隆銘綠能 (3018)-新光券商分點個股進出

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)

股價
14.25
漲跌
▲0.05
漲幅
+0.35%
成交量
22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: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

隆銘綠能 (3018)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
2024/04/17	0.1	14.20	0	0.00	14.10	0.1	19	0.52%
2024/04/12	0	14.10	0	0.00	14.00	0	19	0.02%
2024/04/10	0.1	13.50	4	13.00	13.85	-4	19	-19.85%
2024/04/09	0	13.00	17	13.00	12.85	-17	20	-82.84%
2024/04/08	0.1	13.08	0.3	13.10	12.90	-0.2	20	-0.86%
2024/04/03	0.2	14.00	0	13.79	13.55	0.2	17	1.12%
2024/04/02	0	15.05	0.1	15.09	14.75	0	16	-0.15%
2024/04/01	0.7	14.80	0	0.00	14.95	0.7	13	5.33%
2024/03/29	0.2	14.56	0	0.00	14.85	0.2	13	1.62%
2024/03/28	0	14.28	0	0.00	14.05	0	14	0.11%
2024/03/26	0	14.14	0	0.00	14.00	0	14	0.11%
2024/03/25	0	14.79	0	0.00	14.05	0	14	0.08%
2024/03/22	0	14.10	0	0.00	14.00	0	14	0.01%
2024/03/21	0	14.10	0	0.00	14.10	0	14	0.06%
2024/03/20	0.2	14.10	0	0.00	14.00	0.2	14	1.30%
2024/03/19	0.1	13.96	0	0.00	14.45	0.1	14	0.44%
2024/03/18	0.2	14.59	0.4	14.55	13.80	-0.3	14	-1.87%
2024/03/15	0	14.88	0	0.00	14.60	0	13	0.01%
2024/03/14	0.1	14.84	0	0.00	14.70	0.1	13	1.00%
2024/03/13	0	14.93	0	0.00	14.80	0	14	0.28%
2024/03/12	0	15.23	0	0.00	15.00	0	14	0.04%
2024/03/11	1.2	15.54	0	0.00	15.00	1.2	14	8.82%
2024/03/08	0	15.35	0	0.00	15.00	0	14	0.01%
2024/03/07	0	15.50	0.1	15.60	15.40	-0.1	14	-0.69%
2024/03/06	0.3	15.70	0	0.00	15.60	0.3	16	1.66%
2024/03/05	0	15.45	1	15.20	15.35	-1	17	-5.77%
2024/03/04	0	15.00	0	0.00	15.00	0	18	0.03%
2024/03/01	0	15.70	0	0.00	14.95	0	18	0.01%
2024/02/29	1	14.92	0	0.00	14.90	1	19	5.33%
2024/02/27	0.1	15.10	0	0.00	15.00	0.1	19	0.68%
2024/02/26	0.2	15.57	0	0.00	15.40	0.2	19	0.78%
2024/02/23	0.2	15.60	0	0.00	15.50	0.2	19	0.83%
2024/02/22	2.2	15.68	2	15.80	15.50	0.2	19	0.96%
2024/02/21	0.1	15.75	0	15.83	15.70	0.1	19	0.47%
2024/02/20	0	15.46	4	15.80	15.80	-4	19	-20.15%
2024/02/19	0.4	15.30	0	16.45	15.25	0.4	20	2.11%
2024/02/16	0	15.40	0	0.00	15.20	0	20	0.07%
2024/02/15	0	14.80	0	0.00	15.20	0	20	0.17%
2024/02/05	0	15.00	0	0.00	14.90	0	20	0.00%
2024/02/02	3	15.00	6	15.00	14.90	-3	20	-14.39%
2024/02/01	2	15.00	2	15.00	15.00	0	21	0.00%
2024/01/31	0.1	15.30	0	0.00	15.20	0.1	21	0.30%
2024/01/25	0.1	15.35	0	0.00	15.45	0.1	24	0.57%
2024/01/24	0	15.46	0	0.00	15.30	0	24	0.03%
2024/01/23	0	15.55	0	15.55	15.15	0	25	-0.08%
2024/01/19	1	15.35	0	0.00	15.00	1	25	3.91%
2024/01/17	0	16.16	0	0.00	15.55	0	26	0.02%
2024/01/16	0.2	16.20	0	0.00	16.15	0.2	26	0.75%
2024/01/15	0	16.28	0	0.00	16.15	0	27	0.01%
2024/01/11	0	16.67	0	0.00	16.15	0	27	0.06%
2024/01/10	0	16.35	0	0.00	16.50	0	27	0.07%
2024/01/09	0.2	16.58	0	16.50	16.50	0.1	28	0.44%
2024/01/08	0.1	16.45	1	16.50	16.50	-0.9	28	-3.05%
2024/01/05	2	16.05	0	0.00	16.10	2	29	6.90%
2024/01/03	4.1	16.01	0	0.00	16.20	4.1	30	13.48%
2024/01/02	8	15.80	0	0.00	15.70	8	30	26.12%
2023/12/29	0	15.70	0	0.00	15.50	0	30	0.15%
2023/12/28	0.1	15.79	1	15.70	15.50	-0.9	30	-2.90%
2023/12/27	1	15.40	0	0.00	15.40	1	30	3.29%
2023/12/25	0.5	14.88	0	0.00	14.80	0.5	31	1.72%
2023/12/22	0	15.42	0	0.00	15.25	0	33	0.12%
2023/12/21	0.2	14.75	0	0.00	14.85	0.2	40	0.50%
2023/12/19	0.2	14.90	0	0.00	14.85	0.2	42	0.47%
2023/12/18	0.2	14.70	0	0.00	14.65	0.2	42	0.56%
2023/12/15	0	14.85	0	0.00	14.75	0	43	0.08%
2023/12/14	0.1	14.00	0	0.00	14.75	0.1	43	0.15%
2023/12/12	0.6	13.80	0	0.00	13.80	0.6	43	1.25%
2023/12/11	0	13.80	0	0.00	13.80	0	44	0.01%
2023/12/08	0.2	13.45	0	0.00	13.45	0.2	45	0.45%
2023/12/07	2	13.25	0	0.00	13.30	2	45	4.39%
2023/12/06	0.1	13.70	0.5	13.65	13.65	-0.4	45	-0.99%
2023/12/05	0	13.50	0.5	13.50	13.55	-0.5	46	-1.02%
2023/12/04	0.2	13.40	0	0.00	13.50	0.2	46	0.35%
2023/12/01	0	13.30	0.1	13.05	13.00	-0.1	46	-0.21%
2023/11/30	0.1	12.95	0	0.00	12.85	0.1	46	0.29%
2023/11/29	0	12.75	9.7	12.61	12.65	-9.7	46	-20.90%
2023/11/28	0.1	12.83	0	12.80	12.60	0.1	46	0.24%
2023/11/14	1	7.31	0	7.30	7.31	1	48	2.08%
2023/11/13	0	0.00	0	7.39	7.31	0	48	-0.01%
2023/11/10	0.2	7.34	1	7.13	7.22	-0.8	48	-1.61%
2023/11/09	3	7.11	0	0.00	7.12	3	48	6.21%
2023/11/08	0.1	7.38	0	7.45	7.14	0.1	48	0.12%
2023/11/06	0	0.00	0	7.57	7.38	0	49	0.00%
2023/11/03	0.4	7.23	1	7.20	7.20	-0.6	50	-1.15%
2023/11/02	0	7.30	0	0.00	7.25	0	50	0.01%
2023/11/01	0	0.00	1	7.47	7.25	-1	49	-2.01%
2023/10/27	0.1	7.46	0	0.00	7.44	0.1	51	0.12%
2023/10/26	0.1	7.50	0	0.00	7.42	0.1	53	0.09%
2023/10/25	2.1	6.68	0	0.00	7.37	2.1	53	3.82%
2023/10/23	2	7.45	0	7.53	7.42	2	52	3.80%
2023/10/20	0	0.00	0	7.68	7.54	0	53	-0.01%
2023/10/19	0	0.00	0	7.71	7.65	0	58	0.00%
2023/10/18	0.2	7.75	0	0.00	7.66	0.2	59	0.31%
2023/10/17	0.1	7.92	0	0.00	7.87	0.1	60	0.11%
2023/10/16	0	0.00	0	7.93	7.87	0	62	0.00%
2023/10/13	0	0.00	0	7.88	7.85	0	63	-0.01%
2023/10/12	0.1	7.88	0	7.99	7.85	0.1	65	0.15%
2023/10/11	0	7.94	0	0.00	7.85	0	68	0.04%
2023/10/05	0.3	7.96	0	0.00	7.91	0.3	79	0.37%
2023/10/04	0.3	8.01	0	8.01	7.91	0.2	94	0.26%
2023/10/03	0.3	8.02	0	8.01	7.90	0.3	131	0.23%
2023/10/02	0	0.00	0	8.00	7.96	0	141	0.00%
2023/09/28	1.3	8.01	0	8.11	7.96	1.3	150	0.88%
2023/09/27	2	8.24	0	8.28	8.20	2	165	1.20%
2023/09/26	1	8.21	0	0.00	8.23	1	194	0.52%
2023/09/25	0.3	8.55	0	0.00	8.28	0.3	241	0.12%
2023/09/21	0.1	8.64	2	8.58	8.58	-1.9	244	-0.78%
2023/09/20	0.7	8.61	0	8.65	8.64	0.7	245	0.29%
2023/09/19	0.5	8.64	23	8.50	8.58	-22.5	245	-9.15%
2023/09/18	17.2	8.20	6	8.31	8.32	11.2	245	4.56%
2023/09/15	7.3	8.34	0	8.80	8.32	7.3	243	3.00%
2023/09/14	4.5	9.26	0	9.51	9.24	4.4	237	1.87%
2023/09/13	1.1	9.91	0.2	9.93	9.85	0.9	236	0.38%
2023/09/12	0.2	10.00	0	0.00	9.94	0.2	235	0.08%
2023/09/11	6.3	9.89	4	9.89	9.91	2.3	235	0.96%
2023/09/08	0.1	9.96	0	0.00	10.00	0.1	234	0.04%
2023/09/05	0	10.25	0	0.00	10.05	0	235	0.01%
2023/09/01	0	0.00	0.1	10.05	9.98	-0.1	234	-0.04%
2023/08/31	0	9.98	0	0.00	9.93	0	234	0.00%
2023/08/25	0	10.05	0	0.00	9.93	0	237	0.01%
2023/08/23	3.2	9.88	0	0.00	9.89	3.2	237	1.35%
2023/08/22	0.1	9.94	0	0.00	9.90	0.1	236	0.04%
2023/08/21	18.2	9.91	0	0.00	9.95	18.2	235	7.73%
2023/08/18	0.2	10.28	0	0.00	10.15	0.2	232	0.09%
2023/08/17	0.1	10.30	0	10.40	10.20	0.1	232	0.04%
2023/08/16	0	10.30	1	10.30	10.40	-1	232	-0.43%
2023/08/15	0	0.00	0	10.15	10.20	0	231	0.00%
2023/08/11	0	10.90	0	0.00	10.70	0	231	0.00%
2023/08/10	0	10.77	0	10.75	10.60	0	231	0.02%
2023/08/09	0	0.00	0.5	10.95	10.80	-0.5	230	-0.22%
2023/08/08	0	10.95	0	0.00	10.85	0	230	0.00%
2023/08/07	0	11.10	0	0.00	10.95	0	230	0.00%
2023/08/04	0.2	11.05	0	0.00	11.00	0.2	231	0.08%
2023/08/02	8	11.10	0	11.28	11.10	8	232	3.45%
2023/08/01	0.2	11.15	0	0.00	11.05	0.2	231	0.06%
2023/07/31	1.2	11.03	0	0.00	11.10	1.2	231	0.52%
2023/07/28	0.1	11.65	0	0.00	11.55	0.1	230	0.04%
2023/07/27	0.1	11.80	0	0.00	11.60	0.1	230	0.02%
2023/07/26	0	11.97	0	0.00	11.70	0	232	0.01%
2023/07/25	0	11.96	0	0.00	12.10	0	237	0.01%
2023/07/24	0	12.36	5	12.50	12.45	-5	236	-2.12%
2023/07/21	0	11.76	0	0.00	11.75	0	232	0.00%
