斐成 (3313)-新光券商分點個股進出

台股 » 個股 » 斐成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

斐成

(3313)

股價
19.90
漲跌
▼1.90
漲幅
-8.72%
成交量
1,717張
產業
上櫃其他類股
48人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

斐成 (3313)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	14.4	20.26	0.1	20.65	19.90	14.4	1,415	1.01%
2024/05/09	11	21.20	35	20.94	21.80	-24	1,417	-1.69%
2024/05/08	0	19.85	2	20.20	20.35	-2	1,410	-0.14%
2024/05/07	9	20.34	30	19.85	19.85	-21	1,400	-1.50%
2024/05/06	60	21.14	135.8	20.80	21.10	-75.8	1,377	-5.50%	大賣/
2024/05/03	117.1	21.97	80	21.82	22.45	37	1,313	2.82%	大買/
2024/05/02	0	0.00	3	20.45	20.45	-3	1,217	-0.25%
2024/04/30	34	18.72	1	18.75	18.60	33	1,193	2.77%
2024/04/29	23.5	18.37	14	18.95	18.95	9.5	1,180	0.81%
2024/04/26	25	17.63	0.2	17.60	17.55	24.8	1,159	2.14%
2024/04/25	5	18.02	0	0.00	17.75	5	1,152	0.43%
2024/04/24	7.2	17.62	16.1	17.97	17.85	-8.8	1,145	-0.77%
2024/04/23	19.2	18.18	0	0.00	18.00	19.2	1,136	1.69%
2024/04/22	3.2	19.47	3	19.24	19.60	0.2	1,109	0.01%
2024/04/19	0	0.00	4	17.85	17.85	-4	1,077	-0.37%
2024/04/18	5	17.11	1	17.25	17.80	4	1,070	0.37%
2024/04/17	0	0.00	1	18.05	17.60	-1	1,065	-0.09%
2024/04/16	4	17.30	0	0.00	17.45	4	1,062	0.38%
2024/04/15	17	18.17	1	18.75	18.00	16	1,054	1.52%
2024/04/12	12	19.01	2.1	18.77	18.75	9.9	1,046	0.95%
2024/04/11	70	19.68	2	19.85	19.15	68	1,036	6.56%
2024/04/10	1	20.01	2	20.33	20.65	-1	1,018	-0.10%
2024/04/09	13	21.00	31	20.42	21.45	-18	999	-1.80%
2024/04/08	42	19.56	1	19.55	19.50	41	969	4.23%
2024/04/03	0	19.75	0	0.00	19.45	0	961	0.00%
2024/04/02	0	19.95	0	0.00	19.70	0	955	0.00%
2024/04/01	0	19.58	1	19.55	19.55	-1	946	-0.11%
2024/03/29	23	21.07	2	20.50	20.15	21	929	2.26%
2024/03/28	2	20.25	0	0.00	20.25	2	887	0.23%
2024/03/27	0	0.00	32.1	17.51	18.45	-32.1	873	-3.68%
2024/03/26	30	17.17	21	17.72	16.80	9	860	1.05%
2024/03/25	22	17.55	0	0.00	18.10	22	846	2.60%
2024/03/22	1	18.40	1	18.25	18.10	0	833	0.00%
2024/03/21	3.1	18.34	3	18.33	18.30	0.1	817	0.01%
2024/03/20	1	19.00	1.4	18.69	19.00	-0.4	806	-0.04%
2024/03/19	0	19.23	1	19.10	18.80	-1	797	-0.13%
2024/03/18	4	19.69	52.7	20.00	19.60	-48.7	789	-6.17%
2024/03/15	48	19.81	6.1	19.69	19.55	41.9	782	5.36%
2024/03/14	13	19.08	29.1	20.08	20.35	-16.1	766	-2.10%
2024/03/13	7.3	20.51	18	18.95	18.50	-10.7	749	-1.43%
2024/03/12	0.2	20.87	2	20.90	20.10	-1.8	723	-0.25%
2024/03/11	8.1	21.07	0.5	21.30	22.30	7.7	698	1.10%
2024/03/08	25.1	23.35	16.1	23.19	22.80	9.1	683	1.33%
2024/03/07	62.8	26.28	11.6	26.92	25.30	51.2	665	7.69%
2024/03/06	22.2	27.46	3	27.90	28.00	19.2	633	3.03%
2024/03/05	8	24.27	23.1	24.39	25.75	-15.1	605	-2.49%
2024/03/04	21	22.68	0.3	23.20	23.45	20.7	571	3.63%
2024/03/01	4.3	23.16	11	23.90	23.10	-6.7	552	-1.21%
2024/02/29	6.2	23.54	30.2	22.30	23.75	-24	526	-4.56%
2024/02/27	21.2	21.46	21	21.41	21.65	0.2	497	0.03%
2024/02/26	22	21.38	4.3	22.35	22.35	17.7	451	3.92%
2024/02/23	10	18.92	36.5	19.67	20.35	-26.5	415	-6.39%
2024/02/22	20.9	17.96	34	17.54	18.50	-13.2	358	-3.67%
2024/02/21	33	18.63	136.3	18.01	18.20	-103.3	327	-31.53%	大賣/鉅額交易
2024/02/20	13	17.65	0.9	17.65	17.65	12.1	259	4.65%
2024/02/19	0	0.00	8	15.98	16.05	-8	243	-3.29%
2024/02/16	2	14.05	14.5	14.16	14.60	-12.5	227	-5.49%
2024/02/15	37.1	12.99	0	13.06	13.30	37.1	210	17.64%
2024/02/05	24.1	13.55	35.3	13.36	13.55	-11.2	201	-5.59%
2024/02/02	61	15.29	38.1	14.98	14.55	22.9	182	12.54%
2024/02/01	37	13.78	28	13.57	14.05	9	134	6.71%
2024/01/31	37	12.60	1.5	12.25	12.80	35.6	104	34.01%
2024/01/30	10.1	11.43	0	0.00	11.65	10.1	84	12.01%
2024/01/29	17.2	11.53	0	0.00	11.55	17.2	83	20.66%
2024/01/26	33	11.51	10	11.35	11.55	23	84	27.10%
2024/01/25	0.7	11.10	0	0.00	11.05	0.7	82	0.88%
2024/01/24	0	11.15	0	0.00	10.95	0	83	0.02%
2024/01/23	0.1	11.15	0	0.00	10.90	0.1	85	0.15%
2024/01/22	0	11.10	0	0.00	11.05	0	85	0.00%
2024/01/18	0.5	10.95	0	0.00	10.90	0.5	88	0.57%
2024/01/17	0	11.01	0	0.00	10.90	0	90	0.02%
2024/01/16	0.2	11.10	0	0.00	11.10	0.2	95	0.16%
2024/01/15	0	11.05	0	0.00	11.15	0	95	0.03%
2024/01/12	0.2	11.00	10	10.88	10.85	-9.8	96	-10.12%
2024/01/11	0	11.00	45	10.96	11.00	-45	98	-45.84%
2024/01/10	0	0.00	51	11.02	11.00	-51	99	-51.39%
2024/01/09	0	11.24	78	11.17	11.10	-78	100	-77.70%
2024/01/08	0.2	11.50	0	0.00	11.35	0.2	99	0.25%
2024/01/05	5	11.50	0	0.00	11.50	5	109	4.58%
2024/01/04	5	11.40	0	0.00	11.55	5	127	3.94%
2024/01/03	0	11.65	0	0.00	11.50	0	125	0.00%
2024/01/02	0	11.60	0	0.00	11.60	0	125	0.00%
2023/12/28	0	11.50	0	0.00	11.50	0	124	0.00%
2023/12/27	0	11.60	0	0.00	11.40	0	124	0.00%
2023/12/26	0.1	11.50	3	11.45	11.45	-2.9	123	-2.34%
2023/12/25	3	11.30	0	0.00	11.35	3	123	2.44%
2023/12/22	0	11.35	0	0.00	11.35	0	123	0.00%
2023/12/21	0	11.30	1	11.35	11.35	-1	124	-0.80%
2023/12/20	3	11.30	0	11.30	11.30	3	125	2.39%
2023/12/19	0	0.00	1.2	11.21	11.15	-1.2	126	-0.95%
2023/12/18	14	11.39	0	0.00	11.35	14	129	10.85%
2023/12/15	16	11.48	0	0.00	11.50	16	128	12.44%
2023/12/14	20	11.55	0.1	11.55	11.40	19.9	128	15.48%
2023/12/11	44	11.75	2	11.75	11.80	42	124	33.79%
2023/12/08	4	11.50	0	0.00	11.50	4	118	3.37%
2023/12/07	23	11.50	0	0.00	11.60	23	116	19.74%
2023/12/06	0	11.10	0	0.00	11.05	0	112	0.04%
2023/12/05	0.5	11.12	0	0.00	11.05	0.5	112	0.43%
2023/12/01	60	11.13	0.1	11.20	11.05	59.9	111	53.86%
2023/11/30	0.2	10.95	0	0.00	11.05	0.2	109	0.18%
2023/11/29	0.1	10.90	0	0.00	10.85	0.1	109	0.06%
2023/11/28	0.1	10.90	0	0.00	10.90	0.1	109	0.05%
2023/11/27	0.2	10.84	0	0.00	10.90	0.2	109	0.15%
2023/11/24	0	10.90	0	0.00	10.90	0	110	0.03%
2023/11/22	0.1	11.00	17	10.91	10.85	-16.9	109	-15.42%
2023/11/21	1	10.95	0	0.00	11.00	1	109	0.92%
2023/11/20	0	0.00	0	11.35	11.00	0	108	-0.04%
2023/11/17	1	11.15	0	0.00	11.15	1	107	0.93%
2023/11/16	0	11.15	0	0.00	11.15	0	107	0.04%
2023/11/14	0.5	11.12	0.4	11.30	11.15	0.1	105	0.09%
2023/11/13	0.2	11.20	0	11.25	11.10	0.1	105	0.14%
2023/11/10	17	11.00	0	0.00	11.15	17	103	16.48%
2023/11/09	0	10.85	0	0.00	10.85	0	99	0.02%
2023/11/08	0	10.80	0	0.00	10.85	0	99	0.02%
2023/11/07	0	0.00	0.3	10.90	10.80	-0.3	99	-0.30%
2023/11/06	0	10.85	2	10.75	10.80	-2	99	-1.98%
2023/11/03	0.1	10.85	45	10.76	10.70	-44.9	99	-45.13%
2023/11/01	0	11.20	0	0.00	10.95	0	98	0.01%
2023/10/31	0	11.15	5	11.12	11.05	-5	97	-5.15%
2023/10/30	2	11.05	0	0.00	11.05	2	94	2.12%
2023/10/27	0	11.15	0	0.00	11.15	0	94	0.02%
2023/10/26	0.1	11.32	29	11.03	11.15	-28.9	94	-30.72%
2023/10/25	1	11.30	0	0.00	11.30	1	93	1.10%
2023/10/24	5	11.44	3.9	11.35	11.55	1.1	91	1.21%
2023/10/23	0	10.90	0	0.00	10.90	0	87	0.05%
2023/10/20	0	10.90	0	0.00	10.90	0	87	0.05%
