隆銘綠能 (3018)-台新券商分點個股進出

台股 » 個股 » 隆銘綠能 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

隆銘綠能

(3018)

可現股當沖

股價
32.75
漲跌
▲2.35
漲幅
+7.73%
成交量
573張
產業
上市其他電子類股
67人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

隆銘綠能 (3018)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	19	31.63	1.5	33.13	32.75	17.5	106	16.47%
2024/11/21	1	30.00	0	0.00	30.40	1	97	1.03%
2024/11/20	0	0.00	1	30.35	30.50	-1	97	-1.03%
2024/11/18	2	32.95	0	0.00	33.50	2	92	2.16%
2024/10/23	0	0.00	1	30.00	30.00	-1	80	-1.25%
2024/10/21	0	0.00	1	29.95	29.85	-1	82	-1.21%
2024/10/16	4	29.46	1	29.60	29.70	3	87	3.44%
2024/10/14	3	30.00	0	0.00	29.85	3	89	3.34%
2024/10/11	0.3	29.65	0	0.00	29.85	0.3	89	0.37%
2024/10/09	0.2	29.80	3	30.15	29.80	-2.8	89	-3.18%
2024/10/07	0	0.00	1	30.00	30.15	-1	92	-1.08%
2024/10/04	0	0.00	3	29.53	29.40	-3	94	-3.17%
2024/09/27	0	0.00	1	30.20	29.90	-1	112	-0.89%
2024/09/24	0	0.00	2	29.20	29.25	-2	115	-1.73%
2024/09/20	7	29.94	8	29.60	30.00	-1	114	-0.87%
2024/09/19	0	0.00	1	29.05	29.30	-1	113	-0.88%
2024/09/16	1	28.50	0	0.00	28.50	1	112	0.89%
2024/09/13	0	0.00	2	29.05	29.20	-2	107	-1.85%
2024/09/11	1	30.00	0	0.00	30.00	1	106	0.94%
2024/09/10	0	0.00	2	29.28	29.20	-2	106	-1.89%
2024/09/09	2	31.50	1	31.75	31.30	1	103	0.96%
2024/09/06	1	33.00	4	32.10	31.95	-3	102	-2.92%
2024/09/05	2	31.05	0	0.00	31.00	2	99	2.00%
2024/09/04	1	32.30	10.3	33.15	31.70	-9.3	97	-9.44%
2024/08/30	1	26.70	1	27.20	26.95	0	82	0.00%
2024/08/23	1	26.15	0	0.00	26.25	1	79	1.26%
2024/08/21	0	25.55	0	0.00	25.50	0	78	0.00%
2024/08/15	0	0.00	0.1	26.00	26.25	-0.1	75	-0.08%
2024/08/14	0	0.00	2	26.00	25.50	-2	76	-2.62%
2024/08/12	1	24.90	16	24.96	25.00	-15	75	-19.90%
2024/08/08	0	0.00	2	23.30	23.35	-2	74	-2.68%
2024/08/05	1	22.60	0	0.00	22.60	1	74	1.35%
2024/08/02	0	0.00	2	24.95	24.90	-2	73	-2.74%
2024/08/01	0.1	25.82	0	0.00	26.50	0.1	72	0.10%
2024/07/26	0	26.65	0	0.00	26.50	0	71	0.03%
2024/07/23	1	27.35	0	0.00	27.50	1	70	1.42%
2024/07/18	1	27.20	0	27.10	26.90	1	64	1.53%
2024/07/17	1	27.35	0	0.00	27.25	1	62	1.59%
2024/07/16	0	0.00	1	24.90	25.10	-1	60	-1.65%
2024/07/12	0	0.00	1.5	24.75	24.70	-1.5	57	-2.61%
2024/07/11	0	0.00	3	25.33	25.35	-3	56	-5.32%
2024/07/10	0	0.00	4	25.28	25.20	-4	55	-7.23%
2024/07/09	1	25.00	12	24.96	24.80	-11	52	-20.84%
2024/07/05	1.1	23.45	10	21.68	24.00	-8.9	48	-18.43%
2024/07/04	30	25.27	7	23.47	23.50	23	44	51.57%
2024/07/02	3	20.95	0	0.00	20.95	3	30	9.73%
2024/07/01	0	0.00	3	19.05	19.05	-3	32	-9.12%
2024/06/28	13	17.35	0	0.00	17.35	13	31	41.07%
2024/06/24	0	0.00	1	15.70	15.80	-1	27	-3.68%
2024/06/18	1	15.20	0	0.00	15.20	1	26	3.83%
2024/06/14	0	15.40	0	0.00	15.25	0	26	0.00%
2024/06/06	0	0.00	0	15.70	15.65	0	24	-0.06%
2024/05/29	0	0.00	5.5	15.30	15.25	-5.5	24	-22.67%
2024/05/28	0	0.00	0.5	15.50	15.30	-0.5	24	-2.01%
2024/05/24	0.1	15.05	0	0.00	15.10	0.1	24	0.41%
2024/05/21	0	0.00	1	16.00	15.95	-1	23	-4.21%
2024/05/17	0	0.00	0	14.90	15.90	0	23	-0.09%
2024/05/10	1	13.90	0	0.00	14.00	1	20	4.77%
2024/04/26	5	14.67	0	0.00	15.00	5	19	25.58%
2024/04/02	0	15.00	0	0.00	14.75	0	16	0.02%
2024/03/29	0	14.61	0	0.00	14.85	0	13	0.09%
2024/03/28	0	14.15	0	0.00	14.05	0	14	0.01%
2024/03/22	1	14.00	0	0.00	14.00	1	14	7.06%
2024/03/21	0	14.17	0.1	14.10	14.10	-0.1	14	-0.78%
2024/03/19	1	13.80	1	13.80	14.45	0	14	0.00%
2024/03/13	0	14.95	0	0.00	14.80	0	14	0.02%
2024/03/11	0	15.60	0	0.00	15.00	0	14	0.01%
2024/03/08	0	15.40	0	0.00	15.00	0	14	0.01%
2024/03/06	0	0.00	0.1	15.70	15.60	-0.1	16	-0.31%
2024/03/05	0	15.56	0	0.00	15.35	0	17	0.02%
2024/03/01	0	15.05	0	0.00	14.95	0	18	0.01%
2024/02/29	0	0.00	1	15.00	14.90	-1	19	-5.23%
2024/02/23	0	15.60	0	0.00	15.50	0	19	0.01%
2024/02/22	0	0.00	0.5	17.25	15.50	-0.5	19	-2.53%
2024/02/21	1	15.80	0	0.00	15.70	1	19	5.09%
2024/02/15	0	14.95	0.1	15.10	15.20	-0.1	20	-0.41%
2024/02/05	0	16.20	0	0.00	14.90	0	20	0.00%
2023/12/28	0	0.00	0	15.60	15.50	0	30	-0.05%
2023/12/22	0	0.00	3	15.22	15.25	-3	33	-8.98%
2023/12/21	0	0.00	2	14.85	14.85	-2	40	-4.94%
2023/12/19	0	0.00	1	14.85	14.85	-1	42	-2.35%
2023/12/15	0	0.00	4	14.75	14.75	-4	43	-9.17%
2023/12/13	0	0.00	0.5	14.00	13.90	-0.5	43	-1.14%
2023/11/27	0	13.48	0.5	13.35	13.45	-0.5	45	-1.09%
2023/11/15	0	0.00	1	7.32	7.32	-1	47	-2.10%
2023/11/02	0	7.30	0	7.40	7.25	0	50	0.00%
2023/10/23	0	0.00	0	7.47	7.42	0	52	0.00%
2023/10/18	0	0.00	0	7.70	7.66	0	59	0.00%
2023/10/16	1	7.85	0	7.93	7.87	1	62	1.54%
2023/10/12	0	0.00	0.2	7.93	7.85	-0.2	65	-0.32%
2023/10/11	5	7.90	0	0.00	7.85	5	68	7.30%
2023/10/06	1	7.91	0	0.00	7.88	1	74	1.33%
2023/10/05	0	0.00	1	7.91	7.91	-1	79	-1.25%
2023/09/28	0	0.00	2.2	8.01	7.96	-2.2	150	-1.43%
2023/09/27	1	8.21	0	0.00	8.20	1	165	0.60%
2023/09/21	1	8.50	0	0.00	8.58	1	244	0.41%
2023/09/18	0.3	8.32	0	0.00	8.32	0.3	245	0.10%
2023/09/14	0	0.00	0	9.85	9.24	0	237	0.00%
2023/09/13	0	10.00	0	0.00	9.85	0	236	0.00%
2023/09/08	0	0.00	0	10.00	10.00	0	234	-0.01%
2023/09/07	1	10.00	0	0.00	10.05	1	235	0.43%
2023/09/05	1	10.00	0	0.00	10.05	1	235	0.43%
2023/09/01	0	0.00	1	10.00	9.98	-1	234	-0.43%
2023/08/23	1	9.88	0	0.00	9.89	1	237	0.42%
2023/08/14	1	10.00	5	10.00	10.00	-4	231	-1.73%
2023/08/11	0	0.00	2.2	10.61	10.70	-2.2	231	-0.93%
2023/08/08	0	0.00	1	10.85	10.85	-1	230	-0.43%
2023/07/27	0	0.00	5	11.70	11.60	-5	230	-2.17%
2023/07/26	1	11.75	0	0.00	11.70	1	232	0.43%
2023/07/25	0	11.95	0	0.00	12.10	0	237	0.00%