2023/07/20	0	11.06	0	0.00	11.00	0	232	0.01%
2023/07/19	0.3	11.20	0	0.00	11.10	0.3	233	0.13%
2023/07/18	0.2	11.60	1	11.20	11.30	-0.8	233	-0.33%
2023/07/17	5	11.62	9.1	11.55	11.60	-4.1	231	-1.78%
2023/07/14	0	11.65	0	0.00	11.70	0	229	0.01%
2023/07/13	10.4	10.86	0	0.00	11.20	10.4	226	4.59%
2023/07/12	2.3	11.89	0	0.00	11.30	2.3	220	1.04%
2023/07/11	19.4	11.00	10.2	10.90	12.50	9.2	215	4.25%
2023/07/10	36.5	14.14	26.6	14.20	12.00	9.9	201	4.94%
2023/07/07	15	12.95	4	12.95	12.95	11	164	6.69%
2023/07/06	8	11.80	11.3	11.80	11.80	-3.3	153	-2.15%
2023/07/04	14.1	9.80	0	0.00	9.81	14.1	129	10.93%
2023/07/03	48.3	8.92	0	0.00	8.92	48.3	101	47.68%
2023/06/30	1	8.11	0	8.11	8.11	1	53	1.85%
2022/11/16	1.1	7.38	0	0.00	7.38	1.1	55	2.05%
2022/11/15	0	8.21	5.2	8.25	8.19	-5.2	53	-9.69%
2022/11/14	1	9.38	0	0.00	8.61	1	60	1.66%
2022/11/11	18	8.80	0	0.00	8.63	18	60	29.86%
2022/11/10	0	8.77	0	0.00	8.62	0	63	0.03%
2022/11/09	0	8.48	0	0.00	8.80	0	64	0.00%
2022/11/08	0.1	8.09	0	0.00	8.00	0.1	66	0.15%
2022/11/04	1	8.02	0.1	8.10	8.00	0.9	66	1.39%
2022/10/31	0	0.00	1	8.10	8.00	-1	66	-1.50%
2022/10/28	0	0.00	5	8.00	8.00	-5	66	-7.51%
2022/10/27	0.2	8.10	0	0.00	8.03	0.2	66	0.37%
2022/10/25	0	0.00	25	8.05	8.66	-25	65	-38.14%
2022/10/24	1	8.51	0	0.00	8.46	1	64	1.55%
2022/10/20	2	8.63	0	0.00	8.78	2	64	3.09%
2022/10/18	0	0.00	0	9.00	8.88	0	65	-0.01%
2022/10/17	1	8.75	0	0.00	8.99	1	65	1.53%
2022/10/13	0	9.27	0	9.30	9.00	0	66	0.03%
2022/10/12	1.3	8.75	13	8.89	9.30	-11.7	67	-17.42%
2022/10/11	0	9.10	0	0.00	9.00	0	67	0.00%
2022/10/07	0.5	9.29	0	0.00	9.24	0.5	68	0.73%
2022/10/06	0.4	9.22	0	0.00	9.20	0.4	70	0.56%
2022/09/30	0.3	9.10	0	0.00	9.01	0.3	81	0.37%
2022/09/29	0	9.15	0	0.00	9.10	0	82	0.04%
2022/09/28	0.1	9.17	0	0.00	8.99	0.1	82	0.06%
2022/09/27	1	9.24	0	0.00	9.17	1	84	1.18%
2022/09/26	0.2	9.70	0	0.00	9.50	0.2	89	0.17%
2022/09/23	0	9.99	0	0.00	9.81	0	90	0.01%
2022/09/22	0	10.20	0	0.00	9.99	0	91	0.00%
2022/09/21	1	9.80	0	0.00	9.89	1	92	1.08%
2022/09/20	5	9.98	1.1	10.01	9.95	3.9	91	4.27%
2022/09/19	2	10.00	0	0.00	10.10	2	90	2.21%
2022/09/16	0.1	10.35	0	0.00	10.30	0.1	85	0.11%
2022/09/15	0.5	10.57	0	0.00	10.45	0.5	86	0.58%
2022/09/14	2.2	10.37	25	10.20	10.40	-22.8	86	-26.22%
2022/09/13	1	10.25	0	0.00	10.20	1	85	1.19%
2022/09/08	1.1	10.02	0	0.00	10.20	1.1	83	1.35%
2022/09/07	20.3	10.28	0	0.00	10.30	20.3	86	23.42%
2022/09/05	0	0.00	2.3	10.07	10.30	-2.3	89	-2.58%
2022/09/02	0.1	10.20	0.5	10.30	10.20	-0.4	93	-0.43%
2022/09/01	0.2	10.37	0	0.00	10.20	0.2	100	0.20%
2022/08/30	0.2	10.52	1.2	10.52	10.30	-1	103	-0.96%
2022/08/29	0	0.00	0.5	10.60	10.50	-0.5	107	-0.47%
2022/08/26	1.5	10.47	2	10.64	10.60	-0.5	112	-0.44%
2022/08/25	1	10.20	2.7	10.40	10.55	-1.7	120	-1.45%
2022/08/24	1.2	10.38	1.5	10.33	10.15	-0.3	126	-0.24%
2022/08/23	0.2	10.40	1.3	10.35	10.40	-1.1	128	-0.82%
2022/08/22	0	0.00	1.5	10.36	10.45	-1.5	128	-1.16%
2022/08/19	39	10.09	7.1	10.50	10.45	31.9	132	24.04%
2022/08/18	0.2	10.75	5.1	10.66	10.75	-4.9	128	-3.81%
2022/08/17	2.2	10.64	0	0.00	10.70	2.2	134	1.64%
2022/08/16	0.2	10.70	0	0.00	10.50	0.2	138	0.13%
2022/08/15	2.3	10.41	0	0.00	10.45	2.3	147	1.58%
2022/08/09	0.1	10.80	0	0.00	10.80	0.1	175	0.05%
2022/08/08	0	10.95	0	0.00	10.85	0	191	0.00%
2022/08/05	1	10.40	0.7	10.80	10.95	0.4	195	0.18%
2022/08/02	2.1	10.51	0	0.00	10.75	2.1	208	1.00%
2022/08/01	1.1	10.68	0	0.00	10.90	1.1	208	0.53%
2022/07/29	0.2	10.95	0	0.00	10.85	0.2	209	0.10%
2022/07/26	0	11.01	0	0.00	10.75	0	207	0.01%
2022/07/22	1.1	11.07	0	0.00	11.00	1.1	207	0.52%
2022/07/21	0	0.00	9	10.93	11.10	-9	208	-4.33%
2022/07/20	0.2	11.00	0	0.00	10.90	0.2	207	0.10%
2022/07/19	0.1	10.80	0	0.00	10.60	0.1	207	0.02%
2022/07/18	9	10.17	0	0.00	10.50	9	208	4.32%
2022/07/15	0	9.96	0	0.00	10.10	0	207	0.01%
2022/07/14	1.7	9.16	0	0.00	9.89	1.7	206	0.82%
2022/07/13	3.2	9.05	13	9.00	9.03	-9.8	205	-4.74%
2022/07/12	4.2	9.20	0	0.00	9.03	4.2	204	2.03%
2022/07/11	2.8	9.76	0	0.00	9.50	2.8	206	1.36%
2022/07/08	0.1	10.35	0	0.00	10.30	0.1	215	0.02%
2022/07/07	1	10.30	0	0.00	10.40	1	226	0.44%
2022/07/06	0.5	10.34	0	0.00	10.25	0.5	234	0.20%
2022/07/05	4.7	10.13	0	0.00	10.60	4.7	241	1.92%
2022/07/04	26.6	11.37	0	0.00	10.85	26.6	261	10.19%
2022/06/30	0.6	11.85	0	0.00	12.00	0.6	277	0.22%
2022/06/29	0.4	11.97	5	11.71	12.00	-4.6	292	-1.58%
2022/06/24	1	12.15	0	12.20	12.05	1	301	0.34%
2022/06/23	1	12.15	0	0.00	12.15	1	304	0.33%
2022/06/22	1	12.15	2	12.15	12.15	-1	309	-0.32%
2022/06/21	0	12.45	0	0.00	12.45	0	312	0.00%
2022/06/20	11	12.20	0	0.00	12.20	11	324	3.39%
2022/06/17	1	12.45	0	0.00	12.45	1	333	0.30%
2022/06/16	1	12.46	0	0.00	12.50	1	365	0.29%
2022/06/14	3.3	12.49	0	0.00	12.45	3.3	379	0.88%
2022/06/13	1.2	12.73	0	0.00	12.55	1.2	383	0.31%
2022/06/10	13	12.95	0	0.00	13.00	13	382	3.41%
2022/06/09	0.1	13.39	10	13.10	13.20	-9.9	395	-2.50%
2022/06/08	0.1	13.70	2	13.50	13.65	-1.9	398	-0.48%
2022/06/07	6	13.91	0	0.00	14.10	6	422	1.42%
2022/06/06	1	13.90	7	13.66	14.00	-6	442	-1.35%
2022/06/02	9.2	12.50	0.5	12.65	12.75	8.7	446	1.94%
2022/06/01	10.4	12.66	0.5	12.70	12.70	9.9	445	2.23%
2022/05/31	13	12.49	0	0.00	12.55	13	457	2.84%
2022/05/30	1.5	12.71	0	0.00	12.60	1.5	466	0.31%
2022/05/27	1.1	12.23	0	0.00	12.35	1.1	476	0.23%
2022/05/26	4.5	12.35	0	0.00	12.30	4.5	504	0.90%
2022/05/25	1	12.35	0	0.00	12.55	1	528	0.19%
2022/05/24	8.8	12.36	0	0.00	12.60	8.8	528	1.66%
2022/05/23	22.1	12.31	0.5	12.60	12.65	21.6	532	4.06%
2022/05/20	27.9	12.52	0.5	12.75	12.65	27.4	544	5.03%
2022/05/19	44	12.66	0.8	13.00	12.75	43.2	536	8.06%
2022/05/18	59.2	12.75	0	0.00	13.00	59.2	536	11.04%
2022/05/17	5.2	12.69	0	0.00	13.00	5.2	532	0.97%
2022/05/16	11.2	12.94	3.4	13.11	13.00	7.8	527	1.47%
2022/05/13	2	13.98	0	0.00	14.00	2	517	0.39%
2022/05/12	0	15.40	0	0.00	14.85	0	514	0.00%
2022/05/11	15.1	14.86	0.5	14.95	14.85	14.6	514	2.84%
2022/05/10	1	16.60	0	0.00	16.50	1	507	0.20%
2022/05/09	1	16.46	0	0.00	16.80	1	509	0.20%
2022/05/06	1	16.75	0	0.00	16.95	1	509	0.20%
2022/05/04	0.1	17.51	0	17.55	17.40	0.1	510	0.01%
2022/05/03	1	17.25	0	0.00	17.75	1	511	0.20%
2022/04/27	1	17.00	0	0.00	18.00	1	516	0.19%
2022/04/25	1	17.20	0	0.00	17.20	1	519	0.19%
2022/04/20	0.1	18.47	0	0.00	18.45	0.1	527	0.02%
2022/04/19	1	18.80	20	18.74	18.50	-19	529	-3.59%
2022/04/18	6	19.07	0	0.00	18.90	6	534	1.12%
2022/04/15	1	19.00	4	19.30	19.15	-3	537	-0.56%
2022/04/14	3	18.70	0.8	18.97	18.95	2.2	536	0.40%
2022/04/13	5	18.92	10	19.50	18.40	-5	532	-0.94%
2022/04/12	16	17.02	4	16.15	18.00	12	526	2.28%
2022/04/11	10.1	16.22	0	0.00	16.70	10.1	536	1.88%
2022/04/08	0	0.00	21	15.88	16.30	-21	534	-3.93%
2022/04/07	8.4	15.15	73	15.15	15.15	-64.6	518	-12.46%
2022/04/06	0	0.00	15.1	16.80	16.80	-15.1	516	-2.91%
2022/04/01	36	19.35	3	19.00	18.65	33	526	6.27%
2022/03/31	0	19.95	0.3	20.10	20.00	-0.3	538	-0.05%
2022/03/30	10.1	20.00	3	19.95	20.10	7.1	563	1.25%
2022/03/29	1	19.85	0	20.50	20.10	1	626	0.16%
2022/03/28	2	20.08	0	0.00	20.30	2	656	0.30%
