千興 (2025)-新光券商分點個股進出

台股 » 個股 » 千興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

千興

(2025)

股價
10.95
漲跌
▼0.10
漲幅
-0.90%
成交量
1,342張
產業
上市鋼鐵類股
89人加入追蹤

立即追蹤
本地時間:13:30

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

千興 (2025)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	14.1	10.93	1	10.95	10.95	13.1	5,007	0.26%
2024/04/24	19	11.09	0	11.25	11.05	19	4,994	0.38%
2024/04/23	2.1	11.06	14	11.03	11.15	-11.9	4,993	-0.24%
2024/04/22	22.1	11.35	4	11.45	11.05	18.1	4,979	0.36%
2024/04/19	20	11.32	7	11.68	11.70	13	4,948	0.26%
2024/04/18	9	11.83	21.2	11.89	11.80	-12.2	4,899	-0.25%
2024/04/17	21.2	11.48	5.1	11.65	11.60	16.1	4,866	0.33%
2024/04/16	69	11.69	32.5	11.59	11.55	36.5	4,844	0.75%
2024/04/15	73	12.51	53.5	12.49	12.60	19.5	4,745	0.41%
2024/04/12	38	11.79	2.1	11.88	11.90	35.9	4,636	0.78%
2024/04/11	74.4	12.15	28	12.23	12.05	46.4	4,581	1.01%
2024/04/10	124	12.93	91.6	12.95	12.95	32.4	4,472	0.72%	大買/
2024/04/09	16	11.94	29.3	11.77	12.00	-13.3	4,197	-0.32%
2024/04/08	15	10.75	35	10.82	10.95	-20	4,050	-0.49%
2024/04/03	17	10.56	8	10.73	10.60	9	4,010	0.22%
2024/04/02	31	10.18	0	0.00	10.25	31	3,950	0.78%
2024/04/01	12	10.42	21	10.45	10.40	-9	3,906	-0.23%
2024/03/29	52	10.48	0	0.00	10.40	52	3,892	1.34%
2024/03/28	16	10.61	0	0.00	10.70	16	3,848	0.42%
2024/03/27	1	10.95	1	11.00	10.90	0	3,819	0.00%
2024/03/26	24.6	11.03	30	10.98	10.90	-5.4	3,805	-0.14%
2024/03/25	26	10.97	20.6	11.05	11.30	5.4	3,769	0.14%
2024/03/22	47	10.32	12	10.47	10.45	35	3,723	0.94%
2024/03/21	13	10.46	1	10.55	10.50	12	3,734	0.32%
2024/03/20	9.6	10.23	5	10.30	10.20	4.6	3,760	0.12%
2024/03/19	11.1	10.68	2.1	10.75	10.60	9	3,683	0.24%
2024/03/18	43	11.03	44	11.28	10.70	-1	3,654	-0.03%
2024/03/15	47.2	11.23	39.5	11.19	11.60	7.7	3,580	0.22%
2024/03/14	24.2	11.90	34	12.05	11.90	-9.8	3,525	-0.28%
2024/03/13	25	12.36	11	12.38	12.25	14	3,492	0.40%
2024/03/12	34.1	12.58	40	12.44	12.50	-5.9	3,406	-0.17%
2024/03/11	60	12.00	14	12.17	12.05	46	3,296	1.40%
2024/03/08	92	12.78	347.1	12.35	12.85	-255.1	3,171	-8.04%	大賣/鉅額交易
2024/03/07	83	12.31	79.6	12.73	13.00	3.4	2,918	0.12%
2024/03/06	76.1	11.65	25.3	11.54	11.85	50.8	2,680	1.89%
2024/03/05	89	11.07	26.1	10.97	11.05	62.9	2,576	2.44%
2024/03/04	20.1	10.57	46	10.85	10.90	-25.9	2,519	-1.03%
2024/03/01	15.3	10.15	6	10.39	10.30	9.3	2,440	0.38%
2024/02/29	33	10.58	50.6	10.44	10.65	-17.6	2,344	-0.75%