2023/07/24	0	12.40	0	0.00	12.45	0	236	0.00%
2023/07/20	0	11.00	0	0.00	11.00	0	232	0.00%
2023/07/19	0	11.30	0	0.00	11.10	0	233	0.00%
2023/07/18	0	11.60	4	11.38	11.30	-4	233	-1.71%
2023/07/17	1	11.55	3	11.60	11.60	-2	231	-0.86%
2023/07/14	0	11.60	0.1	11.10	11.70	-0.1	229	-0.03%
2023/07/13	2	11.05	2	10.88	11.20	0	226	0.00%
2023/07/12	9	11.54	1	12.00	11.30	8	220	3.63%
2023/07/11	0	0.00	6	10.95	12.50	-6	215	-2.78%
2023/07/10	17.1	14.19	6	13.83	12.00	11.1	201	5.52%
2023/07/07	3	12.95	1	12.95	12.95	2	164	1.22%
2023/07/06	1	11.80	0	0.00	11.80	1	153	0.65%
2023/07/04	3	9.80	10	9.80	9.81	-7	129	-5.43%
2023/07/03	15	8.92	0	0.00	8.92	15	101	14.82%
2023/06/30	10	8.11	0	0.00	8.11	10	53	18.55%
2022/11/16	0	0.00	2	7.38	7.38	-2	55	-3.63%
2022/11/08	0	0.00	4	8.00	8.00	-4	66	-5.99%
2022/11/07	0	0.00	3	8.00	8.00	-3	66	-4.55%
2022/11/04	0	0.00	3	8.00	8.00	-3	66	-4.52%
2022/11/03	0	0.00	4	8.00	8.00	-4	66	-6.04%
2022/11/02	0	0.00	6	8.00	7.97	-6	66	-9.03%
2022/11/01	0	0.00	7	7.93	7.94	-7	66	-10.56%
2022/10/31	0	0.00	2	8.01	8.00	-2	66	-3.00%
2022/10/28	0	0.00	3	8.00	8.00	-3	66	-4.51%
2022/10/27	1	8.02	0	0.00	8.03	1	66	1.51%
2022/10/17	1	8.71	0	0.00	8.99	1	65	1.53%
2022/10/12	1	9.00	0.1	9.00	9.30	0.9	67	1.40%
2022/09/30	0	0.00	1	9.01	9.01	-1	81	-1.22%
2022/09/29	0	0.00	1	8.96	9.10	-1	82	-1.21%
2022/09/28	0	0.00	2	9.01	8.99	-2	82	-2.42%
2022/09/27	2	9.18	1	9.17	9.17	1	84	1.18%
2022/09/26	0	0.00	1	9.58	9.50	-1	89	-1.12%
2022/09/23	0	0.00	4	9.86	9.81	-4	90	-4.42%
2022/09/21	2	9.71	0	0.00	9.89	2	92	2.16%
2022/09/19	2	10.15	0	0.00	10.10	2	90	2.21%
2022/09/05	0	0.00	1.1	10.03	10.30	-1.1	89	-1.27%
2022/09/01	1	10.20	0	0.00	10.20	1	100	1.00%
2022/08/29	0	0.00	3	10.50	10.50	-3	107	-2.79%
2022/08/26	0	0.00	1	10.55	10.60	-1	112	-0.89%
2022/08/19	1	10.00	5	10.61	10.45	-4	132	-3.01%
2022/08/18	0	0.00	0	10.80	10.75	0	128	0.00%
2022/08/15	3	10.40	2	10.43	10.45	1	147	0.68%
2022/07/18	0.2	10.50	0	0.00	10.50	0.2	208	0.10%
2022/07/15	2	9.94	0	0.00	10.10	2	207	0.96%
2022/07/13	1	9.03	0	0.00	9.03	1	205	0.49%
2022/07/12	3	9.36	2	9.24	9.03	1	204	0.49%
2022/07/11	1	10.00	2	9.99	9.50	-1	206	-0.49%
2022/07/08	3	10.30	0	0.00	10.30	3	215	1.39%
2022/07/07	2	10.30	0	0.00	10.40	2	226	0.88%
2022/07/05	2	10.05	0	0.00	10.60	2	241	0.83%
2022/07/04	0.1	11.10	0	0.00	10.85	0.1	261	0.03%
2022/07/01	0	0.00	1	11.30	11.75	-1	273	-0.37%
2022/06/30	0	0.00	1	12.00	12.00	-1	277	-0.36%
2022/06/29	1	11.65	0	0.00	12.00	1	292	0.34%
2022/06/28	6	11.89	0	0.00	11.90	6	294	2.04%
2022/06/24	1	12.05	0	0.00	12.05	1	301	0.33%
2022/06/23	0	0.00	2	12.15	12.15	-2	304	-0.66%
2022/06/22	0	0.00	3	12.10	12.15	-3	309	-0.97%
2022/06/21	0.1	12.45	1	12.25	12.45	-0.9	312	-0.28%
2022/06/20	1	12.35	0	0.00	12.20	1	324	0.31%
2022/06/17	0	0.00	1	12.45	12.45	-1	333	-0.30%
2022/06/16	1	12.50	0	0.00	12.50	1	365	0.27%
2022/06/15	0	12.85	0	0.00	12.50	0	370	0.00%
2022/06/14	2	12.55	0	0.00	12.45	2	379	0.53%
2022/06/13	2	12.60	0	0.00	12.55	2	383	0.52%
2022/06/07	2.2	14.10	0	0.00	14.10	2.2	422	0.52%
2022/06/06	1	13.80	2	13.78	14.00	-1	442	-0.23%
2022/06/02	11.1	12.65	0	0.00	12.75	11.1	446	2.48%
2022/06/01	2	12.50	0	0.00	12.70	2	445	0.45%
2022/05/31	15	12.48	1	12.60	12.55	14	457	3.06%
2022/05/30	1	12.50	0	0.00	12.60	1	466	0.21%
2022/05/25	16	12.49	0	0.00	12.55	16	528	3.03%
2022/05/24	4	12.38	6	12.59	12.60	-2	528	-0.38%
2022/05/23	2.1	12.49	0	0.00	12.65	2.1	532	0.39%
2022/05/20	2.1	12.66	0	0.00	12.65	2.1	544	0.39%
2022/05/19	1	12.70	0	0.00	12.75	1	536	0.19%
2022/05/18	1	12.90	0	0.00	13.00	1	536	0.19%
2022/05/17	1	12.95	0	0.00	13.00	1	532	0.19%
2022/05/16	2	13.33	1	12.60	13.00	1	527	0.19%
2022/05/11	15	14.87	0	0.00	14.85	15	514	2.92%
2022/05/06	1	16.60	0	0.00	16.95	1	509	0.20%
2022/05/04	0	0.00	0	17.55	17.40	0	510	0.00%
2022/04/26	1	17.55	0	0.00	17.55	1	517	0.19%
2022/04/25	1	17.00	0	0.00	17.20	1	519	0.19%
2022/04/19	0	0.00	2	18.80	18.50	-2	529	-0.38%
2022/04/18	2	19.08	0.2	18.75	18.90	1.8	534	0.33%
2022/04/15	6	18.98	0	0.00	19.15	6	537	1.12%
2022/04/14	5	19.01	92	19.11	18.95	-87	536	-16.22%
2022/04/13	10	18.90	136	18.68	18.40	-126	532	-23.68%	大賣/鉅額交易
2022/04/12	4	17.25	21	17.26	18.00	-17	526	-3.23%
2022/04/11	5	16.00	10	16.05	16.70	-5	536	-0.93%
2022/04/08	30	14.00	0	0.00	16.30	30	534	5.61%
2022/04/07	11.2	15.15	13.2	15.15	15.15	-2	518	-0.38%
2022/04/06	19	16.80	0	0.00	16.80	19	516	3.68%
2022/04/01	19.1	18.97	0	0.00	18.65	19.1	526	3.63%
2022/03/31	2	20.00	0	0.00	20.00	2	538	0.37%
2022/03/30	4	20.06	0	0.00	20.10	4	563	0.71%
2022/03/29	5	20.26	11	20.49	20.10	-6	626	-0.96%
2022/03/28	0	20.30	28	20.30	20.30	-28	656	-4.27%
2022/03/25	13	20.48	2	21.00	20.90	11	696	1.57%
2022/03/24	0	0.00	23	21.10	21.30	-23	693	-3.32%
2022/03/23	23	20.96	3	21.00	21.00	20	693	2.89%
2022/03/22	20	21.53	1	21.95	21.50	19	682	2.79%
2022/03/21	72	21.95	5	21.67	21.90	67	672	9.97%
2022/03/18	4	20.54	0	0.00	20.50	4	640	0.62%
2022/03/17	7	20.01	3.1	20.28	20.40	3.9	633	0.61%
2022/03/16	5	19.50	0	0.00	19.55	5	625	0.80%
2022/03/15	7	19.46	0	0.00	19.65	7	621	1.13%
2022/03/14	10	20.10	2	20.30	20.00	8	619	1.30%
2022/03/11	2	20.00	0	0.00	20.00	2	601	0.33%
2022/03/10	0	0.00	22	20.48	20.30	-22	596	-3.69%
2022/03/09	15	19.80	3.5	19.70	19.80	11.5	570	2.01%
2022/03/08	35	18.51	0	0.00	18.00	35	548	6.38%
2022/03/07	20	19.08	0	0.00	19.15	20	540	3.70%
2022/03/04	14	19.45	4	19.60	19.75	10	533	1.88%