2023/10/19	0	0.00	0.2	10.95	10.95	-0.2	87	-0.18%
2023/10/18	0	0.00	2.8	10.60	10.60	-2.8	86	-3.24%
2023/10/17	30	10.95	3	10.98	10.95	27	85	31.44%
2023/10/16	3.4	10.85	0.1	10.85	10.70	3.3	85	3.89%
2023/10/13	0.3	11.08	10	11.08	10.85	-9.7	87	-11.11%
2023/10/12	21.2	11.22	23	11.46	11.45	-1.8	80	-2.31%
2023/10/11	0.1	10.84	0	0.00	10.70	0.1	64	0.20%
2023/10/06	0	10.80	0	0.00	10.80	0	68	0.03%
2023/10/05	52	10.76	0	0.00	10.70	52	77	66.85%
2023/10/04	1.1	10.56	10	10.55	10.50	-8.9	96	-9.20%
2023/10/03	0	10.70	0	10.70	10.60	0	113	-0.02%
2023/10/02	10	10.70	3	10.68	10.70	7	114	6.13%
2023/09/27	0	10.55	0	0.00	10.50	0	115	0.00%
2023/09/26	0	10.65	62	10.57	10.45	-62	116	-53.29%
2023/09/25	36	10.87	2	10.90	10.75	34	115	29.37%
2023/09/22	26.1	10.56	4	10.66	10.60	22.1	114	19.28%
2023/09/21	3.5	10.61	5.1	10.89	10.50	-1.7	113	-1.48%
2023/09/19	0	10.22	0	0.00	10.20	0	111	0.02%
2023/09/15	0	10.28	0	0.00	10.20	0	110	0.04%
2023/09/13	0	10.25	0	0.00	10.20	0	111	0.04%
2023/09/12	0.2	10.35	0	0.00	10.30	0.2	111	0.19%
2023/09/11	0.1	10.25	26	10.23	10.20	-25.9	112	-23.05%
2023/09/08	5.1	10.45	3.1	10.38	10.35	2	111	1.78%
2023/09/07	5	10.45	1	10.46	10.45	4	112	3.55%
2023/09/06	19.1	10.40	0	0.00	10.45	19.1	113	16.82%
2023/09/05	0	10.40	0	10.40	10.40	0	114	0.03%
2023/09/04	0	10.33	0	0.00	10.40	0	117	0.02%
2023/08/31	0	10.25	0	0.00	10.20	0	120	0.01%
2023/08/23	0	10.45	0	0.00	10.35	0	122	0.01%
2023/08/17	0.5	10.45	0	0.00	10.45	0.5	125	0.36%
2023/08/16	0.2	10.55	1	10.40	10.50	-0.8	125	-0.64%
2023/08/15	0	10.35	0	0.00	10.50	0	125	0.02%
2023/08/14	0	10.41	0	0.00	10.35	0	125	0.02%
2023/08/10	0.1	10.64	0	0.00	10.60	0.1	124	0.10%
2023/08/09	0.2	10.67	3	10.65	10.55	-2.9	123	-2.30%
2023/08/08	0.2	10.65	0	0.00	10.50	0.2	123	0.17%
2023/08/07	0.1	10.70	0	0.00	10.70	0.1	122	0.04%
2023/08/04	0	10.75	0	0.00	10.70	0	124	0.03%
2023/07/31	7	10.60	0.2	10.75	10.60	6.8	125	5.44%
2023/07/28	1.3	10.73	0	0.00	10.70	1.3	126	1.03%
2023/07/27	2.1	10.60	0	0.00	10.60	2.1	125	1.65%
2023/07/26	0	0.00	1	10.75	10.75	-1	125	-0.80%
2023/07/21	0.7	10.77	0	0.00	10.60	0.7	123	0.56%
2023/07/20	0	10.60	39	10.49	10.80	-39	124	-31.25%
2023/07/19	3.1	10.51	0	0.00	10.60	3.1	122	2.54%
2023/07/18	0.4	10.85	1.2	10.78	10.60	-0.7	122	-0.59%
2023/07/17	2.1	10.76	10	10.75	10.70	-7.9	121	-6.50%
2023/07/14	1.1	10.86	0	0.00	10.95	1.1	118	0.88%
2023/07/13	3	11.12	15	10.97	11.15	-12	117	-10.22%
2023/07/12	0.2	11.51	63	11.07	11.00	-62.9	114	-54.84%
2023/07/11	46	11.58	2	11.53	11.85	44	105	41.52%
2023/07/10	4.7	10.86	25	10.84	11.35	-20.4	87	-23.31%
2023/07/07	0	10.45	0	0.00	10.35	0	71	0.01%
2023/07/06	2.1	10.38	0	0.00	10.40	2.1	71	2.95%
2023/07/05	0.2	10.43	2	10.35	10.40	-1.8	70	-2.56%
2023/07/04	0.2	10.35	0	0.00	10.35	0.2	70	0.28%
2023/07/03	25.2	10.33	0	0.00	10.35	25.2	69	36.17%
2023/06/30	0.2	10.38	25	10.31	10.40	-24.8	70	-35.37%
2023/06/29	0	0.00	10	10.35	10.35	-10	70	-14.24%
2023/06/28	50	10.40	0	0.00	10.40	50	70	71.29%
2023/06/27	10.3	10.25	2	10.23	10.30	8.3	71	11.68%
2023/06/26	20.1	10.38	0	0.00	10.35	20.1	73	27.40%
2023/06/21	0	10.40	0	0.00	10.40	0	72	0.01%
2023/06/20	10.1	10.40	0	0.00	10.40	10.1	72	13.98%
2023/06/19	0.1	10.50	0	0.00	10.45	0.1	71	0.13%
2023/06/16	3	10.32	0.7	10.40	10.30	2.3	70	3.18%
2023/06/15	0	10.40	1.3	10.38	10.30	-1.3	69	-1.81%
2023/06/14	2.1	10.40	0	0.00	10.35	2.1	69	3.03%
2023/06/13	0	10.45	0	0.00	10.35	0	69	0.03%
2023/06/12	0.2	10.35	0	0.00	10.35	0.2	69	0.29%
2023/06/09	0.2	10.48	0	0.00	10.35	0.2	68	0.23%
2023/06/08	0.2	10.43	0	0.00	10.40	0.2	72	0.28%
2023/06/07	0.1	10.55	0	0.00	10.50	0.1	70	0.14%
2023/06/06	0.1	10.45	0	0.00	10.40	0.1	69	0.14%
2023/06/05	0.3	10.38	0	0.00	10.35	0.3	69	0.44%
2023/06/02	0.1	10.40	0	10.40	10.30	0	68	0.07%
2023/06/01	1	10.30	0	0.00	10.30	1	68	1.46%
2023/05/29	0.1	10.35	0	0.00	10.25	0.1	74	0.13%
2023/05/26	1.2	10.35	0	0.00	10.30	1.2	77	1.55%
2023/05/25	1.1	10.26	0	0.00	10.35	1.1	78	1.40%
2023/05/24	0	10.35	6	10.15	10.35	-6	78	-7.63%
2023/05/23	0.2	10.35	0	0.00	10.30	0.2	77	0.20%
2023/05/22	0.1	10.35	0	0.00	10.30	0.1	78	0.17%
2023/05/19	0.2	10.30	0	0.00	10.35	0.2	78	0.29%
2023/05/18	0	10.35	0	0.00	10.35	0	78	0.03%
2023/05/16	0.2	10.33	0	0.00	10.30	0.2	78	0.27%
2023/05/15	0	0.00	2	10.25	10.25	-2	78	-2.55%
2023/05/12	2.1	10.13	0	0.00	10.25	2.1	78	2.75%
2023/05/11	0.1	10.32	0	0.00	10.15	0.1	77	0.14%
2023/05/10	0.1	10.40	0	0.00	10.35	0.1	77	0.13%
2023/05/09	0.4	10.40	0	0.00	10.35	0.4	77	0.45%
2023/05/08	2	10.30	0	0.00	10.30	2	76	2.64%
2023/05/04	2.2	10.35	0	0.00	10.30	2.2	77	2.88%
2023/05/03	0.3	10.25	0	0.00	10.25	0.3	77	0.32%
2023/05/02	0.1	10.30	0	10.40	10.25	0.1	77	0.13%
2023/04/28	0.1	10.47	0	0.00	10.25	0.1	76	0.14%
2023/04/27	0	10.40	0	0.00	10.30	0	76	0.00%
2023/04/26	0.1	10.20	0	0.00	10.15	0.1	75	0.07%
2023/04/25	0.5	10.19	0	0.00	10.15	0.5	75	0.65%
2023/04/21	1	10.21	20	10.06	10.10	-19	73	-25.78%
2023/04/20	0.1	10.54	0	0.00	10.30	0.1	71	0.15%
2023/04/19	0.1	10.70	0	0.00	10.50	0.1	70	0.07%
2023/04/18	0.3	10.42	0	0.00	10.40	0.3	69	0.43%
2023/04/17	0.1	10.50	0	0.00	10.40	0.1	67	0.18%
2023/04/14	0.1	10.45	5	10.45	10.40	-4.9	66	-7.38%
2023/04/13	0.2	10.25	0	0.00	10.35	0.2	65	0.24%
2023/04/12	0.1	10.25	0	0.00	10.15	0.1	63	0.16%
2023/04/10	0	10.20	0	10.15	10.10	0	64	0.00%
2023/04/07	0	10.20	0	0.00	10.10	0	64	0.00%
2023/04/06	0	0.00	0	10.15	10.10	0	63	0.00%
2023/03/31	0.1	10.10	0	0.00	10.00	0.1	63	0.09%
2023/03/30	0	10.15	0	0.00	10.15	0	61	0.05%
2023/03/29	0.1	10.20	0	0.00	10.15	0.1	61	0.16%
2023/03/28	0.2	10.20	0	0.00	10.00	0.2	61	0.25%
2023/03/27	1.2	10.07	0.9	10.15	10.00	0.3	59	0.47%
2023/03/24	0	0.00	3	10.20	10.15	-3	57	-5.25%
2023/03/23	0.2	10.15	0	0.00	10.15	0.2	57	0.43%
2023/03/22	0.6	10.27	0	0.00	10.15	0.6	57	1.05%
2023/03/21	0	10.30	0	0.00	10.20	0	57	0.06%
2023/03/20	0	10.25	0	0.00	10.20	0	57	0.02%
2023/03/17	0.1	10.20	0	0.00	10.15	0.1	58	0.17%
2023/03/16	1.3	10.02	0	0.00	10.10	1.3	57	2.20%
2023/03/15	0.2	10.32	2	10.25	10.20	-1.8	56	-3.18%
2023/03/14	0.1	10.27	0	0.00	10.20	0.1	57	0.24%
2023/03/13	5.2	10.11	0	0.00	10.40	5.2	57	9.02%
2023/03/10	0.3	10.84	2	10.80	10.65	-1.7	53	-3.09%
2023/03/09	0.2	11.00	0	0.00	10.85	0.2	53	0.35%
2023/03/08	0.2	10.95	0	0.00	10.95	0.2	54	0.43%
2023/03/07	1	10.90	0	0.00	10.90	1	54	1.93%
2023/03/06	0.1	11.08	0	0.00	10.85	0.1	52	0.25%
2023/03/03	0	11.21	0	0.00	10.95	0	52	0.01%
2023/03/02	2.3	10.73	0	0.00	10.80	2.3	51	4.43%
2023/03/01	0.3	11.01	16	11.11	11.00	-15.7	50	-31.17%
2023/02/24	15	11.20	23	11.04	10.95	-8	46	-17.28%
2023/02/23	0.1	10.70	0	0.00	10.65	0.1	42	0.24%
