大將 (1453)-新光券商分點個股進出

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

大將

(1453)

可現股當沖

股價
15.95
漲跌
▲0.05
漲幅
+0.31%
成交量
35張
產業
上市營建類股▲0.30%
62人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

大將 (1453)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
2024/11/21	3	15.95	6	15.87	15.90	-3	215	-1.40%
2024/11/20	1	15.75	0	0.00	15.70	1	222	0.45%
2024/11/19	0.1	15.85	2	15.78	15.80	-1.9	226	-0.83%
2024/11/18	4	15.60	1	15.95	15.55	3	233	1.28%
2024/11/15	1	15.80	1	15.90	15.80	0	239	0.00%
2024/11/14	0.2	15.60	1	15.70	15.50	-0.8	258	-0.30%
2024/11/13	0.1	15.70	0	0.00	15.55	0.1	273	0.03%
2024/11/12	1	15.80	0.1	15.85	15.70	0.9	280	0.33%
2024/11/11	1.1	16.01	0	0.00	16.10	1.1	285	0.39%
2024/11/08	0	0.00	0	16.35	16.20	0	296	0.00%
2024/11/07	0	0.00	4	16.50	16.35	-4	308	-1.31%
2024/11/06	1	16.10	0	0.00	16.10	1	322	0.31%
2024/11/05	0	0.00	0	16.45	16.05	0	339	0.00%
2024/11/04	2.1	16.25	0	0.00	16.10	2.1	360	0.57%
2024/11/01	2	16.57	2	16.65	16.70	0	373	-0.01%
2024/10/30	1	16.30	2	16.15	16.05	-1	398	-0.25%
2024/10/29	5	16.79	0	0.00	16.60	5	448	1.11%
2024/10/28	1	17.05	0	0.00	17.05	1	613	0.16%
2024/10/25	0	0.00	2	17.25	17.15	-2	668	-0.30%
2024/10/24	2	17.20	0.2	17.30	17.40	1.8	677	0.26%
2024/10/23	0	0.00	0.1	17.70	17.35	-0.1	685	-0.01%
2024/10/22	0.3	17.80	0	0.00	17.70	0.3	696	0.05%
2024/10/21	2	17.78	2	17.65	17.80	0	712	0.00%
2024/10/18	1	17.20	0	0.00	17.15	1	727	0.14%
2024/10/17	2	17.55	5	17.50	17.55	-3	743	-0.40%
2024/10/16	3	17.08	1	17.40	17.35	2	772	0.26%
2024/10/15	5	17.25	0	0.00	17.30	5	836	0.60%
2024/10/14	0	0.00	1	17.70	17.70	-1	894	-0.11%
2024/10/09	3	17.47	2	17.40	17.30	1	943	0.11%
2024/10/08	2	17.78	0	0.00	17.70	2	967	0.21%
2024/10/01	4	18.18	0	0.00	18.30	4	985	0.41%
2024/09/30	0	0.00	2	18.45	18.50	-2	993	-0.20%
2024/09/27	0	0.00	3	18.48	18.45	-3	998	-0.30%
2024/09/26	2	18.10	1.1	18.79	18.10	0.9	1,005	0.09%
2024/09/25	0	18.70	9.1	18.64	18.60	-9.1	1,027	-0.88%
2024/09/24	0	0.00	1.3	18.45	18.15	-1.3	1,031	-0.13%
2024/09/23	4	17.94	3	17.92	18.25	1	1,039	0.10%
2024/09/20	16	18.33	2	18.75	18.35	14	1,039	1.35%
2024/09/19	0	0.00	2.1	19.18	19.30	-2.1	1,039	-0.20%
2024/09/18	1	18.80	1	18.85	18.85	0	1,053	0.00%
2024/09/16	0	0.00	1	19.15	19.00	-1	1,079	-0.09%
2024/09/13	2	19.13	1	19.20	19.05	1	1,113	0.09%
2024/09/12	0	0.00	1	18.90	18.75	-1	1,130	-0.09%
2024/09/11	1	18.40	1	18.70	18.55	0	1,152	0.00%
2024/09/10	1	18.40	1	19.15	18.50	0	1,197	0.00%
2024/09/09	1	18.60	0	0.00	19.05	1	1,338	0.07%
2024/09/06	2	18.95	2	19.25	19.10	0	1,355	0.00%
2024/09/05	3	19.50	3	19.60	19.10	0	1,381	0.00%
2024/09/04	4	19.21	1	19.40	19.05	3	1,445	0.21%
2024/09/03	5	20.46	0	0.00	20.25	5	1,622	0.31%
2024/09/02	2	20.80	2	21.50	20.75	0	1,644	0.00%
2024/08/30	2	21.20	7	20.99	21.20	-5	1,691	-0.30%
2024/08/29	3	20.57	0	0.00	20.50	3	1,824	0.16%
2024/08/28	2	20.75	0	0.00	20.70	2	1,895	0.11%
2024/08/27	1	21.30	9	21.20	21.30	-8	2,011	-0.40%
2024/08/26	3	21.43	1	21.35	21.25	2	2,146	0.09%
2024/08/23	1	21.45	0	0.00	21.50	1	2,205	0.05%
2024/08/22	1.5	21.84	1	21.85	21.90	0.5	2,224	0.02%
2024/08/21	0.1	22.35	2	22.28	22.50	-1.9	2,241	-0.08%
2024/08/20	23.2	23.14	1.3	23.18	22.75	21.9	2,277	0.96%
2024/08/19	1.5	23.18	1	23.10	23.00	0.5	2,310	0.02%
2024/08/16	4	23.06	7	23.37	23.25	-3	2,340	-0.13%
2024/08/15	2	22.53	3	22.50	22.65	-1	2,375	-0.04%
2024/08/14	2	21.80	3	22.08	21.80	-1	2,639	-0.04%
2024/08/13	3	21.73	12	21.72	21.85	-9	2,900	-0.31%
2024/08/12	7	21.98	13	22.21	22.00	-6	2,998	-0.20%
2024/08/09	4	21.78	14	22.04	21.85	-10	3,006	-0.33%
2024/08/08	12	21.63	0	0.00	21.65	12	3,023	0.40%
2024/08/07	8	22.01	18.2	22.52	22.55	-10.2	3,062	-0.33%
2024/08/06	8	20.79	7	20.86	20.85	1	3,098	0.03%
2024/08/05	3.3	22.25	22	22.57	22.25	-18.7	3,143	-0.60%
2024/08/02	11	25.62	6	24.95	24.70	5	3,227	0.15%
2024/08/01	39	26.65	66	26.99	26.90	-27	3,576	-0.76%
2024/07/31	178	27.29	111.1	27.48	27.10	66.9	3,675	1.82%	大買/大賣/
2024/07/30	3	25.80	11	26.18	26.30	-8	3,757	-0.21%
2024/07/29	1	24.00	5.1	24.16	23.95	-4.1	3,828	-0.11%
2024/07/26	1	24.00	0	0.00	24.10	1	3,881	0.03%
2024/07/23	2	24.65	1	24.45	24.65	1	3,902	0.03%
2024/07/22	1	24.48	3	23.97	23.95	-2	3,920	-0.05%
2024/07/19	0	0.00	2	24.83	24.85	-2	3,935	-0.05%
2024/07/18	3	25.52	0	0.00	25.45	3	3,930	0.08%
2024/07/17	6	26.68	15	26.54	26.15	-9	3,921	-0.23%
2024/07/16	67	27.39	63.2	27.57	26.65	3.8	3,914	0.10%
2024/07/15	21.2	27.06	26	27.01	26.95	-4.8	3,873	-0.12%
2024/07/12	2	25.68	2	25.73	25.25	0	3,855	0.00%
2024/07/11	4	25.63	9	25.27	25.50	-5	3,867	-0.13%
2024/07/10	20	25.45	17	25.02	25.00	3	3,864	0.08%
2024/07/09	5	23.94	80	23.87	23.85	-75	3,972	-1.89%
2024/07/08	1.4	24.99	0	0.00	24.80	1.4	4,141	0.03%
2024/07/05	0	0.00	3	25.90	25.35	-3	4,152	-0.07%
2024/07/03	2	25.10	1	25.05	25.00	1	4,195	0.02%
2024/07/02	80	25.37	4	25.31	25.05	76	4,194	1.81%
2024/07/01	7	26.15	7	25.82	25.45	0	4,186	0.00%
2024/06/28	2	25.05	4	24.99	24.95	-2	4,173	-0.05%
2024/06/27	1.2	24.86	2	25.10	24.65	-0.8	4,172	-0.02%
2024/06/26	1	25.37	1.1	25.47	25.35	0	4,163	0.00%
2024/06/25	3	25.67	3	25.55	25.70	0	4,162	0.00%
2024/06/24	3	26.33	15	26.15	26.00	-12	4,152	-0.29%
2024/06/21	9	26.34	1	26.20	26.20	8	4,136	0.19%
2024/06/20	24	26.84	22.2	26.66	26.70	1.9	4,114	0.05%
2024/06/19	11	28.03	11	27.86	27.85	0	4,079	0.00%
2024/06/18	11	28.10	4	28.10	28.10	7	4,061	0.17%
2024/06/17	21	28.13	15	28.04	27.80	6	4,039	0.15%
2024/06/14	26	29.64	157.3	29.23	29.05	-131.3	3,986	-3.29%	大賣/鉅額交易
2024/06/13	71	27.54	13	27.61	27.60	58	3,845	1.51%
2024/06/12	11	27.45	133	26.98	27.00	-122	3,827	-3.19%	大賣/鉅額交易
2024/06/11	184	28.79	138.1	27.78	27.45	46	3,800	1.21%	大買/大賣/
2024/06/07	83.3	29.90	85.6	30.03	29.30	-2.2	3,733	-0.06%
2024/06/06	28.1	28.07	8.2	28.06	28.00	19.8	3,548	0.56%
2024/06/05	128.2	29.46	94.1	28.84	28.30	34.1	3,524	0.97%	大買/
2024/06/04	189.2	30.21	107.3	30.76	29.65	81.8	3,492	2.34%	大買/大賣/