2022/03/03	30	19.03	1	19.00	19.05	29	515	5.62%
2022/03/02	0	0.00	4	19.44	19.55	-4	506	-0.79%
2022/03/01	7	19.43	1	19.55	19.50	6	495	1.21%
2022/02/25	2	19.35	11	19.06	19.35	-9	465	-1.93%
2022/02/23	0	0.00	94	18.45	18.50	-94	455	-20.64%
2022/02/22	0.2	18.70	17	18.45	18.45	-16.8	446	-3.76%
2022/02/21	2	16.95	0	0.00	18.00	2	427	0.47%
2022/02/18	0.1	16.85	0	0.00	16.85	0.1	424	0.03%
2022/02/17	0	0.00	1	17.10	17.05	-1	421	-0.24%
2022/02/16	0	17.20	0	0.00	17.05	0	421	0.00%
2022/02/15	1	16.35	0	0.00	16.65	1	421	0.24%
2022/02/11	0	0.00	4	16.88	16.70	-4	417	-0.96%
2022/02/10	0	17.09	0	0.00	16.85	0	418	0.00%
2022/02/09	0	17.06	0	0.00	17.00	0	413	0.00%
2022/02/08	0	17.05	0	0.00	17.00	0	413	0.00%
2022/02/07	0.1	16.65	0	0.00	16.70	0.1	413	0.03%
2022/01/26	0	16.50	0	0.00	16.40	0	414	0.00%
2022/01/24	0.1	16.99	2	16.40	16.75	-1.9	415	-0.46%
2022/01/21	2	16.90	15	16.88	16.80	-13	414	-3.14%
2022/01/20	2	17.15	5	17.25	17.35	-3	412	-0.73%
2022/01/19	0	0.00	3	17.55	17.60	-3	410	-0.73%
2022/01/18	1	17.40	0	0.00	17.40	1	409	0.24%
2022/01/14	2.1	16.61	0	0.00	16.65	2.1	406	0.52%
2022/01/13	0	0.00	5	17.14	17.20	-5	401	-1.25%
2022/01/12	0	0.00	14	17.60	17.45	-14	399	-3.50%
2022/01/10	2	17.73	22	17.90	17.90	-20	391	-5.10%
2022/01/07	3	18.50	5	18.36	18.30	-2	388	-0.52%
2022/01/06	6.1	18.92	1	18.60	18.90	5.1	382	1.33%
2022/01/05	5.1	18.83	1	18.60	18.30	4.1	375	1.09%
2022/01/04	4	18.85	9.2	18.85	19.15	-5.2	368	-1.40%
2022/01/03	3	20.08	1	19.95	19.85	2	351	0.57%
2021/12/30	1.1	20.35	0	0.00	20.40	1.1	345	0.33%
2021/12/29	35	19.98	5	19.75	20.70	30	338	8.87%
2021/12/28	7	21.51	15	20.53	20.40	-8	323	-2.47%
2021/12/27	109	20.73	5	20.49	21.10	104	307	33.78%	大買/鉅額交易
2021/12/24	113	20.23	8.7	20.63	20.90	104.3	280	37.24%	大買/鉅額交易
2021/12/23	30	21.50	13	21.82	21.20	17	251	6.75%
2021/12/22	5	20.83	5	20.88	20.90	0	186	0.00%
2021/12/21	5	18.86	7	18.64	19.00	-2	150	-1.33%
2021/12/20	0.2	17.30	0	0.00	17.30	0.2	106	0.19%
2021/12/14	0.1	16.15	0	0.00	16.10	0.1	103	0.06%
2021/12/13	0.1	16.20	0	0.00	16.05	0.1	103	0.05%
2021/12/09	1	16.10	0	0.00	16.05	1	102	0.98%
2021/12/07	2.1	16.25	0	0.00	16.10	2.1	100	2.07%
2021/12/03	1	16.30	0	0.00	16.40	1	99	1.00%
2021/12/02	1.1	16.69	0	0.00	16.20	1.1	100	1.04%
2021/12/01	0.1	16.90	0	0.00	16.65	0.1	102	0.06%
2021/11/30	15	16.65	0	0.00	16.95	15	104	14.32%
2021/11/29	10	16.58	25	16.29	16.55	-15	106	-14.14%
2021/11/26	12	16.91	9	16.96	16.80	3	109	2.75%
2021/11/24	7.3	17.46	2	17.63	17.40	5.3	111	4.71%
2021/11/23	26	17.56	0	0.00	17.55	26	121	21.48%
2021/11/22	50	17.53	6	17.74	18.25	44	124	35.48%
2021/11/19	33	16.40	0	0.00	16.60	33	111	29.64%
2021/11/18	26	15.81	0	0.00	15.85	26	107	24.10%
2021/11/17	9.1	15.75	0	0.00	15.80	9.1	105	8.60%
2021/11/15	0	0.00	12	16.00	16.00	-12	101	-11.87%
2021/11/12	1	16.00	0	0.00	16.00	1	100	1.00%
2021/11/11	6	16.13	3	16.15	16.20	3	99	3.04%
2021/11/10	1	16.10	7	16.10	16.10	-6	99	-6.05%
2021/11/08	0.1	16.40	0	0.00	16.05	0.1	96	0.05%
2021/10/18	1	16.75	0	0.00	16.80	1	97	1.03%
2021/10/15	0.1	16.85	0	0.00	17.10	0.1	97	0.10%
2021/10/07	0	0.00	13	16.88	17.00	-13	102	-12.67%
2021/10/05	0	0.00	2	16.80	16.70	-2	108	-1.84%
2021/09/30	5	17.40	0	0.00	17.30	5	112	4.46%
2021/09/27	3	17.50	0	0.00	17.55	3	116	2.58%
2021/09/22	0	0.00	1	17.70	17.50	-1	127	-0.78%
2021/09/14	0	0.00	1	17.50	17.65	-1	127	-0.78%
2021/09/07	0	0.00	2	17.75	17.80	-2	129	-1.54%
2021/09/01	4	18.15	2	18.03	18.20	2	122	1.63%
2021/08/31	1	17.80	0	0.00	17.85	1	118	0.85%
2021/08/27	0	0.00	2	18.23	18.00	-2	114	-1.75%
2021/08/26	1	17.70	4	17.91	18.00	-3	103	-2.91%
2021/08/18	0	0.00	2	15.55	15.80	-2	103	-1.94%
2021/08/13	0	16.40	0	0.00	16.40	0	102	0.03%
2021/08/10	1	16.45	0	0.00	16.40	1	107	0.93%
2021/08/09	0	0.00	1	16.40	16.40	-1	115	-0.87%
2021/08/03	0	16.50	0	0.00	16.50	0	130	0.00%
2021/07/15	0	16.75	0	0.00	16.60	0	225	0.01%
2021/07/14	5	16.55	0	0.00	16.40	5	229	2.18%
2021/07/13	0	0.00	7	16.86	16.70	-7	243	-2.87%
2021/07/12	0	0.00	10	16.75	17.10	-10	244	-4.09%
2021/07/06	0	16.95	0	0.00	16.70	0	254	0.01%
2021/07/01	1.1	16.95	3	17.35	16.95	-1.9	263	-0.72%
2021/06/30	10.1	16.44	0	0.00	16.55	10.1	261	3.86%
2021/06/29	0.1	16.00	0	0.00	15.95	0.1	261	0.04%
2021/06/23	0.1	15.80	0	0.00	15.65	0.1	273	0.04%
2021/06/21	6	16.05	1	16.10	15.80	5	281	1.78%
2021/06/04	2	16.05	0	0.00	16.05	2	398	0.50%
2021/06/01	4	16.15	0	0.00	16.20	4	387	1.03%
2021/05/31	0	0.00	1	16.60	16.30	-1	387	-0.26%
2021/05/28	1	16.50	0	0.00	16.50	1	387	0.26%
2021/05/26	1	16.25	0	0.00	16.35	1	388	0.26%
2021/05/21	0	16.20	1	16.15	16.10	-1	392	-0.25%
2021/05/18	0	0.00	2	16.15	16.15	-2	400	-0.50%
2021/05/17	11	15.43	5	15.39	14.70	6	398	1.51%
2021/05/14	0	16.65	0	0.00	16.30	0	391	0.01%
2021/05/13	1	16.35	2	15.35	16.25	-1	391	-0.26%
2021/05/12	1.1	17.02	3.2	16.04	16.35	-2.1	391	-0.53%
2021/05/11	0	0.00	1	17.60	17.40	-1	383	-0.26%
2021/05/07	0	0.00	1	19.10	18.60	-1	380	-0.26%
2021/05/06	0	0.00	1	17.30	17.40	-1	377	-0.26%
2021/05/05	10	17.65	0	0.00	17.40	10	378	2.64%
2021/05/04	1	18.05	0	0.00	17.50	1	380	0.26%
2021/05/03	4	18.09	2	18.15	18.05	2	377	0.53%
2021/04/29	0	19.35	3	18.90	18.80	-3	374	-0.79%
2021/04/28	6	19.38	0	0.00	19.60	6	368	1.63%
2021/04/27	6	19.50	9	19.47	20.05	-3	348	-0.86%
2021/04/26	1	18.20	2	18.15	18.25	-1	318	-0.31%
2021/04/23	2	18.30	1	18.20	18.25	1	320	0.31%
2021/04/22	0	0.00	1	18.15	18.05	-1	323	-0.31%