2023/02/22	0	10.70	0	0.00	10.45	0	40	0.04%
2023/02/21	0.1	10.50	0	0.00	10.40	0.1	40	0.13%
2023/02/20	3.2	10.36	0	0.00	10.40	3.2	41	7.68%
2023/02/17	0	10.51	2	10.30	10.40	-2	42	-4.74%
2023/02/16	0.1	10.40	0	10.70	10.35	0.1	41	0.24%
2023/02/15	0	10.41	0	0.00	10.30	0	42	0.03%
2023/02/14	0.4	10.53	0	0.00	10.45	0.4	42	0.95%
2023/02/13	0.1	10.40	0	0.00	10.40	0.1	42	0.12%
2023/02/10	0	10.35	0	0.00	10.30	0	42	0.00%
2023/02/09	0	10.30	0	0.00	10.25	0	43	0.05%
2023/02/08	0.1	10.40	0	0.00	10.30	0.1	44	0.25%
2023/02/07	1.1	10.26	0	0.00	10.40	1.1	43	2.55%
2023/02/06	0.1	10.45	0	0.00	10.30	0.1	42	0.23%
2023/02/03	2	10.40	0.1	10.55	10.35	2	43	4.52%
2023/02/02	3.2	10.31	0.2	10.48	10.45	3.1	42	7.12%
2023/02/01	17	10.62	5.5	10.80	10.55	11.5	42	27.21%
2023/01/31	0.1	10.05	0	0.00	10.00	0.1	42	0.24%
2023/01/30	0	10.03	0	10.10	9.90	0	42	0.01%
2023/01/17	0.1	10.00	0	0.00	9.85	0.1	42	0.24%
2023/01/16	0	10.00	0	0.00	9.95	0	42	0.02%
2023/01/13	0	9.98	0	0.00	9.97	0	43	0.00%
2023/01/11	0	10.00	0	0.00	9.99	0	43	0.00%
2023/01/09	0.1	10.00	0	0.00	9.95	0.1	43	0.21%
2023/01/05	0.1	10.00	0	0.00	9.96	0.1	45	0.22%
2023/01/04	0	10.05	0	0.00	9.93	0	45	0.00%
2023/01/03	0	10.05	0	0.00	9.97	0	47	0.04%
2022/12/29	0	9.95	0	0.00	9.95	0	47	0.03%
2022/12/28	2	9.99	0.4	9.99	9.92	1.6	46	3.46%
2022/12/23	0.2	10.02	0	0.00	9.95	0.2	46	0.43%
2022/12/22	0	10.05	0	10.00	9.94	0	47	0.06%
2022/12/21	0	10.17	0	0.00	9.97	0	52	0.01%
2022/12/20	0	10.30	10	9.95	9.93	-10	52	-18.88%
2022/12/19	0	10.05	4	9.96	9.99	-4	54	-7.33%
2022/12/16	0.3	10.00	0	0.00	9.93	0.3	54	0.48%
2022/12/15	4	9.95	0	0.00	9.98	4	53	7.45%
2022/12/14	0.1	9.91	0	0.00	9.96	0.1	53	0.16%
2022/12/13	0.2	9.84	0	0.00	9.90	0.2	53	0.29%
2022/12/09	0	9.98	0	0.00	9.80	0	52	0.00%
2022/12/08	0.1	9.91	0	0.00	9.86	0.1	52	0.11%
2022/12/07	0	9.94	0	0.00	9.88	0	53	0.02%
2022/12/06	5	9.92	0	0.00	9.92	5	54	9.11%
2022/12/05	0	9.98	0	0.00	9.91	0	54	0.00%
2022/12/02	0	9.97	0	0.00	9.90	0	54	0.06%
2022/11/28	0	9.73	0	0.00	9.70	0	52	0.06%
2022/11/24	0.1	9.70	0	0.00	9.73	0.1	53	0.24%
2022/11/17	0.1	9.71	0	0.00	9.65	0.1	63	0.09%
2022/11/16	0.2	9.70	0	0.00	9.70	0.2	63	0.31%
2022/11/15	5	9.85	0	0.00	9.87	5	62	8.04%
2022/11/14	0	9.86	0	0.00	9.84	0	61	0.04%
2022/11/11	1.1	9.81	0.3	9.86	9.82	0.8	62	1.26%
2022/11/09	0	9.98	0	0.00	9.90	0	61	0.00%
2022/11/07	1	9.90	0	0.00	9.96	1	63	1.57%
2022/11/04	0	9.89	0	0.00	9.98	0	64	0.00%
2022/11/03	0.1	9.82	0	0.00	9.79	0.1	64	0.21%
2022/11/02	0	0.00	7	9.72	9.76	-7	65	-10.75%
2022/10/28	0.1	9.85	0	0.00	9.70	0.1	68	0.09%
2022/10/27	2	9.60	0	0.00	9.80	2	68	2.91%
2022/10/26	2	9.70	0	0.00	9.62	2	68	2.93%
2022/10/25	0.1	9.78	0	0.00	9.70	0.1	68	0.18%
2022/10/24	0.2	9.90	0	0.00	9.81	0.2	68	0.22%
2022/10/21	0.4	9.88	0	0.00	9.78	0.4	69	0.64%
2022/10/19	0	0.00	10	9.84	9.85	-10	70	-14.09%
2022/10/18	0	9.99	0	0.00	9.90	0	71	0.00%
2022/10/17	0	10.03	0	0.00	9.95	0	73	0.00%
2022/10/14	0	10.05	0	0.00	9.79	0	74	0.00%
2022/10/13	0.1	9.95	0	0.00	9.75	0.1	78	0.08%
2022/10/12	0.1	10.05	0	0.00	10.00	0.1	77	0.13%
2022/10/11	0.1	10.05	0	0.00	9.98	0.1	78	0.13%
2022/10/07	0	0.00	5	10.17	10.15	-5	79	-6.28%
2022/10/05	0	0.00	5	10.40	10.45	-5	80	-6.24%
2022/10/03	5	10.20	0	0.00	10.25	5	81	6.13%
2022/09/30	0	0.00	7	10.02	10.35	-7	82	-8.52%
2022/09/29	0	0.00	2	10.08	10.20	-2	82	-2.43%
2022/09/28	1.1	10.00	1.9	10.31	9.99	-0.8	83	-1.01%
2022/09/27	0	0.00	2	10.50	10.55	-2	80	-2.48%
2022/09/26	0	10.89	1	10.40	10.40	-1	82	-1.17%
2022/09/22	0	0.00	10	11.03	11.20	-10	85	-11.68%
2022/09/21	0	0.00	0	11.15	11.20	0	86	0.00%
2022/09/19	0	0.00	1	11.10	11.10	-1	89	-1.12%
2022/09/16	1.1	11.26	0	0.00	11.25	1.1	90	1.16%
2022/09/15	0	0.00	1.5	11.30	11.25	-1.5	98	-1.51%
2022/09/14	0.2	11.00	0	0.00	11.15	0.2	102	0.19%
2022/09/13	1	10.95	0	0.00	10.90	1	107	0.93%
2022/09/07	0.1	11.00	0	0.00	10.90	0.1	120	0.08%
2022/09/02	0.1	11.15	0.2	11.15	11.15	-0.1	127	-0.10%
2022/09/01	0.1	11.20	0.8	11.17	11.10	-0.7	130	-0.55%
2022/08/31	1.1	11.15	1	11.30	11.40	0.1	134	0.07%
2022/08/30	3.1	11.28	1	11.40	11.35	2.1	136	1.54%
2022/08/29	0.1	11.35	1	11.40	11.40	-0.9	137	-0.66%
2022/08/26	6	11.63	26	11.58	11.60	-20	139	-14.34%
2022/08/25	11.2	11.78	2	11.83	11.85	9.2	138	6.63%
2022/08/24	0	11.25	0	0.00	11.05	0	134	0.03%
2022/08/22	1	11.10	0	0.00	11.10	1	144	0.69%
2022/08/19	26	11.22	3	11.25	11.20	23	149	15.35%
2022/08/18	1.2	11.02	0	0.00	11.10	1.2	154	0.79%
2022/08/17	1	10.95	3	10.95	11.05	-2	166	-1.20%
2022/08/15	0.2	11.02	0	0.00	11.05	0.2	181	0.08%
2022/08/11	0	0.00	8	10.85	11.05	-8	202	-3.95%
2022/08/09	0.1	11.11	0	0.00	11.00	0.1	207	0.07%
2022/08/08	0	11.20	0	0.00	11.10	0	211	0.00%
2022/08/04	0	10.86	0	0.00	11.05	0	229	0.00%
2022/08/03	1.1	10.85	0	0.00	10.90	1.1	242	0.43%
2022/08/02	0.1	10.87	0	0.00	11.00	0.1	258	0.04%
2022/07/28	0	11.05	4	11.05	10.90	-4	363	-1.09%
2022/07/27	1	11.10	0	0.00	11.15	1	367	0.27%
2022/07/26	2.4	10.85	0	0.00	10.85	2.4	372	0.63%
2022/07/22	0	0.00	1	11.35	11.05	-1	391	-0.26%
2022/07/20	0	0.00	4	10.95	11.30	-4	405	-0.99%
2022/07/19	1.1	10.36	0	0.00	10.35	1.1	430	0.26%
2022/07/18	0.4	10.36	0	0.00	10.35	0.4	463	0.08%
2022/07/15	0.2	10.30	0	0.00	10.20	0.2	494	0.03%
2022/07/14	0.2	10.30	0	0.00	10.30	0.2	544	0.04%
2022/07/13	1	10.20	0	0.00	10.25	1	618	0.16%
2022/07/12	0.2	10.31	0	0.00	10.15	0.2	661	0.03%
2022/07/07	2	10.28	0	0.00	10.30	2	677	0.30%
2022/07/06	1.1	10.35	1	10.25	10.20	0.1	676	0.01%
2022/07/05	0	0.00	58	10.34	10.50	-58	675	-8.58%
2022/07/04	1.7	10.50	22	10.43	10.40	-20.3	674	-3.01%
2022/07/01	1.1	10.61	0	0.00	10.55	1.1	672	0.16%
2022/06/30	0.2	10.79	15	10.70	10.80	-14.8	669	-2.21%
2022/06/29	0.3	11.20	10	10.95	10.95	-9.7	667	-1.46%
2022/06/28	0.1	11.20	2	11.25	11.05	-2	668	-0.29%
2022/06/27	0	11.20	0	0.00	11.30	0	666	0.00%
2022/06/24	3	10.90	10	10.90	10.95	-7	665	-1.05%
2022/06/23	43.1	10.67	2	10.73	10.60	41.1	664	6.19%
2022/06/22	20.4	10.96	13	11.16	10.90	7.4	656	1.12%
2022/06/21	1	11.25	11	11.25	11.25	-10	652	-1.53%
2022/06/20	25.2	11.22	2	11.20	11.20	23.2	650	3.57%
2022/06/17	2	11.98	1	11.90	11.90	1	644	0.16%
2022/06/16	2	12.45	25	12.54	12.35	-23	639	-3.59%
2022/06/15	15	12.85	16	12.75	12.85	-1	637	-0.16%
2022/06/14	0	0.00	15	12.57	12.65	-15	636	-2.36%
2022/06/10	0	0.00	14	13.20	13.20	-14	631	-2.22%
2022/06/09	5	13.15	0	0.00	13.35	5	628	0.79%
2022/06/08	0.1	13.05	0	0.00	12.80	0.1	623	0.01%
2022/06/07	0	0.00	15	13.00	12.95	-15	623	-2.41%
2022/06/02	0	0.00	2.2	12.98	13.00	-2.2	625	-0.35%
2022/05/31	0	0.00	2	13.40	13.25	-2	627	-0.32%
2022/05/30	14	12.87	0	0.00	12.90	14	625	2.24%