2024/06/03	138	28.69	116	29.04	29.40	22	3,384	0.65%	大買/大賣/
2024/05/31	102.2	28.91	140.4	29.09	28.50	-38.2	3,313	-1.15%	大買/大賣/
2024/05/30	114	28.92	129.5	28.68	28.00	-15.5	3,193	-0.49%	大買/大賣/
2024/05/29	30	27.72	36.1	28.06	28.00	-6.1	3,057	-0.20%
2024/05/28	16	27.20	11	26.90	26.70	5	2,999	0.17%
2024/05/27	12	26.86	10.1	26.79	26.65	1.9	2,985	0.06%
2024/05/24	38	26.93	42	26.78	26.60	-4	2,961	-0.14%
2024/05/23	25	26.80	29.5	26.75	26.30	-4.5	2,928	-0.15%
2024/05/22	15.5	27.28	9	27.31	27.50	6.5	2,888	0.23%
2024/05/21	38	27.19	61	27.35	27.30	-23	2,851	-0.81%
2024/05/20	263	28.51	207	28.63	26.85	56	2,796	2.00%	大買/大賣/
2024/05/17	177.3	26.25	201.6	26.51	27.40	-24.3	2,517	-0.97%	大買/大賣/
2024/05/16	83.8	23.72	203	24.17	24.95	-119.3	2,249	-5.30%	大賣/鉅額交易
2024/05/15	22	23.00	10	22.76	22.70	12	2,147	0.56%
2024/05/14	29	23.14	32.1	23.17	22.90	-3.1	2,130	-0.15%
2024/05/13	134	23.51	62	24.06	23.05	72	2,101	3.43%	大買/
2024/05/10	93	25.49	72.4	25.34	24.95	20.6	2,050	1.00%
2024/05/09	143	26.56	101	27.00	25.85	42	2,000	2.10%	大買/大賣/
2024/05/08	108.2	27.28	121.1	27.70	26.85	-12.8	1,934	-0.66%	大買/大賣/
2024/05/07	267.3	30.79	228.1	30.42	28.55	39.3	1,836	2.14%	大買/大賣/
2024/05/06	71	29.81	111.2	30.00	30.30	-40.2	1,459	-2.76%	大賣/
2024/05/03	121.2	26.67	91.2	27.00	27.55	30	1,308	2.29%	大買/
2024/05/02	57	23.76	124.1	24.75	25.05	-67.1	1,058	-6.34%	大賣/
2024/04/30	45.2	23.08	136	23.48	22.80	-90.8	942	-9.64%	大賣/
2024/04/29	59.1	24.55	19.8	24.53	24.55	39.3	880	4.47%
2024/04/26	11.4	23.86	3.1	24.66	24.50	8.3	850	0.97%
2024/04/25	30.1	23.00	7.1	23.24	23.50	23	820	2.81%
2024/04/24	0	0.00	3.3	21.96	21.40	-3.3	788	-0.41%
2024/04/23	0.2	21.05	0	0.00	21.75	0.2	780	0.03%
2024/04/22	6	22.51	8	23.04	21.00	-2	772	-0.26%
2024/04/19	19	22.57	36	22.35	22.30	-17	750	-2.27%
2024/04/18	46	22.66	65	21.70	23.95	-19	725	-2.62%
2024/04/17	39	21.57	47	21.63	21.80	-8	685	-1.17%
2024/04/16	49	22.70	7	23.41	22.35	42	656	6.40%
2024/04/15	195	24.79	132.1	24.94	24.80	63	635	9.90%	大買/大賣/
2024/04/12	67	22.63	36.6	22.77	23.25	30.5	500	6.09%
2024/04/11	1	21.15	7.4	21.15	21.15	-6.4	318	-2.01%
2024/04/10	3	19.25	9.1	19.25	19.25	-6.1	303	-2.02%
2024/04/09	32	17.35	72.2	16.94	17.50	-40.2	289	-13.89%
2024/04/08	15	15.91	15	15.70	15.95	0	249	0.00%
2024/04/03	0	0.00	0	15.50	15.30	0	244	-0.02%
2024/04/02	0	0.00	2	15.55	15.55	-2	243	-0.82%
2024/04/01	5	15.15	1	15.35	15.45	4	231	1.73%
2024/03/29	0	0.00	8	15.20	15.00	-8	225	-3.55%
2024/03/28	0	0.00	12	15.16	15.00	-12	223	-5.36%
2024/03/25	0.2	14.65	0.1	14.80	14.50	0.1	242	0.04%
2024/03/22	8	14.70	0	0.00	14.70	8	237	3.38%
2024/03/21	0	0.00	2	14.75	14.80	-2	238	-0.84%
2024/03/20	2.2	14.71	0	0.00	14.65	2.2	239	0.92%
2024/03/19	0	15.00	0.1	15.00	14.95	-0.1	238	-0.05%
2024/03/18	0.1	15.00	6.4	14.73	14.90	-6.3	239	-2.65%
2024/03/15	0.1	14.83	0	0.00	14.80	0.1	238	0.04%
2024/03/14	0	15.20	0	0.00	15.05	0	242	0.00%
2024/03/11	0	15.00	0	0.00	15.10	0	245	0.01%
2024/03/08	6.1	15.28	1	14.90	14.80	5.1	250	2.02%
2024/03/07	8	15.51	19.2	15.53	15.85	-11.2	316	-3.54%
2024/03/06	0.1	14.99	0	0.00	14.95	0.1	284	0.04%
2024/03/05	0.1	15.00	1.7	15.00	14.80	-1.7	281	-0.59%
2024/03/04	0.1	14.90	0	0.00	14.95	0.1	301	0.03%
2024/03/01	1	15.10	0	0.00	14.75	1	301	0.35%
2024/02/29	0	15.15	1	14.90	15.10	-1	292	-0.34%
2024/02/27	0.1	14.80	0	0.00	14.80	0.1	284	0.04%
2024/02/26	0	14.70	0	0.00	14.65	0	283	0.01%
2024/02/23	0	0.00	0.1	14.70	14.65	-0.1	275	-0.02%
2024/02/21	0.2	14.90	0	0.00	14.80	0.2	276	0.07%
2024/02/20	5	14.95	2	14.98	14.95	3	276	1.08%
2024/02/19	1.1	14.80	0	0.00	14.75	1.1	277	0.39%
2024/02/16	0.1	14.35	1	14.35	14.55	-0.9	293	-0.31%
2024/02/15	0.1	14.35	3	14.32	14.25	-2.9	291	-1.01%
2024/02/05	0	0.00	2	14.48	14.40	-2	290	-0.69%
2024/02/02	0	14.75	0.3	14.80	14.70	-0.2	288	-0.08%
2024/02/01	10	14.83	1	15.10	14.60	9	287	3.13%
2024/01/31	0.5	14.65	0	0.00	14.45	0.5	284	0.17%
2024/01/29	0.1	14.75	0	0.00	14.60	0.1	286	0.04%
2024/01/26	0	14.70	0	0.00	14.55	0	290	0.02%
2024/01/25	0.2	14.65	0	0.00	14.55	0.2	291	0.06%
2024/01/24	6	14.97	0	0.00	14.50	6	293	2.05%
2024/01/23	0.1	14.64	1	14.55	14.55	-1	286	-0.33%
2024/01/18	0.2	14.55	0	0.00	14.45	0.2	318	0.05%
2024/01/17	0.2	14.63	0	0.00	14.40	0.2	366	0.06%
2024/01/16	4.3	14.91	0	0.00	14.80	4.3	364	1.18%
2024/01/15	0.1	15.05	0	0.00	14.95	0.1	363	0.03%
2024/01/11	16.2	14.90	0.1	15.05	14.95	16.1	364	4.41%
2024/01/10	0.2	15.13	0	0.00	14.90	0.2	362	0.06%
2024/01/09	8	15.30	28	15.24	15.00	-20	360	-5.55%
2024/01/05	1	15.00	0	0.00	15.10	1	352	0.29%
2024/01/03	0.1	15.05	0	0.00	14.90	0.1	355	0.03%
2024/01/02	1	15.25	1	15.50	14.95	0	355	0.00%
2023/12/29	0	0.00	5	14.90	15.00	-5	351	-1.42%
2023/12/28	0.1	15.00	0	0.00	15.00	0.1	350	0.02%
2023/12/27	0	14.95	0	0.00	14.95	0	350	0.00%
2023/12/25	1	14.85	0	0.00	14.85	1	349	0.29%
2023/12/21	5	15.47	3	15.50	15.05	2	346	0.58%
2023/12/19	1	14.95	0	0.00	15.00	1	328	0.30%
2023/12/15	0.1	15.07	0	0.00	14.90	0.1	329	0.02%
2023/12/14	0	0.00	0.2	15.44	14.80	-0.2	327	-0.07%
2023/12/13	1	15.20	0	0.00	15.15	1	325	0.31%
2023/12/12	0	0.00	0.1	15.50	15.20	-0.1	324	-0.03%
2023/12/11	0.1	15.50	0	0.00	15.40	0.1	321	0.03%
2023/12/07	0	0.00	0.2	15.20	15.20	-0.2	315	-0.07%
2023/12/06	1.1	15.01	0	0.00	15.15	1.1	313	0.33%
2023/12/05	2	15.00	0	0.00	14.90	2	309	0.65%
2023/12/04	59	16.00	39	16.02	15.15	20	301	6.62%
2023/12/01	0	14.95	0	0.00	14.85	0	214	0.01%
2023/11/30	0.1	14.85	0	0.00	14.75	0.1	213	0.04%
2023/11/29	6	15.29	1	15.35	14.90	5	210	2.37%
2023/11/22	0.1	14.45	0	0.00	14.30	0.1	191	0.03%
2023/11/17	0.1	14.39	0	0.00	14.30	0.1	190	0.05%
2023/11/16	1	14.40	0	0.00	14.25	1	190	0.52%
2023/11/15	0.1	14.60	10.3	14.65	14.40	-10.2	188	-5.41%
2023/11/14	0.1	13.95	0	0.00	13.95	0.1	171	0.04%
2023/11/13	0	14.20	1	13.90	13.90	-1	172	-0.57%
2023/11/07	0.1	14.30	3	14.15	14.05	-2.9	173	-1.65%