2021/04/19	0	0.00	7	18.40	18.55	-7	316	-2.21%
2021/04/16	3	17.25	0	0.00	17.40	3	304	0.98%
2021/04/15	1	17.25	0	0.00	17.45	1	304	0.33%
2021/04/14	5	17.18	5	17.77	17.30	0	302	0.00%
2021/04/12	6	18.11	0	0.00	18.25	6	295	2.03%
2021/04/09	0	0.00	4	18.03	18.15	-4	295	-1.35%
2021/04/08	2	18.05	1	18.00	18.10	1	296	0.34%
2021/04/07	1	17.85	2	17.95	17.80	-1	292	-0.34%
2021/04/01	0	17.80	0	0.00	18.35	0	290	0.00%
2021/03/31	2	17.80	0	0.00	17.60	2	290	0.69%
2021/03/29	1	17.80	0	0.00	18.00	1	285	0.35%
2021/03/26	2	18.53	0	0.00	18.60	2	284	0.70%
2021/03/25	2	18.48	1	18.60	18.65	1	282	0.35%
2021/03/24	1	17.95	0	0.00	17.95	1	283	0.35%
2021/03/23	1	18.30	1	19.30	18.10	0	289	0.00%
2021/03/22	4	19.46	9	19.83	19.10	-5	288	-1.74%
2021/03/19	5	19.64	10	19.53	19.60	-5	283	-1.77%
2021/03/18	10	18.70	8	18.86	19.15	2	229	0.87%
2021/03/17	3	16.70	22	16.77	17.45	-19	202	-9.40%
2021/03/16	0	16.00	1	15.75	15.90	-1	197	-0.50%
2021/03/12	1	15.75	0	0.00	15.80	1	200	0.50%
2021/03/10	2	15.83	0	0.00	15.80	2	206	0.97%
2021/03/08	10	16.00	0	0.00	15.80	10	210	4.74%
2021/03/04	1	15.76	0	0.00	16.00	1	213	0.49%
2021/03/03	1	15.90	0	0.00	15.90	1	213	0.47%
2021/03/02	1	16.05	0	0.00	16.00	1	214	0.47%
2021/02/18	8	15.60	0	0.00	16.40	8	229	3.48%
2021/02/17	2	15.50	0	0.00	15.55	2	229	0.87%
2021/02/05	1	15.50	3.2	15.70	15.50	-2.2	229	-0.97%
2021/02/04	2	15.83	0	0.00	15.75	2	230	0.87%
2021/01/29	0	15.40	0	0.00	15.25	0	227	0.02%
2021/01/26	1	15.30	0	0.00	15.30	1	223	0.45%
2021/01/25	0	15.70	0	15.70	15.55	0	221	0.00%
2021/01/22	0	16.00	0	0.00	15.90	0	219	0.00%
2021/01/21	0	0.00	2	15.95	15.85	-2	219	-0.91%
2021/01/20	2	15.65	0	0.00	15.70	2	216	0.92%
2021/01/19	3	16.30	2	16.45	16.30	1	211	0.47%
2021/01/18	2	16.43	0	0.00	16.40	2	211	0.95%
2021/01/15	3	17.30	1	17.50	17.10	2	206	0.97%
2021/01/14	1	17.75	0	0.00	17.70	1	203	0.49%
2021/01/12	5	17.64	20	17.75	17.60	-15	202	-7.41%
2021/01/11	1	17.85	0	0.00	17.90	1	200	0.50%
2021/01/08	2	17.81	0	0.00	17.85	2	199	1.02%
2021/01/06	1	17.90	0	0.00	17.95	1	200	0.50%
2020/12/31	1	18.00	0	0.00	18.00	1	206	0.49%
2020/12/29	0	0.00	10	18.15	18.20	-10	207	-4.83%
2020/12/28	3	17.90	0	0.00	17.95	3	210	1.43%
2020/12/25	3	18.07	0	0.00	17.95	3	212	1.41%
2020/12/24	2	18.13	0	0.00	18.05	2	218	0.92%
2020/12/23	0.2	18.25	0	0.00	18.15	0.2	239	0.08%
2020/12/21	0	0.00	1	18.50	18.25	-1	261	-0.38%
2020/12/18	1	18.95	0	0.00	18.40	1	277	0.36%
2020/12/17	1	18.60	1	18.85	18.80	0	272	0.00%
2020/12/16	2.1	18.03	25	18.00	18.00	-23	264	-8.69%
2020/12/15	1	18.40	0	0.00	18.15	1	259	0.39%
2020/12/14	2	18.53	0	0.00	18.55	2	254	0.78%
2020/12/11	1	18.55	0	0.00	18.65	1	259	0.39%
2020/12/10	5	18.50	0	0.00	18.50	5	257	1.94%
2020/12/09	1	18.75	10	18.65	18.65	-9	254	-3.54%
2020/12/07	1	18.80	1	18.65	18.60	0	258	0.00%
2020/12/03	1	19.10	1	19.10	19.00	0	253	0.00%
2020/12/02	1	19.20	0	0.00	19.20	1	254	0.39%
2020/12/01	0	0.00	1	19.30	19.20	-1	254	-0.39%
2020/11/30	0.4	19.50	1	19.15	19.35	-0.6	257	-0.22%
2020/11/27	0	0.00	2	19.10	19.30	-2	276	-0.72%
2020/11/25	3.1	19.37	0	0.00	19.30	3.1	287	1.08%
2020/11/24	2	19.60	3	19.30	19.55	-1	285	-0.35%
2020/11/20	0	0.00	0.1	19.10	18.90	-0.1	281	-0.03%
2020/11/19	2	18.95	0	0.00	19.00	2	283	0.71%
2020/11/18	3.2	19.14	0	0.00	19.15	3.2	276	1.16%
2020/11/17	1	19.25	0	0.00	19.40	1	269	0.37%
2020/11/11	2	19.98	0	0.00	20.00	2	275	0.72%
2020/11/03	0	0.00	1	20.20	20.20	-1	296	-0.34%
2020/10/28	2	20.05	0	0.00	20.10	2	329	0.61%
2020/10/26	2	20.25	0	0.00	20.20	2	344	0.58%
2020/10/22	1	20.40	0	0.00	20.25	1	365	0.27%
2020/10/21	0	0.00	1	20.70	20.60	-1	382	-0.26%
2020/10/20	0	0.00	1	20.60	20.55	-1	394	-0.25%
2020/10/16	0	0.00	1	20.80	20.70	-1	408	-0.25%
2020/10/15	0	0.00	0	21.35	21.05	0	431	-0.01%
2020/10/14	0	0.00	1	20.85	20.60	-1	439	-0.23%
2020/10/12	4	20.90	2.1	20.83	20.70	1.9	455	0.42%
2020/10/08	0	0.00	15	21.06	20.95	-15	477	-3.14%
2020/10/07	0	0.00	5	21.48	21.60	-5	534	-0.94%
2020/10/06	8	21.68	0	0.00	21.50	8	570	1.40%
2020/10/05	0	0.00	3	22.15	21.50	-3	596	-0.50%
2020/09/30	1	22.15	0	0.00	22.30	1	600	0.17%
2020/09/29	1	22.35	0	0.00	22.40	1	598	0.17%
2020/09/28	18	22.88	0	0.00	22.75	18	591	3.04%
2020/09/25	3	22.10	3	22.08	22.30	0	572	0.00%
2020/09/24	1	20.50	0	0.00	20.50	1	558	0.18%
2020/09/23	5	21.82	34	21.62	21.80	-29	552	-5.25%
2020/09/15	1	21.35	1	22.00	21.15	0	531	0.00%
2020/09/14	0	0.00	3	21.53	21.40	-3	530	-0.57%
2020/09/11	2	21.20	6	21.43	21.30	-4	528	-0.76%
2020/09/10	5	21.12	84	21.25	20.95	-79	524	-15.06%
2020/09/09	2	20.88	0	0.00	21.10	2	523	0.38%
2020/09/07	2	21.15	0	0.00	21.10	2	524	0.38%
2020/09/04	21	21.33	0	0.00	21.50	21	534	3.93%
2020/09/03	1	21.75	0	0.00	21.80	1	534	0.19%
2020/09/02	136	22.68	2	22.58	22.25	134	532	25.19%	大買/鉅額交易
2020/09/01	1	21.45	3	21.33	21.90	-2	514	-0.39%
2020/08/21	0	0.00	25	19.23	19.25	-25	517	-4.83%
2020/08/20	4	18.94	0	0.00	19.05	4	517	0.77%
2020/08/19	0	0.00	2	20.45	20.00	-2	514	-0.39%
2020/08/18	3	20.25	0	0.00	20.05	3	523	0.57%
2020/08/14	1	20.90	0	0.00	20.85	1	525	0.19%
2020/08/12	1	20.90	0	0.00	20.90	1	531	0.19%
2020/08/10	0	0.00	302	22.10	22.10	-302	555	-54.37%	大賣/鉅額交易
2020/08/07	1	21.95	0	0.00	22.00	1	552	0.18%
2020/08/06	5	21.72	292	21.70	21.95	-287	551	-52.08%	大賣/鉅額交易
2020/08/05	11	22.05	5	22.16	22.15	6	548	1.09%
2020/08/04	7	21.81	401	20.90	22.15	-394	546	-72.15%	大賣/鉅額交易
2020/07/31	1	20.50	200	20.50	20.75	-199	554	-35.87%	大賣/鉅額交易