2022/03/25	0	20.75	1	20.95	20.90	-1	696	-0.14%
2022/03/24	4	21.00	0	0.00	21.30	4	693	0.58%
2022/03/23	10	21.30	0	0.00	21.00	10	693	1.44%
2022/03/22	10	21.57	63	21.66	21.50	-53	682	-7.78%
2022/03/21	0	0.00	24.1	21.35	21.90	-24.1	672	-3.59%
2022/03/18	6.1	20.62	0.1	20.30	20.50	6	640	0.94%
2022/03/17	2	20.30	0.1	20.20	20.40	1.9	633	0.30%
2022/03/16	0	19.80	2	19.70	19.55	-2	625	-0.32%
2022/03/15	1	19.60	0	19.90	19.65	1	621	0.16%
2022/03/14	1	20.01	0	0.00	20.00	1	619	0.17%
2022/03/10	3	20.52	0	0.00	20.30	3	596	0.50%
2022/03/09	0	0.00	66	19.65	19.80	-66	570	-11.56%
2022/03/08	30	18.00	0	0.00	18.00	30	548	5.47%
2022/03/07	0.1	19.10	0	0.00	19.15	0.1	540	0.01%
2022/03/04	4	19.60	10.2	19.45	19.75	-6.2	533	-1.16%
2022/03/03	15	19.37	0	0.00	19.05	15	515	2.91%
2022/03/02	35	19.65	0	0.00	19.55	35	506	6.90%
2022/03/01	25	19.44	1	19.50	19.50	24	495	4.84%
2022/02/25	0	19.25	48	18.00	19.35	-48	465	-10.31%
2022/02/24	8.2	17.81	0	0.00	17.60	8.2	446	1.83%
2022/02/23	2	18.75	3	18.53	18.50	-1	455	-0.22%
2022/02/22	10	18.48	82	18.52	18.45	-72	446	-16.10%
2022/02/21	0	17.83	0	0.00	18.00	0	427	0.00%
2022/02/18	4.2	16.52	12	16.58	16.85	-7.8	424	-1.83%
2022/02/17	0	17.25	0	0.00	17.05	0	421	0.00%
2022/02/16	9	17.29	0	0.00	17.05	9	421	2.14%
2022/02/15	1.1	16.32	0	0.00	16.65	1.1	421	0.25%
2022/02/14	5.1	16.58	0	0.00	16.30	5.1	417	1.21%
2022/02/09	0.1	17.00	0	0.00	17.00	0.1	413	0.01%
2022/02/08	0.4	17.10	0	0.00	17.00	0.4	413	0.10%
2022/02/07	1	16.40	0	0.00	16.70	1	413	0.24%
2022/01/26	0.2	16.61	0	0.00	16.40	0.2	414	0.04%
2022/01/25	0.3	16.40	1	16.45	16.45	-0.7	413	-0.17%
2022/01/24	6	16.53	0	0.00	16.75	6	415	1.44%
2022/01/21	3	17.00	0.1	16.95	16.80	3	414	0.71%
2022/01/20	1	17.30	0	0.00	17.35	1	412	0.25%
2022/01/19	0	0.00	2	17.45	17.60	-2	410	-0.49%
2022/01/18	0.1	17.65	0	0.00	17.40	0.1	409	0.01%
2022/01/17	0	17.30	0	0.00	17.15	0	408	0.00%
2022/01/14	36.6	16.67	117	16.60	16.65	-80.4	406	-19.79%	大賣/
2022/01/13	0	17.20	0	0.00	17.20	0	401	0.01%
2022/01/12	0	17.60	0	0.00	17.45	0	399	0.01%
2022/01/11	5.1	17.51	0	0.00	17.30	5.1	397	1.28%
2022/01/10	2	17.95	4	17.90	17.90	-2	391	-0.50%
2022/01/07	5.1	18.01	1	18.10	18.30	4.1	388	1.06%
2022/01/06	7.1	18.63	0	0.00	18.90	7.1	382	1.84%
2022/01/05	2.3	18.59	11	18.79	18.30	-8.7	375	-2.33%
2022/01/04	98	18.74	4	18.81	19.15	94	368	25.49%
2022/01/03	101	19.90	1	20.00	19.85	100	351	28.45%	大買/
2021/12/30	3	20.48	5	20.44	20.40	-2	345	-0.58%
2021/12/29	10.1	19.90	7	20.32	20.70	3	338	0.89%
2021/12/28	11	21.34	34.1	20.96	20.40	-23.1	323	-7.14%
2021/12/27	5	20.36	28	20.91	21.10	-23	307	-7.47%
2021/12/24	7.1	20.26	40	20.28	20.90	-32.9	280	-11.75%
2021/12/23	98.1	21.48	167.2	20.88	21.20	-69.1	251	-27.41%	大賣/
2021/12/22	33	20.88	38.2	20.85	20.90	-5.2	186	-2.81%
2021/12/21	14.2	18.61	11.1	18.49	19.00	3.1	150	2.08%
2021/12/20	3	16.77	1.1	17.20	17.30	1.9	106	1.78%
2021/12/17	20	16.29	0	0.00	16.55	20	103	19.26%
2021/12/16	4.3	16.49	1	16.45	16.45	3.3	102	3.22%
2021/12/14	2.1	16.06	0.3	16.20	16.10	1.8	103	1.76%
2021/12/13	0	16.50	2	16.13	16.05	-2	103	-1.93%
2021/12/10	17	16.01	0	0.00	16.05	17	102	16.61%
2021/12/07	9	16.08	0	0.00	16.10	9	100	8.96%
2021/12/06	1	16.45	0	0.00	16.45	1	98	1.01%
2021/12/03	4.1	16.33	0	0.00	16.40	4.1	99	4.06%
2021/12/02	2	16.40	0.3	16.45	16.20	1.7	100	1.67%
2021/12/01	0.2	16.70	0	0.00	16.65	0.2	102	0.19%
2021/11/30	0	16.70	0	0.00	16.95	0	104	0.01%
2021/11/29	1	16.50	0	0.00	16.55	1	106	0.94%
2021/11/26	21.1	16.83	0	0.00	16.80	21.1	109	19.32%
2021/11/25	1	17.40	12	17.45	17.45	-11	108	-10.14%
2021/11/24	1.1	17.37	10	17.47	17.40	-8.9	111	-7.97%
2021/11/23	10.2	17.33	20	17.74	17.55	-9.8	121	-8.13%
2021/11/22	75	17.80	77.6	18.13	18.25	-2.6	124	-2.12%
2021/11/19	0	0.00	0.3	16.86	16.60	-0.3	111	-0.24%
2021/11/17	11.8	15.80	0	0.00	15.80	11.8	105	11.17%
2021/11/16	10.1	15.90	0	0.00	15.90	10.1	103	9.82%
2021/11/15	0.2	16.40	2	15.95	16.00	-1.8	101	-1.78%
2021/11/12	0.3	16.20	0	0.00	16.00	0.3	100	0.30%
2021/11/11	0.2	16.25	0	0.00	16.20	0.2	99	0.20%
2021/11/08	1.2	16.09	0	0.00	16.05	1.2	96	1.24%
2021/11/04	1	16.30	0	16.10	16.20	1	97	1.03%
2021/11/03	4.2	16.06	0	0.00	16.00	4.2	96	4.35%
2021/11/02	0.6	16.25	0	0.00	16.30	0.6	96	0.62%
2021/11/01	2.1	16.16	0	0.00	16.30	2.1	96	2.16%
2021/10/29	4.4	16.08	0	0.00	16.25	4.4	94	4.66%
2021/10/28	0.1	16.55	0	0.00	16.40	0.1	94	0.05%
2021/10/27	0.5	16.54	0	0.00	16.60	0.5	94	0.53%
2021/10/26	2.4	16.55	0	0.00	16.60	2.4	94	2.51%
2021/10/25	0.2	16.65	0	0.00	16.80	0.2	94	0.21%
2021/10/22	0	16.70	1	16.70	16.70	-1	94	-1.02%
2021/10/21	0.1	16.70	0	0.00	16.80	0.1	94	0.05%
2021/10/20	1.4	16.60	0	0.00	16.70	1.4	96	1.44%
2021/10/19	2	16.55	1	16.95	16.75	1	96	1.03%
2021/10/18	0.1	16.84	0	0.00	16.80	0.1	97	0.12%
2021/10/15	2.1	16.56	2	16.95	17.10	0.1	97	0.10%
2021/10/13	0.1	17.10	0	0.00	16.95	0.1	99	0.10%
2021/10/06	2	16.58	0	0.00	16.90	2	103	1.93%
2021/10/05	2.1	16.32	2	16.80	16.70	0.1	108	0.08%
2021/10/01	2	17.05	0	0.00	17.30	2	111	1.79%
2021/09/29	0	17.30	0	0.00	17.20	0	112	0.02%
2021/09/27	2	17.05	1	17.55	17.55	1	116	0.86%
2021/09/23	5	17.14	0	0.00	17.00	5	128	3.90%
2021/09/17	1	17.50	0	0.00	17.55	1	127	0.78%
2021/09/13	2	17.55	0	0.00	17.80	2	127	1.58%
2021/09/10	0	0.00	1	17.90	17.75	-1	126	-0.79%
2021/09/08	13	17.55	0	0.00	17.60	13	128	10.11%
2021/09/06	0	0.00	20	17.77	17.70	-20	129	-15.44%
2021/09/03	0	0.00	10.2	18.10	18.00	-10.2	127	-7.99%
2021/09/01	3	18.10	4.5	18.22	18.20	-1.5	122	-1.22%
2021/08/31	12	17.80	0	0.00	17.85	12	118	10.15%
2021/08/30	4	17.78	46	17.91	17.80	-42	117	-35.74%
2021/08/27	73	18.17	24	18.20	18.00	49	114	42.86%
2021/08/26	111	17.86	7	18.13	18.00	104	103	100.85%	大買/鉅額交易
2021/08/25	1	15.90	0	0.00	17.00	1	103	0.97%
2021/08/18	0.1	15.79	0	0.00	15.80	0.1	103	0.07%
2021/08/17	1	16.00	0	0.00	15.80	1	102	0.97%
2021/08/16	0	16.21	18	16.14	16.05	-18	102	-17.57%
2021/08/02	1	16.35	0	0.00	16.35	1	133	0.75%
2021/07/30	1	16.40	0.6	16.60	16.45	0.4	136	0.29%
2021/07/29	0	0.00	2	16.45	16.55	-2	137	-1.46%
2021/07/28	0	0.00	1	16.35	16.45	-1	139	-0.72%
2021/07/27	0	0.00	1	16.60	16.60	-1	144	-0.69%
2021/07/26	1	16.70	0	0.00	16.80	1	149	0.67%
2021/07/22	0.1	16.80	0	0.00	16.50	0.1	183	0.03%
2021/07/21	0.4	16.81	0	0.00	16.70	0.4	216	0.18%
2021/07/19	0	0.00	0.4	17.03	16.85	-0.4	220	-0.20%
2021/07/16	0.2	16.80	0	0.00	16.70	0.2	223	0.07%
2021/07/15	3.3	16.47	0	0.00	16.60	3.3	225	1.48%
2021/07/14	0	0.00	0	16.65	16.40	0	229	0.00%
2021/07/13	0.1	17.18	2	16.75	16.70	-1.9	243	-0.77%
2021/07/12	0.1	16.60	0	0.00	17.10	0.1	244	0.03%
2021/07/09	1	16.40	0	16.65	16.45	1	243	0.41%
2021/07/08	1.1	16.82	0	0.00	16.65	1.1	247	0.44%
2021/07/07	0	16.65	0	0.00	16.55	0	251	0.01%
2021/07/05	0.1	16.90	0	0.00	16.75	0.1	258	0.02%
2021/07/02	0.1	16.85	0	0.00	16.95	0.1	262	0.02%
2021/06/30	4.4	16.53	5.1	16.55	16.55	-0.7	261	-0.27%
2021/06/29	2.1	15.85	0	0.00	15.95	2.1	261	0.78%
2021/06/25	1	15.75	0	0.00	15.80	1	267	0.37%