2023/11/06	0.3	14.11	0	14.15	14.10	0.2	173	0.14%
2023/11/03	0.1	14.16	0	0.00	13.95	0.1	172	0.04%
2023/11/01	1	14.20	0	0.00	14.20	1	169	0.61%
2023/10/31	0.3	14.18	3	14.00	14.10	-2.7	167	-1.62%
2023/10/30	3	14.30	0	0.00	14.45	3	165	1.82%
2023/10/27	5	14.58	6	14.30	14.55	-1	164	-0.61%
2023/10/26	31.2	14.48	7	14.27	14.10	24.2	158	15.31%
2023/10/25	24	15.19	44.1	15.17	15.20	-20.1	159	-12.61%
2023/10/24	0.1	13.80	2	13.80	13.85	-1.9	137	-1.41%
2023/10/23	0	13.70	0	0.00	13.70	0	136	0.03%
2023/10/20	0.1	13.70	0	0.00	13.55	0.1	138	0.10%
2023/10/18	2.4	13.68	0	0.00	13.65	2.4	142	1.69%
2023/10/17	0.8	13.82	0	0.00	13.75	0.8	142	0.54%
2023/10/16	0.4	13.76	0	0.00	13.75	0.4	146	0.28%
2023/10/13	0	13.95	0	0.00	13.85	0	154	0.01%
2023/10/12	3.8	13.80	3	13.85	13.85	0.8	157	0.50%
2023/10/11	0.1	13.57	0	0.00	13.50	0.1	161	0.05%
2023/10/06	0	13.65	0	0.00	13.50	0	201	0.01%
2023/10/05	0.1	13.70	0	0.00	13.65	0.1	220	0.03%
2023/10/03	0.2	13.75	0	0.00	13.70	0.2	224	0.07%
2023/10/02	0.1	13.80	0	0.00	13.80	0.1	226	0.03%
2023/09/28	0.1	13.70	0	0.00	13.75	0.1	228	0.04%
2023/09/27	0.4	13.65	0	0.00	13.60	0.4	229	0.15%
2023/09/26	0.1	13.81	0.3	13.85	13.65	-0.1	230	-0.06%
2023/09/25	0.1	13.91	0	0.00	13.75	0.1	230	0.05%
2023/09/22	1.4	13.65	2	13.60	13.70	-0.6	230	-0.24%
2023/09/21	1	13.45	0	0.00	13.45	1	227	0.44%
2023/09/20	2	13.00	0	0.00	12.95	2	223	0.89%
2023/09/19	0	12.80	0	0.00	13.00	0	225	0.01%
2023/09/18	0	0.00	0.1	13.05	13.00	-0.1	225	-0.06%
2023/09/13	0	0.00	1	13.05	13.05	-1	229	-0.44%
2023/09/08	0	0.00	3.7	13.09	13.15	-3.7	238	-1.54%
2023/09/06	1	13.15	0	0.00	13.10	1	239	0.42%
2023/09/05	1	13.25	0	0.00	13.20	1	242	0.41%
2023/08/30	0	13.20	0	0.00	13.15	0	249	0.00%
2023/08/29	0	12.95	0	0.00	13.00	0	250	0.01%
2023/08/22	0	13.50	0	0.00	13.60	0	254	0.00%
2023/08/17	4	13.70	0	0.00	13.75	4	265	1.50%
2023/08/14	0	14.00	0	0.00	13.60	0	268	0.00%
2023/08/11	0	13.70	0	0.00	13.85	0	268	0.01%
2023/08/09	2	13.90	0	0.00	13.80	2	270	0.74%
2023/08/01	0	14.00	5	14.17	14.00	-5	274	-1.82%
2023/07/31	0	0.00	1	14.40	14.10	-1	273	-0.37%
2023/07/28	16	14.10	11	14.22	14.20	5	273	1.83%
2023/07/27	4	14.90	3	15.02	15.10	1	252	0.40%
2023/07/25	1	13.75	0	0.00	13.60	1	229	0.44%
2023/07/24	0	0.00	0.1	13.75	13.50	-0.1	229	-0.04%
2023/07/19	0	0.00	9	13.68	13.70	-9	233	-3.85%
2023/07/17	0	0.00	2	14.45	14.20	-2	233	-0.86%
2023/07/14	7	14.53	2	14.30	14.80	5	232	2.15%
2023/07/13	9	15.06	26	15.07	14.45	-17	228	-7.45%
2023/07/12	0	0.00	5	14.42	14.70	-5	192	-2.60%
2023/07/06	12.1	14.13	0	0.00	14.05	12.1	178	6.76%
2023/07/05	3.2	14.15	0	0.00	14.15	3.2	179	1.80%
2023/07/04	2	14.20	0	0.00	14.05	2	179	1.12%
2023/06/29	2	14.45	1	14.40	14.40	1	198	0.50%
2023/06/27	2	14.53	3	14.50	14.45	-1	205	-0.49%
2023/06/21	0.1	14.55	0	0.00	14.65	0.1	225	0.04%
2023/06/20	1	14.60	0	0.00	14.65	1	317	0.31%
2023/06/16	12.2	14.51	1	14.40	14.45	11.2	335	3.34%
2023/06/15	5	14.75	0	0.00	14.65	5	331	1.51%
2023/06/14	3	14.70	0.3	14.80	14.75	2.7	333	0.82%
2023/06/13	0	0.00	1	14.90	14.80	-1	336	-0.30%
2023/06/12	0.2	14.85	0	0.00	14.85	0.2	336	0.06%
2023/06/09	2	14.90	0	0.00	14.80	2	336	0.59%
2023/06/07	0	0.00	3	15.05	15.10	-3	343	-0.87%
2023/06/05	0	0.00	0.3	15.20	15.30	-0.3	350	-0.09%
2023/05/29	1.1	15.36	3	15.30	15.35	-1.9	360	-0.54%
2023/05/26	1	15.10	7	15.29	15.65	-6	363	-1.65%
2023/05/25	4	15.35	0	0.00	15.25	4	363	1.10%
2023/05/24	13	15.57	2	15.70	15.45	11	369	2.98%
2023/05/23	0	0.00	3	15.70	15.60	-3	370	-0.81%
2023/05/22	3	15.02	0	0.00	15.15	3	368	0.81%
2023/05/18	2	15.20	0	0.00	15.05	2	373	0.54%
2023/05/16	0	0.00	1	14.95	15.00	-1	379	-0.26%
2023/05/15	0	0.00	8	14.80	14.90	-8	386	-2.07%
2023/05/10	0	0.00	0	15.00	15.00	0	528	0.00%
2023/05/09	0	0.00	1	14.80	14.75	-1	530	-0.19%
2023/05/08	0	0.00	1.2	14.94	14.85	-1.2	537	-0.23%
2023/05/05	4	15.14	0	0.00	15.00	4	541	0.74%
2023/05/03	2	14.95	10	15.00	15.00	-8	623	-1.28%
2023/05/02	2	15.05	10	15.10	15.10	-8	632	-1.26%
2023/04/27	0	0.00	1	15.00	15.35	-1	634	-0.16%
2023/04/26	0	0.00	1	14.85	15.00	-1	634	-0.16%
2023/04/25	0	15.10	0	0.00	14.90	0	634	0.01%
2023/04/24	0	0.00	1	15.35	15.45	-1	630	-0.16%
2023/04/21	0	0.00	1	15.20	15.20	-1	630	-0.16%
2023/04/20	0	0.00	4.1	15.75	15.60	-4.1	625	-0.66%
2023/04/18	0.1	16.20	0	0.00	16.05	0.1	621	0.01%
2023/04/17	1	15.95	0	0.00	16.15	1	619	0.16%
2023/04/13	2.2	16.00	0	0.00	15.85	2.2	617	0.36%
2023/04/12	5	16.10	5	16.15	16.10	0	617	0.00%
2023/04/11	0	16.05	0	0.00	16.00	0	617	0.00%
2023/03/31	0.3	16.55	0	16.80	16.45	0.2	616	0.04%
2023/03/30	2	16.00	0	0.00	16.15	2	601	0.33%
2023/03/29	6	16.20	3	16.10	16.05	3	601	0.50%
2023/03/28	1	16.05	0	16.35	16.10	1	603	0.16%
2023/03/27	0	0.00	2	16.65	16.55	-2	600	-0.33%
2023/03/24	7	16.66	20	16.83	16.85	-13	600	-2.17%
2023/03/23	60.2	17.07	21	17.20	16.80	39.2	587	6.67%
2023/03/22	0	0.00	22.2	16.49	16.55	-22.2	499	-4.44%
2023/03/21	0	15.10	1	15.05	15.05	-1	483	-0.20%
2023/03/17	1	14.90	0	0.00	15.00	1	490	0.20%
2023/03/16	1.1	14.95	0	0.00	14.80	1.1	493	0.21%
2023/03/14	1.2	15.27	4.1	15.40	15.30	-2.9	511	-0.58%
2023/03/13	2	15.25	13	15.15	15.55	-11	519	-2.12%
2023/03/10	7.1	15.56	2	15.65	15.70	5.1	523	0.97%
2023/03/09	1	16.10	6	16.18	15.80	-5	532	-0.94%
2023/03/08	2	15.88	0	0.00	15.90	2	551	0.37%
2023/03/06	1	15.80	0	0.00	16.20	1	613	0.17%
2023/03/03	4	15.90	4	15.85	15.85	0	711	0.00%
2023/03/02	9.1	16.04	5	16.35	16.00	4.1	721	0.56%
2023/03/01	2	16.15	6	16.20	16.05	-4	736	-0.54%
2023/02/24	0	0.00	0.1	16.30	16.15	-0.1	738	-0.01%
2023/02/23	2	16.70	3	16.70	16.55	-1	737	-0.14%
2023/02/22	3	16.30	2	16.40	16.55	1	736	0.14%
2023/02/21	2	17.08	1	16.90	16.90	1	734	0.14%
2023/02/20	0	16.87	11	16.96	16.95	-11	735	-1.49%
2023/02/16	26	16.99	17	16.95	16.90	9	740	1.21%
2023/02/15	1	17.00	1	16.70	16.70	0	739	0.00%
2023/02/14	0	0.00	1	16.65	16.80	-1	739	-0.14%
2023/02/13	14	16.82	15	16.84	16.70	-1	737	-0.13%