2020/07/30	0	0.00	202.1	20.55	20.65	-202.1	563	-35.84%	大賣/鉅額交易
2020/07/29	1	20.00	3	20.28	21.05	-2	555	-0.36%
2020/07/28	4	22.84	33	22.20	20.55	-29	552	-5.25%
2020/07/27	0	0.00	2	22.78	22.60	-2	541	-0.37%
2020/07/24	2	22.00	0	0.00	22.40	2	551	0.36%
2020/07/23	1	22.30	1	22.45	22.40	0	549	0.00%
2020/07/22	1	22.35	0	0.00	21.95	1	545	0.18%
2020/07/21	32	21.23	5	22.69	22.40	27	540	4.99%
2020/07/20	3	20.73	2	19.50	21.15	1	520	0.19%
2020/07/17	0	0.00	10	19.75	19.90	-10	513	-1.95%
2020/07/16	10	21.33	6	21.13	21.35	4	508	0.79%
2020/07/15	2	21.73	22	21.66	21.50	-20	499	-4.01%
2020/07/14	25	23.28	30	23.34	22.50	-5	482	-1.04%
2020/07/13	22	22.65	10	22.65	22.65	12	423	2.83%
2020/07/10	4	19.90	25.4	19.60	20.60	-21.4	399	-5.37%
2020/07/09	0	0.00	2	19.30	18.75	-2	374	-0.53%
2020/07/03	1	18.40	1	18.40	18.40	0	370	0.00%
2020/07/02	0	0.00	2	18.60	18.40	-2	375	-0.53%
2020/07/01	11	18.15	16	18.17	18.20	-5	373	-1.34%
2020/06/30	1	18.20	0	0.00	18.30	1	376	0.27%
2020/06/29	0	0.00	7	18.20	18.30	-7	379	-1.85%
2020/06/24	1	18.50	1	18.45	18.45	0	379	0.00%
2020/06/23	1	18.65	1	18.50	18.50	0	383	0.00%
2020/06/22	1.3	18.45	1	18.55	18.55	0.3	382	0.08%
2020/06/19	2	18.60	1	18.45	18.45	1	386	0.26%
2020/06/18	0	0.00	5	18.68	18.65	-5	388	-1.29%
2020/06/17	0	0.00	2	18.75	18.65	-2	390	-0.51%
2020/06/15	2	18.55	0	0.00	18.40	2	409	0.49%
2020/06/12	1	18.40	8	17.90	18.65	-7	414	-1.69%
2020/06/11	15.1	19.03	1	18.65	18.30	14.1	428	3.29%
2020/06/09	0	0.00	4	18.68	18.50	-4	448	-0.89%
2020/06/08	10	19.04	1	18.95	18.85	9	493	1.82%
2020/06/05	0	0.00	3	19.10	19.15	-3	507	-0.59%
2020/06/04	1	18.80	0	0.00	18.80	1	517	0.19%
2020/06/03	5	18.71	1	18.75	18.65	4	526	0.76%
2020/05/29	10	18.55	0	0.00	18.30	10	551	1.81%
2020/05/28	1	18.55	0	0.00	18.45	1	559	0.18%
2020/05/26	1	18.35	4	18.45	18.40	-3	574	-0.52%
2020/05/25	12	18.35	12	18.76	18.35	0	580	0.00%
2020/05/22	7	18.59	1	18.60	18.55	6	576	1.04%
2020/05/21	3	18.95	0	0.00	18.60	3	600	0.50%
2020/05/19	1	18.85	0	0.00	18.80	1	682	0.15%
2020/05/18	0	0.00	7	20.03	19.05	-7	729	-0.96%
2020/05/15	0	0.00	2	19.55	18.90	-2	724	-0.28%
2020/05/14	5	18.80	0	0.00	17.90	5	765	0.65%
2020/05/13	2	18.90	0	0.00	19.00	2	797	0.25%
2020/05/12	2	18.95	0	0.00	18.85	2	857	0.23%
2020/05/11	3	19.63	0	0.00	19.80	3	898	0.33%
2020/05/08	0	0.00	4	19.98	19.95	-4	935	-0.43%
2020/05/07	1	19.65	2	19.33	19.20	-1	926	-0.11%
2020/05/06	20	19.36	0	0.00	18.90	20	932	2.15%
2020/05/04	0	0.00	1	17.50	17.80	-1	989	-0.10%
2020/04/30	2	18.23	6	18.30	18.10	-4	1,018	-0.39%
2020/04/29	5	18.45	0	0.00	18.15	5	1,050	0.48%
2020/04/28	0	0.00	6	17.60	17.70	-6	1,043	-0.57%
2020/04/27	1	16.40	16	16.13	16.10	-15	1,043	-1.44%
2020/04/24	3	16.00	0	0.00	15.90	3	1,038	0.29%
2020/04/23	8	16.51	2	16.45	16.20	6	1,037	0.58%
2020/04/22	1	15.80	17	16.05	16.10	-16	1,033	-1.55%
2020/04/21	10	16.23	8	15.97	15.80	2	1,037	0.19%
2020/04/20	2	16.90	2	17.25	16.95	0	1,034	0.00%
2020/04/17	8	17.01	1	17.55	17.00	7	1,036	0.68%
2020/04/16	2	17.10	0	0.00	17.25	2	1,030	0.19%
2020/04/15	5	17.26	2	17.50	17.25	3	1,028	0.29%
2020/04/14	0	0.00	5	17.82	17.95	-5	1,016	-0.49%
2020/04/13	2	17.00	2	17.50	17.10	0	1,011	0.00%
2020/04/10	2	16.90	0	0.00	17.00	2	1,010	0.20%
2020/04/09	1	17.20	4	17.51	17.15	-3	1,011	-0.30%
2020/04/08	1	16.60	1	16.60	16.75	0	1,006	0.00%
2020/04/06	1	15.75	1	15.70	15.55	0	999	0.00%
2020/03/25	5	15.62	1	15.60	15.60	4	1,016	0.39%
2020/03/23	0	0.00	3	14.25	14.20	-3	1,056	-0.28%
2020/03/20	0	0.00	2	15.25	15.00	-2	1,053	-0.19%
2020/03/19	0	0.00	19	14.72	14.10	-19	1,049	-1.81%
2020/03/18	1	15.80	0	0.00	15.65	1	1,036	0.10%
2020/03/16	13	17.96	0	0.00	16.60	13	1,022	1.27%
2020/03/13	0	0.00	11	17.91	18.40	-11	1,006	-1.09%
2020/03/12	12	20.74	4	21.03	19.80	8	988	0.81%
2020/03/11	2	23.00	65.9	22.38	21.90	-63.9	941	-6.79%
2020/03/09	5	22.82	1	22.35	22.30	4	914	0.44%
2020/03/06	4	23.55	2	24.10	23.50	2	904	0.22%
2020/03/04	10	23.98	8	24.48	24.50	2	895	0.22%
2020/03/03	1	23.60	0	0.00	23.10	1	878	0.11%
2020/03/02	0	0.00	1	23.25	23.35	-1	873	-0.11%
2020/02/27	2	24.20	0.4	23.95	23.70	1.6	867	0.18%
2020/02/26	2	25.35	1	25.25	25.15	1	851	0.12%
2020/02/25	8	25.36	3	25.50	25.25	5	844	0.59%
2020/02/24	4	25.60	1	25.50	25.85	3	836	0.36%
2020/02/21	21	26.32	12	25.93	25.50	9	811	1.11%
2020/02/20	25	28.69	4	28.30	28.00	21	758	2.77%
2020/02/19	16	28.65	20	28.76	28.80	-4	726	-0.55%
2020/02/18	16	27.44	12	27.40	27.45	4	679	0.59%
2020/02/17	9	28.37	7	28.50	27.35	2	669	0.30%
2020/02/14	6	27.88	2	27.70	27.55	4	614	0.65%
2020/02/13	19	27.33	35	27.53	27.30	-16	582	-2.75%
2020/02/12	6	25.61	8.2	25.74	26.65	-2.2	528	-0.42%
2020/02/11	6	25.26	26	25.38	25.65	-20	483	-4.14%
2020/02/10	3	23.45	0	0.00	23.35	3	445	0.67%
2020/02/07	1	22.95	2	23.68	23.55	-1	442	-0.23%
2020/02/06	3	24.58	4	24.85	24.60	-1	437	-0.23%
2020/02/05	1	25.35	6	25.32	25.25	-5	420	-1.19%
2020/02/04	1	24.50	27	24.61	24.30	-26	404	-6.43%
2020/02/03	16	23.10	15	23.06	23.35	1	463	0.22%
2020/01/31	3	21.35	2	20.15	22.10	1	452	0.22%
2020/01/30	0	0.00	2.1	20.55	20.10	-2.1	436	-0.48%
2020/01/13	0	0.00	2	22.30	22.35	-2	431	-0.46%
2020/01/10	1	22.15	0	0.00	22.05	1	432	0.23%
2020/01/09	0	0.00	2	22.10	22.30	-2	432	-0.46%
2020/01/08	1.2	21.99	1	21.80	21.95	0.2	433	0.03%
2020/01/07	1	22.10	0	0.00	22.10	1	434	0.23%
2019/12/26	1	22.50	0	0.00	22.40	1	435	0.23%
2019/12/25	1	22.55	0	0.00	22.60	1	435	0.23%