2022/05/27	0	0.00	50	12.99	12.95	-50	633	-7.89%
2022/05/26	4	13.20	15	13.30	13.20	-11	647	-1.70%
2022/05/25	6	14.33	4	14.34	13.65	2	641	0.31%
2022/05/24	5	13.71	6	13.73	13.85	-1	630	-0.16%
2022/05/23	6	13.63	2	13.40	13.40	4	620	0.64%
2022/05/20	11	13.33	7	13.49	13.35	4	614	0.65%
2022/05/19	1	13.30	13	13.13	13.75	-12	602	-1.99%
2022/05/18	1	12.10	2	12.35	12.50	-1	590	-0.17%
2022/05/16	1	12.30	0	0.00	12.25	1	584	0.17%
2022/05/13	7	12.33	21	12.59	12.35	-14	580	-2.41%
2022/05/12	6	12.90	64	12.65	12.50	-58	571	-10.16%
2022/05/11	12	13.50	0	0.00	13.35	12	562	2.13%
2022/05/10	2	13.90	22	14.07	14.10	-20	546	-3.66%
2022/05/09	21	14.62	14.1	14.47	14.55	6.9	531	1.30%
2022/05/06	62	13.62	38	13.59	14.45	24	495	4.84%
2022/05/05	24	12.84	4	12.75	13.40	20	449	4.45%
2022/05/04	4	12.21	30	12.20	12.20	-26	427	-6.08%
2022/05/03	0	0.00	1	12.55	12.75	-1	423	-0.24%
2022/04/29	8	12.97	47	12.70	12.70	-39	419	-9.31%
2022/04/28	3	12.55	3	12.82	12.90	0	408	0.00%
2022/04/27	31.1	11.72	40	12.09	12.10	-8.9	399	-2.22%
2022/04/26	26	12.32	24	12.54	12.25	2	391	0.51%
2022/04/25	25.1	12.54	26	12.72	12.60	-0.9	382	-0.24%
2022/04/22	21	13.45	6	13.72	13.80	15	352	4.26%
2022/04/21	16	14.69	39	14.53	14.40	-23	319	-7.19%
2022/04/20	61	14.10	30	14.36	14.60	31	289	10.73%
2022/04/19	78	14.15	16.4	13.85	14.50	61.7	236	26.07%
2022/04/18	139	12.49	203.4	12.12	13.20	-64.4	163	-39.48%	大買/大賣/
2022/04/15	60	11.94	14	12.01	12.00	46	119	38.46%
2022/04/11	0.1	11.30	0	0.00	11.20	0.1	104	0.05%
2022/04/08	28.3	11.29	5	11.35	11.35	23.3	104	22.31%
2022/04/07	0	0.00	22	11.39	11.35	-22	104	-21.14%
2022/04/06	8	11.54	0.3	11.55	11.55	7.7	104	7.38%
2022/04/01	2	11.58	11	11.52	11.60	-9	105	-8.56%
2022/03/31	7.1	11.55	0	0.00	11.60	7.1	106	6.65%
2022/03/30	4	11.63	1	11.70	11.65	3	106	2.81%
2022/03/29	8	11.69	1	11.50	11.70	7	107	6.49%
2022/03/28	9	11.64	0	0.00	11.65	9	107	8.37%
2022/03/25	6	11.59	0	0.00	11.60	6	108	5.54%
2022/03/24	1	11.45	12	11.67	11.55	-11	108	-10.09%
2022/03/23	97	11.60	1	11.60	11.60	96	109	87.54%
2022/03/22	9	11.38	1	11.35	11.40	8	108	7.35%
2022/03/21	5	11.30	0	0.00	11.30	5	108	4.59%
2022/03/18	3.1	11.25	26	11.14	11.25	-22.9	110	-20.73%
2022/03/15	6	11.08	35	11.06	11.05	-29	116	-24.95%
2022/03/14	0	11.43	0	0.00	11.25	0	118	0.02%
2022/03/11	2	11.35	0	0.00	11.35	2	128	1.56%
2022/03/10	7	11.29	7	11.10	11.35	0	146	0.00%
2022/03/09	89.1	11.14	0	0.00	11.25	89.1	149	59.78%
2022/03/08	30.3	11.20	71	11.12	11.10	-40.7	165	-24.58%
2022/03/07	60.6	11.66	0	0.00	11.50	60.6	176	34.26%
2022/03/04	7	11.91	0.2	12.00	11.95	6.8	197	3.42%
2022/03/03	16.1	11.70	15	11.70	11.70	1.1	210	0.50%
2022/03/02	39	12.11	68	12.25	11.80	-29	220	-13.18%
2022/03/01	129	12.17	23.3	11.95	12.35	105.7	216	48.78%	大買/鉅額交易
2022/02/25	2.2	11.23	0.4	11.30	11.25	1.8	201	0.87%
2022/02/24	0.3	11.47	0	0.00	11.15	0.3	209	0.15%
2022/02/23	0.2	11.50	0	0.00	11.40	0.2	228	0.09%
2022/02/22	0.6	11.44	0	0.00	11.40	0.6	248	0.23%
2022/02/21	2.3	11.36	0	0.00	11.35	2.3	248	0.93%
2022/02/18	0	11.43	0	0.00	11.40	0	248	0.01%
2022/02/17	0	11.40	0	0.00	11.30	0	249	0.00%
2022/02/16	0	11.30	2	11.20	11.35	-2	249	-0.80%
2022/02/15	0.3	11.40	0	0.00	11.15	0.3	249	0.12%
2022/02/14	0.2	11.40	57	11.20	11.25	-56.8	251	-22.61%
2022/02/11	10	11.50	20	11.38	11.40	-10	250	-3.98%
2022/02/10	2.3	11.43	0	0.00	11.45	2.3	250	0.92%
2022/02/09	21.1	11.79	0	0.00	11.65	21.1	250	8.42%
2022/02/08	15.4	11.58	0	0.00	11.80	15.4	248	6.17%
2022/02/07	42	11.10	0	0.00	11.30	42	248	16.89%
2022/01/26	0.2	11.30	0	0.00	11.10	0.2	250	0.08%
2022/01/25	0.4	11.32	31	11.05	11.00	-30.6	249	-12.30%
2022/01/24	0.4	11.32	0	0.00	11.25	0.4	247	0.14%
2022/01/21	0	11.40	0.1	11.46	11.25	-0.1	246	-0.02%
2022/01/19	0.5	11.70	0	0.00	11.60	0.5	246	0.20%
2022/01/18	11.1	11.70	0	0.00	11.70	11.1	259	4.26%
2022/01/14	0	11.60	54	11.21	11.40	-54	267	-20.20%
2022/01/13	1	11.65	0	0.00	11.55	1	266	0.38%
2022/01/12	0.1	11.70	0	0.00	11.65	0.1	266	0.02%
2022/01/11	0.1	11.75	0	0.00	11.70	0.1	266	0.02%
2022/01/10	2	11.58	0	0.00	11.60	2	265	0.77%
2022/01/07	9.1	11.55	9	11.55	11.55	0.1	265	0.04%
2022/01/06	0.3	11.80	1	11.75	11.70	-0.7	264	-0.26%
2022/01/05	0.1	11.88	0	0.00	11.55	0.1	263	0.05%
2022/01/04	1.2	11.62	0	0.00	11.70	1.2	262	0.44%
2022/01/03	0	0.00	5	11.85	11.65	-5	262	-1.91%
2021/12/30	7.2	11.80	0	0.00	11.80	7.2	261	2.74%
2021/12/29	8	11.71	0	0.00	11.80	8	261	3.06%
2021/12/28	8.1	11.85	8	11.85	11.80	0.1	260	0.04%
2021/12/27	0.2	11.87	10	11.76	11.80	-9.9	260	-3.79%
2021/12/24	42	11.58	2	11.65	11.55	40	258	15.49%
2021/12/23	6.3	11.45	0	0.00	11.45	6.3	257	2.43%
2021/12/22	2.1	11.53	2	11.45	11.45	0.1	257	0.04%
2021/12/21	11	11.56	0	0.00	11.55	11	263	4.17%
2021/12/20	0.1	11.65	0	0.00	11.60	0.1	263	0.04%
2021/12/17	18	11.77	0	0.00	11.75	18	262	6.85%
2021/12/16	2.1	11.49	0	0.00	11.55	2.1	261	0.80%
2021/12/14	0.2	11.81	0	0.00	11.75	0.2	258	0.08%
2021/12/13	0	12.00	0	0.00	11.85	0	258	0.00%
2021/12/09	3	12.02	2	11.90	11.95	1	255	0.39%
2021/12/07	17.3	12.36	0	0.00	11.95	17.3	250	6.90%
2021/12/06	1	12.30	9.7	12.19	12.45	-8.7	240	-3.60%
2021/12/03	1.2	11.25	0	0.00	11.35	1.2	221	0.54%
2021/12/02	0	0.00	14	11.88	11.20	-14	217	-6.43%
2021/12/01	20.5	11.32	10	11.01	11.25	10.5	198	5.28%
2021/11/30	16.4	10.67	0	0.00	10.45	16.4	184	8.88%
2021/11/29	2.9	10.78	0.8	10.90	10.50	2.1	159	1.33%
2021/11/26	12.1	11.16	20	11.56	10.90	-7.9	144	-5.46%
2021/11/25	17	11.68	5	12.69	11.50	12	133	9.01%
2021/11/24	2	12.60	2	12.88	12.65	0	121	0.00%
2021/11/23	0.1	12.75	10	12.58	12.60	-9.9	118	-8.32%
2021/11/22	15	12.56	6	12.58	13.00	9	110	8.13%
2021/11/19	6	12.50	28.1	12.13	12.50	-22.1	91	-24.13%
2021/11/17	0.3	11.40	2	11.40	11.40	-1.8	75	-2.33%
2021/11/15	0.2	11.90	3	11.40	11.40	-2.8	78	-3.55%
2021/11/12	0.4	11.51	0	0.00	11.35	0.4	82	0.49%
2021/11/11	0.3	11.37	1	11.20	11.30	-0.7	84	-0.83%
2021/11/10	0.1	11.47	0.3	11.50	11.25	-0.2	84	-0.24%
2021/11/08	2	11.40	6	11.40	11.40	-4	87	-4.55%
2021/11/04	1.2	11.31	0	0.00	11.30	1.2	88	1.40%
2021/11/03	0.3	11.50	1	11.25	11.35	-0.7	89	-0.74%
2021/11/02	0.2	11.45	0	0.00	11.30	0.2	89	0.22%
2021/11/01	0.2	11.55	0	0.00	11.30	0.2	90	0.22%
2021/10/28	0.3	11.60	0	0.00	11.50	0.3	91	0.27%
2021/10/27	0.2	11.73	5	11.70	11.40	-4.8	91	-5.20%
2021/10/26	0.2	11.30	0	0.00	11.45	0.2	91	0.16%
2021/10/22	0.2	11.30	0	0.00	11.25	0.2	71	0.28%
2021/10/21	7.1	11.09	0	0.00	11.20	7.1	71	9.80%
2021/10/20	0.2	11.20	0	0.00	11.20	0.2	72	0.27%
2021/10/19	0.4	11.26	2	11.25	11.40	-1.7	73	-2.30%
2021/10/18	0	0.00	2	11.15	11.20	-2	73	-2.73%