2021/06/23	0	0.00	5	15.60	15.65	-5	273	-1.82%
2021/06/17	1.2	16.11	0	0.00	16.05	1.2	301	0.38%
2021/06/16	3	15.65	0	0.00	15.65	3	354	0.85%
2021/06/15	4	16.00	6	16.18	16.10	-2	385	-0.52%
2021/06/11	0	0.00	0	16.25	16.15	0	395	0.00%
2021/06/10	0	0.00	0.1	16.30	16.25	-0.1	396	-0.02%
2021/06/09	0	0.00	1	16.10	16.05	-1	396	-0.25%
2021/06/07	0	0.00	0	16.40	16.10	0	398	0.00%
2021/06/03	1	16.35	11	16.31	16.30	-10	398	-2.51%
2021/06/01	0.1	16.30	0	0.00	16.20	0.1	387	0.01%
2021/05/31	1.2	16.07	0	0.00	16.30	1.2	387	0.30%
2021/05/28	0.1	16.60	0	0.00	16.50	0.1	387	0.01%
2021/05/27	0.1	16.40	0	0.00	16.40	0.1	387	0.01%
2021/05/25	0.2	16.20	0	0.00	16.20	0.2	390	0.05%
2021/05/24	0.1	16.20	0	0.00	16.20	0.1	391	0.02%
2021/05/21	0.1	16.25	0	0.00	16.10	0.1	392	0.03%
2021/05/20	0	15.85	0	0.00	15.45	0	394	0.00%
2021/05/18	1	14.30	0	0.00	16.15	1	400	0.25%
2021/05/17	0.1	15.10	1	15.45	14.70	-1	398	-0.24%
2021/05/14	0	0.00	2	16.80	16.30	-2	391	-0.51%
2021/05/13	0	0.00	5	15.36	16.25	-5	391	-1.29%
2021/05/12	2.4	17.33	110	16.04	16.35	-107.6	391	-27.49%	大賣/鉅額交易
2021/05/11	2.1	17.36	0	0.00	17.40	2.1	383	0.55%
2021/05/10	2	18.00	3	18.00	17.90	-1	380	-0.26%
2021/05/07	3	18.20	0	0.00	18.60	3	380	0.79%
2021/05/06	0	0.00	1	17.60	17.40	-1	377	-0.26%
2021/05/05	3.1	17.60	0	0.00	17.40	3.1	378	0.81%
2021/05/04	0.5	17.61	4	17.08	17.50	-3.5	380	-0.92%
2021/05/03	3	18.23	1	18.05	18.05	2	377	0.54%
2021/04/29	1.1	19.01	9	19.11	18.80	-7.9	374	-2.11%
2021/04/28	24.2	19.76	111	19.47	19.60	-86.8	368	-23.53%	大賣/
2021/04/27	20.3	19.67	13.5	19.85	20.05	6.8	348	1.94%
2021/04/26	1.1	18.26	0.1	18.35	18.25	1	318	0.33%
2021/04/23	3	18.15	0	0.00	18.25	3	320	0.94%
2021/04/22	1	18.30	0	0.00	18.05	1	323	0.31%
2021/04/21	0.1	18.45	22	18.13	18.15	-22	320	-6.85%
2021/04/20	0	0.00	2	18.60	18.40	-2	318	-0.63%
2021/04/19	112	18.53	8	18.40	18.55	104	316	32.85%	大買/鉅額交易
2021/04/16	0	0.00	8	17.41	17.40	-8	304	-2.63%
2021/04/15	0.6	17.36	3	17.33	17.45	-2.4	304	-0.80%
2021/04/14	2.1	17.25	9	17.50	17.30	-6.9	302	-2.30%
2021/04/13	1	18.10	12	18.11	17.90	-11	300	-3.67%
2021/04/12	0.1	18.10	12	18.08	18.25	-11.9	295	-4.03%
2021/04/09	0.1	18.00	0	0.00	18.15	0.1	295	0.02%
2021/04/08	1	17.95	0	0.00	18.10	1	296	0.34%
2021/04/07	10	17.80	2	17.80	17.80	8	292	2.74%
2021/04/06	1	17.90	0	0.00	18.00	1	291	0.34%
2021/03/31	2.1	17.75	2	17.70	17.60	0.1	290	0.02%
2021/03/30	0.5	18.02	0	0.00	18.00	0.5	286	0.19%
2021/03/29	3	17.97	0	0.00	18.00	3	285	1.05%
2021/03/26	0.1	18.60	0	0.00	18.60	0.1	284	0.02%
2021/03/25	0.3	18.65	0	0.00	18.65	0.3	282	0.11%
2021/03/24	1	17.85	0	0.00	17.95	1	283	0.35%
2021/03/23	0	18.10	8	18.10	18.10	-8	289	-2.76%
2021/03/22	1	19.02	24	19.24	19.10	-23	288	-7.97%
2021/03/19	16	19.34	55	19.41	19.60	-39	283	-13.76%
2021/03/18	11	18.67	79	19.02	19.15	-68	229	-29.60%
2021/03/17	2	16.35	7.2	16.80	17.45	-5.2	202	-2.56%
2021/03/16	2	15.85	3	15.90	15.90	-1	197	-0.49%
2021/03/15	0.1	16.00	0	0.00	15.90	0.1	198	0.03%
2021/03/12	0	15.90	0	0.00	15.80	0	200	0.02%
2021/03/11	0	0.00	15	15.82	15.85	-15	204	-7.34%
2021/03/10	21	15.96	5	15.95	15.80	16	206	7.73%
2021/03/05	1	15.75	0	0.00	15.75	1	211	0.47%
2021/03/04	2.1	15.78	10	15.72	16.00	-7.9	213	-3.69%
2021/03/03	1.1	15.92	4	15.98	15.90	-2.9	213	-1.36%
2021/03/02	1	16.00	0	16.10	16.00	1	214	0.46%
2021/02/25	5	16.17	0	0.00	16.20	5	218	2.30%
2021/02/24	1	16.30	3	16.20	16.35	-2	218	-0.90%
2021/02/23	0	16.50	13	16.46	16.45	-13	218	-5.94%
2021/02/22	3	16.30	3	16.38	16.45	0	224	0.00%
2021/02/19	10	16.40	0	0.00	16.30	10	230	4.33%
2021/02/18	0	0.00	9	16.02	16.40	-9	229	-3.92%
2021/02/17	2	15.50	20	15.53	15.55	-18	229	-7.83%
2021/02/05	0	15.75	1	15.50	15.50	-1	229	-0.44%
2021/02/04	5	15.57	7	15.85	15.75	-2	230	-0.85%
2021/02/03	7	15.10	6	15.93	16.10	1	231	0.43%
2021/02/02	0.1	15.35	0	0.00	15.10	0.1	229	0.04%
2021/02/01	3	15.00	0	0.00	14.90	3	228	1.31%
2021/01/29	2.3	15.41	0	0.00	15.25	2.3	227	1.01%
2021/01/28	0	0.00	30	15.60	15.60	-30	226	-13.26%
2021/01/27	10	15.46	2	15.65	15.65	8	225	3.54%
2021/01/26	11	15.30	37	15.55	15.30	-26	223	-11.62%
2021/01/25	4	15.55	55	15.60	15.55	-51	221	-23.00%
2021/01/22	3	15.68	12	15.90	15.90	-9	219	-4.09%
2021/01/21	0	15.95	0	0.00	15.85	0	219	0.02%
2021/01/20	10.2	15.70	3	15.83	15.70	7.2	216	3.32%
2021/01/19	5	16.10	1	16.40	16.30	4	211	1.89%
2021/01/18	4.2	16.55	2	16.38	16.40	2.2	211	1.02%
2021/01/15	5	17.13	0	0.00	17.10	5	206	2.45%
2021/01/14	8	17.60	0	0.00	17.70	8	203	3.96%
2021/01/13	8	17.88	1	18.00	17.85	7	202	3.48%
2021/01/12	6	17.71	0	0.00	17.60	6	202	2.96%
2021/01/11	4	17.79	0	0.00	17.90	4	200	2.00%
2021/01/08	1	17.85	0	0.00	17.85	1	199	0.50%
2021/01/07	1	17.85	0	0.00	17.90	1	199	0.50%
2021/01/06	2.2	17.82	11	17.96	17.95	-8.8	200	-4.39%
2021/01/05	1	18.06	0	0.00	18.05	1	200	0.52%
2021/01/04	3.1	18.00	0	0.00	18.00	3.1	202	1.51%
2020/12/31	49	18.03	0	0.00	18.00	49	206	23.78%
2020/12/30	20	18.20	1	18.25	18.20	19	202	9.37%
2020/12/29	2	18.15	2	18.15	18.20	0	207	0.00%
2020/12/28	1	17.95	0	0.00	17.95	1	210	0.48%
2020/12/25	1	18.06	0	0.00	17.95	1	212	0.49%
2020/12/23	4	18.05	1	18.25	18.15	3	239	1.25%
2020/12/22	5	18.05	0	18.70	18.00	5	254	1.97%
2020/12/21	0.1	18.55	0	0.00	18.25	0.1	261	0.02%
2020/12/18	3	18.57	0	0.00	18.40	3	277	1.08%
2020/12/17	4	18.89	8	18.68	18.80	-4	272	-1.47%
2020/12/16	1.1	18.02	0	0.00	18.00	1.1	264	0.43%
2020/12/15	9.5	18.16	6.5	18.48	18.15	3	259	1.17%
2020/12/14	2.3	18.53	0	0.00	18.55	2.3	254	0.89%
2020/12/11	8	18.74	4.1	18.92	18.65	3.9	259	1.51%
2020/12/10	6.2	18.47	1	18.60	18.50	5.2	257	2.02%
2020/12/09	1	18.65	0	0.00	18.65	1	254	0.39%
2020/12/08	1	18.60	2	18.88	18.90	-1	257	-0.39%
2020/12/07	11.2	18.56	2	18.73	18.60	9.2	258	3.56%
2020/12/04	1	18.85	0	0.00	18.80	1	255	0.39%
2020/12/03	5	19.04	1	19.30	19.00	4	253	1.58%
2020/12/02	2.2	19.07	0	0.00	19.20	2.2	254	0.84%
2020/12/01	2.1	19.17	0	0.00	19.20	2.1	254	0.82%
2020/11/30	1	19.21	0	0.00	19.35	1	257	0.40%
2020/11/27	3	19.07	1	19.35	19.30	2	276	0.72%
2020/11/26	1	19.20	0	0.00	19.25	1	286	0.35%
2020/11/25	2	19.33	0.4	19.65	19.30	1.6	287	0.56%
2020/11/24	3	19.35	5	19.40	19.55	-2	285	-0.70%
2020/11/23	1	19.00	0	0.00	19.00	1	282	0.35%
2020/11/19	4	18.90	2	18.90	19.00	2	283	0.71%
2020/11/18	9.2	19.05	50	19.10	19.15	-40.8	276	-14.78%
2020/11/17	3	19.18	0	0.00	19.40	3	269	1.11%
2020/11/16	9	19.34	3	19.58	19.50	6	272	2.20%
2020/11/13	1	19.80	0.1	20.06	19.75	0.9	271	0.34%
2020/11/12	1	19.85	0	0.00	19.95	1	275	0.36%
2020/11/11	0	0.00	2	20.05	20.00	-2	275	-0.72%
2020/11/10	2	20.00	8	20.14	19.95	-6	275	-2.18%
2020/11/09	0	20.35	1	20.30	20.20	-1	276	-0.35%
2020/11/05	3	20.25	1	20.40	20.40	2	285	0.70%
2020/11/04	1	20.05	0	0.00	20.05	1	293	0.34%
2020/11/03	0	0.00	2	20.10	20.20	-2	296	-0.67%
2020/11/02	1	20.05	1	20.70	20.10	0	307	0.00%
2020/10/29	6	19.78	0	0.00	19.75	6	328	1.82%
2020/10/27	3	20.08	0	0.00	20.15	3	334	0.90%
2020/10/26	0	0.00	2	20.20	20.20	-2	344	-0.58%