2023/02/10	15	17.50	19	17.50	16.75	-4	741	-0.54%
2023/02/09	50.1	17.36	27.1	17.41	17.20	22.9	730	3.14%
2023/02/08	63.1	17.88	84.4	17.67	17.95	-21.3	709	-3.01%
2023/02/07	3	16.80	0.2	16.50	16.50	2.9	613	0.46%
2023/02/06	8	16.54	8	16.70	16.55	0	614	0.00%
2023/02/03	7	16.60	7	16.20	16.45	0	614	0.00%
2023/02/02	22	16.66	5	16.68	16.65	17	613	2.77%
2023/02/01	63	17.13	32.4	17.04	17.20	30.6	604	5.06%
2023/01/17	0	14.20	0	0.00	14.15	0	545	0.01%
2023/01/13	0	14.50	0	0.00	14.30	0	567	0.00%
2023/01/09	1	15.00	1	15.00	14.85	0	595	0.00%
2023/01/05	0	0.00	0.1	15.15	15.00	-0.1	629	-0.01%
2023/01/03	1	14.85	0	0.00	14.85	1	641	0.16%
2022/12/30	0	0.00	2	15.00	14.75	-2	645	-0.31%
2022/12/29	0	14.80	0	0.00	14.85	0	651	0.00%
2022/12/23	0.1	15.00	0	0.00	15.10	0.1	679	0.01%
2022/12/22	0	15.25	0	0.00	15.15	0	698	0.00%
2022/12/21	0	0.00	2	15.00	15.20	-2	709	-0.28%
2022/12/20	0	15.60	0	0.00	14.95	0	718	0.00%
2022/12/16	0.1	16.20	0.1	16.20	16.00	0	733	0.00%
2022/12/15	1	16.60	0	0.00	16.55	1	740	0.14%
2022/12/14	1	16.20	0	0.00	16.55	1	751	0.13%
2022/12/13	0	0.00	1	16.45	16.15	-1	756	-0.13%
2022/12/09	0	0.00	8	16.64	16.55	-8	768	-1.04%
2022/12/07	1	16.75	1	16.75	16.75	0	771	0.00%
2022/12/06	13	17.86	6	17.61	17.35	7	768	0.91%
2022/12/05	3	17.95	8	17.90	18.10	-5	766	-0.65%
2022/12/02	0	17.75	2	17.75	17.80	-2	770	-0.25%
2022/12/01	2	18.10	2	18.00	17.95	0	772	0.00%
2022/11/30	16	18.44	8	18.53	18.20	8	779	1.03%
2022/11/29	65	17.97	71	18.36	18.35	-6	773	-0.78%
2022/11/28	10	17.56	10.3	17.58	17.50	-0.3	731	-0.04%
2022/11/25	59	18.53	61	18.59	18.10	-2	730	-0.27%
2022/11/24	0	0.00	4	17.85	17.85	-4	640	-0.62%
2022/11/23	7	16.09	9	15.82	16.25	-2	646	-0.32%
2022/11/21	0	0.00	0.1	15.15	15.30	-0.1	713	-0.01%
2022/11/18	2	15.15	3	15.45	15.00	-1	738	-0.14%
2022/11/17	0	0.00	1	15.35	15.40	-1	794	-0.13%
2022/11/16	3.1	15.20	2	15.70	14.90	1.1	1,022	0.11%
2022/11/15	3	15.15	5	15.18	15.15	-2	1,213	-0.16%
2022/11/14	0	0.00	0.1	14.77	14.90	-0.1	1,250	-0.01%
2022/11/11	0	0.00	4	14.85	14.65	-4	1,300	-0.31%
2022/11/10	0	0.00	2	14.55	14.30	-2	1,356	-0.15%
2022/11/09	2	15.03	0	0.00	14.90	2	1,504	0.13%
2022/11/08	3	15.45	4	15.05	14.75	-1	1,565	-0.06%
2022/11/07	9	14.83	0	0.00	15.00	9	1,760	0.51%
2022/11/04	0	0.00	3	14.50	14.65	-3	2,080	-0.14%
2022/11/02	0	0.00	7	14.37	14.40	-7	2,149	-0.33%
2022/11/01	4	14.08	0	0.00	14.15	4	2,178	0.18%
2022/10/28	0	0.00	12	13.37	13.40	-12	2,273	-0.53%
2022/10/26	0	0.00	4	13.05	13.20	-4	2,400	-0.17%
2022/10/24	8	13.92	4	13.88	13.65	4	2,768	0.14%
2022/10/21	0	13.90	0	0.00	13.60	0	2,963	0.00%
2022/10/20	0.1	13.90	0	0.00	14.20	0.1	3,026	0.00%
2022/10/18	0	0.00	3	14.70	14.70	-3	3,035	-0.10%
2022/10/17	3	13.40	0.2	14.30	14.40	2.8	3,051	0.09%
2022/10/14	36	14.60	5.1	14.62	14.55	30.9	3,052	1.01%
2022/10/13	2	14.73	18.2	14.28	13.90	-16.2	3,048	-0.53%
2022/10/12	5	15.21	10	15.10	15.25	-5	3,045	-0.16%
2022/10/11	0	0.00	1	15.00	15.00	-1	3,051	-0.03%
2022/10/07	0	0.00	4	15.85	16.30	-4	3,067	-0.13%
2022/10/06	8	16.00	4	16.33	16.00	4	3,135	0.13%
2022/10/05	9	16.58	5	16.50	16.05	4	3,204	0.12%
2022/10/04	5	16.28	5	16.63	16.45	0	3,226	0.00%
2022/09/30	0.3	15.80	0	0.00	16.05	0.3	3,283	0.01%
2022/09/29	1	16.40	1.8	16.30	16.20	-0.8	3,303	-0.02%
2022/09/28	2	15.63	2.7	15.71	15.50	-0.7	3,329	-0.02%
2022/09/27	0.1	16.70	0.2	16.80	16.85	-0.2	3,453	0.00%
2022/09/26	1	16.75	3	16.78	16.30	-2	3,479	-0.06%
2022/09/22	0	0.00	3	18.28	18.35	-3	3,519	-0.09%
2022/09/20	0	0.00	4.5	19.00	19.00	-4.5	3,553	-0.13%
2022/09/19	4.1	19.19	11	19.35	19.00	-7	3,605	-0.19%
2022/09/15	5	20.45	1	20.20	20.20	4	3,702	0.11%
2022/09/14	0.2	20.45	0	0.00	20.30	0.2	3,808	0.01%
2022/09/13	10	20.70	5	20.65	20.70	5	3,964	0.13%
2022/09/12	3	20.75	5	20.55	20.70	-2	4,015	-0.05%
2022/09/08	16	21.03	14	20.65	20.40	2	4,056	0.05%
2022/09/07	2	19.75	7	19.73	20.20	-5	4,130	-0.12%
2022/09/06	8	20.14	4	20.14	20.25	4	4,233	0.09%
2022/09/05	9	21.04	10	21.20	20.60	-1	4,336	-0.02%
2022/09/02	9	21.85	6	21.87	21.75	3	4,405	0.07%
2022/09/01	9.1	22.21	0	0.00	22.00	9.1	4,591	0.20%
2022/08/31	2	22.75	1	22.60	22.60	1	4,600	0.02%
2022/08/30	5	22.35	27	22.42	22.40	-22	4,600	-0.48%
2022/08/29	34	22.07	20	22.20	21.80	14	4,592	0.30%
2022/08/26	17	23.96	55	24.02	24.10	-38	4,567	-0.83%
2022/08/25	14	23.46	8	23.52	23.30	6	4,525	0.13%
2022/08/24	57	24.29	130	24.32	23.40	-73	4,507	-1.62%	大賣/
2022/08/23	236	24.45	193	24.63	24.10	43	4,459	0.96%	大買/大賣/
2022/08/22	125	24.36	168	24.36	24.65	-43	4,237	-1.01%	大買/大賣/
2022/08/19	58	23.34	23	23.48	23.05	35	4,056	0.86%
2022/08/18	79	23.71	88	24.00	23.45	-9	4,036	-0.22%
2022/08/17	86	23.69	71	23.53	23.80	15	4,027	0.37%
2022/08/16	201	23.93	181	24.02	23.30	20	3,999	0.50%	大買/大賣/
2022/08/15	55	23.20	73	23.48	23.00	-18	4,398	-0.41%
2022/08/12	250	24.06	171.1	23.59	23.15	78.9	5,011	1.58%	大買/大賣/
2022/08/11	161	23.95	140	24.10	24.40	21	5,231	0.40%	大買/大賣/
2022/08/10	13	21.72	37	22.04	22.20	-24	5,094	-0.47%
2022/08/09	6	20.14	4	20.38	20.20	2	5,071	0.04%
2022/08/08	4	19.83	48	20.02	20.25	-44	5,066	-0.87%
2022/08/05	38	20.32	38	20.25	20.15	0	5,053	0.00%
2022/08/04	98	19.83	97	20.32	19.55	1	5,028	0.02%
2022/08/03	54	21.77	75	22.04	21.10	-21	4,963	-0.42%
2022/08/02	37	20.88	44	20.81	20.80	-7	4,875	-0.14%
2022/08/01	157	22.05	105	22.13	22.15	52	4,840	1.07%	大買/大賣/
2022/07/29	195	22.36	146	22.41	22.60	49	4,777	1.03%	大買/大賣/
2022/07/28	86	20.93	47.4	21.11	21.30	38.6	4,492	0.86%
2022/07/27	26	18.58	35	19.15	19.40	-9	4,316	-0.21%
2022/07/26	5	18.19	14	17.59	17.65	-9	4,279	-0.21%
2022/07/25	9	18.39	15	18.54	18.40	-6	4,579	-0.13%
2022/07/22	13.2	18.68	18	18.65	18.30	-4.8	4,872	-0.10%
2022/07/21	7	18.97	6	18.78	19.10	1	5,136	0.02%
2022/07/20	12	18.85	9	18.61	18.55	3	5,280	0.06%
2022/07/19	26	18.56	17	18.60	18.60	9	5,316	0.17%
2022/07/18	6	18.42	13	18.57	18.50	-7	5,359	-0.13%