2021/10/15	0	11.25	0	0.00	11.30	0	74	0.06%
2021/10/13	0	11.30	0	0.00	11.05	0	76	0.06%
2021/10/12	0.2	11.18	0	0.00	11.20	0.2	76	0.31%
2021/10/08	0	11.30	0	0.00	11.15	0	79	0.00%
2021/10/06	1	11.05	0	0.00	11.05	1	90	1.11%
2021/10/05	1.1	11.27	4	11.21	11.25	-2.9	92	-3.11%
2021/10/04	3	11.20	0	0.00	11.20	3	92	3.24%
2021/10/01	4	11.33	0	0.00	11.20	4	92	4.31%
2021/09/29	4	11.50	0	0.00	11.70	4	94	4.25%
2021/09/28	3	11.50	0	0.00	11.70	3	93	3.21%
2021/09/27	1	11.45	0	0.00	11.60	1	88	1.13%
2021/09/24	1	11.50	0.1	11.95	11.45	0.9	91	0.98%
2021/09/23	1	11.40	0	0.00	11.40	1	96	1.04%
2021/09/17	4	11.60	0	0.00	11.50	4	100	3.96%
2021/09/16	0	0.00	6	11.73	11.80	-6	101	-5.88%
2021/09/15	1	11.45	0	0.00	11.50	1	101	0.99%
2021/09/14	17	11.62	0	0.00	11.40	17	101	16.75%
2021/09/13	0	0.00	2	11.30	11.80	-2	100	-2.00%
2021/09/10	0.1	11.00	0	0.00	10.85	0.1	99	0.10%
2021/09/03	0	11.25	0	0.00	11.15	0	108	0.02%
2021/09/02	1	11.15	0	0.00	11.15	1	107	0.93%
2021/09/01	0	11.10	0	0.00	11.10	0	108	0.00%
2021/08/31	0.2	11.04	0	0.00	10.95	0.2	108	0.19%
2021/08/27	0	11.15	0.1	11.25	11.05	-0.1	108	-0.08%
2021/08/24	0.2	10.95	0	0.00	10.90	0.2	107	0.14%
2021/08/23	1	11.00	0	0.00	10.90	1	108	0.95%
2021/08/20	0	10.95	0	0.00	10.90	0	108	0.00%
2021/08/16	0.1	11.55	0	0.00	11.35	0.1	102	0.05%
2021/08/13	1	11.35	0	0.00	11.50	1	99	1.00%
2021/08/11	3.1	11.64	0	0.00	11.60	3.1	97	3.14%
2021/08/09	0.1	11.75	0	0.00	11.65	0.1	98	0.10%
2021/08/06	0	11.75	0	0.00	11.65	0	99	0.00%
2021/08/02	0	0.00	2	11.65	11.75	-2	112	-1.78%
2021/07/30	2	11.75	1	11.65	11.65	1	115	0.87%
2021/07/27	4	11.85	0	0.00	11.80	4	135	2.95%
2021/07/22	0	0.00	0.4	11.90	11.95	-0.4	137	-0.29%
2021/07/21	3.3	11.87	2.2	11.91	11.90	1.1	139	0.79%
2021/07/20	2	11.90	0	0.00	11.75	2	139	1.44%
2021/07/16	1	11.95	0	0.00	12.00	1	143	0.70%
2021/07/15	2	12.05	0	12.30	11.95	2	147	1.36%
2021/07/14	1	12.25	0	0.00	12.20	1	154	0.65%
2021/07/13	0	0.00	5	12.45	12.35	-5	154	-3.24%
2021/07/12	0	0.00	1	12.05	12.05	-1	147	-0.68%
2021/07/07	0.1	12.00	1	12.00	11.85	-1	158	-0.60%
2021/07/05	1.1	12.00	0	12.30	12.00	1	164	0.64%
2021/07/02	0.1	12.10	0	0.00	12.00	0.1	168	0.06%
2021/07/01	0.2	12.25	7	12.55	12.15	-6.8	170	-3.99%
2021/06/30	7.1	12.09	5	11.90	12.25	2.1	168	1.25%
2021/06/29	0.1	11.90	0	0.00	11.90	0.1	166	0.03%
2021/06/28	1	11.65	7	11.65	11.65	-6	163	-3.68%
2021/06/25	1.2	11.73	0	0.00	11.65	1.2	168	0.68%
2021/06/23	3	11.63	0	0.00	11.75	3	192	1.56%
2021/06/22	2	11.85	0	0.00	11.70	2	198	1.01%
2021/06/15	1	11.75	0	0.00	12.00	1	215	0.46%
2021/06/11	5	12.05	0	0.00	12.00	5	221	2.25%
2021/06/10	0.1	11.80	0	0.00	11.60	0.1	220	0.03%
2021/06/07	0	0.00	0	11.95	11.65	0	247	0.00%
2021/06/01	0.1	12.00	0	0.00	11.95	0.1	249	0.02%
2021/05/26	0.2	11.90	0	0.00	11.85	0.2	247	0.08%
2021/05/25	0.1	11.85	0	0.00	11.75	0.1	246	0.04%
2021/05/24	0	11.60	0	0.00	11.70	0	247	0.01%
2021/05/20	2	11.50	0.8	11.68	11.50	1.2	249	0.48%
2021/05/19	0.2	11.65	0	0.00	11.50	0.2	249	0.06%
2021/05/18	0	11.70	0	0.00	11.60	0	249	0.00%
2021/05/17	1	10.90	8	11.52	10.90	-7	248	-2.81%
2021/05/14	1.1	11.97	0	0.00	12.05	1.1	246	0.45%
2021/05/13	0.2	11.80	0	0.00	11.95	0.2	244	0.08%
2021/05/12	0.2	12.05	0	0.00	11.80	0.2	242	0.06%
2021/05/11	1	12.25	0	0.00	12.20	1	235	0.43%
2021/05/10	0.1	12.75	0	0.00	12.35	0.1	230	0.04%
2021/05/07	2.1	12.56	0	12.70	12.50	2.1	227	0.92%
2021/05/06	1	12.60	15	12.68	12.60	-14	225	-6.22%
2021/05/05	3	12.52	0	0.00	12.55	3	221	1.36%
2021/05/04	3	12.37	1	12.15	12.50	2	214	0.93%
2021/04/29	2	12.30	0	0.00	12.40	2	206	0.97%
2021/04/27	4	12.28	0	0.00	12.40	4	205	1.95%
2021/04/26	0	0.00	6	12.40	12.45	-6	203	-2.95%
2021/04/22	0.4	12.45	0	0.00	12.50	0.4	203	0.20%
2021/04/21	2	12.70	0	0.00	12.70	2	200	1.00%
2021/04/19	0	0.00	2	12.20	12.30	-2	189	-1.06%
2021/04/15	0	13.30	0	0.00	12.25	0	189	0.00%
2021/04/14	1	12.00	0	0.00	12.10	1	188	0.53%
2021/04/13	6	12.32	0	0.00	12.20	6	187	3.20%
2021/04/12	0	0.00	1	12.55	12.50	-1	179	-0.56%
2021/04/09	3	12.50	0	0.00	12.65	3	176	1.70%
2021/04/08	1	12.60	0	12.60	12.80	1	173	0.58%
2021/04/07	0	0.00	30	12.11	12.05	-30	169	-17.73%
2021/04/06	0	12.55	5	12.25	12.30	-5	167	-2.98%
2021/04/01	0	13.45	0	0.00	12.55	0	165	0.00%
2021/03/30	10	12.65	0	0.00	12.50	10	167	5.98%
2021/03/29	4	12.50	0	0.00	12.90	4	162	2.46%
2021/03/26	0	12.95	9	13.00	13.00	-9	148	-6.05%
2021/03/25	0	12.78	0	0.00	11.85	0	137	0.00%
2021/03/24	0	13.00	0	0.00	11.90	0	131	0.00%
2021/03/23	2	12.15	0	0.00	11.90	2	128	1.55%
2021/03/19	0	12.75	0	0.00	12.00	0	122	0.00%
2021/03/18	0	13.45	0	0.00	12.35	0	119	0.00%
2021/03/17	0	13.00	0	0.00	12.40	0	117	0.00%
2021/03/16	0	13.50	0	0.00	11.85	0	111	0.00%
2021/03/15	20	12.59	14	12.44	12.30	6	108	5.54%
2021/03/12	0	11.60	0	0.00	11.90	0	90	0.00%
2021/03/11	0	11.35	0	0.00	10.85	0	86	0.00%
2021/03/10	0	11.95	1	10.95	10.90	-1	88	-1.13%
2021/03/05	0	11.80	6	11.00	11.00	-6	95	-6.29%
2021/03/04	0	11.95	0	0.00	11.20	0	95	0.00%
2021/03/02	0	11.85	0	0.00	11.10	0	97	0.00%
2021/02/26	0	11.50	0	0.00	11.40	0	95	0.00%
2021/02/24	0	0.00	5	11.20	11.35	-5	96	-5.17%
2021/02/23	0	11.40	0	0.00	11.40	0	96	0.00%
2021/02/22	15	11.07	0	0.00	11.35	15	95	15.72%
2021/02/19	0	11.50	0	0.00	10.90	0	95	0.00%
2021/02/18	0	11.50	0	0.00	10.65	0	96	0.00%
2021/02/05	0	11.50	0	0.00	10.70	0	98	0.00%
2021/02/01	0	11.50	0	0.00	10.85	0	101	0.00%
2021/01/29	0	10.95	0	0.00	10.60	0	101	0.00%
2021/01/28	0	11.23	0	0.00	10.90	0	103	0.00%
2021/01/22	0	10.85	0	0.00	10.70	0	104	0.00%
2021/01/20	0	0.00	3	10.67	10.70	-3	103	-2.90%
2021/01/15	1	11.35	0	0.00	11.35	1	104	0.96%
2021/01/11	0	11.85	0	0.00	11.85	0	102	0.00%
2021/01/06	0	12.23	0	0.00	11.85	0	97	0.00%
2020/12/31	0	12.25	0	0.00	12.10	0	102	0.00%
2020/12/29	0	12.15	0	0.00	12.15	0	113	0.00%
2020/12/25	0	0.00	3	12.35	12.30	-3	115	-2.59%
2020/12/24	0	0.00	4	12.25	12.15	-4	114	-3.51%
2020/12/22	0	0.00	5	12.10	11.95	-5	113	-4.42%
2020/12/11	0	11.95	0	0.00	12.10	0	115	0.00%
2020/12/10	5	12.25	0	0.00	12.15	5	117	4.26%
2020/12/07	0	0.00	4	12.70	12.50	-4	123	-3.24%
2020/12/03	1	12.55	0	0.00	12.95	1	119	0.84%
2020/12/01	0	0.00	1	12.20	12.55	-1	113	-0.88%
2020/11/30	0	0.00	1	12.10	12.15	-1	111	-0.89%
2020/11/27	0	13.00	0	0.00	12.05	0	112	0.00%
2020/11/26	2	11.85	0	0.00	11.85	2	112	1.78%
2020/11/23	0	0.00	1	12.40	12.15	-1	110	-0.90%
2020/11/20	0	13.00	0	0.00	11.80	0	109	0.00%
2020/11/19	0	0.00	1	11.85	11.85	-1	109	-0.91%
2020/11/18	2	11.73	0	0.00	11.90	2	110	1.80%
2020/11/17	0	0.00	2	11.85	12.00	-2	109	-1.83%
2020/11/16	2	11.98	0	0.00	11.95	2	108	1.84%
2020/11/11	0	12.60	1	12.20	12.20	-1	108	-0.92%