2020/10/22	2	20.25	0	0.00	20.25	2	365	0.55%
2020/10/21	6	20.55	0	0.00	20.60	6	382	1.57%
2020/10/19	1	20.65	0	0.00	20.65	1	402	0.25%
2020/10/16	4	20.91	0	0.00	20.70	4	408	0.98%
2020/10/14	1	20.75	0	0.00	20.60	1	439	0.23%
2020/10/13	2	20.55	0	0.00	20.60	2	446	0.45%
2020/10/12	2	20.75	1	20.90	20.70	1	455	0.22%
2020/10/08	4	21.15	5	21.40	20.95	-1	477	-0.21%
2020/10/07	0	0.00	1	21.30	21.60	-1	534	-0.19%
2020/10/06	3	21.80	3	21.60	21.50	0	570	0.00%
2020/10/05	5	21.65	3	22.10	21.50	2	596	0.34%
2020/09/30	1	21.95	0	0.00	22.30	1	600	0.17%
2020/09/29	8	22.16	17	22.24	22.40	-9	598	-1.50%
2020/09/28	15	22.92	21	22.85	22.75	-6	591	-1.01%
2020/09/25	13	21.73	22	21.82	22.30	-9	572	-1.57%
2020/09/24	13	20.80	3	20.65	20.50	10	558	1.79%
2020/09/23	10	21.81	13	21.89	21.80	-3	552	-0.54%
2020/09/17	2	20.50	0	0.00	20.75	2	534	0.37%
2020/09/16	7	20.66	1	21.00	20.60	6	535	1.12%
2020/09/15	3	21.47	6	21.80	21.15	-3	531	-0.56%
2020/09/14	4	21.45	0	0.00	21.40	4	530	0.75%
2020/09/11	0	0.00	13	21.34	21.30	-13	528	-2.46%
2020/09/10	0	0.00	2	21.45	20.95	-2	524	-0.38%
2020/09/09	0	0.00	2	21.00	21.10	-2	523	-0.38%
2020/09/08	0	21.45	6	21.35	21.15	-6	524	-1.14%
2020/09/07	4	21.05	0	0.00	21.10	4	524	0.76%
2020/09/04	8	21.36	0	0.00	21.50	8	534	1.50%
2020/09/03	12	21.91	21	21.89	21.80	-9	534	-1.69%
2020/09/02	18	22.46	55	22.63	22.25	-37	532	-6.95%
2020/09/01	7	21.90	30	21.15	21.90	-23	514	-4.47%
2020/08/31	0	0.00	4	19.89	19.95	-4	507	-0.79%
2020/08/28	6	19.60	0	0.00	19.65	6	507	1.18%
2020/08/25	2	20.05	16	19.96	19.95	-14	512	-2.73%
2020/08/24	2	19.10	0	0.00	19.25	2	511	0.39%
2020/08/21	2	18.75	2	19.45	19.25	0	517	0.00%
2020/08/20	22	19.10	8	19.16	19.05	14	517	2.71%
2020/08/19	0	0.00	2	20.10	20.00	-2	514	-0.39%
2020/08/18	2	20.25	19	20.35	20.05	-17	523	-3.25%
2020/08/17	8	20.78	2	20.85	20.75	6	521	1.15%
2020/08/12	8	20.84	2	20.95	20.90	6	531	1.13%
2020/08/11	15	21.22	16	21.01	21.15	-1	546	-0.18%
2020/08/10	1	22.40	0	0.00	22.10	1	555	0.18%
2020/08/07	5	21.80	1	21.80	22.00	4	552	0.72%
2020/08/06	2	21.65	8	22.00	21.95	-6	551	-1.09%
2020/08/05	11	22.07	3	22.37	22.15	8	548	1.46%
2020/08/04	4	21.73	20	21.60	22.15	-16	546	-2.93%
2020/08/03	0	0.00	10	20.55	20.45	-10	549	-1.82%
2020/07/30	11	20.62	10	20.60	20.65	1	563	0.18%
2020/07/29	12	20.43	18	20.61	21.05	-6	555	-1.08%
2020/07/28	42	20.99	15	21.67	20.55	27	552	4.89%
2020/07/27	18	22.63	5	22.86	22.60	13	541	2.40%
2020/07/24	7	22.33	3	22.60	22.40	4	551	0.73%
2020/07/23	8	21.78	24	22.29	22.40	-16	549	-2.91%
2020/07/22	4	22.05	3	22.30	21.95	1	545	0.18%
2020/07/21	22	22.32	31	22.21	22.40	-9	540	-1.66%
2020/07/20	8	20.34	23	20.39	21.15	-15	520	-2.88%
2020/07/17	19	20.24	5	21.15	19.90	14	513	2.73%
2020/07/16	7	21.20	53	21.03	21.35	-46	508	-9.05%
2020/07/15	23	21.69	16	21.76	21.50	7	499	1.40%
2020/07/14	38	22.88	63	23.14	22.50	-25	482	-5.18%
2020/07/13	21	22.65	69	22.65	22.65	-48	423	-11.33%
2020/07/10	20	19.99	73	20.19	20.60	-53	399	-13.27%
2020/07/09	49	19.04	11	19.11	18.75	38	374	10.14%
2020/07/08	5	18.45	1	18.55	18.45	4	368	1.09%
2020/07/06	10	18.73	3	18.68	18.75	7	370	1.89%
2020/07/03	1	18.35	6	18.39	18.40	-5	370	-1.35%
2020/07/01	11	18.19	0	0.00	18.20	11	373	2.95%
2020/06/29	1	18.20	1	18.25	18.30	0	379	0.00%
2020/06/24	1	18.35	0	0.00	18.45	1	379	0.26%
2020/06/23	6	18.25	1	18.25	18.50	5	383	1.30%
2020/06/22	1	18.50	0	0.00	18.55	1	382	0.26%
2020/06/19	18	18.55	0	0.00	18.45	18	386	4.66%
2020/06/18	2	18.75	0	0.00	18.65	2	388	0.52%
2020/06/17	1	18.70	0	0.00	18.65	1	390	0.26%
2020/06/16	0	0.00	1	18.85	18.85	-1	396	-0.25%
2020/06/15	4	18.55	3	19.10	18.40	1	409	0.24%
2020/06/12	4	17.90	4	18.45	18.65	0	414	0.00%
2020/06/11	12	18.93	11	19.18	18.30	1	428	0.23%
2020/06/09	3	18.53	1	18.50	18.50	2	448	0.45%
2020/06/08	1	18.80	4	18.85	18.85	-3	493	-0.61%
2020/06/05	0	0.00	3	18.95	19.15	-3	507	-0.59%
2020/06/03	0	0.00	3	18.75	18.65	-3	526	-0.57%
2020/06/01	2	18.25	0	0.00	18.30	2	535	0.37%
2020/05/29	4	18.53	3	18.65	18.30	1	551	0.18%
2020/05/28	12	18.94	14	18.90	18.45	-2	559	-0.36%
2020/05/25	8	18.36	7	18.52	18.35	1	580	0.17%
2020/05/22	6	18.49	0	0.00	18.55	6	576	1.04%
2020/05/21	4	18.70	11	18.78	18.60	-7	600	-1.16%
2020/05/20	7	18.54	0	0.00	18.75	7	651	1.07%
2020/05/19	2	18.75	0	0.00	18.80	2	682	0.29%
2020/05/18	18	19.47	17	19.94	19.05	1	729	0.14%
2020/05/15	4	18.98	27	18.85	18.90	-23	724	-3.17%
2020/05/14	13	18.22	0	0.00	17.90	13	765	1.70%
2020/05/13	0	0.00	2	18.75	19.00	-2	797	-0.25%
2020/05/12	23	18.99	1	18.95	18.85	22	857	2.56%
2020/05/11	5	19.70	0	0.00	19.80	5	898	0.56%
2020/05/08	17	20.23	25	20.10	19.95	-8	935	-0.86%
2020/05/07	6	19.17	4	19.15	19.20	2	926	0.22%
2020/05/06	5.1	19.13	15	18.87	18.90	-9.9	932	-1.06%
2020/05/04	4	17.65	1	17.60	17.80	3	989	0.30%
2020/04/30	1	18.25	39	18.15	18.10	-38	1,018	-3.73%
2020/04/29	31	18.67	38	18.38	18.15	-7	1,050	-0.67%
2020/04/28	4	17.23	28	17.29	17.70	-24	1,043	-2.30%
2020/04/27	3.3	15.89	2	16.35	16.10	1.3	1,043	0.12%
2020/04/23	0	0.00	6	16.38	16.20	-6	1,037	-0.58%
2020/04/22	0	0.00	2	16.05	16.10	-2	1,033	-0.19%
2020/04/21	11	16.11	34	16.53	15.80	-23	1,037	-2.22%
2020/04/20	0	17.20	25	17.07	16.95	-25	1,034	-2.42%
2020/04/17	3	17.00	12	17.35	17.00	-9	1,036	-0.87%
2020/04/16	3	16.92	4	17.28	17.25	-1	1,030	-0.10%
2020/04/15	16	17.18	10	17.29	17.25	6	1,028	0.58%
2020/04/14	55	17.59	9	17.86	17.95	46	1,016	4.53%
2020/04/13	3	17.15	3	17.50	17.10	0	1,011	0.00%
2020/04/10	2	16.75	2	16.93	17.00	0	1,010	0.00%
2020/04/09	10	17.32	21	17.42	17.15	-11	1,011	-1.09%
2020/04/07	1	16.35	4	16.39	16.25	-3	1,004	-0.30%
2020/04/01	6	15.18	26	15.16	15.70	-20	998	-2.00%
2020/03/31	20	15.51	1	15.75	15.75	19	994	1.91%
2020/03/30	2	15.05	2	15.55	15.65	0	993	0.00%
2020/03/27	3	15.63	20	15.91	15.60	-17	998	-1.70%
2020/03/25	0	0.00	1	15.50	15.60	-1	1,016	-0.10%
2020/03/24	1	14.95	20	15.00	15.00	-19	1,058	-1.80%
2020/03/23	7	14.06	1	14.10	14.20	6	1,056	0.57%
2020/03/20	2	15.05	4	15.45	15.00	-2	1,053	-0.19%
2020/03/19	17	14.48	5	14.55	14.10	12	1,049	1.14%
2020/03/18	3	15.90	1	15.75	15.65	2	1,036	0.19%
2020/03/17	16	15.00	37	15.98	15.90	-21	1,031	-2.04%
2020/03/16	59	17.06	51	17.94	16.60	8	1,022	0.78%
2020/03/13	33	17.90	12	18.21	18.40	21	1,006	2.09%
2020/03/12	36	20.70	42	20.19	19.80	-6	988	-0.61%
2020/03/11	27	22.38	2	22.10	21.90	25	941	2.66%
2020/03/10	7	21.90	7	22.54	22.60	0	926	0.00%
2020/03/09	17	22.62	2	22.30	22.30	15	914	1.64%
2020/03/06	4	23.65	0	0.00	23.50	4	904	0.44%
2020/03/05	2	24.68	0	0.00	24.05	2	900	0.22%
2020/03/04	9	23.71	14	24.30	24.50	-5	895	-0.56%
2020/03/03	13	24.10	15	23.82	23.10	-2	878	-0.23%
2020/03/02	4	23.05	2	23.85	23.35	2	873	0.23%
2020/02/27	30	24.25	5	24.18	23.70	25	867	2.88%
2020/02/26	10	25.21	12	25.53	25.15	-2	851	-0.23%
2020/02/25	14	25.19	1	25.40	25.25	13	844	1.54%
2020/02/24	20	25.17	23	25.59	25.85	-3	836	-0.36%
2020/02/21	96	26.17	75.2	26.13	25.50	20.8	811	2.56%
2020/02/20	19	28.42	3	28.65	28.00	16	758	2.11%