2019/12/24	0	0.00	2	22.43	22.50	-2	436	-0.46%
2019/12/23	6	22.51	0	0.00	22.55	6	432	1.39%
2019/12/20	6	23.48	43	23.16	23.00	-37	426	-8.67%
2019/12/19	65	24.38	26	24.97	24.15	39	412	9.45%
2019/12/11	0	0.00	2	23.00	23.30	-2	372	-0.54%
2019/12/09	0	0.00	2	22.55	22.60	-2	372	-0.54%
2019/12/06	2	22.60	0	0.00	22.60	2	375	0.53%
2019/12/03	1	22.40	0	0.00	22.40	1	388	0.26%
2019/11/28	22	23.55	1	23.55	23.50	21	412	5.09%
2019/11/27	1	22.95	2	23.03	23.55	-1	412	-0.24%
2019/11/26	12	22.54	0	0.00	23.00	12	411	2.92%
2019/11/21	8	22.50	0	0.00	22.50	8	417	1.92%
2019/11/20	0	0.00	4	22.38	22.35	-4	423	-0.94%
2019/11/19	1	23.00	0	0.00	22.55	1	439	0.23%
2019/11/15	1	22.35	0	0.00	22.90	1	438	0.23%
2019/11/12	3	22.70	2	22.75	22.80	1	431	0.23%
2019/11/11	3	22.77	6	22.69	22.70	-3	429	-0.70%
2019/11/08	3	23.93	0	0.00	23.80	3	421	0.71%
2019/11/07	5	24.15	2	24.25	23.95	3	418	0.72%
2019/11/06	1	25.20	0	0.00	24.55	1	415	0.24%
2019/11/05	2	25.00	0	0.00	25.10	2	412	0.49%
2019/11/04	7	25.36	1	25.00	25.00	6	408	1.47%
2019/11/01	2	26.10	3	25.97	25.95	-1	394	-0.25%
2019/10/31	47	26.14	9	26.04	25.70	38	373	10.17%
2019/10/30	23	23.40	23	23.40	24.30	0	284	0.00%
2019/10/29	0	0.00	2	22.20	22.10	-2	255	-0.78%
2019/10/24	2	22.80	0	0.00	22.80	2	260	0.77%
2019/10/18	0	0.00	1	23.20	23.00	-1	275	-0.36%
2019/10/17	1	22.90	0	0.00	22.80	1	270	0.37%
2019/10/04	0	0.00	4	23.14	23.05	-4	270	-1.48%
2019/09/27	0	0.00	8	23.19	23.15	-8	268	-2.98%
2019/09/25	1	23.85	0	0.00	24.20	1	266	0.37%
2019/09/24	1	24.75	0	0.00	24.25	1	265	0.38%
2019/09/18	0	0.00	1	25.55	25.30	-1	279	-0.36%
2019/09/12	0	0.00	1	24.80	24.75	-1	273	-0.36%
2019/09/11	1	25.05	0	0.00	25.00	1	272	0.37%
2019/09/10	4	26.00	0	0.00	25.85	4	268	1.49%
2019/09/06	1	26.90	2	26.65	26.70	-1	264	-0.38%
2019/09/05	2	25.70	3	26.10	26.15	-1	256	-0.39%
2019/09/03	2	26.05	0	0.00	25.60	2	249	0.80%
2019/09/02	12	26.40	1	26.10	26.10	11	241	4.55%
2019/08/28	0	0.00	2	24.90	24.75	-2	220	-0.91%
2019/08/27	0	0.00	3	23.70	24.15	-3	215	-1.39%
2019/08/26	2	23.40	2	23.25	23.10	0	213	0.00%
2019/08/23	2.1	24.55	0	24.75	24.35	2	212	0.96%
2019/08/22	2	25.00	10	23.85	25.35	-8	205	-3.89%
2019/08/21	1	22.60	0	0.00	23.10	1	191	0.52%
2019/08/20	6	22.97	4	22.89	22.80	2	192	1.04%
2019/08/16	1	23.00	32	23.26	23.05	-31	191	-16.22%
2019/08/15	3	23.35	1	23.40	23.05	2	191	1.04%
2019/08/14	1	23.55	6	23.76	23.70	-5	191	-2.61%
2019/08/13	6	23.34	0	0.00	23.30	6	188	3.18%
2019/08/12	1	23.25	3	23.57	23.70	-2	190	-1.05%
2019/08/08	0	0.00	4	22.75	23.30	-4	192	-2.08%
2019/08/07	1.1	22.19	0	0.00	22.40	1.1	190	0.58%
2019/08/06	1	21.60	0	0.00	22.15	1	189	0.53%
2019/08/05	1.1	23.69	2	23.20	23.30	-0.9	185	-0.49%
2019/08/01	0	0.00	1	25.55	25.80	-1	187	-0.53%
2019/07/30	0.1	26.45	0	0.00	26.15	0.1	192	0.05%
2019/07/29	0	0.00	3	26.63	26.70	-3	197	-1.52%
2019/07/26	42	26.30	28	26.24	26.50	14	197	7.09%
2019/07/24	0.1	25.00	0	0.00	24.70	0.1	238	0.04%
2019/07/23	1	25.00	0	0.00	24.75	1	236	0.42%
2019/07/16	1	27.05	0	0.00	27.00	1	233	0.43%
2019/07/15	1	26.30	1	26.40	26.90	0	248	0.00%
2019/07/12	0	0.00	1	26.30	26.30	-1	249	-0.40%
2019/07/11	0	0.00	0.1	26.40	26.40	-0.1	253	-0.03%
2019/07/09	1	26.40	0	0.00	26.40	1	252	0.40%
2019/07/04	1	26.50	1	26.90	26.35	0	259	0.00%
2019/07/03	1	26.55	0	0.00	26.55	1	265	0.38%
2019/07/01	1	26.75	0	0.00	26.80	1	276	0.36%
2019/06/28	1	26.50	0	0.00	26.65	1	276	0.36%
2019/06/27	0	0.00	0.1	26.30	26.30	-0.1	273	-0.03%
2019/06/26	0	0.00	0.3	26.95	26.95	-0.3	274	-0.10%
2019/06/25	8.3	28.20	10	28.09	27.40	-1.7	270	-0.61%
2019/06/24	0.2	27.10	0	0.00	27.30	0.2	263	0.09%
2019/06/10	0.1	27.85	1	28.40	28.00	-0.9	269	-0.35%
2019/06/06	0.3	27.95	0	0.00	28.15	0.3	272	0.12%
2019/06/05	2	27.65	0	0.00	28.10	2	272	0.73%
2019/05/31	0	0.00	0.3	27.80	27.80	-0.3	274	-0.10%
2019/05/30	0.7	27.70	1	27.50	27.95	-0.3	275	-0.12%
2019/05/29	10.6	27.57	0	0.00	27.35	10.6	276	3.82%
2019/05/27	0	0.00	0	28.20	28.20	0	277	-0.01%
2019/05/23	1	27.00	0	0.00	27.15	1	278	0.36%
2019/05/22	1	27.40	1	26.70	27.20	0	281	0.00%
2019/05/20	0.1	27.20	0	0.00	27.15	0.1	280	0.05%
2019/05/17	1	28.00	1	28.40	27.50	0	282	0.00%
2019/05/16	0	0.00	1.1	28.30	28.30	-1.1	281	-0.38%
2019/05/15	0	0.00	0.2	28.30	28.25	-0.2	281	-0.07%
2019/05/14	0.5	28.05	0	0.00	28.25	0.5	305	0.16%
2019/05/13	0	0.00	6.6	28.09	28.00	-6.6	318	-2.06%
2019/05/10	0	0.00	4	28.76	28.75	-4	317	-1.27%
2019/05/09	1.7	28.47	7	28.70	29.25	-5.3	317	-1.67%
2019/05/08	1	29.65	0	29.60	29.60	1	311	0.32%
2019/05/06	1	30.20	2	30.15	29.60	-1	310	-0.32%
2019/05/03	2.1	31.63	0	0.00	31.55	2.1	305	0.69%
2019/05/02	28	31.90	17	32.31	32.15	11	304	3.62%
2019/04/30	1	32.10	29	30.91	32.15	-28	282	-9.90%
2019/04/29	1	29.70	1	29.80	29.65	0	246	0.00%
2019/04/26	1	28.55	0	0.00	29.55	1	246	0.41%
2019/04/25	0	0.00	4	29.04	29.00	-4	244	-1.63%
2019/04/23	0	0.00	1	30.00	29.60	-1	245	-0.41%
2019/04/22	1	30.00	3	30.43	29.65	-2	252	-0.79%
2019/04/19	3	30.70	3	30.37	30.60	0	250	0.00%
2019/04/18	2	28.38	0	0.00	27.95	2	235	0.85%
2019/04/17	0	29.40	0	0.00	29.00	0	235	0.00%
2019/04/16	0	0.00	1	29.00	29.15	-1	232	-0.43%
2019/04/15	0	29.40	5	29.04	29.40	-5	244	-2.05%
2019/04/12	0	0.00	8	29.58	29.40	-8	243	-3.29%
2019/04/11	3	30.40	6.5	30.41	29.80	-3.5	250	-1.40%
2019/04/10	2	30.12	0	0.00	29.60	2	250	0.80%
2019/04/03	1	30.70	1.1	31.03	30.50	-0.1	249	-0.04%
2019/04/02	21	30.81	0	0.00	30.80	21	251	8.34%