2020/11/02	0	0.00	2	12.18	12.20	-2	111	-1.80%
2020/10/30	0	0.00	9	12.21	12.25	-9	111	-8.07%
2020/10/27	0	0.00	1	12.40	12.45	-1	113	-0.88%
2020/10/26	2	12.35	0	0.00	12.35	2	113	1.76%
2020/10/08	1	12.50	0	0.00	12.50	1	126	0.79%
2020/10/07	0	0.00	8	13.28	12.50	-8	121	-6.59%
2020/10/06	8	12.20	1	12.10	12.20	7	110	6.33%
2020/09/30	3	11.72	0	0.00	11.75	3	113	2.65%
2020/09/17	0	0.00	8	12.05	11.95	-8	117	-6.81%
2020/09/16	8	12.05	3	12.32	12.00	5	116	4.29%
2020/09/15	2	12.10	4	12.39	11.95	-2	119	-1.68%
2020/09/14	4	12.34	1	12.70	12.00	3	119	2.51%
2020/09/11	2	12.98	0	0.00	12.45	2	120	1.66%
2020/09/10	0	0.00	2	12.50	12.90	-2	114	-1.74%
2020/09/09	1	11.70	0	0.00	11.75	1	114	0.87%
2020/08/25	3	12.82	0	0.00	12.75	3	153	1.96%
2020/08/20	5	12.86	0	0.00	13.10	5	153	3.25%
2020/08/07	0	13.40	0	0.00	13.45	0	159	0.00%
2020/08/05	0	0.00	0.5	13.70	13.55	-0.5	159	-0.31%
2020/08/04	0	0.00	27	13.52	13.60	-27	160	-16.83%
2020/07/21	2	14.15	0	0.00	14.20	2	183	1.09%
2020/07/15	0	0.00	0.5	14.40	14.30	-0.5	200	-0.25%
2020/07/14	0	0.00	3	14.30	14.30	-3	205	-1.46%
2020/07/13	3	14.70	0	0.00	14.55	3	209	1.43%
2020/07/08	0	0.00	3	14.23	14.30	-3	217	-1.38%
2020/07/06	0	0.00	1	14.05	14.75	-1	216	-0.46%
2020/07/02	1	14.85	0	0.00	14.70	1	212	0.47%
2020/06/23	0	0.00	1	14.95	15.00	-1	214	-0.47%
2020/06/22	1	15.50	34	15.65	15.00	-33	218	-15.12%
2020/06/18	0	0.00	10	15.00	15.10	-10	215	-4.65%
2020/06/17	1	15.00	0	0.00	15.00	1	214	0.47%
2020/06/16	13	14.88	4	15.35	14.90	9	215	4.17%
2020/06/15	8	14.90	4	15.15	15.15	4	220	1.81%
2020/06/12	5	14.30	3	14.55	14.55	2	219	0.91%
2020/06/11	20	15.13	4	15.05	15.05	16	231	6.91%
2020/06/10	1	15.40	8	15.41	15.60	-7	231	-3.03%
2020/06/09	19	16.60	3	16.73	16.40	16	234	6.81%
2020/06/08	0	0.00	1	15.80	15.80	-1	226	-0.44%
2020/06/05	2	14.70	8	14.55	14.40	-6	224	-2.67%
2020/06/03	8	14.10	0	0.00	14.25	8	227	3.52%
2020/06/02	0	0.00	10	14.30	14.30	-10	226	-4.42%
2020/05/25	0	0.00	1	14.15	14.05	-1	229	-0.44%
2020/05/21	10	14.05	0	0.00	14.10	10	232	4.30%
2020/05/12	19	14.20	0	0.00	14.00	19	240	7.91%
2020/05/04	2	13.95	0	0.00	13.95	2	235	0.85%
2020/04/29	8	14.35	0	0.00	14.20	8	231	3.46%
2020/04/28	2	14.90	1	14.85	15.00	1	225	0.44%
2020/04/27	1	15.75	20	15.75	15.10	-19	227	-8.36%
2020/04/24	20	16.05	1	16.05	16.05	19	220	8.63%
2020/04/22	0	0.00	34	13.24	13.30	-34	202	-16.77%
2020/04/21	8	13.15	0	0.00	12.50	8	200	4.00%
2020/04/20	12	12.97	26	13.40	13.30	-14	195	-7.16%
2020/04/17	10	13.05	25	13.21	12.80	-15	190	-7.87%
2020/04/16	0	0.00	5	13.10	12.50	-5	185	-2.70%
2020/04/15	35	13.21	0	0.00	12.50	35	180	19.36%
2020/04/14	1	13.60	9	13.45	13.65	-8	174	-4.59%
2020/04/13	0	12.75	0	0.00	12.65	0	178	0.00%
2020/04/06	0	11.60	0	0.00	11.50	0	186	0.00%
2020/04/01	3	12.08	6	12.50	12.05	-3	186	-1.61%
2020/03/31	36	12.51	30	12.77	12.30	6	185	3.23%
2020/03/20	1	9.10	0	0.00	9.10	1	189	0.53%
2020/03/19	4	8.92	27	8.93	8.94	-23	189	-12.17%
2020/03/17	1	9.50	6	9.51	9.90	-5	194	-2.57%
2020/03/16	1	10.60	0	0.00	10.55	1	199	0.50%
2020/03/13	1	11.60	1	11.60	11.70	0	204	0.00%
2020/03/12	6	13.12	3	13.05	12.85	3	199	1.50%
2020/03/11	0	0.00	1	14.10	14.15	-1	192	-0.52%
2020/03/10	2	14.00	1	14.10	14.55	1	189	0.53%
2020/03/04	0	0.00	2	15.05	15.05	-2	180	-1.11%
2020/03/02	0	16.20	0	0.00	14.95	0	178	0.00%
2020/02/27	1	15.25	0	0.00	15.05	1	175	0.57%
2020/02/25	0	0.00	3	15.10	15.10	-3	172	-1.74%
2020/02/18	1	15.00	0	0.00	15.80	1	161	0.62%
2020/02/17	6	15.93	0	0.00	15.20	6	156	3.83%
2020/02/13	0	16.20	0	0.00	16.05	0	153	0.00%
2020/02/05	0	15.35	0	0.00	15.35	0	153	0.00%
2020/02/04	1	15.00	0	0.00	15.00	1	152	0.66%
2020/02/03	0	15.05	0	0.00	15.00	0	151	0.00%
2020/01/16	0	0.00	1	16.15	16.10	-1	147	-0.68%
2020/01/15	0	0.00	1	16.30	16.60	-1	148	-0.67%
2020/01/13	0	0.00	1	16.45	16.60	-1	149	-0.67%
2020/01/10	1	16.50	0	0.00	16.70	1	150	0.67%
2020/01/07	10	17.25	2	16.70	16.75	8	150	5.33%
2020/01/06	1	17.90	1	17.60	17.35	0	144	0.00%
2020/01/03	3	17.93	0	0.00	17.70	3	142	2.11%
2020/01/02	2	18.13	3	17.90	18.00	-1	141	-0.71%
2019/12/31	1	18.25	0	0.00	18.30	1	142	0.70%
2019/12/30	6	17.95	0	0.00	18.50	6	143	4.20%
2019/12/27	13	18.42	0	0.00	18.45	13	135	9.59%
2019/12/26	6	18.45	4	18.60	18.45	2	135	1.48%
2019/12/25	10	18.45	0	0.00	18.60	10	135	7.40%
2019/12/24	2	18.83	2	19.00	18.55	0	134	0.00%
2019/12/23	2	19.05	8	18.70	18.65	-6	133	-4.49%
2019/12/20	1	18.60	13	18.57	18.60	-12	129	-9.27%
2019/12/19	6	18.00	0	0.00	18.25	6	128	4.67%
2019/12/18	1	17.80	8	18.59	18.50	-7	128	-5.45%
2019/12/17	3	18.47	20	18.58	18.55	-17	124	-13.69%
2019/12/16	1	17.25	2	17.00	17.00	-1	118	-0.84%
2019/12/13	3	18.18	5	17.36	17.80	-2	116	-1.72%
2019/12/12	23	18.62	24	18.46	18.05	-1	110	-0.91%
2019/12/11	44	18.96	85	19.49	18.60	-41	104	-39.17%
2019/12/10	40	17.79	44	17.28	18.15	-4	86	-4.65%
2019/12/09	31	16.49	45	16.50	16.50	-14	76	-18.30%
2019/11/25	12	14.96	0	0.00	15.05	12	73	16.22%
2019/11/19	2	15.05	0	0.00	15.10	2	74	2.69%
2019/11/15	1	14.90	0	0.00	15.00	1	76	1.30%
2019/11/13	2	15.30	0	0.00	15.40	2	77	2.59%
2019/11/12	0	0.00	1	15.20	15.20	-1	78	-1.28%
2019/11/11	2	15.03	0	0.00	15.00	2	78	2.55%
2019/11/06	1	14.90	0	0.00	14.90	1	83	1.20%
2019/11/04	1	15.00	0	0.00	15.25	1	96	1.04%
2019/10/31	0	0.00	6	15.00	15.20	-6	93	-6.39%
2019/10/30	6	14.60	0	0.00	15.40	6	93	6.40%
2019/10/24	1	16.00	0	0.00	15.90	1	89	1.12%
2019/10/17	1	15.90	0	0.00	16.50	1	86	1.16%
2019/10/07	1	17.00	0	0.00	17.40	1	83	1.19%
2019/09/26	1	17.70	0	0.00	17.60	1	74	1.33%
2019/09/23	1	18.05	0	0.00	18.10	1	74	1.34%
2019/09/12	0	0.00	2	18.08	18.10	-2	71	-2.79%
2019/09/11	7	18.10	0	0.00	18.10	7	70	9.86%
2019/09/10	1	18.40	0	0.00	18.35	1	70	1.42%
2019/09/06	0	0.00	2	18.50	18.35	-2	72	-2.77%
2019/09/05	0	18.20	0	0.00	18.30	0	75	0.00%
2019/09/04	3	18.30	7	18.30	18.50	-4	74	-5.34%
2019/09/03	1	18.60	0	0.00	18.60	1	75	1.33%
2019/09/02	5	18.80	2	18.70	18.90	3	74	4.05%
2019/08/30	3	18.80	0	0.00	18.90	3	73	4.07%
2019/08/26	3	18.80	0	0.00	19.20	3	74	4.01%
2019/08/23	0	0.00	1	19.35	19.50	-1	75	-1.33%
2019/08/21	2	19.05	2	18.50	19.10	0	73	0.00%
2019/08/20	10	19.17	1	19.15	18.90	9	73	12.21%
2019/08/19	4	19.65	0	0.00	19.85	4	71	5.62%
2019/08/16	5	19.75	0	0.00	19.65	5	71	7.03%
2019/08/15	13	20.06	2	20.00	20.20	11	71	15.49%
2019/08/14	2	21.40	0	0.00	20.80	2	69	2.88%
2019/08/13	2	21.03	20	21.83	21.55	-18	68	-26.32%
2019/08/12	1	20.50	0	0.00	20.55	1	66	1.51%
2019/08/08	11	21.60	11	21.05	21.10	0	65	0.00%
2019/08/07	7	20.84	24	21.96	22.15	-17	64	-26.53%
2019/08/06	1	19.20	0	0.00	20.80	1	56	1.76%