2020/02/19	13	28.80	36	28.80	28.80	-23	726	-3.16%
2020/02/18	4	27.16	3	27.30	27.45	1	679	0.15%
2020/02/17	44	28.06	40	28.62	27.35	4	669	0.60%
2020/02/14	16	27.86	47	27.93	27.55	-31	614	-5.04%
2020/02/13	76	27.20	57	27.64	27.30	19	582	3.26%
2020/02/12	26	25.55	42	25.89	26.65	-16	528	-3.03%
2020/02/11	10	25.38	36	25.06	25.65	-26	483	-5.38%
2020/02/10	9	23.24	7	23.27	23.35	2	445	0.45%
2020/02/07	23.1	23.20	10	23.88	23.55	13.1	442	2.95%
2020/02/06	30	24.40	14	24.64	24.60	16	437	3.65%
2020/02/05	18	25.37	28	25.28	25.25	-10	420	-2.38%
2020/02/04	9	24.21	20	24.49	24.30	-11	404	-2.72%
2020/02/03	79	22.99	127	22.93	23.35	-48	463	-10.37%	大賣/
2020/01/31	25.2	20.94	18	21.30	22.10	7.2	452	1.59%
2020/01/30	10	20.19	41	20.71	20.10	-31	436	-7.09%
2020/01/20	0	0.00	2	22.30	22.30	-2	433	-0.46%
2020/01/16	0	0.00	4.3	22.32	22.30	-4.3	433	-1.00%
2020/01/15	0	0.00	4	22.95	22.35	-4	435	-0.92%
2020/01/14	1	22.25	0	0.00	22.30	1	431	0.23%
2020/01/13	2	22.55	7	22.52	22.35	-5	431	-1.16%
2020/01/10	1	22.05	0	0.00	22.05	1	432	0.23%
2020/01/09	1	22.05	3	22.32	22.30	-2	432	-0.46%
2020/01/08	9	21.95	12	21.87	21.95	-3	433	-0.69%
2020/01/07	7	22.17	5	22.22	22.10	2	434	0.46%
2020/01/03	11	22.41	3	22.48	22.35	8	439	1.82%
2019/12/31	0	0.00	5	22.54	22.60	-5	435	-1.15%
2019/12/26	8	22.46	4	22.60	22.40	4	435	0.92%
2019/12/24	5	22.46	0	0.00	22.50	5	436	1.14%
2019/12/23	28	22.46	21	22.88	22.55	7	432	1.62%
2019/12/20	35	23.34	20	23.54	23.00	15	426	3.52%
2019/12/19	76	24.63	125	24.78	24.15	-49	412	-11.87%	大賣/
2019/12/18	0	0.00	1	22.85	22.90	-1	375	-0.27%
2019/12/17	0	0.00	2	22.60	22.65	-2	373	-0.54%
2019/12/13	8	22.62	1	22.80	22.80	7	374	1.87%
2019/12/12	5	23.00	2	23.00	23.05	3	373	0.80%
2019/12/11	5	23.10	10	23.35	23.30	-5	372	-1.34%
2019/12/06	1	22.65	1	22.80	22.60	0	375	0.00%
2019/12/05	3	23.05	0	0.00	22.95	3	378	0.79%
2019/12/04	2	22.20	0	0.00	22.45	2	384	0.52%
2019/12/02	0	0.00	0	22.60	22.60	0	390	-0.01%
2019/11/27	0	0.00	8	23.83	23.55	-8	412	-1.94%
2019/11/26	0.3	22.85	0	0.00	23.00	0.3	411	0.07%
2019/11/22	0	0.00	8	22.60	22.60	-8	415	-1.93%
2019/11/21	0	0.00	10	22.25	22.50	-10	417	-2.40%
2019/11/20	4	22.25	0	0.00	22.35	4	423	0.94%
2019/11/19	3	22.50	0	0.00	22.55	3	439	0.68%
2019/11/18	4	23.09	4	23.09	23.10	0	438	0.00%
2019/11/15	5	22.88	0	0.00	22.90	5	438	1.14%
2019/11/13	0	0.00	0.3	22.85	22.60	-0.3	432	-0.07%
2019/11/11	18	22.96	1	22.65	22.70	17	429	3.97%
2019/11/08	6	23.82	13	23.94	23.80	-7	421	-1.66%
2019/11/07	16	23.95	0	0.00	23.95	16	418	3.82%
2019/11/06	3	24.55	1	25.20	24.55	2	415	0.48%
2019/11/05	5	25.00	0	0.00	25.10	5	412	1.21%
2019/11/04	16	25.11	1	25.95	25.00	15	408	3.67%
2019/11/01	17	25.86	21	25.75	25.95	-4	394	-1.01%
2019/10/31	98	26.00	162.2	26.20	25.70	-64.2	373	-17.18%	大賣/
2019/10/30	29	23.22	54	23.51	24.30	-25	284	-8.80%
2019/10/29	4	22.30	0	0.00	22.10	4	255	1.57%
2019/10/28	10	22.41	8	22.22	22.15	2	250	0.80%
2019/10/25	0	0.00	4	22.71	22.70	-4	247	-1.61%
2019/10/23	7	22.76	1	22.95	22.80	6	264	2.27%
2019/10/22	0	0.00	3	22.95	22.90	-3	265	-1.13%
2019/10/21	2	23.10	0	0.00	22.95	2	270	0.74%
2019/10/18	1.1	23.23	2	23.40	23.00	-0.9	275	-0.33%
2019/10/17	0	0.00	1	22.90	22.80	-1	270	-0.37%
2019/10/16	13.1	22.85	1	23.10	23.05	12.1	269	4.48%
2019/10/14	6	23.70	9	23.50	23.45	-3	266	-1.13%
2019/10/09	5	23.10	8	23.16	23.15	-3	265	-1.13%
2019/10/07	2	23.05	5	23.60	23.00	-3	267	-1.12%
2019/10/04	3	23.12	4	23.15	23.05	-1	270	-0.37%
2019/10/03	5	22.73	0	0.00	22.90	5	270	1.85%
2019/10/02	0	0.00	1	23.20	23.00	-1	270	-0.37%
2019/10/01	5	22.93	2	23.18	23.00	3	270	1.11%
2019/09/27	12	23.29	5	23.20	23.15	7	268	2.60%
2019/09/25	10	23.94	2	24.20	24.20	8	266	3.00%
2019/09/24	6	24.45	5	24.35	24.25	1	265	0.38%
2019/09/23	0	0.00	3	24.90	24.85	-3	267	-1.12%
2019/09/17	2	25.00	6	25.49	25.20	-4	277	-1.44%
2019/09/16	8	24.30	4	24.85	24.95	4	275	1.45%
2019/09/11	12	25.31	1	25.65	25.00	11	272	4.03%
2019/09/10	0	25.80	16	26.00	25.85	-16	268	-5.96%
2019/09/09	2	26.65	4	26.60	26.60	-2	267	-0.75%
2019/09/06	7	26.83	7	26.87	26.70	0	264	0.00%
2019/09/04	9.2	26.14	43	25.89	26.00	-33.8	251	-13.47%
2019/09/03	4	26.10	0	0.00	25.60	4	249	1.60%
2019/09/02	28.1	26.21	43	26.12	26.10	-14.9	241	-6.18%
2019/08/30	0	24.35	3	24.95	24.50	-3	222	-1.34%
2019/08/28	3	24.67	7	24.71	24.75	-4	220	-1.82%
2019/08/27	0	0.00	2.1	23.96	24.15	-2.1	215	-0.96%
2019/08/26	7	23.29	0	0.00	23.10	7	213	3.28%
2019/08/23	4.1	24.60	0	0.00	24.35	4.1	212	1.91%
2019/08/22	8.1	24.08	26	24.69	25.35	-17.9	205	-8.70%
2019/08/21	2	22.55	0	0.00	23.10	2	191	1.04%
2019/08/20	0	0.00	3	23.00	22.80	-3	192	-1.56%
2019/08/19	0	23.25	0	0.00	23.05	0	190	0.00%
2019/08/14	2	23.05	2	23.75	23.70	0	191	0.00%
2019/08/12	3	23.48	4	23.65	23.70	-1	190	-0.52%
2019/08/08	1	23.30	6	23.03	23.30	-5	192	-2.60%
2019/08/07	0	0.00	1	22.60	22.40	-1	190	-0.53%
2019/08/06	15	22.13	3	22.38	22.15	12	189	6.33%
2019/08/05	19	23.91	0	0.00	23.30	19	185	10.27%
2019/08/02	6	25.22	0	0.00	24.90	6	182	3.29%
2019/08/01	2	25.55	0	0.00	25.80	2	187	1.07%
2019/07/30	8	26.65	8	26.95	26.15	0	192	0.00%
2019/07/29	6	26.96	1	26.70	26.70	5	197	2.53%
2019/07/26	10	26.57	17	26.49	26.50	-7	197	-3.54%
2019/07/25	23	24.89	12	24.65	25.20	11	205	5.36%
2019/07/24	5	24.60	18	24.52	24.70	-13	238	-5.45%
2019/07/23	11.1	24.79	0	0.00	24.75	11.1	236	4.70%
2019/07/22	16	25.67	0	0.00	25.45	16	231	6.91%
2019/07/18	0	0.00	2	26.30	26.25	-2	227	-0.88%
2019/07/11	10	26.50	0	0.00	26.40	10	253	3.94%
2019/07/05	1	26.55	1	26.65	26.40	0	256	0.00%
2019/07/03	0	0.00	2	26.55	26.55	-2	265	-0.75%
2019/06/28	2	26.88	4	26.95	26.65	-2	276	-0.72%
2019/06/27	0	0.00	23	26.80	26.30	-23	273	-8.40%
2019/06/26	6	26.70	0	0.00	26.95	6	274	2.19%
2019/06/25	2	28.30	0	0.00	27.40	2	270	0.74%
2019/06/18	1	27.65	3	27.75	27.60	-2	266	-0.75%
2019/06/17	1	27.90	3	27.98	27.85	-2	269	-0.74%
2019/06/14	2	27.00	2	27.15	27.05	0	267	0.00%
2019/05/30	0	0.00	1	27.35	27.95	-1	275	-0.36%
2019/05/29	2	27.55	0	0.00	27.35	2	276	0.72%
2019/05/28	0	0.00	10	28.33	27.90	-10	275	-3.63%
2019/05/27	12	27.33	2	27.95	28.20	10	277	3.61%
2019/05/24	2	26.95	0	0.00	27.15	2	277	0.72%
2019/05/23	2	26.90	0	0.00	27.15	2	278	0.72%
2019/05/22	6	27.19	0	0.00	27.20	6	281	2.13%
2019/05/21	2	27.25	0	0.00	27.20	2	280	0.71%
2019/05/20	5	27.43	0	0.00	27.15	5	280	1.79%
2019/05/17	6	27.38	4	27.93	27.50	2	282	0.71%
2019/05/16	5	27.70	2	28.30	28.30	3	281	1.06%
2019/05/14	1	28.25	0	0.00	28.25	1	305	0.33%
2019/05/13	4	28.28	0	0.00	28.00	4	318	1.26%
2019/05/09	12	28.58	6	28.67	29.25	6	317	1.89%
2019/05/07	0	0.00	5	30.38	30.35	-5	309	-1.61%
2019/05/06	13	30.16	6	30.40	29.60	7	310	2.26%
2019/05/03	7	31.64	0	0.00	31.55	7	305	2.29%
2019/05/02	30	32.20	10	31.98	32.15	20	304	6.58%
2019/04/30	2	32.10	16	31.55	32.15	-14	282	-4.95%
2019/04/29	0	0.00	1	29.80	29.65	-1	246	-0.41%
2019/04/26	4	28.80	16	29.32	29.55	-12	246	-4.87%
2019/04/24	6	28.93	1	29.50	28.75	5	244	2.04%