2024/02/27	4	9.36	35	9.76	9.69	-31	2,137	-1.45%
2024/02/26	0	0.00	1	9.75	9.66	-1	2,093	-0.05%
2024/02/23	19	9.63	43	9.74	9.70	-24	2,057	-1.17%
2024/02/22	50.7	9.41	60	9.62	9.77	-9.3	2,031	-0.46%
2024/02/21	38	9.70	715	10.12	9.65	-677	1,938	-34.92%	大賣/鉅額交易
2024/02/20	780	10.48	61.4	10.58	10.05	718.6	1,764	40.72%	大買/鉅額交易
2024/02/19	16	9.29	26.2	9.48	9.85	-10.2	1,409	-0.72%
2024/02/16	47.7	9.02	8	8.98	9.00	39.7	1,317	3.01%
2024/02/15	60.1	8.97	31	8.85	9.11	29.1	1,258	2.31%
2024/02/05	29	8.35	18	8.26	8.68	11	1,140	0.96%
2024/02/02	13	7.95	18	7.94	7.95	-5	1,038	-0.48%
2024/02/01	10	7.89	5.5	7.81	7.85	4.5	1,024	0.44%
2024/01/31	0	0.00	1	7.70	7.65	-1	1,009	-0.10%
2024/01/30	0	0.00	58	7.64	7.61	-58	1,013	-5.72%
2024/01/29	0	0.00	65	7.53	7.53	-65	1,030	-6.31%
2024/01/26	0	7.46	10	7.43	7.46	-10	1,031	-0.97%
2024/01/25	0	7.41	0	0.00	7.45	0	1,026	0.00%
2024/01/24	0	0.00	5	7.49	7.41	-5	1,025	-0.49%
2024/01/23	0	0.00	6	7.24	7.24	-6	1,031	-0.58%
2024/01/22	6	7.08	7	7.16	7.19	-1	1,067	-0.09%
2024/01/19	7	7.09	0	0.00	7.09	7	1,071	0.65%
2024/01/18	3	7.10	0	0.00	7.13	3	1,073	0.28%
2024/01/17	11	7.12	1.2	7.10	7.13	9.8	1,079	0.90%
2024/01/16	0	0.00	1	7.13	7.21	-1	1,076	-0.09%
2024/01/15	11	7.19	2	7.22	7.20	9	1,085	0.83%
2024/01/12	0	0.00	0	7.27	7.28	0	1,088	0.00%
2024/01/11	4	7.27	0	0.00	7.27	4	1,092	0.37%
2024/01/10	3	7.27	5	7.30	7.27	-2	1,103	-0.18%
2024/01/09	5	7.14	0	0.00	7.20	5	1,112	0.45%
2024/01/08	2	7.22	0	0.00	7.27	2	1,123	0.18%
2024/01/05	0	7.28	0	0.00	7.25	0	1,131	0.00%
2024/01/03	4	7.26	6.3	7.25	7.27	-2.3	1,251	-0.18%
2023/12/29	2	7.41	10	7.40	7.37	-8	1,264	-0.63%
2023/12/28	0	0.00	4	7.40	7.39	-4	1,281	-0.31%
2023/12/27	2	7.27	10.4	7.30	7.34	-8.4	1,317	-0.64%
2023/12/26	2	7.34	0	0.00	7.35	2	1,413	0.14%
2023/12/25	0	0.00	11	7.46	7.39	-11	1,472	-0.75%
2023/12/22	40	7.33	1	7.33	7.31	39	1,472	2.65%
2023/12/21	20	7.35	10	7.33	7.33	10	1,500	0.67%
2023/12/20	10	7.43	22	7.54	7.43	-12	1,532	-0.78%
2023/12/19	22	7.48	28	7.42	7.54	-6	1,540	-0.39%
2023/12/18	10	7.44	14	7.62	7.43	-4	1,550	-0.26%
2023/12/15	3	7.39	2	7.22	7.54	1	1,542	0.06%
2023/12/11	30	7.10	0	0.00	7.06	30	1,679	1.79%
2023/12/08	25	7.50	0	0.00	7.36	25	1,892	1.32%
2023/12/07	1	7.66	0	7.61	7.66	1	1,927	0.05%
2023/12/04	5	7.62	5	7.62	7.61	0	2,044	0.00%
2023/12/01	9	7.62	0	0.00	7.66	9	2,061	0.44%
2023/11/30	5	7.68	0	0.00	7.69	5	2,062	0.24%