2019/08/05	0	19.10	1	18.85	18.95	-1	57	-1.73%
2019/08/01	0	18.80	0	0.00	18.90	0	69	0.00%
2019/07/31	3	18.80	0	0.00	18.85	3	69	4.31%
2019/07/26	0	0.00	2	18.70	19.00	-2	69	-2.86%
2019/07/25	6	18.80	0	0.00	18.75	6	70	8.51%
2019/07/24	2	18.93	0	0.00	19.05	2	71	2.82%
2019/07/23	2	18.75	0	0.00	19.15	2	71	2.80%
2019/07/22	6	18.70	0	0.00	18.95	6	72	8.32%
2019/07/18	16	18.94	0	0.00	19.00	16	76	21.05%
2019/07/17	4	18.80	0	0.00	18.95	4	78	5.08%
2019/06/20	5	19.80	0	0.00	19.65	5	129	3.86%
2019/05/17	0	0.00	2	19.55	19.00	-2	189	-1.05%
2019/05/13	2	19.05	0	0.00	18.95	2	189	1.05%
2019/05/09	0	0.00	2	20.00	19.45	-2	189	-1.05%
2019/05/07	0	0.00	1	21.45	21.45	-1	182	-0.55%
2019/05/02	0	0.00	1	21.15	21.30	-1	192	-0.52%
2019/04/25	0	0.00	1	22.20	22.00	-1	214	-0.47%
2019/04/24	1	22.20	3	22.10	22.20	-2	215	-0.93%
2019/04/23	5	22.54	0	0.00	22.00	5	213	2.34%
2019/04/22	0	0.00	1	23.15	23.05	-1	212	-0.47%
2019/04/19	5	23.68	0	0.00	23.10	5	213	2.34%
2019/04/18	6	24.97	2	25.00	24.60	4	211	1.89%
2019/04/17	0	0.00	2	24.70	24.85	-2	209	-0.95%
2019/04/16	7	24.52	3	24.45	24.45	4	208	1.92%
2019/04/12	3	24.20	0	0.00	24.00	3	242	1.24%
2019/04/11	7	25.35	11	25.26	24.10	-4	244	-1.64%
2019/04/09	3	24.47	0	0.00	24.90	3	258	1.16%
2019/04/02	4	23.80	0	0.00	23.80	4	278	1.44%
2019/03/29	0	24.45	1	24.30	24.25	-1	278	-0.36%
2019/03/28	15	23.88	1	23.55	23.60	14	278	5.02%
2019/03/27	0	23.80	0	0.00	23.60	0	278	0.00%
2019/03/26	0	0.00	1	23.60	23.25	-1	277	-0.36%
2019/03/22	2	23.65	4	23.90	23.20	-2	286	-0.70%
2019/03/21	5	23.58	2	24.00	24.00	3	290	1.03%
2019/03/20	2	22.10	0	0.00	22.10	2	291	0.69%
2019/03/19	3	22.05	0	0.00	21.95	3	299	1.00%
2019/03/12	2	21.40	11	21.73	21.40	-9	300	-3.00%
2019/03/11	3	22.05	0	0.00	22.25	3	301	1.00%
2019/03/08	0	0.00	20	21.15	21.40	-20	303	-6.58%
2019/03/07	5	23.30	3	23.50	21.90	2	302	0.66%
2019/03/06	2	23.55	0	0.00	23.55	2	296	0.67%
2019/03/05	1	21.45	0	0.00	21.45	1	291	0.34%
2019/03/04	1	19.40	1	19.35	19.50	0	289	0.00%
2019/02/22	0	0.00	1	21.60	20.60	-1	291	-0.34%
2019/02/21	4	21.99	0	0.00	21.80	4	292	1.37%
2019/02/19	0	0.00	3	22.00	21.40	-3	298	-1.01%
2019/02/18	0	0.00	2	22.70	22.60	-2	304	-0.66%
2019/02/15	1	23.30	1	23.80	23.80	0	305	0.00%
2019/02/11	0	0.00	3	23.15	23.75	-3	307	-0.97%
2019/01/25	1	24.30	0	0.00	24.40	1	304	0.33%
2019/01/24	1	24.60	0	0.00	24.15	1	308	0.32%
2019/01/23	3	25.55	0	0.00	23.95	3	307	0.98%
2019/01/22	2	26.28	1	27.00	25.80	1	306	0.33%
2019/01/18	0	0.00	1	27.40	27.40	-1	329	-0.30%
2019/01/17	0	0.00	1	26.00	27.00	-1	334	-0.30%
2019/01/16	0	0.00	2	25.13	25.25	-2	328	-0.61%
2019/01/10	0	0.00	11	24.80	24.80	-11	324	-3.39%
2019/01/09	1	24.30	0	0.00	24.75	1	324	0.31%
2019/01/08	0	0.00	13	24.40	24.30	-13	324	-4.01%
2019/01/07	9	24.48	6	24.15	25.10	3	321	0.93%
2019/01/04	8	26.48	162	28.24	25.90	-154	308	-49.92%	大賣/鉅額交易
2019/01/03	0	0.00	5	25.90	25.90	-5	306	-1.63%
2019/01/02	5	23.53	1	22.15	23.55	4	305	1.31%
2018/12/28	12	20.65	9	20.54	21.45	3	305	0.98%
2018/12/27	10	19.50	14	19.29	19.50	-4	293	-1.36%
2018/12/26	6	18.55	4	18.55	18.55	2	280	0.71%
2018/12/25	0	0.00	3	16.57	16.90	-3	271	-1.11%
2018/12/24	2	15.40	2	15.40	15.40	0	270	0.00%
2018/12/19	1	13.80	0	0.00	14.10	1	268	0.37%
2018/12/18	2	13.95	0	0.00	13.85	2	270	0.74%
2018/12/17	4	14.23	0	0.00	14.30	4	269	1.48%
2018/12/14	25	14.21	15	14.66	14.50	10	276	3.62%
2018/12/13	2	15.35	2	15.50	15.40	0	275	0.00%
2018/12/12	20	15.23	12	15.97	15.85	8	273	2.93%
2018/12/11	2	16.65	2	16.65	16.50	0	266	0.00%
2018/12/10	2	17.00	0	0.00	16.95	2	271	0.74%
2018/12/05	7	17.95	20	18.05	17.95	-13	283	-4.59%
2018/12/04	0	0.00	1	18.30	18.30	-1	283	-0.35%
2018/12/03	0	0.00	1	18.75	18.50	-1	290	-0.34%
2018/11/30	2	18.33	0	0.00	18.30	2	292	0.68%
2018/11/29	0	0.00	3	18.07	18.15	-3	302	-0.99%
2018/11/28	10	18.00	0	0.00	17.90	10	311	3.21%
2018/11/27	1	18.20	0	0.00	17.95	1	330	0.30%
2018/11/26	7	18.04	0	0.00	18.15	7	340	2.06%
2018/11/23	5	18.00	0	0.00	17.90	5	344	1.45%
2018/11/22	1	18.00	2	18.20	18.05	-1	348	-0.29%
2018/11/20	0	0.00	24	17.40	17.50	-24	382	-6.27%
2018/11/19	0	0.00	20	17.34	17.30	-20	384	-5.20%
2018/11/16	13	17.16	123	17.10	17.30	-110	389	-28.25%	大賣/鉅額交易
2018/11/15	24	17.45	0	0.00	17.05	24	396	6.06%
2018/11/14	0	0.00	3	18.72	18.20	-3	394	-0.76%
2018/11/13	10	17.93	6	18.85	18.60	4	394	1.01%
2018/11/12	4	19.35	4	19.43	19.40	0	401	0.00%
2018/11/06	2	19.75	2	20.20	19.65	0	505	0.00%
2018/11/05	0	0.00	2	19.90	20.20	-2	511	-0.39%
2018/11/01	4	20.04	8	19.99	20.10	-4	573	-0.70%
2018/10/31	3	18.77	3	18.65	18.90	0	573	0.00%
2018/10/30	19	18.08	44	18.18	18.20	-25	588	-4.25%
2018/10/29	33	18.28	98	18.32	18.20	-65	610	-10.64%
2018/10/26	14	20.96	4	20.85	20.20	10	603	1.66%
2018/10/25	21	21.30	2	22.48	21.30	19	596	3.19%
2018/10/23	1	23.15	1	23.40	23.60	0	600	0.00%
2018/10/22	0	23.50	0	0.00	23.30	0	600	0.00%
2018/10/19	1	23.20	0	0.00	23.20	1	600	0.17%
2018/10/15	0	0.00	1	23.50	23.55	-1	608	-0.16%
2018/10/12	5	23.31	2	23.10	23.50	3	609	0.49%
2018/10/11	64	22.87	6	22.84	22.85	58	606	9.56%
2018/10/08	1	24.75	12	25.00	24.90	-11	592	-1.86%
2018/10/05	10	24.93	1	25.20	25.10	9	594	1.51%
2018/10/04	1	26.10	0	0.00	25.95	1	593	0.17%
2018/10/03	0	0.00	2	26.00	25.95	-2	594	-0.34%
2018/10/02	6	26.04	0	0.00	25.85	6	596	1.01%
2018/10/01	3	26.77	0	0.00	26.45	3	604	0.50%
2018/09/28	2	25.68	0	0.00	26.00	2	633	0.32%
2018/09/27	0	0.00	1	26.05	26.05	-1	665	-0.15%
2018/09/21	1	27.20	1	27.25	27.20	0	686	0.00%
2018/09/20	2	28.00	47	28.04	27.75	-45	686	-6.55%
2018/09/19	2	27.68	1	27.80	27.20	1	688	0.15%
2018/09/18	3	26.45	2	26.60	26.45	1	688	0.15%
2018/09/17	0	0.00	1	26.00	26.00	-1	697	-0.14%
2018/09/14	7	25.94	6	25.53	25.50	1	702	0.14%
2018/09/13	9	25.23	0	0.00	25.20	9	698	1.29%
2018/09/11	3	26.10	3	26.83	25.90	0	704	0.00%
2018/09/10	1	26.25	1	26.75	26.20	0	704	0.00%
2018/09/07	29	26.92	1	26.95	26.95	28	703	3.98%
2018/09/06	0	0.00	3	27.95	28.00	-3	699	-0.43%
2018/09/05	8	27.59	6	27.64	27.55	2	706	0.28%
2018/09/04	24	28.15	35	28.02	28.55	-11	723	-1.52%
2018/09/03	22	27.23	4	27.70	27.00	18	716	2.51%
2018/08/31	18	28.97	39	29.07	29.05	-21	702	-2.99%
2018/08/30	1	26.90	2	27.03	26.90	-1	697	-0.14%
2018/08/29	2	27.30	2	26.88	27.20	0	702	0.00%
2018/08/28	12	26.30	1	26.30	26.30	11	704	1.56%
2018/08/27	2	26.28	16	27.08	26.95	-14	703	-1.99%
2018/08/24	1	24.30	7	25.15	25.25	-6	684	-0.88%
2018/08/23	4	24.66	11	24.83	25.00	-7	698	-1.00%
2018/08/22	20	24.78	10	25.03	25.10	10	700	1.43%
2018/08/21	3	26.35	3	25.97	25.65	0	708	0.00%
2018/08/20	5	25.43	0	0.00	25.40	5	744	0.67%