2019/04/23	2	29.60	0	0.00	29.60	2	245	0.81%
2019/04/22	7	30.16	3	30.87	29.65	4	252	1.59%
2019/04/19	13	28.65	42	28.64	30.60	-29	250	-11.57%
2019/04/18	12	28.08	2	27.95	27.95	10	235	4.25%
2019/04/17	0	0.00	1	29.30	29.00	-1	235	-0.42%
2019/04/15	4	29.18	0	0.00	29.40	4	244	1.64%
2019/04/12	2	29.55	0	0.00	29.40	2	243	0.82%
2019/04/11	9	29.98	4	30.38	29.80	5	250	2.00%
2019/04/10	6	29.61	2	29.83	29.60	4	250	1.60%
2019/04/09	4	30.94	3	30.72	30.30	1	254	0.39%
2019/04/08	8	29.96	0	0.00	29.80	8	253	3.16%
2019/04/03	4	30.73	0	0.00	30.50	4	249	1.60%
2019/04/01	1	31.00	0	0.00	31.00	1	253	0.39%
2019/03/29	17	30.94	0	0.00	30.90	17	263	6.45%
2019/03/28	7	31.39	8	31.76	31.20	-1	266	-0.38%
2019/03/27	11	31.39	7	31.41	30.75	4	285	1.40%
2019/03/26	6	30.03	3	30.30	30.45	3	297	1.01%
2019/03/25	6	30.07	0	0.00	30.00	6	332	1.81%
2019/03/22	6	30.87	2	31.00	30.30	4	342	1.17%
2019/03/20	20	30.45	30	30.46	30.40	-10	430	-2.32%
2019/03/19	10	30.40	0	0.00	30.50	10	447	2.23%
2019/03/18	4	30.54	0	0.00	30.40	4	450	0.89%
2019/03/14	4	31.40	0	0.00	31.25	4	447	0.89%
2019/03/13	1	31.20	0	0.00	31.20	1	449	0.22%
2019/03/12	2	30.55	2	31.45	31.60	0	450	0.00%
2019/03/08	2	31.05	0	0.00	31.25	2	462	0.43%
2019/03/07	1	31.55	0	0.00	31.60	1	464	0.22%
2019/03/06	7	32.37	0	0.00	31.85	7	468	1.50%
2019/03/05	2	31.55	0	0.00	31.30	2	475	0.42%
2019/03/04	3	31.93	0	0.00	31.75	3	478	0.63%
2019/02/26	2	32.05	2	32.95	32.70	0	480	0.00%
2019/02/25	4	31.90	0	0.00	32.00	4	476	0.84%
2019/02/22	0	0.00	1	32.60	32.30	-1	475	-0.21%
2019/02/21	5	32.78	0	0.00	32.70	5	475	1.05%
2019/02/20	1	33.70	0	0.00	33.30	1	474	0.21%
2019/02/19	0	0.00	1	33.70	33.70	-1	476	-0.21%
2019/02/18	1	33.90	0	0.00	33.85	1	481	0.21%
2019/02/15	1	33.65	0	0.00	33.45	1	480	0.21%
2019/02/14	2	33.70	0	0.00	33.90	2	479	0.42%
2019/02/13	23	35.25	18	35.68	34.15	5	483	1.03%
2019/02/12	0	0.00	16	32.76	34.15	-16	465	-3.44%
2019/02/11	0	0.00	1	30.65	31.05	-1	454	-0.22%
2019/01/28	0	0.00	3	30.85	30.50	-3	461	-0.65%
2019/01/25	0	30.30	1	30.05	30.50	-1	462	-0.22%
2019/01/24	10	30.00	1	29.95	30.15	9	460	1.95%
2019/01/23	4	30.08	1.3	29.85	29.85	2.7	461	0.58%
2019/01/22	25	30.86	1	30.90	30.60	24	459	5.22%
2019/01/18	37	31.01	9.3	31.09	30.95	27.7	460	6.02%
2019/01/17	0	0.00	2	31.00	31.10	-2	465	-0.43%
2019/01/15	1	31.10	0	0.00	31.10	1	470	0.21%
2019/01/14	13	31.10	2	31.15	30.80	11	471	2.33%
2019/01/11	7	32.39	1	32.50	32.50	6	470	1.28%
2019/01/10	12	33.24	1	33.30	33.30	11	475	2.32%
2019/01/09	16	34.19	8	33.77	33.25	8	478	1.67%
2019/01/08	8	34.73	5	34.50	34.50	3	477	0.63%
2019/01/07	8	34.59	6	35.21	34.55	2	480	0.42%
2019/01/04	5	33.84	3	34.32	34.35	2	482	0.41%
2019/01/03	19	34.57	12	34.73	34.15	7	496	1.41%
2019/01/02	10	33.73	14	33.79	33.80	-4	492	-0.81%
2018/12/28	7	33.38	25.1	33.42	33.55	-18.1	489	-3.70%
2018/12/27	7	33.69	2	34.60	33.30	5	489	1.02%
2018/12/26	5	33.85	2	35.30	33.45	3	493	0.61%
2018/12/25	23	34.12	19	34.11	34.50	4	498	0.80%
2018/12/24	3	36.13	2.2	36.50	35.70	0.8	497	0.16%
2018/12/22	15	36.16	17	36.20	36.10	-2	496	-0.40%
2018/12/21	3	35.22	6	35.40	35.30	-3	487	-0.62%
2018/12/20	28	35.62	8	36.03	35.30	20	493	4.05%
2018/12/19	12	36.13	10	36.14	36.20	2	475	0.42%
2018/12/18	42	37.08	76	36.34	36.05	-34	463	-7.34%
2018/12/17	23	34.84	6	35.28	35.10	17	439	3.86%
2018/12/14	56	35.69	47	36.29	34.25	9	434	2.07%
2018/12/13	15	33.48	53	34.36	34.90	-38	382	-9.94%
2018/12/12	13	30.44	51	30.50	31.75	-38	373	-10.18%
2018/12/11	0	28.75	5	28.97	28.90	-5	359	-1.39%
2018/12/07	0	0.00	1	28.20	28.30	-1	412	-0.24%
2018/12/06	6	28.22	10	28.15	28.10	-4	421	-0.95%
2018/12/05	0	0.00	5	28.60	28.85	-5	428	-1.17%
2018/12/04	2	29.40	0	0.00	29.30	2	434	0.46%
2018/12/03	38	29.99	30	30.03	29.80	8	443	1.80%
2018/11/30	5	28.68	6	28.93	29.30	-1	447	-0.22%
2018/11/29	4	28.55	0	0.00	28.25	4	518	0.77%
2018/11/28	5	29.17	10	29.38	29.10	-5	517	-0.97%
2018/11/27	1	29.00	16	28.89	28.70	-15	513	-2.92%
2018/11/26	3	28.20	2	28.18	28.00	1	519	0.19%
2018/11/23	5	27.62	30	27.52	27.75	-25	545	-4.58%
2018/11/22	6	28.17	0	0.00	28.00	6	584	1.03%
2018/11/21	0	0.00	41	28.35	28.30	-41	882	-4.65%
2018/11/20	31	28.46	12	28.40	28.50	19	883	2.15%
2018/11/19	21	28.90	10	28.50	28.40	11	882	1.25%
2018/11/16	2	28.20	4	29.00	28.00	-2	879	-0.23%
2018/11/15	8	27.81	16	28.07	28.10	-8	877	-0.91%
2018/11/14	4	27.30	2	27.95	27.10	2	884	0.23%
2018/11/13	2	27.05	5	27.19	27.40	-3	887	-0.34%
2018/11/12	14	28.84	0	0.00	28.00	14	886	1.58%
2018/11/09	4	29.14	22	28.76	29.20	-18	880	-2.05%
2018/11/08	3	26.90	7	26.59	27.10	-4	882	-0.45%
2018/11/07	7	26.00	3	26.15	26.05	4	887	0.45%
2018/11/06	2	26.55	0	0.00	26.60	2	907	0.22%
2018/11/05	12	27.38	0	0.00	27.45	12	914	1.31%
2018/11/02	10	28.29	10	28.00	27.75	0	920	0.00%
2018/11/01	0	0.00	4	28.88	29.00	-4	938	-0.43%
2018/10/31	9	28.90	8	29.30	28.60	1	951	0.11%
2018/10/30	0	0.00	2	27.88	28.00	-2	954	-0.21%
2018/10/29	8	28.24	9	28.92	27.80	-1	964	-0.10%
2018/10/26	4	28.55	2	28.90	28.80	2	981	0.20%
2018/10/25	12	29.13	33	29.76	29.00	-21	983	-2.14%
2018/10/24	0	0.00	6	30.76	31.00	-6	988	-0.61%
2018/10/23	3	30.60	3	30.60	30.30	0	1,001	0.00%
2018/10/22	3	30.38	5.1	30.28	30.50	-2.1	1,002	-0.21%
2018/10/19	14	30.07	5	31.00	30.15	9	1,001	0.90%
2018/10/18	11	30.28	21	30.54	30.85	-10	996	-1.00%
2018/10/17	3	28.77	20.7	28.74	29.25	-17.7	994	-1.78%
2018/10/16	0	0.00	2	26.45	26.60	-2	989	-0.20%
2018/10/15	2	26.00	2	25.98	25.85	0	987	0.00%
2018/10/12	11	25.43	9	25.74	25.60	2	983	0.20%
2018/10/11	64	24.98	10	25.05	25.10	54	970	5.56%
2018/10/09	16	28.36	26	28.31	27.70	-10	963	-1.04%
2018/10/08	4	29.05	3	29.47	29.00	1	960	0.10%
2018/10/05	8	28.94	8	29.34	29.95	0	959	0.00%
2018/10/04	4	29.05	37	28.98	28.95	-33	953	-3.46%
2018/10/03	18	29.84	11	30.13	29.80	7	946	0.74%
2018/10/02	9.1	31.29	10	31.31	31.10	-0.9	942	-0.09%
2018/10/01	1	32.05	0.2	32.15	32.40	0.8	938	0.09%
2018/09/28	18	32.33	0	0.00	32.15	18	938	1.92%
2018/09/27	34	31.81	35	32.47	32.20	-1	947	-0.11%
2018/09/26	8	33.93	1	33.40	33.20	7	938	0.75%
2018/09/25	6	34.20	0	33.95	33.95	6	934	0.64%
2018/09/21	6	34.01	11	33.97	34.10	-5	930	-0.54%
2018/09/20	4	32.40	0	0.00	32.70	4	919	0.43%
2018/09/19	5	32.72	4	33.60	32.70	1	919	0.11%
2018/09/18	6	30.80	6	31.33	32.10	0	912	0.00%
2018/09/17	1	33.50	9	33.63	33.25	-8	904	-0.88%
2018/09/14	21	32.85	10	33.25	33.95	11	900	1.22%
2018/09/13	46	34.46	80.2	34.67	33.70	-34.2	907	-3.76%
2018/09/12	10	36.67	16	36.92	37.40	-6	871	-0.69%
2018/09/11	0	0.00	28	35.81	36.00	-28	869	-3.22%
2018/09/10	3	34.70	11	34.82	34.50	-8	871	-0.92%
2018/09/07	2	33.25	0	0.00	34.50	2	865	0.23%
2018/09/06	6	34.62	17	34.89	35.00	-11	855	-1.29%
2018/09/05	118	34.61	42	36.94	34.45	76	847	8.97%	大買/
2018/09/03	52	32.85	0	0.00	32.85	52	787	6.60%
2018/08/31	62	29.88	11	29.22	29.90	51	790	6.45%
2018/08/30	16	26.16	20	26.98	27.20	-4	785	-0.51%
2018/08/29	27	25.64	10	25.79	26.45	17	765	2.22%
2018/08/28	127	24.39	13	26.95	26.95	114	730	15.61%	大買/鉅額交易