2019/04/01	11	31.22	4	30.90	31.00	7	253	2.76%
2019/03/28	1	32.00	24.1	31.71	31.20	-23.1	266	-8.68%
2019/03/27	3.1	31.43	10	31.42	30.75	-6.9	285	-2.41%
2019/03/25	0	0.00	3	30.00	30.00	-3	332	-0.90%
2019/03/22	1	30.40	0	0.00	30.30	1	342	0.29%
2019/03/21	1	30.60	0	0.00	30.50	1	406	0.25%
2019/03/20	1	30.40	0	0.00	30.40	1	430	0.23%
2019/03/19	0	0.00	1	30.80	30.50	-1	447	-0.22%
2019/03/08	1	30.90	23	31.09	31.25	-22	462	-4.76%
2019/03/06	0	0.00	3	31.97	31.85	-3	468	-0.64%
2019/03/05	2	31.30	1	31.35	31.30	1	475	0.21%
2019/03/04	1	31.70	0	0.00	31.75	1	478	0.21%
2019/02/26	2	33.00	1	32.80	32.70	1	480	0.21%
2019/02/25	2	31.95	2	32.00	32.00	0	476	0.00%
2019/02/21	2	32.48	0	0.00	32.70	2	475	0.42%
2019/02/19	0	0.00	1	33.65	33.70	-1	476	-0.21%
2019/02/14	1	34.30	0	0.00	33.90	1	479	0.21%
2019/02/13	14	35.45	12	36.02	34.15	2	483	0.41%
2019/02/12	0	0.00	14	33.23	34.15	-14	465	-3.01%
2019/01/28	0	0.00	1	30.90	30.50	-1	461	-0.22%
2019/01/23	1	29.95	3	30.18	29.85	-2	461	-0.43%
2019/01/22	1	31.00	8	30.74	30.60	-7	459	-1.52%
2019/01/21	2	31.00	0	0.00	30.95	2	460	0.43%
2019/01/18	0	0.00	1	30.95	30.95	-1	460	-0.22%
2019/01/14	5	31.87	6	31.43	30.80	-1	471	-0.21%
2019/01/11	2	33.05	0	0.00	32.50	2	470	0.43%
2019/01/08	1	34.65	1	35.00	34.50	0	477	0.00%
2019/01/07	1	34.55	1	35.00	34.55	0	480	0.00%
2019/01/03	7	34.42	6	34.92	34.15	1	496	0.20%
2019/01/02	2	33.83	1	33.65	33.80	1	492	0.20%
2018/12/28	7	34.15	7	33.43	33.55	0	489	0.00%
2018/12/27	1	33.30	1	33.70	33.30	0	489	0.00%
2018/12/26	1	34.50	10	33.75	33.45	-9	493	-1.82%
2018/12/25	1	35.10	5	34.17	34.50	-4	498	-0.80%
2018/12/24	3	36.10	3	36.12	35.70	0	497	0.00%
2018/12/22	1	35.60	3	36.65	36.10	-2	496	-0.40%
2018/12/20	11	35.79	12	36.35	35.30	-1	493	-0.20%
2018/12/19	19	36.31	11	36.05	36.20	8	475	1.68%
2018/12/18	31	36.66	44	36.66	36.05	-13	463	-2.80%
2018/12/17	5	34.78	13	35.11	35.10	-8	439	-1.82%
2018/12/14	30	35.42	18	36.83	34.25	12	434	2.76%
2018/12/13	18	34.69	28.1	34.05	34.90	-10.1	382	-2.63%
2018/12/12	75	29.83	23	30.95	31.75	52	373	13.92%
2018/12/11	1	28.90	1	28.75	28.90	0	359	0.00%
2018/12/07	4	28.40	0.1	30.90	28.30	3.9	412	0.95%
2018/12/06	1	28.19	0	0.00	28.10	1	421	0.25%
2018/12/04	3	29.65	4	30.03	29.30	-1	434	-0.23%
2018/12/03	9	29.97	9	30.13	29.80	0	443	0.00%
2018/11/29	20	29.20	0	0.00	28.25	20	518	3.86%
2018/11/28	0	0.00	2	29.20	29.10	-2	517	-0.39%
2018/11/27	2	28.95	0	0.00	28.70	2	513	0.39%
2018/11/14	1	27.00	0	0.00	27.10	1	884	0.11%
2018/11/12	14	29.57	2	29.20	28.00	12	886	1.35%
2018/11/09	1	28.00	6	29.25	29.20	-5	880	-0.57%
2018/11/08	0	0.00	3	26.58	27.10	-3	882	-0.34%
2018/11/07	0	0.00	1	25.95	26.05	-1	887	-0.11%
2018/11/06	1	26.65	2	26.60	26.60	-1	907	-0.11%
2018/11/05	0	0.00	0.2	27.45	27.45	-0.2	914	-0.02%
2018/11/02	1	27.60	1	29.35	27.75	0	920	0.00%
2018/10/31	3	29.37	0	0.00	28.60	3	951	0.32%
2018/10/29	4	28.80	0	0.00	27.80	4	964	0.41%
2018/10/25	2	29.00	2	29.80	29.00	0	983	0.00%
2018/10/24	0	0.00	3	30.15	31.00	-3	988	-0.30%
2018/10/23	1	30.70	0	0.00	30.30	1	1,001	0.10%
2018/10/22	0	0.00	1	30.50	30.50	-1	1,002	-0.10%
2018/10/19	0	0.00	2	31.20	30.15	-2	1,001	-0.20%
2018/10/18	4	29.90	15	29.52	30.85	-11	996	-1.10%
2018/10/17	0	0.00	5.6	28.92	29.25	-5.6	994	-0.57%
2018/10/16	0	0.00	8.9	26.46	26.60	-8.9	989	-0.90%
2018/10/12	1	24.65	1	25.65	25.60	0	983	0.00%
2018/10/11	4	24.98	42	24.97	25.10	-38	970	-3.91%
2018/10/09	3	28.50	22	28.36	27.70	-19	963	-1.97%
2018/10/08	7	29.77	28	29.90	29.00	-21	960	-2.19%
2018/10/05	30	29.82	31	29.91	29.95	-1	959	-0.10%
2018/10/04	11	29.36	7	28.95	28.95	4	953	0.42%
2018/10/03	27	29.69	25	29.77	29.80	2	946	0.21%
2018/10/02	4	31.28	0	0.00	31.10	4	942	0.42%
2018/10/01	0	0.00	12	32.20	32.40	-12	938	-1.28%
2018/09/28	11	32.55	5.5	32.57	32.15	5.5	938	0.58%
2018/09/27	7	32.00	0	0.00	32.20	7	947	0.74%
2018/09/26	11	33.63	0	0.00	33.20	11	938	1.17%
2018/09/25	16	33.92	11	34.29	33.95	5	934	0.53%
2018/09/21	0	0.00	13	34.09	34.10	-13	930	-1.40%
2018/09/20	16	32.65	15	32.78	32.70	1	919	0.11%
2018/09/19	0	0.00	1	33.25	32.70	-1	919	-0.11%
2018/09/18	3	31.20	12	32.10	32.10	-9	912	-0.99%
2018/09/17	20	34.30	0	0.00	33.25	20	904	2.21%
2018/09/14	9	32.79	26	32.75	33.95	-17	900	-1.89%
2018/09/13	19	35.27	121.6	33.80	33.70	-102.6	907	-11.31%	大賣/鉅額交易
2018/09/12	1	37.40	1	36.55	37.40	0	871	0.00%
2018/09/07	0.1	34.10	0.3	34.10	34.50	-0.1	865	-0.02%
2018/09/06	0	0.00	24	34.10	35.00	-24	855	-2.80%
2018/09/05	2	33.80	0	0.00	34.45	2	847	0.24%
2018/08/31	0	0.00	1	29.90	29.90	-1	790	-0.13%
2018/08/29	9	26.31	6	26.53	26.45	3	765	0.39%
2018/08/28	59	25.39	38.6	24.34	26.95	20.4	730	2.80%
2018/08/23	0	33.20	0	0.00	33.20	0	442	0.00%
2018/08/20	1	45.40	0	0.00	45.40	1	436	0.23%
2018/08/15	3	65.60	0	76.00	62.20	3	451	0.66%
2018/08/14	27	70.06	8	69.51	69.10	19	443	4.28%
2018/08/13	15	70.59	15	70.75	71.30	0	439	0.00%
2018/08/10	323	71.69	2	71.40	71.40	321	424	75.60%	大買/鉅額交易
2018/08/09	104	72.47	2	72.00	72.00	102	417	24.41%	大買/鉅額交易
2018/08/08	424	71.28	16	71.96	72.90	408	426	95.56%	大買/鉅額交易
2018/08/07	264	72.54	11	71.44	71.00	253	419	60.30%	大買/鉅額交易
2018/08/06	143	72.86	16	72.84	72.60	127	409	31.03%	大買/鉅額交易
2018/08/03	176	71.05	5	71.12	72.10	171	410	41.71%	大買/鉅額交易
2018/08/02	12	69.19	8	69.49	69.40	4	404	0.99%
2018/08/01	10	72.93	3	72.80	72.80	7	388	1.80%
2018/07/31	5	71.30	61	73.14	72.60	-56	387	-14.43%