2018/08/17	4	25.75	1	25.80	25.90	3	791	0.38%
2018/08/16	6	25.95	11	25.48	25.85	-5	807	-0.62%
2018/08/15	16	25.53	15	25.34	25.50	1	846	0.12%
2018/08/14	25	23.39	74	22.68	27.20	-49	826	-5.93%
2018/08/10	1	27.90	0	0.00	27.65	1	774	0.13%
2018/08/09	6	29.18	51	28.29	28.25	-45	773	-5.82%
2018/08/08	78	29.45	21	30.16	29.00	57	750	7.59%
2018/08/07	1	32.15	4	32.05	32.00	-3	720	-0.42%
2018/08/06	28	32.06	12	32.38	31.75	16	723	2.21%
2018/08/03	63	30.73	12	30.91	31.20	51	716	7.12%
2018/08/02	4	32.66	6	33.89	31.90	-2	696	-0.29%
2018/08/01	1	35.15	1	35.35	35.15	0	683	0.00%
2018/07/30	10	35.85	2	35.65	35.95	8	690	1.16%
2018/07/25	8	37.46	6	37.66	37.50	2	725	0.28%
2018/07/24	3	36.60	0	0.00	36.75	3	752	0.40%
2018/07/23	0	0.00	1	36.30	36.60	-1	766	-0.13%
2018/07/20	4	36.09	3	36.15	36.30	1	819	0.12%
2018/07/19	3	37.20	1	37.70	36.70	2	862	0.23%
2018/07/18	4	37.10	1	37.50	37.00	3	947	0.32%
2018/07/16	4	39.35	0	0.00	38.30	4	992	0.40%
2018/07/13	15	38.51	2	38.55	38.30	13	992	1.31%
2018/07/12	2	37.00	0	0.00	37.50	2	993	0.20%
2018/07/10	0	0.00	1	35.55	36.95	-1	991	-0.10%
2018/07/09	1	36.60	5	36.93	36.50	-4	996	-0.40%
2018/07/06	9	35.61	8	35.58	37.55	1	998	0.10%
2018/07/05	34	37.32	4	38.86	35.65	30	970	3.09%
2018/07/04	4	39.81	12	39.66	39.60	-8	944	-0.85%
2018/07/03	1	41.50	5	41.80	41.25	-4	936	-0.43%
2018/07/02	4	41.78	3	42.08	42.00	1	935	0.11%
2018/06/29	4	43.01	3	42.88	43.00	1	928	0.11%
2018/06/28	8	41.88	8	41.89	42.00	0	924	0.00%
2018/06/27	4	43.64	1	43.15	43.00	3	912	0.33%
2018/06/26	4	44.04	1	43.70	43.95	3	906	0.33%
2018/06/25	1	45.90	1	45.60	45.20	0	896	0.00%
2018/06/22	5	46.63	4	46.85	46.40	1	890	0.11%
2018/06/20	3	46.25	2	45.45	45.45	1	885	0.11%
2018/06/15	1	48.00	1	48.00	47.95	0	874	0.00%
2018/06/14	4	48.85	2	48.60	48.00	2	884	0.23%
2018/06/13	16	48.47	14	48.70	48.30	2	880	0.23%
2018/06/12	9	49.03	6	49.13	49.40	3	866	0.35%
2018/06/11	1	45.90	0	0.00	45.65	1	839	0.12%
2018/06/08	7	45.44	1	45.80	45.20	6	834	0.72%
2018/06/07	2	46.10	3	46.18	46.00	-1	829	-0.12%
2018/06/06	8	46.23	11	46.26	46.10	-3	823	-0.36%
2018/06/05	1	46.10	2	45.75	45.80	-1	816	-0.12%
2018/06/04	10	46.60	2	46.90	46.50	8	810	0.99%
2018/06/01	0	0.00	2	48.08	48.35	-2	798	-0.25%
2018/05/31	16	49.45	9	49.73	47.65	7	794	0.88%
2018/05/30	2	48.40	8	49.02	50.30	-6	785	-0.76%
2018/05/29	20	50.09	23	49.82	49.50	-3	778	-0.39%
2018/05/28	37	50.17	89	50.69	50.50	-52	759	-6.85%
2018/05/25	49	49.83	52	49.72	50.00	-3	714	-0.42%
2018/05/24	42	46.50	19	46.87	46.75	23	664	3.46%
2018/05/23	73	47.52	43	47.52	48.10	30	640	4.68%
2018/05/22	2	43.85	2	43.73	43.90	0	583	0.00%
2018/05/21	1	43.20	0	0.00	43.15	1	580	0.17%
2018/05/18	11	43.56	9	43.51	43.15	2	581	0.34%
2018/05/17	1	43.15	3	42.90	42.65	-2	576	-0.35%
2018/05/16	3	43.53	5	43.50	43.25	-2	571	-0.35%
2018/05/15	19	43.82	23	43.13	43.75	-4	571	-0.70%
2018/05/14	10	43.19	4	42.96	43.00	6	579	1.03%
2018/05/11	5	43.53	6	43.34	43.10	-1	574	-0.17%
2018/05/10	2	42.25	17	42.47	42.35	-15	565	-2.65%
2018/05/09	3	42.15	12	42.84	42.90	-9	561	-1.60%
2018/05/08	13	43.91	2	43.45	42.80	11	560	1.96%
2018/05/07	4	42.90	1	42.35	42.60	3	556	0.54%
2018/05/04	3	43.25	6	43.11	43.40	-3	551	-0.54%
2018/05/03	14	43.40	10	44.92	44.00	4	537	0.74%
2018/05/02	1	43.75	5	44.70	44.70	-4	525	-0.76%
2018/04/30	9	43.14	16	43.19	43.20	-7	511	-1.37%
2018/04/27	1	41.55	1	41.70	41.90	0	483	0.00%
2018/04/26	52	43.69	42	42.97	40.50	10	469	2.13%
2018/04/25	13	43.23	38	42.11	44.10	-25	416	-6.00%
2018/04/24	89	42.64	34	43.42	40.10	55	373	14.74%
2018/04/23	6	41.75	28	42.56	43.00	-22	288	-7.63%
2018/04/20	1	39.50	2	39.03	39.10	-1	244	-0.41%
2018/04/18	0	39.80	1	39.10	38.90	-1	241	-0.41%
2018/04/17	0	39.50	1	38.60	38.20	-1	241	-0.41%
2018/04/16	2	38.68	0	0.00	38.65	2	242	0.83%
2018/04/13	4	38.79	32	39.45	39.45	-28	242	-11.55%
2018/04/12	39	39.43	19	39.11	39.10	20	236	8.47%
2018/04/11	6	38.16	0	0.00	38.25	6	228	2.63%
2018/04/10	0	0.00	2	38.00	37.95	-2	230	-0.87%
2018/04/09	0	37.80	30	37.75	37.80	-30	227	-13.20%
2018/04/03	1	37.20	3	37.38	37.70	-2	235	-0.85%
2018/04/02	0	37.00	0	0.00	37.00	0	236	0.00%
2018/03/31	0	37.10	0	0.00	36.75	0	244	0.00%
2018/03/30	1	36.70	0	0.00	36.75	1	245	0.41%
2018/03/29	1	37.00	1	37.05	37.05	0	249	0.00%
2018/03/27	0	0.00	1	38.00	37.20	-1	248	-0.40%
2018/03/26	0	0.00	1	38.00	38.00	-1	247	-0.40%
2018/03/23	6	36.67	0	0.00	36.55	6	246	2.44%
2018/03/22	1	36.80	0	0.00	36.75	1	243	0.41%
2018/03/21	5	37.00	0	0.00	37.05	5	243	2.06%
2018/03/20	13	37.04	0	0.00	37.20	13	243	5.34%
2018/03/19	0	38.50	0	0.00	38.50	0	234	0.00%
2018/03/15	2	38.50	0	0.00	38.45	2	241	0.83%
2018/03/14	1	38.30	0	0.00	38.20	1	244	0.41%
2018/03/13	7	38.46	0	0.00	38.30	7	247	2.82%
2018/03/12	1	38.30	0	0.00	38.50	1	249	0.40%
2018/03/09	8	38.31	0	0.00	38.55	8	254	3.15%
2018/03/08	0	0.00	2	38.95	38.55	-2	261	-0.76%
2018/03/07	2	38.60	1	39.00	38.90	1	264	0.38%
2018/03/06	35	39.19	0	0.00	39.00	35	265	13.16%
2018/03/05	3	39.75	0	0.00	39.30	3	266	1.12%
2018/03/02	0	39.15	0	0.00	38.80	0	266	0.00%
2018/03/01	20	37.80	0	0.00	37.80	20	266	7.51%
2018/02/27	5	37.70	0	0.00	37.60	5	270	1.85%
2018/02/23	0	37.85	0	0.00	37.50	0	278	0.00%
2018/02/22	2	37.85	0	0.00	37.45	2	282	0.71%
2018/02/21	0	0.00	3	38.30	37.90	-3	284	-1.06%
2018/02/12	3	36.83	3	37.17	37.10	0	285	0.00%
2018/02/09	0	0.00	3	35.60	35.95	-3	287	-1.04%
2018/02/08	3	35.88	3	35.45	35.85	0	287	0.00%
2018/02/07	5	36.68	29	36.85	35.60	-24	288	-8.32%
2018/02/06	17	36.05	54	37.00	35.15	-37	298	-12.41%
2018/02/05	1	37.90	0	0.00	38.05	1	287	0.35%
2018/02/02	3	38.75	0	0.00	38.45	3	296	1.01%
2018/02/01	0	38.70	0	0.00	38.90	0	306	0.00%
2018/01/31	0	0.00	1	38.95	39.00	-1	309	-0.32%
2018/01/30	8	39.43	0	0.00	39.20	8	314	2.55%
2018/01/29	0	0.00	1	39.25	39.45	-1	326	-0.31%
2018/01/26	3	39.88	1	40.50	39.50	2	342	0.58%
2018/01/24	5	40.21	4	40.73	40.40	1	423	0.24%
2018/01/23	6	39.68	1	39.75	39.65	5	475	1.05%
2018/01/22	2	40.13	2	40.60	39.75	0	486	0.00%
2018/01/19	4	40.14	4	40.33	40.20	0	491	0.00%
2018/01/18	1	40.25	0	0.00	40.50	1	497	0.20%
2018/01/16	7	39.79	0	0.00	39.65	7	542	1.29%
2018/01/15	28	40.33	2	40.68	39.85	26	542	4.80%
2018/01/12	0	0.00	5	39.50	39.50	-5	539	-0.93%
2018/01/11	5	38.40	0	0.00	38.95	5	538	0.93%
2018/01/10	1	39.10	0	0.00	38.95	1	532	0.19%
2018/01/09	10	39.40	7	39.42	39.35	3	531	0.56%
2018/01/08	21	39.76	4	40.10	39.65	17	530	3.21%
2018/01/05	0	0.00	26	39.95	40.00	-26	530	-4.90%
2018/01/04	2	40.55	0	0.00	40.35	2	527	0.38%
2018/01/03	3	41.23	0	0.00	40.65	3	526	0.57%
2018/01/02	21	40.85	1	40.70	40.70	20	524	3.82%