2018/08/23	1	33.20	0	0.00	33.20	1	442	0.23%
2018/08/22	10	36.85	0	0.00	36.85	10	444	2.25%
2018/08/21	10	40.90	0	0.00	40.90	10	446	2.24%
2018/08/20	13	45.40	0	0.00	45.40	13	436	2.98%
2018/08/17	1	50.40	0	0.00	50.40	1	442	0.23%
2018/08/15	20	65.53	20	66.06	62.20	0	451	0.00%
2018/08/14	8	69.56	1	70.10	69.10	7	443	1.58%
2018/08/13	48	70.45	60	70.89	71.30	-12	439	-2.73%
2018/08/10	17	71.32	16	71.86	71.40	1	424	0.24%
2018/08/09	17	72.12	4	72.70	72.00	13	417	3.11%
2018/08/08	36	71.68	41	72.34	72.90	-5	426	-1.18%
2018/08/07	14	71.41	10	73.06	71.00	4	419	0.95%
2018/08/06	20	72.80	11	73.12	72.60	9	409	2.20%
2018/08/03	14	72.01	4	71.43	72.10	10	410	2.44%
2018/08/02	10	69.68	8	69.20	69.40	2	404	0.49%
2018/08/01	11	72.76	1	73.80	72.80	10	388	2.58%
2018/07/31	12	71.82	11	71.95	72.60	1	387	0.26%
2018/07/30	4	74.08	0	0.00	73.90	4	379	1.06%
2018/07/27	5	75.30	0	0.00	75.30	5	374	1.34%
2018/07/24	10	76.36	3	76.63	76.00	7	394	1.77%
2018/07/19	2	77.10	0	0.00	77.50	2	422	0.47%
2018/07/18	20	77.52	0	0.00	77.70	20	427	4.68%
2018/07/17	2	77.70	0	0.00	77.80	2	429	0.47%
2018/07/16	18	78.00	0	0.00	78.00	18	437	4.12%
2018/07/13	1	78.20	0	0.00	78.00	1	439	0.23%
2018/07/12	21	78.11	2	78.20	78.20	19	448	4.24%
2018/07/11	6	78.32	2	77.90	78.50	4	458	0.87%
2018/07/10	31	78.69	12	78.73	78.40	19	463	4.10%
2018/07/09	3	77.17	0	0.00	77.30	3	463	0.65%
2018/07/06	4	76.35	8	76.98	77.00	-4	488	-0.82%
2018/07/05	14	76.67	8	77.06	77.30	6	506	1.19%
2018/07/04	2	77.10	0	0.00	77.20	2	514	0.39%
2018/07/03	7	77.53	0	0.00	77.40	7	526	1.33%
2018/06/28	5	77.86	2	78.10	78.10	3	536	0.56%
2018/06/26	22	78.07	1	79.40	79.10	21	568	3.69%
2018/06/25	2	78.10	1	78.30	78.70	1	579	0.17%
2018/06/22	2	79.30	0	0.00	79.00	2	613	0.33%
2018/06/21	2	78.70	0	0.00	79.00	2	613	0.33%
2018/06/20	11	77.90	15	78.70	79.30	-4	621	-0.64%
2018/06/19	2	78.10	3	78.47	78.60	-1	622	-0.16%
2018/06/13	0	0.00	5	79.74	79.30	-5	628	-0.80%
2018/06/12	69	78.33	36	78.51	79.90	33	637	5.18%
2018/06/11	4	79.15	0	0.00	79.20	4	629	0.64%
2018/06/07	5	79.50	1	80.00	80.00	4	624	0.64%
2018/06/05	1	80.10	1	80.10	80.50	0	631	0.00%
2018/06/04	3	80.10	2	81.40	80.20	1	632	0.16%
2018/05/31	1	79.30	0	0.00	79.30	1	646	0.15%
2018/05/30	2	79.20	1	79.00	79.60	1	649	0.15%
2018/05/29	0	0.00	1	79.90	79.80	-1	655	-0.15%
2018/05/28	6	79.80	3	79.80	79.80	3	661	0.45%
2018/05/25	7	80.00	3	80.00	80.00	4	668	0.60%
2018/05/24	1	79.80	0	0.00	79.80	1	670	0.15%
2018/05/23	3	79.70	0	79.90	79.90	3	691	0.43%
2018/05/22	1	80.00	0	0.00	80.50	1	697	0.14%
2018/05/21	5	80.80	15	80.29	80.70	-10	720	-1.39%
2018/05/18	7	80.80	6	80.65	80.70	1	732	0.14%
2018/05/17	10	79.60	41	80.20	80.80	-31	741	-4.18%
2018/05/16	17	77.39	15	79.05	81.60	2	753	0.27%
2018/05/15	5	80.14	50	80.66	80.00	-45	759	-5.92%
2018/05/14	0	0.00	5	81.42	81.40	-5	770	-0.65%
2018/05/11	0	0.00	3	82.00	81.40	-3	773	-0.39%
2018/05/10	5	81.10	2	81.20	81.20	3	773	0.39%
2018/05/09	8	81.43	10	81.65	81.90	-2	772	-0.26%
2018/05/08	1	81.00	0	0.00	82.10	1	777	0.13%
2018/05/07	3	81.60	0	0.00	81.60	3	788	0.38%
2018/05/04	2	80.60	2	81.45	81.50	0	794	0.00%
2018/05/03	20	81.30	5	81.80	81.40	15	792	1.89%
2018/05/02	4	80.85	6	81.13	81.80	-2	794	-0.25%
2018/04/27	8	81.98	5	82.40	82.40	3	790	0.38%
2018/04/26	3	81.17	22	81.45	81.80	-19	809	-2.35%
2018/04/25	15	81.94	6	81.20	82.00	9	810	1.11%
2018/04/24	9	80.38	16	80.19	81.70	-7	808	-0.87%
2018/04/23	4	81.15	24	82.00	81.90	-20	819	-2.44%
2018/04/20	5	80.44	7	82.26	82.80	-2	834	-0.24%
2018/04/19	11	80.69	1.1	80.72	81.00	9.9	848	1.17%
2018/04/18	13	81.66	0	0.00	81.60	13	911	1.43%
2018/04/17	12	80.94	27	81.44	82.10	-15	940	-1.59%
2018/04/16	8	82.84	20.2	82.41	82.30	-12.2	959	-1.27%
2018/04/13	3	81.20	2	81.79	81.80	1	978	0.10%
2018/04/12	6	81.35	8	82.05	81.80	-2	1,009	-0.20%
2018/04/11	11	82.61	4	82.98	82.60	7	1,024	0.68%
2018/04/10	11	83.57	13	84.26	84.70	-2	1,039	-0.19%
2018/04/09	17	84.54	19	85.44	84.00	-2	1,086	-0.19%
2018/04/03	1	86.90	3	87.13	87.30	-2	1,156	-0.17%
2018/04/02	3	88.30	2	87.94	88.10	1	1,162	0.08%
2018/03/31	0	0.00	2	88.20	87.90	-2	1,160	-0.17%
2018/03/30	16	88.13	7	87.87	88.30	9	1,164	0.77%
2018/03/29	15	88.81	38	89.85	88.00	-23	1,159	-1.98%
2018/03/28	130	87.54	142	87.02	86.60	-12	1,129	-1.06%	大買/大賣/
2018/03/27	60	86.96	53.3	87.61	87.10	6.7	1,128	0.59%
2018/03/26	28	84.80	26	85.63	85.60	2	1,100	0.18%
2018/03/23	8	83.51	19	83.19	83.90	-11	1,084	-1.01%
2018/03/22	25	83.45	63	83.16	84.20	-38	1,079	-3.52%
2018/03/21	2	83.55	5.2	83.69	83.50	-3.2	1,084	-0.30%
2018/03/20	11	82.99	4	83.00	82.00	7	1,101	0.64%
2018/03/19	4	84.50	0	83.80	84.20	4	1,099	0.36%
2018/03/16	23	83.54	31	84.44	84.40	-8	1,102	-0.73%
2018/03/15	0	82.30	2	82.60	82.60	-2	1,120	-0.18%
2018/03/13	4	82.38	3	82.70	82.80	1	1,193	0.08%
2018/03/12	5	83.08	18	83.01	83.00	-13	1,198	-1.08%
2018/03/09	14	81.59	14	81.41	81.90	0	1,209	0.00%
2018/03/07	15	79.51	9	79.49	79.00	6	1,232	0.49%
2018/03/06	6	80.10	9	80.76	80.30	-3	1,224	-0.24%
2018/03/05	21	81.70	22	81.88	80.60	-1	1,241	-0.08%
2018/03/02	1	83.80	2	83.95	83.60	-1	1,250	-0.08%
2018/03/01	7	84.00	4	84.40	84.40	3	1,248	0.24%
2018/02/27	7	85.27	20	86.40	85.40	-13	1,243	-1.05%
2018/02/26	20	86.99	12	86.56	86.30	8	1,243	0.64%
2018/02/23	12	86.73	37	86.53	86.50	-25	1,240	-2.02%
2018/02/22	12	83.79	23	83.74	84.30	-11	1,226	-0.90%
2018/02/21	25	82.31	30	82.45	82.50	-5	1,223	-0.41%
2018/02/12	14	79.93	24	80.25	81.20	-10	1,208	-0.83%
2018/02/09	68	79.05	52	77.29	79.50	16	1,203	1.33%
2018/02/08	4	78.98	0	0.00	79.40	4	1,194	0.33%
2018/02/07	29	80.67	62	80.21	80.00	-33	1,192	-2.77%
2018/02/06	57	75.22	102	75.95	75.00	-45	1,181	-3.81%	大賣/
2018/02/05	6	77.98	34	77.74	79.70	-28	1,215	-2.30%
2018/02/02	1	78.70	3	79.20	79.90	-2	1,265	-0.16%
2018/02/01	10	79.65	5	79.00	79.00	5	1,269	0.39%
2018/01/31	10	79.86	6	79.52	80.00	4	1,272	0.31%
2018/01/30	12.1	78.37	14	79.54	79.70	-1.9	1,278	-0.15%
2018/01/29	2	79.50	15	79.43	79.60	-13	1,300	-1.00%
2018/01/26	18	78.82	13	78.84	78.90	5	1,360	0.37%
2018/01/25	10	79.87	11	79.54	79.60	-1	1,369	-0.07%
2018/01/24	12	80.05	8	79.65	80.20	4	1,414	0.28%
2018/01/23	19	80.63	15	80.69	80.60	4	1,439	0.28%
2018/01/22	26	78.74	138	80.12	80.70	-112	1,480	-7.57%	大賣/鉅額交易
2018/01/19	42	80.33	55	80.29	80.80	-13	1,466	-0.89%
2018/01/18	8	81.23	4	81.68	81.70	4	1,490	0.27%
2018/01/17	59	81.08	86	81.26	81.70	-27	1,504	-1.79%
2018/01/16	43	81.75	76	82.06	82.70	-33	1,525	-2.16%
2018/01/15	48	84.18	19	84.76	82.70	29	1,579	1.84%
2018/01/12	66	82.62	151	82.37	84.10	-85	1,618	-5.25%	大賣/
2018/01/11	69	86.36	37	88.95	84.00	32	1,578	2.03%
2018/01/09	49	92.26	44	92.32	93.30	5	1,555	0.32%
2018/01/08	19	92.21	19	93.22	92.80	0	1,538	0.00%
2018/01/05	10	89.93	20	90.28	91.70	-10	1,528	-0.65%
2018/01/04	78	88.03	41	88.86	89.20	37	1,509	2.45%
2018/01/03	25	87.18	29	86.89	85.90	-4	1,502	-0.27%
2018/01/02	57	85.04	59	85.18	86.00	-2	1,514	-0.13%