2022/07/15	14	18.42	6	17.98	18.10	8	5,386	0.15%
2022/07/14	106	18.07	115	18.20	18.50	-9	5,388	-0.17%	大買/大賣/
2022/07/13	27	18.71	37	18.81	19.00	-10	5,354	-0.19%
2022/07/12	19.1	18.46	15	17.56	17.30	4.1	5,319	0.08%
2022/07/11	16	19.08	4	19.36	18.90	12	5,312	0.23%
2022/07/08	8	18.58	26	18.81	18.65	-18	5,298	-0.34%
2022/07/07	28	18.42	22	18.50	18.50	6	5,297	0.11%
2022/07/06	62	18.91	42	18.65	18.00	20	5,337	0.37%
2022/07/05	117	21.05	117	21.06	19.80	0	5,344	0.00%	大買/大賣/
2022/07/04	2	19.05	18	20.10	20.10	-16	5,351	-0.30%
2022/07/01	14	19.67	12	19.13	18.30	2	5,480	0.04%
2022/06/30	6	19.95	6	19.90	19.35	0	5,566	0.00%
2022/06/29	5	20.13	8	20.05	20.55	-3	5,583	-0.05%
2022/06/28	4	20.86	0	0.00	20.55	4	5,606	0.07%
2022/06/27	47	21.95	72.5	21.67	21.35	-25.5	5,585	-0.46%
2022/06/24	50.1	21.09	37	21.01	20.75	13.1	5,525	0.24%
2022/06/23	60.1	20.98	62.2	21.12	21.25	-2.2	5,487	-0.04%
2022/06/22	79.2	22.32	73	21.58	21.35	6.2	5,410	0.11%
2022/06/21	88	22.91	108.9	22.96	23.70	-20.9	5,298	-0.39%	大賣/
2022/06/20	26.2	22.19	41	22.32	21.55	-14.8	5,136	-0.29%
2022/06/17	30	23.66	28.1	23.84	23.75	1.9	5,075	0.04%
2022/06/16	81.2	25.31	131	25.39	24.60	-49.8	5,024	-0.99%	大賣/
2022/06/15	145	26.53	84	27.22	25.55	61	4,935	1.24%	大買/
2022/06/14	142.4	27.08	119	27.07	26.90	23.4	4,821	0.49%	大買/大賣/
2022/06/13	20.3	30.06	23.1	29.90	29.25	-2.8	4,697	-0.06%
2022/06/10	152.5	33.68	113	34.08	32.50	39.5	4,611	0.86%	大買/大賣/
2022/06/09	2	35.50	25	34.95	36.10	-23	4,416	-0.52%
2022/06/08	4.1	32.30	37	32.49	32.85	-33	4,389	-0.75%
2022/06/07	1	31.95	6	32.34	32.85	-5	4,378	-0.11%
2022/06/06	3	32.63	5	32.52	31.60	-2	4,367	-0.05%
2022/06/02	0	0.00	0	32.20	31.65	0	4,352	0.00%
2022/06/01	0	0.00	4	31.49	31.85	-4	4,345	-0.09%
2022/05/31	0	0.00	3	29.70	31.00	-3	4,334	-0.07%
2022/05/30	3	29.92	5	29.89	30.10	-2	4,323	-0.05%
2022/05/27	4	28.55	7	28.42	29.25	-3	4,312	-0.07%
2022/05/26	13.1	27.07	15	27.54	28.00	-1.9	4,297	-0.04%
2022/05/25	28.1	27.70	2	26.90	27.90	26.1	4,274	0.61%
2022/05/24	22	29.57	30	29.02	28.15	-8	4,227	-0.19%
2022/05/23	409.2	31.24	440.3	31.37	30.60	-31.1	4,194	-0.74%	大買/大賣/
2022/05/20	631.2	32.20	509.3	32.06	30.35	121.9	3,643	3.35%	大買/大賣/鉅額交易
2022/05/19	422	29.26	402	29.30	30.05	20	2,965	0.67%	大買/大賣/
2022/05/18	114.4	26.62	110	26.72	27.35	4.4	2,539	0.17%	大買/大賣/
2022/05/17	6	24.85	3.8	24.90	24.90	2.2	2,345	0.09%
2022/05/13	10	20.52	15.3	20.82	20.60	-5.3	2,296	-0.23%
2022/05/12	11	21.61	22	21.88	21.35	-11	2,276	-0.48%
2022/05/11	6	21.58	6	21.78	22.10	0	2,264	0.00%
2022/05/10	4	21.55	4	21.95	21.95	0	2,257	0.00%
2022/05/09	12.3	21.25	13	21.31	21.30	-0.7	2,244	-0.03%
2022/05/06	10	21.03	10	21.25	21.60	0	2,236	0.00%
2022/05/05	9	21.03	38.1	20.98	21.55	-29.1	2,225	-1.31%
2022/05/04	22	20.84	5	20.65	20.55	17	2,201	0.77%
2022/05/03	65.2	21.90	34	21.96	21.30	31.2	2,165	1.44%
2022/04/29	131	24.03	120.1	23.89	23.25	10.9	2,132	0.51%	大買/大賣/
2022/04/28	136.1	23.05	166.1	23.03	24.10	-30	1,819	-1.65%	大買/大賣/
2022/04/27	310	21.81	292.3	21.63	21.95	17.7	1,516	1.17%	大買/大賣/
2022/04/26	116	20.71	141.8	20.66	21.45	-25.8	1,228	-2.10%	大買/大賣/
2022/04/25	29	18.52	31.2	18.78	19.50	-2.2	1,071	-0.20%
2022/04/22	39.3	17.67	11.5	18.03	18.30	27.8	1,019	2.73%
2022/04/21	4	15.75	8.1	15.71	16.65	-4.1	962	-0.42%
2022/04/20	2	15.15	8	15.30	15.15	-6	918	-0.65%
2022/04/19	17	15.62	30	15.25	14.65	-13	890	-1.46%
2022/04/18	6	16.00	5.2	16.37	16.25	0.9	852	0.10%
2022/04/15	14	15.40	38	15.37	15.20	-24	810	-2.96%
2022/04/14	15	14.96	29	15.08	14.95	-14	784	-1.78%
2022/04/13	18	14.65	18	14.92	14.90	0	756	0.00%
2022/04/12	26	14.75	29	14.35	15.50	-3	726	-0.41%
2022/04/11	23	14.52	16.2	14.83	14.95	6.8	659	1.04%
2022/04/08	85	13.34	13	13.47	13.60	72	606	11.88%
2022/04/07	23	12.08	55.4	12.14	12.40	-32.4	466	-6.95%
2022/04/06	61	11.73	54	11.81	11.30	7	302	2.32%
2022/04/01	81	10.76	64	10.91	11.20	17	183	9.28%
2022/03/31	52	10.12	101.6	10.17	10.20	-49.6	137	-36.16%	大賣/
2022/03/30	15	9.14	15	9.12	9.30	0	79	0.00%
2022/03/28	0	0.00	5.8	8.85	8.85	-5.8	77	-7.43%
2022/03/25	10	8.90	6.2	8.86	8.90	3.8	76	5.01%
2022/03/24	0	0.00	9.4	8.82	8.75	-9.4	77	-12.01%
2022/03/23	0	0.00	0.4	8.77	8.79	-0.4	78	-0.54%
2022/03/22	0	0.00	0.5	8.74	8.69	-0.5	79	-0.64%
2022/03/21	0	0.00	9.5	8.69	8.69	-9.5	82	-11.48%
2022/03/17	0	0.00	1.1	8.59	8.51	-1.1	85	-1.31%
2022/03/16	4	8.39	12.9	8.44	8.45	-8.9	87	-10.15%
2022/03/15	5	8.30	3	8.40	8.33	2	86	2.30%
2022/03/14	0	0.00	1	8.47	8.39	-1	88	-1.13%
2022/03/11	3.1	8.42	5.4	8.46	8.44	-2.3	87	-2.69%
2022/03/10	0.2	8.50	3.9	8.49	8.45	-3.7	86	-4.25%
2022/03/09	15.3	8.29	10.2	8.40	8.31	5.1	87	5.91%
2022/03/08	11.1	8.29	9.8	8.37	8.21	1.2	87	1.41%
2022/03/07	33	8.31	14.6	8.40	8.35	18.4	86	21.20%
2022/03/04	0	0.00	2.1	8.53	8.50	-2.1	85	-2.48%
2022/03/03	0	0.00	1.6	8.59	8.50	-1.6	85	-1.82%
2022/03/02	5	8.51	1.4	8.60	8.50	3.6	85	4.17%
2022/02/25	0	0.00	2.8	8.60	8.52	-2.8	84	-3.27%
2022/02/24	0	0.00	1.3	8.71	8.56	-1.3	84	-1.52%
2022/02/23	0	0.00	1.2	8.80	8.73	-1.2	84	-1.38%
2022/02/22	6	8.76	2.1	8.82	8.71	3.9	84	4.58%
2022/02/21	1	8.79	0.8	8.86	8.83	0.2	83	0.23%
2022/02/18	5	8.80	0.4	8.88	8.84	4.6	83	5.55%
2022/02/17	0	0.00	0.5	8.90	8.82	-0.5	83	-0.56%
2022/02/16	6	8.85	0	0.00	8.89	6	83	7.15%
2022/02/15	6	8.89	1.8	8.93	8.86	4.2	83	5.06%
2022/02/14	0	0.00	1	9.00	8.90	-1	83	-1.25%
2022/02/11	0	0.00	1.2	9.03	8.99	-1.2	84	-1.39%
2022/02/08	0	0.00	6.3	9.00	8.98	-6.3	85	-7.27%
2022/02/07	4	8.80	29.2	8.82	8.85	-25.2	85	-29.52%
2022/01/25	0	0.00	0.2	8.79	8.63	-0.2	85	-0.18%
2022/01/24	0	0.00	0.3	8.83	8.76	-0.3	84	-0.38%
2022/01/21	4	8.85	1	8.91	8.84	3	84	3.58%
2022/01/20	0	0.00	0.4	8.93	8.97	-0.4	89	-0.41%
2022/01/19	10	8.85	0.1	8.94	8.93	9.9	89	11.12%
2022/01/18	0	0.00	0.8	8.95	8.94	-0.8	88	-0.87%
2022/01/17	0	0.00	0.2	8.96	8.95	-0.2	88	-0.17%
2022/01/14	5	8.88	0.4	9.07	8.95	4.6	88	5.20%