2018/07/30	3	73.93	0	0.00	73.90	3	379	0.79%
2018/07/27	1	75.40	0	0.00	75.30	1	374	0.27%
2018/07/24	7	76.60	4	76.00	76.00	3	394	0.76%
2018/07/23	2	77.10	0	0.00	77.10	2	408	0.49%
2018/07/20	2	77.00	0	0.00	77.40	2	415	0.48%
2018/07/19	2	77.50	3	77.50	77.50	-1	422	-0.24%
2018/07/18	0	0.00	9	77.68	77.70	-9	427	-2.11%
2018/07/17	44	77.80	0	0.00	77.80	44	429	10.24%
2018/07/16	15	78.10	8	77.85	78.00	7	437	1.60%
2018/07/13	6	78.20	0	0.00	78.00	6	439	1.36%
2018/07/12	6	78.15	2	78.30	78.20	4	448	0.89%
2018/07/11	5	78.36	9	78.20	78.50	-4	458	-0.87%
2018/07/10	36	78.14	25	78.39	78.40	11	463	2.37%
2018/07/09	17	76.93	2	77.30	77.30	15	463	3.23%
2018/07/06	1	77.00	0	0.00	77.00	1	488	0.20%
2018/07/05	5	75.68	5	77.30	77.30	0	506	0.00%
2018/07/04	4	77.13	4	77.13	77.20	0	514	0.00%
2018/07/03	1	77.80	1	77.80	77.40	0	526	0.00%
2018/07/02	4	78.05	4	78.03	78.50	0	530	0.00%
2018/06/29	7	78.20	5	78.20	78.40	2	533	0.37%
2018/06/28	4	77.60	1	78.10	78.10	3	536	0.56%
2018/06/26	0	0.00	1	78.50	79.10	-1	568	-0.18%
2018/06/25	3	78.10	3	78.70	78.70	0	579	0.00%
2018/06/22	29	78.61	840	78.90	79.00	-811	613	-132.29%	大賣/鉅額交易
2018/06/21	42	78.74	3	78.90	79.00	39	613	6.35%
2018/06/20	2	77.75	5	79.04	79.30	-3	621	-0.48%
2018/06/19	4	78.20	0	0.00	78.60	4	622	0.64%
2018/06/15	2	78.85	0	0.00	78.80	2	621	0.32%
2018/06/14	5	78.52	2	79.00	79.00	3	627	0.48%
2018/06/13	10	78.81	2	79.05	79.30	8	628	1.27%
2018/06/12	6	78.13	7	79.07	79.90	-1	637	-0.16%
2018/06/11	3	79.57	1	79.80	79.20	2	629	0.32%
2018/06/08	5	79.60	0	0.00	79.90	5	625	0.80%
2018/06/07	2	79.45	7	79.67	80.00	-5	624	-0.80%
2018/06/06	1	80.00	0	0.00	80.40	1	625	0.16%
2018/06/05	3	80.17	1	80.20	80.50	2	631	0.32%
2018/06/04	128	80.49	0	0.00	80.20	128	632	20.24%	大買/鉅額交易
2018/06/01	0	0.00	34	79.16	79.50	-34	643	-5.29%
2018/05/31	4	79.15	0	0.00	79.30	4	646	0.62%
2018/05/29	0	0.00	1	79.30	79.80	-1	655	-0.15%
2018/05/25	0	0.00	1	79.80	80.00	-1	668	-0.15%
2018/05/24	0	0.00	1	79.70	79.80	-1	670	-0.15%
2018/05/18	246	80.90	3	80.53	80.70	243	732	33.17%	大買/鉅額交易
2018/05/16	7	77.39	3	78.77	81.60	4	753	0.53%
2018/05/14	1	81.10	0	0.00	81.40	1	770	0.13%
2018/05/10	0	0.00	1	81.20	81.20	-1	773	-0.13%
2018/04/24	3	79.87	1	80.00	81.70	2	808	0.25%
2018/04/23	1	82.40	0	0.00	81.90	1	819	0.12%
2018/04/20	0	0.00	2	82.90	82.80	-2	834	-0.24%
2018/04/18	1	80.50	0	0.00	81.60	1	911	0.11%
2018/04/17	1	80.70	0	0.00	82.10	1	940	0.11%
2018/04/16	3	82.50	0	0.00	82.30	3	959	0.31%
2018/04/12	1	81.40	0	0.00	81.80	1	1,009	0.10%
2018/04/11	3	82.17	0	0.00	82.60	3	1,024	0.29%
2018/04/10	3	83.77	11	83.98	84.70	-8	1,039	-0.77%
2018/04/09	10	84.28	5	84.00	84.00	5	1,086	0.46%
2018/04/03	2	86.30	0	0.00	87.30	2	1,156	0.17%
2018/03/30	32	88.29	0	0.00	88.30	32	1,164	2.75%
2018/03/29	27	87.18	58	90.59	88.00	-31	1,159	-2.67%
2018/03/28	16	87.44	10	86.62	86.60	6	1,129	0.53%
2018/03/27	4	86.48	22	87.73	87.10	-18	1,128	-1.59%
2018/03/26	39	85.50	5	85.76	85.60	34	1,100	3.09%
2018/03/23	36	83.64	0	0.00	83.90	36	1,084	3.32%
2018/03/22	0	0.00	1	83.50	84.20	-1	1,079	-0.09%
2018/03/21	3	83.40	0	0.00	83.50	3	1,084	0.28%
2018/03/20	2	82.20	4	82.55	82.00	-2	1,101	-0.18%
2018/03/16	1	84.10	1	85.00	84.40	0	1,102	0.00%
2018/03/12	1	83.30	4	82.85	83.00	-3	1,198	-0.25%
2018/03/09	54	81.64	2	81.75	81.90	52	1,209	4.30%
2018/03/08	1	79.00	252	79.20	79.40	-251	1,210	-20.73%	大賣/鉅額交易
2018/03/07	1	79.60	11	79.68	79.00	-10	1,232	-0.81%
2018/03/06	12.3	79.99	2	79.95	80.30	10.3	1,224	0.84%
2018/03/05	0.2	80.60	24	81.93	80.60	-23.8	1,241	-1.92%
2018/03/02	1.4	83.53	5	83.88	83.60	-3.6	1,250	-0.29%
2018/03/01	3	84.17	23	84.11	84.40	-20	1,248	-1.60%
2018/02/27	10	86.60	16	85.38	85.40	-6	1,243	-0.48%
2018/02/26	11	87.01	3	86.40	86.30	8	1,243	0.64%
2018/02/23	12	86.90	7	86.33	86.50	5	1,240	0.40%
2018/02/22	0	0.00	1	83.70	84.30	-1	1,226	-0.08%
2018/02/21	24	82.69	7	82.57	82.50	17	1,223	1.39%
2018/02/12	2	79.55	6	80.02	81.20	-4	1,208	-0.33%
2018/02/09	2	76.30	2	79.40	79.50	0	1,203	0.00%
2018/02/08	12	79.81	0	0.00	79.40	12	1,194	1.00%
2018/02/07	4	80.73	6	80.40	80.00	-2	1,192	-0.17%
2018/02/06	1	77.20	7	74.39	75.00	-6	1,181	-0.51%
2018/02/05	1	77.70	1	78.10	79.70	0	1,215	0.00%
2018/02/02	0	0.00	10	79.72	79.90	-10	1,265	-0.79%
2018/02/01	1	79.40	0	0.00	79.00	1	1,269	0.08%
2018/01/31	7	79.30	5	80.18	80.00	2	1,272	0.16%
2018/01/30	2	79.00	1	77.90	79.70	1	1,278	0.08%
2018/01/29	33	79.91	5	79.60	79.60	28	1,300	2.15%
2018/01/26	3	78.60	1	79.50	78.90	2	1,360	0.15%
2018/01/25	0	0.00	0.8	79.00	79.60	-0.8	1,369	-0.06%
2018/01/24	3	79.87	3	80.20	80.20	0	1,414	0.00%
2018/01/23	10	81.25	11	80.47	80.60	-1	1,439	-0.07%
2018/01/22	10	79.05	5	80.16	80.70	5	1,480	0.34%
2018/01/19	7	80.69	2	80.90	80.80	5	1,466	0.34%
2018/01/18	13	81.88	2	81.95	81.70	11	1,490	0.74%
2018/01/17	7	81.11	7	81.73	81.70	0	1,504	0.00%
2018/01/16	3	81.90	3	83.27	82.70	0	1,525	0.00%
2018/01/15	253	83.34	7.1	84.51	82.70	245.9	1,579	15.57%	大買/鉅額交易
2018/01/12	7	81.03	9	79.96	84.10	-2	1,618	-0.12%
2018/01/11	10	86.45	24	92.07	84.00	-14	1,578	-0.89%
2018/01/09	8	91.41	8	92.31	93.30	0	1,555	0.00%
2018/01/08	9	92.56	3	92.10	92.80	6	1,538	0.39%
2018/01/05	5	89.68	10.3	90.76	91.70	-5.3	1,528	-0.35%
2018/01/04	9	88.74	20	88.95	89.20	-11	1,509	-0.73%
2018/01/03	25	86.89	17	86.69	85.90	8	1,502	0.53%
2018/01/02	201	85.94	28	84.71	86.00	173	1,514	11.42%	大買/鉅額交易