2022/01/12	3	9.00	2	9.10	9.03	1	89	1.11%
2022/01/11	0.1	9.10	0.2	9.09	9.02	-0.2	89	-0.22%
2022/01/10	0	0.00	0.2	9.28	9.08	-0.2	90	-0.23%
2022/01/05	0	0.00	0	9.30	9.17	0	87	0.00%
2022/01/04	0	0.00	0.9	9.08	9.17	-0.9	87	-1.01%
2022/01/03	0	0.00	1.7	8.93	8.99	-1.7	97	-1.73%
2021/12/29	7	8.87	0.6	8.95	8.85	6.4	94	6.78%
2021/12/28	10	8.85	0.5	8.94	8.92	9.5	91	10.33%
2021/12/24	0	0.00	0.4	9.08	8.92	-0.4	92	-0.39%
2021/12/20	0	0.00	5	9.34	9.35	-5	87	-5.68%
2021/12/17	0	0.00	10	9.20	9.22	-10	84	-11.89%
2021/12/16	0	0.00	16	9.17	9.14	-16	81	-19.64%
2021/12/15	0	0.00	18	9.07	9.17	-18	81	-22.10%
2021/12/14	0	0.00	20.2	9.06	9.00	-20.2	80	-25.19%
2021/12/10	0	0.00	46.5	8.95	8.98	-46.5	78	-59.12%
2021/12/09	0	0.00	41	8.85	8.85	-41	75	-54.26%
2021/12/07	0	0.00	0.4	8.85	8.78	-0.4	74	-0.60%
2021/12/06	0	0.00	0	8.89	8.80	0	75	-0.01%
2021/12/03	0	0.00	4.3	8.80	8.78	-4.3	74	-5.79%
2021/12/02	0	0.00	2	8.80	8.77	-2	74	-2.68%
2021/12/01	3	8.71	0	0.00	8.75	3	73	4.05%
2021/11/29	1	8.60	0.9	8.68	8.61	0.1	74	0.15%
2021/11/26	0	0.00	0.8	8.71	8.61	-0.8	74	-1.04%
2021/11/24	0	0.00	5	8.68	8.67	-5	72	-6.93%
2021/11/23	0	0.00	21	8.58	8.68	-21	73	-28.70%
2021/11/22	0	0.00	43.1	8.62	8.61	-43.1	89	-47.91%
2021/11/19	2	8.60	0	0.00	8.63	2	89	2.28%
2021/11/17	3	8.62	0	0.00	8.62	3	89	3.34%
2021/11/16	0	0.00	0.7	8.70	8.64	-0.7	89	-0.73%
2021/11/15	8	8.65	8	8.61	8.61	0	90	0.00%
2021/11/12	5	8.70	6.3	8.68	8.65	-1.3	90	-1.38%
2021/11/11	7	8.68	7.4	8.73	8.73	-0.4	91	-0.44%
2021/11/10	5	8.80	5.3	8.80	8.80	-0.3	91	-0.27%
2021/11/08	0	0.00	0.5	8.77	8.72	-0.5	89	-0.55%
2021/11/05	0	0.00	0.4	8.79	8.74	-0.4	90	-0.47%
2021/11/04	0	0.00	2.2	8.74	8.75	-2.2	90	-2.43%
2021/11/03	0	0.00	19.4	8.68	8.72	-19.4	90	-21.49%
2021/11/02	0	0.00	18.8	8.71	8.73	-18.8	89	-21.14%
2021/11/01	0	0.00	1.1	8.72	8.71	-1.1	89	-1.18%
2021/10/29	0	0.00	0.9	8.64	8.70	-0.9	94	-0.98%
2021/10/28	0	0.00	1.4	8.66	8.64	-1.4	95	-1.47%
2021/10/27	0	0.00	0.4	8.69	8.65	-0.4	90	-0.48%
2021/10/26	0	0.00	0.1	8.66	8.65	-0.1	92	-0.10%
2021/10/25	0.1	8.65	0.4	8.70	8.66	-0.4	92	-0.42%
2021/10/22	0	0.00	2.4	8.68	8.68	-2.4	92	-2.58%
2021/10/21	0	0.00	19.6	8.68	8.69	-19.6	92	-21.16%
2021/10/20	0.2	8.61	0.5	8.61	8.65	-0.3	91	-0.37%
2021/10/19	0	0.00	7.2	8.60	8.60	-7.2	91	-7.88%
2021/10/18	0.1	8.70	0.3	8.59	8.64	-0.2	90	-0.27%
2021/10/15	0	0.00	0.8	8.55	8.46	-0.8	88	-0.95%
2021/10/14	0	0.00	0.6	8.63	8.51	-0.6	89	-0.67%
2021/10/13	0	0.00	0.3	8.53	8.47	-0.3	90	-0.31%
2021/10/12	0	0.00	0.8	8.53	8.41	-0.8	90	-0.83%
2021/10/08	0	0.00	0.4	8.55	8.48	-0.4	90	-0.39%
2021/10/07	0	0.00	0.2	8.55	8.38	-0.2	79	-0.22%
2021/10/06	5	8.42	0.2	8.85	8.35	4.8	81	5.91%
2021/09/30	0	0.00	3.3	8.72	8.66	-3.3	82	-3.98%
2021/09/29	1	8.61	1.6	8.79	8.60	-0.6	85	-0.70%
2021/09/27	0	0.00	10	8.84	8.85	-10	88	-11.32%
2021/09/24	0	0.00	7.1	8.75	8.80	-7.1	90	-7.87%
2021/09/23	0	0.00	11	8.65	8.65	-11	92	-11.87%
2021/09/22	0	0.00	13.1	8.67	8.65	-13.1	97	-13.50%
2021/09/16	0	0.00	0.5	8.80	8.85	-0.5	96	-0.53%
2021/09/15	0	0.00	31.5	8.69	8.71	-31.5	98	-31.80%
2021/09/14	0	0.00	0.1	8.79	8.71	-0.1	99	-0.06%
2021/09/10	0.2	8.50	0.4	8.50	8.58	-0.2	99	-0.18%
2021/09/08	0	0.00	2	8.41	8.39	-2	102	-1.93%
2021/09/07	0	0.00	0.1	8.45	8.41	-0.1	104	-0.12%
2021/09/03	0	0.00	1.5	8.45	8.44	-1.5	108	-1.38%
2021/09/02	1	8.35	0	0.00	8.34	1	110	0.90%
2021/08/31	0	0.00	1	8.40	8.35	-1	115	-0.86%
2021/08/30	0	0.00	1.4	8.40	8.32	-1.4	118	-1.21%
2021/08/25	0.1	8.30	0	0.00	8.26	0.1	115	0.06%
2021/08/24	0.2	8.30	0.5	8.29	8.21	-0.3	117	-0.26%
2021/08/20	9	8.11	1	8.20	8.06	8	120	6.64%
2021/08/19	12	8.09	2.5	8.25	8.08	9.5	122	7.74%
2021/08/18	2	8.21	1.5	8.28	8.20	0.5	124	0.36%
2021/08/17	13.2	8.39	0.2	8.70	8.20	13	133	9.77%
2021/08/16	0	0.00	0.2	8.68	8.54	-0.2	142	-0.16%
2021/08/12	0	0.00	0	8.83	8.64	0	156	-0.01%
2021/08/11	46	8.68	0	0.00	8.53	46	160	28.65%
2021/08/10	9	8.70	1	8.81	8.67	8	162	4.92%
2021/08/06	0	0.00	0.4	8.92	8.88	-0.4	178	-0.22%
2021/08/05	0	0.00	45.3	8.98	8.93	-45.3	199	-22.67%
2021/08/04	5	8.81	78.6	8.93	8.96	-73.6	211	-34.79%
2021/08/03	18	8.83	0.3	8.82	8.82	17.7	235	7.50%
2021/08/02	19	8.81	0.2	8.98	8.82	18.8	256	7.34%
2021/07/30	4	8.73	10	8.86	8.73	-6	270	-2.22%
2021/07/29	0	0.00	0	8.83	8.72	0	288	-0.02%
2021/07/28	10.1	8.79	0.1	8.84	8.70	10	367	2.73%
2021/07/27	8	8.82	0	0.00	8.88	8	452	1.77%
2021/07/26	8.1	8.91	0.1	8.95	8.92	7.9	490	1.62%
2021/07/23	0	0.00	0	8.95	8.92	0	592	0.00%
2021/07/22	38	8.87	0	0.00	8.86	38	621	6.12%
2021/07/19	3	8.88	0	0.00	8.88	3	678	0.44%
2021/07/15	0	0.00	10	8.84	9.00	-10	726	-1.38%
2021/07/14	8	8.80	26	8.75	8.87	-18	731	-2.46%
2021/07/13	25	8.89	0.9	9.00	8.88	24.1	739	3.26%
2021/07/12	21	8.98	0.2	9.12	8.95	20.8	738	2.82%
2021/07/09	7	9.05	0	0.00	9.07	7	740	0.95%
2021/07/08	49	9.11	0	0.00	9.10	49	742	6.60%
2021/07/07	6	9.06	1	9.20	9.09	5	748	0.67%
2021/07/06	23	9.09	1.1	9.21	9.09	21.9	747	2.93%
2021/07/05	0	9.22	0.1	9.22	9.11	0	746	0.00%
2021/07/02	36	9.19	0.3	9.23	9.11	35.7	754	4.73%
2021/07/01	0	0.00	1	9.02	9.04	-1	754	-0.14%
2021/06/30	3	8.84	0	0.00	8.95	3	751	0.40%
2021/06/29	32	8.93	0	0.00	8.90	32	750	4.26%
2021/06/28	10	9.04	0	9.10	9.07	10	747	1.34%
2021/06/24	11	9.06	0	0.00	9.07	11	750	1.47%
2021/06/21	22	9.11	0	0.00	9.11	22	749	2.94%
2021/06/18	39	9.27	9	9.36	9.25	30	747	4.01%
2021/06/17	93	9.26	0	0.00	9.36	93	746	12.45%
2021/06/15	0	9.37	0	0.00	9.45	0	742	0.00%
2021/06/11	0	0.00	0.1	9.45	9.41	-0.1	741	-0.01%
2021/06/09	0	0.00	0.5	9.39	9.42	-0.5	737	-0.07%
2021/06/08	1	9.43	1	9.59	9.52	0	733	0.00%
2021/06/04	0.1	9.52	0	0.00	9.30	0.1	731	0.01%
2021/06/03	0.1	9.36	11	9.58	9.56	-10.9	726	-1.50%
2021/06/02	0.1	9.19	0	0.00	9.18	0.1	716	0.01%
2021/05/31	13	9.36	3.2	9.44	9.20	9.8	713	1.38%
2021/05/28	0	0.00	0.1	9.34	9.23	-0.1	710	-0.01%
2021/05/27	0	0.00	0.2	9.22	9.10	-0.2	710	-0.02%
2021/05/26	0	0.00	35.4	9.35	9.28	-35.4	707	-5.00%
2021/05/25	80	9.44	31.2	9.30	9.35	48.8	707	6.90%
2021/05/24	0	0.00	10	9.45	9.43	-10	697	-1.43%
2021/05/21	2	8.97	20	8.94	9.00	-18	689	-2.61%
2021/05/20	34	8.65	0	0.00	8.72	34	688	4.94%
2021/05/19	0.1	8.50	1	8.63	8.45	-0.9	681	-0.13%
2021/05/18	1.1	8.05	0	0.00	8.63	1.1	676	0.16%
2021/05/17	10	8.21	0	0.00	7.90	10	673	1.49%
2021/05/14	10	9.08	0	0.00	8.61	10	664	1.50%
2021/05/13	43.2	8.97	3	9.12	8.93	40.2	656	6.12%
2021/05/12	2.1	10.50	10	9.92	9.90	-7.9	635	-1.24%
2021/05/11	1	10.80	22	10.72	11.00	-21	623	-3.37%
2021/05/10	1	11.05	3	11.15	11.05	-2	594	-0.34%
2021/05/07	1	10.50	0	0.00	11.15	1	573	0.17%
2021/05/06	0	0.00	0.2	10.75	10.75	-0.2	558	-0.03%
2021/05/05	43.2	11.87	101.2	11.90	11.55	-58	540	-10.73%	大賣/
2021/05/04	13.9	11.04	26.4	11.30	11.65	-12.5	461	-2.70%
2021/05/03	37	10.74	38	10.62	10.60	-1	375	-0.27%
2021/04/29	45	11.08	19	11.25	10.75	26	338	7.68%
2021/04/28	6.1	10.60	0	0.00	10.60	6.1	241	2.51%
2021/04/27	0	0.00	4	9.68	9.68	-4	213	-1.87%
2021/04/26	1	9.49	0.1	9.75	9.50	1	205	0.46%
2021/04/23	29	10.04	31	10.23	9.80	-2	192	-1.04%
2021/04/22	52.1	9.76	41.9	10.10	10.25	10.1	154	6.55%
2021/04/21	6	9.28	0	0.00	9.32	6	115	5.21%
2021/04/20	0	0.00	2.1	9.17	9.15	-2.1	106	-1.97%
2021/04/19	1	8.91	22	8.92	9.25	-21	109	-19.27%
2021/04/16	0	0.00	11	8.72	8.72	-11	100	-10.97%
2021/04/15	10	8.66	49	8.76	8.70	-39	100	-38.70%
2021/04/14	0	0.00	16	8.71	8.70	-16	97	-16.44%
2021/04/12	1	8.74	0	0.00	8.72	1	88	1.12%
2021/04/08	2	8.90	2.2	8.80	8.77	-0.2	89	-0.25%
2021/04/07	0	0.00	2.3	8.69	8.65	-2.3	83	-2.81%
2021/04/06	0	0.00	3.9	8.62	8.62	-3.9	81	-4.70%
2021/04/01	7	8.49	1.9	8.57	8.55	5.1	85	5.98%
2021/03/30	0.1	8.56	0.4	8.63	8.45	-0.3	92	-0.35%
2021/03/29	0	0.00	3.3	8.56	8.56	-3.3	90	-3.65%
2021/03/26	2	8.43	0.5	8.54	8.44	1.5	89	1.67%
2021/03/25	2	8.43	0.6	8.57	8.50	1.4	87	1.60%
2021/03/24	2	8.41	1.2	8.55	8.41	0.8	87	0.96%
2021/03/23	1	8.44	1	8.55	8.44	0	88	0.00%
2021/03/22	1	8.41	0.7	8.58	8.51	0.3	93	0.31%
2021/03/19	1.1	8.46	0	0.00	8.45	1.1	93	1.13%
2021/03/18	0.1	8.62	0.1	8.53	8.53	0	93	0.00%
2021/03/17	0	0.00	5.3	8.51	8.51	-5.3	93	-5.61%
2021/03/16	0.2	8.50	3	8.58	8.45	-2.8	94	-3.01%
2021/03/15	0	8.55	6.1	8.46	8.41	-6.1	95	-6.37%
2021/03/12	0	0.00	0.7	8.55	8.45	-0.7	96	-0.74%
2021/03/11	30	8.45	1.3	8.50	8.45	28.7	97	29.34%
2021/03/10	9	8.44	3.2	8.44	8.44	5.8	98	5.85%
2021/03/09	3	8.37	0	0.00	8.49	3	101	2.96%
2021/03/08	0	0.00	0.1	8.50	8.40	-0.1	103	-0.08%
2021/03/05	0.1	8.45	0	0.00	8.28	0.1	106	0.09%
2021/03/03	1.1	8.32	1	8.42	8.45	0.1	111	0.06%
2021/03/02	0	0.00	0.2	8.58	8.31	-0.2	115	-0.13%
2021/02/25	0	0.00	0.2	8.60	8.39	-0.2	116	-0.16%
2021/02/24	0	0.00	0.6	8.61	8.43	-0.6	117	-0.48%
2021/02/23	0.1	8.54	2	8.47	8.53	-1.9	120	-1.58%
2021/02/19	0.1	8.45	0.1	8.50	8.26	0	115	-0.03%
2021/02/05	0	0.00	0.1	8.35	8.23	-0.1	115	-0.05%
2021/01/29	0	0.00	0.3	8.34	8.15	-0.3	122	-0.23%
2021/01/22	1.6	8.19	3.7	8.24	8.20	-2.1	125	-1.65%
2021/01/21	5	8.16	0.4	8.40	8.35	4.6	123	3.75%
2021/01/20	0.1	8.10	0	0.00	8.20	0.1	120	0.05%
2021/01/19	0	0.00	0	9.40	8.57	0	118	-0.04%
2021/01/18	0.1	8.67	0	0.00	8.61	0.1	118	0.09%
2021/01/15	0	0.00	0	8.80	8.71	0	118	-0.02%
2021/01/14	0.3	8.58	0	8.72	8.66	0.3	119	0.25%
2021/01/13	0.4	8.53	3	8.70	8.58	-2.5	119	-2.13%
2021/01/12	2	8.55	1.2	8.67	8.55	0.8	119	0.71%
2021/01/08	2	8.63	0	0.00	8.69	2	113	1.75%
2021/01/06	5	8.73	1	8.73	8.59	4	113	3.53%
2021/01/04	1	8.95	0	0.00	8.95	1	113	0.88%
2020/12/30	2	9.07	7	9.06	9.04	-5	113	-4.41%
2020/12/28	0	0.00	2	9.15	9.07	-2	114	-1.75%
2020/12/24	2	9.16	4	8.89	9.15	-2	114	-1.75%
2020/12/23	0	0.00	10	8.82	8.85	-10	112	-8.86%
2020/12/22	2	8.82	0	0.00	8.82	2	114	1.74%
2020/12/17	0	8.71	0	0.00	8.71	0	120	0.02%
2020/12/16	5	8.83	0	0.00	8.81	5	123	4.06%
2020/12/11	0	0.00	0.1	8.72	8.73	-0.1	134	-0.06%
2020/12/10	0	0.00	0	8.60	8.74	0	134	-0.03%
2020/12/03	10	8.73	0	0.00	8.71	10	142	7.00%
2020/11/27	0	0.00	0	8.60	8.66	0	132	-0.03%
2020/11/26	0	0.00	1	8.70	8.72	-1	134	-0.74%
2020/11/23	10	8.46	10	8.56	8.48	0	130	0.00%
2020/11/06	0	0.00	2	8.60	8.71	-2	141	-1.41%
2020/11/05	0.1	8.47	0	0.00	8.44	0.1	141	0.06%
2020/10/26	0	0.00	0	8.38	8.49	0	137	-0.02%
2020/10/07	0	0.00	8	8.54	8.68	-8	139	-5.74%
2020/10/06	0	0.00	3	8.60	8.68	-3	137	-2.19%
2020/10/05	0	0.00	4	8.63	8.57	-4	134	-2.97%
2020/09/30	0	0.00	41	8.36	8.44	-41	134	-30.56%
2020/09/29	2	8.37	0	0.00	8.46	2	132	1.51%
2020/09/24	0	0.00	30	8.58	8.59	-30	122	-24.47%
2020/09/23	3	8.68	0	0.00	8.72	3	119	2.52%
2020/09/22	1	9.00	5	9.20	9.00	-4	117	-3.41%
2020/09/21	15	9.22	54	9.08	9.10	-39	115	-33.79%
2020/09/18	12	9.21	11	9.23	9.22	1	112	0.89%
2020/09/17	6	9.01	21.5	9.06	9.10	-15.5	104	-14.77%
2020/09/16	0	0.00	2	8.82	8.80	-2	99	-2.01%
2020/09/15	0	0.00	3	8.85	8.75	-3	100	-2.99%
2020/09/14	0	0.00	5	8.65	8.73	-5	101	-4.94%
2020/09/11	0	0.00	5	8.65	8.69	-5	102	-4.86%
2020/09/10	0	0.00	48.2	8.85	8.86	-48.2	109	-44.15%
2020/09/09	5	8.56	18	8.47	8.60	-13	103	-12.58%
2020/09/08	7	8.34	3	8.43	8.36	4	100	3.97%
2020/09/07	42	8.33	0	0.00	8.37	42	99	42.29%
2020/09/04	7	8.17	0	0.00	8.26	7	99	7.03%
2020/09/02	3	8.18	0	0.00	8.23	3	98	3.06%
2020/09/01	13	8.33	0	0.00	8.31	13	96	13.41%
2020/08/28	37	8.17	0	0.00	8.18	37	94	39.15%
2020/08/27	10	8.16	0	0.00	8.16	10	94	10.64%
2020/08/24	0	0.00	3	8.10	8.25	-3	88	-3.39%
2020/08/21	0	0.00	7	8.25	8.23	-7	86	-8.10%
2020/08/20	12	8.38	0	0.00	8.25	12	85	14.01%
2020/08/19	0	0.00	2	8.50	8.42	-2	86	-2.31%
2020/08/18	0	0.00	10.1	8.50	8.40	-10.1	85	-11.88%
2020/08/17	6	8.51	2	8.56	8.54	4	82	4.83%
2020/08/14	10	8.07	0	0.00	8.09	10	76	13.16%
2020/08/12	1	8.07	0	0.00	8.07	1	72	1.37%
2020/08/07	1	8.06	0	0.00	8.04	1	68	1.45%
2020/07/22	0	0.00	3	8.16	8.15	-3	69	-4.31%
2020/07/20	0	0.00	0.9	8.27	8.14	-0.9	70	-1.28%
2020/07/16	1	8.13	1	8.20	8.12	0	67	0.00%
2020/06/18	3	8.00	0	0.00	8.09	3	54	5.46%
2020/06/17	0	0.00	2	8.30	8.30	-2	50	-3.93%
2020/06/02	0	0.00	0.1	7.45	7.20	-0.1	40	-0.25%
2020/05/25	2	7.01	2	7.08	7.01	0	37	0.00%
2020/04/30	0	0.00	20	7.01	7.07	-20	39	-50.98%
2020/04/28	0	0.00	2	6.96	6.95	-2	42	-4.72%
2020/04/23	0	0.00	1	6.72	6.72	-1	40	-2.45%
2020/04/16	1	6.81	0	0.00	6.81	1	39	2.51%
2020/03/25	0	0.00	5	6.15	6.60	-5	42	-11.78%
2020/03/19	2	6.25	0	0.00	5.90	2	42	4.68%
2020/03/18	0	0.00	1	6.82	6.55	-1	40	-2.45%
2020/02/21	0	0.00	15	8.14	8.11	-15	46	-32.51%
2020/02/19	0	0.00	12	8.18	8.19	-12	47	-25.48%
2020/02/17	0	0.00	20	8.14	8.20	-20	49	-40.54%
2020/02/11	0	0.00	14.2	8.10	8.14	-14.2	46	-30.27%
2020/02/07	0	0.00	12	8.16	8.14	-12	46	-25.67%
2020/02/06	0	0.00	2	8.17	8.14	-2	46	-4.30%
2020/02/05	0	0.00	1.8	8.14	8.13	-1.8	46	-3.90%
2020/02/03	0	0.00	8	7.97	8.00	-8	46	-17.11%
2020/01/08	22	8.30	0	0.00	8.08	22	42	51.36%
2019/12/25	0	0.00	0.1	8.13	8.05	-0.1	36	-0.18%
2019/12/13	0	0.00	6	8.00	7.97	-6	35	-16.71%
2019/12/11	0	0.00	74	8.02	8.02	-74	36	-205.37%
2019/12/05	0	0.00	18	8.08	8.08	-18	33	-53.97%
2019/12/04	0	0.00	28	8.05	8.06	-28	33	-83.46%
2019/12/02	0	0.00	1.1	8.06	8.15	-1.1	32	-3.39%
2019/11/25	2	8.15	33	8.10	8.10	-31	35	-88.24%
2019/11/19	10	8.21	1	8.34	8.33	9	33	26.63%
2019/11/18	3	8.37	1	8.33	8.25	2	33	6.05%
2019/11/15	105	8.32	0	0.00	8.40	105	32	318.66%	大買/鉅額交易
2019/11/11	3	8.14	0	0.00	8.14	3	30	9.88%
2019/11/08	22.1	8.14	0	0.00	8.18	22.1	31	71.20%
2019/10/31	10	8.01	0	0.00	8.05	10	51	19.34%
2019/10/22	0.3	8.06	0	0.00	8.04	0.3	54	0.55%
2019/10/08	0.3	7.99	0	0.00	7.99	0.3	58	0.43%
2019/10/04	1	7.98	0	0.00	7.98	1	59	1.69%
2019/09/09	0	0.00	8	7.95	7.99	-8	67	-11.81%
2019/09/06	0.3	7.96	0	0.00	7.96	0.3	67	0.37%
2019/09/05	0.1	8.01	0	0.00	7.98	0.1	67	0.17%
2019/09/03	0.1	8.04	0	0.00	8.00	0.1	67	0.17%
2019/08/19	0	0.00	0.1	8.30	7.95	-0.1	64	-0.15%
2019/08/08	0.2	8.06	0	0.00	8.00	0.2	66	0.27%
2019/08/05	4	9.05	0	0.00	9.00	4	57	6.95%
2019/07/31	10	9.03	0	0.00	9.05	10	45	22.11%
2019/07/25	0	0.00	20	9.02	9.00	-20	45	-44.28%
2019/07/24	0	0.00	15	9.00	9.04	-15	44	-33.63%
2019/07/23	16	9.00	0	0.00	8.99	16	45	35.52%
2019/07/18	0.1	9.07	0	0.00	9.02	0.1	43	0.23%
2019/07/17	0	0.00	47	8.99	9.03	-47	43	-109.09%
2019/07/16	0.3	9.03	0	0.00	9.03	0.3	41	0.73%
2019/07/15	0	0.00	1	8.99	9.06	-1	42	-2.36%
2019/07/03	1	9.10	0	0.00	9.00	1	41	2.42%
2019/07/02	1	9.10	0	0.00	9.10	1	39	2.52%
2019/06/13	0.1	9.15	0	0.00	9.15	0.1	68	0.09%
2019/06/06	0	9.16	0	0.00	9.15	0	70	0.04%
2019/05/10	2	9.11	0	0.00	9.18	2	82	2.42%
2019/05/08	0.1	9.25	0	0.00	9.16	0.1	82	0.12%
2019/04/16	4	9.17	0	0.00	9.16	4	82	4.83%
2019/03/21	2	9.10	0	0.00	9.12	2	77	2.58%
2019/03/20	0	0.00	4	9.70	9.76	-4	61	-6.50%
2019/03/07	30	9.45	0	0.00	9.43	30	59	50.06%
2019/02/27	22	9.42	5	9.50	9.57	17	58	29.29%
2019/02/25	0	0.00	0	9.30	9.34	0	52	-0.01%
2019/02/14	35	9.27	0	0.00	9.26	35	53	65.85%
2019/01/25	12	9.21	6	9.28	9.15	6	50	11.80%
2019/01/17	3	9.08	0	0.00	9.09	3	49	6.12%
2019/01/16	8	9.15	0	0.00	9.06	8	48	16.44%
2019/01/11	7	9.11	0	0.00	9.17	7	48	14.35%
2019/01/04	30	9.04	0	0.00	9.24	30	53	56.25%
2019/01/02	14	9.23	0	0.00	9.32	14	50	27.99%
2018/12/27	10	9.35	0	0.00	9.25	10	49	20.18%
2018/12/26	14	9.34	0	0.00	9.27	14	48	28.60%
2018/12/24	0	0.00	1	9.12	9.12	-1	46	-2.17%
2018/12/19	0	0.00	5	9.11	9.00	-5	46	-10.66%
2018/12/18	5	9.09	0	0.00	8.93	5	47	10.56%
2018/12/17	0	9.00	0	0.00	9.00	0	48	0.00%
2018/10/17	2	8.69	0	0.00	8.68	2	70	2.83%
2018/09/25	12	8.94	0	0.00	8.96	12	93	12.86%
2018/09/19	1	8.96	1	9.05	9.02	0	92	0.00%
2018/08/13	0	0.00	1	9.00	9.06	-1	189	-0.53%
2018/08/10	0	0.00	10	9.10	9.08	-10	194	-5.15%
2018/08/09	0	0.00	8	9.17	9.13	-8	207	-3.86%
2018/08/02	1	9.16	0	0.00	9.13	1	271	0.37%
2018/08/01	3	9.23	0	0.00	9.19	3	272	1.10%
2018/07/30	0	0.00	7	9.24	9.20	-7	282	-2.47%
2018/07/27	13	9.20	0	0.00	9.11	13	289	4.49%
2018/07/26	10	9.05	0	0.00	9.03	10	292	3.42%
2018/07/18	1	9.04	6	8.96	8.99	-5	359	-1.39%
2018/07/17	11	8.97	7	8.95	8.94	4	403	0.99%
2018/07/12	8	9.01	0	0.00	9.18	8	424	1.88%
2018/07/10	18	9.20	0	0.00	8.92	18	425	4.23%
2018/07/04	0	0.00	11	9.24	9.23	-11	418	-2.63%
2018/07/02	0	0.00	4	9.32	9.26	-4	418	-0.96%
2018/06/25	0	0.00	6	9.24	9.21	-6	417	-1.44%
2018/06/22	0	0.00	8	9.38	9.36	-8	415	-1.92%
2018/06/21	5	9.52	0	0.00	9.50	5	413	1.21%
2018/06/20	2	9.60	0	0.00	9.60	2	410	0.49%
2018/06/15	2	9.83	0	0.00	9.79	2	414	0.48%
2018/06/08	1	10.45	2	10.28	10.25	-1	400	-0.25%
2018/05/31	6	9.98	1	10.10	10.00	5	366	1.37%
2018/05/23	2	9.85	0	0.00	9.90	2	343	0.58%
2018/05/22	15	9.93	0	0.00	9.91	15	340	4.40%
2018/05/18	5	9.82	0	0.00	9.86	5	332	1.51%
2018/05/17	27	9.85	0	0.00	9.84	27	325	8.29%
2018/05/16	16	10.04	0	0.00	9.85	16	312	5.12%
2018/05/15	88	10.44	0	0.00	10.05	88	294	29.89%
2018/05/11	0	0.00	0.9	11.20	11.30	-0.9	260	-0.33%
2018/05/08	0	0.00	1	11.00	11.15	-1	248	-0.40%
2018/05/02	0	0.00	1	11.40	10.95	-1	227	-0.44%
2018/04/27	0	0.00	6	10.40	10.75	-6	215	-2.79%
2018/04/26	3	11.12	15	11.45	10.90	-12	203	-5.90%
2018/04/25	10	11.68	8	11.87	11.70	2	189	1.05%
2018/04/24	11	12.05	6	11.20	12.05	5	177	2.81%
2018/04/23	34	12.07	42	11.85	11.55	-8	169	-4.73%
2018/04/20	6	11.05	63	11.14	11.20	-57	128	-44.21%
2018/04/19	14	10.82	32	10.91	11.20	-18	121	-14.81%
2018/04/18	0	0.00	7	10.81	11.00	-7	113	-6.17%
2018/03/26	0	0.00	13	9.95	9.93	-13	195	-6.66%
2018/03/13	1	10.35	0	0.00	10.30	1	253	0.39%
2018/03/09	5	10.30	6	10.60	10.40	-1	252	-0.40%
2018/03/01	0	0.00	1	10.40	10.25	-1	261	-0.38%
2018/01/24	13	9.90	0	0.00	9.85	13	449	2.89%
2018/01/16	6	9.96	0	0.00	10.05	6	444	1.35%
2018/01/10	1	10.05	0	0.00	10.10	1	428	0.23%
2018/01/08	5	10.45	5	10.60	10.20	0	414	0.00%
2018/01/05	0	0.00	10	10.90	10.55	-10	410	-2.44%
2018/01/04	1	10.70	46	10.70	10.65	-45	403	-11.14%
2018/01/03	11	10.36	33	10.32	10.40	-22	385	-5.71%
2018/01/02	5	10.00	0	0.00	10.00	5	372	1.34%