2023/11/29	15	7.76	0	0.00	7.74	15	2,061	0.73%
2023/11/28	3	7.77	0	0.00	7.73	3	2,057	0.15%
2023/11/24	0	0.00	1	7.73	7.72	-1	2,037	-0.05%
2023/11/22	2	7.72	107	7.68	7.69	-105	2,021	-5.19%	大賣/鉅額交易
2023/11/21	1	7.76	3	7.56	7.67	-2	2,008	-0.10%
2023/11/20	8	7.34	0	7.34	7.35	8	1,986	0.40%
2023/11/17	1	7.37	100	7.33	7.34	-99	1,976	-5.01%
2023/11/16	6	7.51	8	7.52	7.43	-2	1,967	-0.10%
2023/11/15	0	0.00	1	7.47	7.51	-1	1,959	-0.05%
2023/11/13	0	7.58	25	7.30	7.32	-25	1,960	-1.27%
2023/11/10	60	7.33	5	7.35	7.50	55	1,959	2.81%
2023/11/09	2	7.69	0	0.00	7.67	2	1,936	0.10%
2023/11/08	2	7.94	0	0.00	7.89	2	1,915	0.10%
2023/11/07	7	8.23	0.2	8.20	8.11	6.8	1,897	0.36%
2023/11/06	1	8.17	25	8.00	8.10	-24	1,874	-1.28%
2023/11/03	15	7.91	2	7.91	7.88	13	1,842	0.71%
2023/11/02	34	7.82	0	0.00	7.88	34	1,825	1.86%
2023/11/01	9	7.75	0	0.00	7.80	9	1,820	0.49%
2023/10/31	13.2	7.94	0	0.00	7.80	13.2	1,812	0.73%
2023/10/30	3	8.25	0	0.00	8.11	3	1,786	0.17%
2023/10/26	50	7.70	0	0.00	7.58	50	1,733	2.88%
2023/10/25	0	0.00	3	7.62	7.61	-3	1,725	-0.17%
2023/10/24	0	7.38	0	0.00	7.52	0	1,716	0.00%
2023/10/23	11	7.45	0	0.00	7.39	11	1,709	0.64%
2023/10/20	2	7.60	1	7.70	7.57	1	1,692	0.06%
2023/10/19	1	7.71	0	0.00	7.70	1	1,684	0.06%
2023/10/18	0	0.00	6	7.78	7.70	-6	1,676	-0.36%
2023/10/17	22	7.83	27	7.83	7.72	-5	1,662	-0.30%
2023/10/16	14	7.96	1	7.98	7.98	13	1,641	0.79%
2023/10/13	1	7.95	1	7.90	7.92	0	1,626	0.00%
2023/10/12	20	7.95	7	7.92	8.02	13	1,618	0.80%
2023/10/11	112	8.05	7	8.11	8.02	105	1,591	6.60%	大買/鉅額交易
2023/10/06	0	7.70	0	0.00	7.60	0	1,500	0.00%
2023/10/04	11	7.57	9	7.47	7.82	2	1,483	0.13%
2023/10/03	18	7.85	110.3	7.80	7.66	-92.3	1,465	-6.30%	大賣/
2023/10/02	25	8.04	7	7.90	8.05	18	1,427	1.26%
2023/09/28	0	0.00	49	7.59	7.81	-49	1,331	-3.68%
2023/09/27	0	0.00	9	7.14	7.10	-9	1,267	-0.71%
2023/09/26	25	7.05	7	7.00	7.10	18	1,262	1.43%
2023/09/25	32	7.33	20	7.44	7.19	12	1,233	0.97%
2023/09/22	9	7.45	7	7.54	7.45	2	1,199	0.17%
2023/09/21	24	7.55	26	7.61	7.50	-2	1,184	-0.17%
2023/09/20	14	7.82	4	7.87	7.70	10	1,166	0.86%
2023/09/19	21	7.68	23	7.73	7.78	-2	1,141	-0.18%
2023/09/18	74	7.76	4	7.51	7.63	70	1,110	6.30%
2023/09/15	5	7.39	57.5	7.21	7.47	-52.5	1,056	-4.97%
2023/09/14	3	7.70	21.2	7.79	7.60	-18.2	976	-1.86%
2023/09/13	159	7.52	11	7.52	7.83	148	909	16.28%	大買/鉅額交易
2023/09/12	10	7.55	11.4	7.55	7.55	-1.4	659	-0.21%
2023/09/11	8	6.87	73.5	6.86	6.87	-65.5	604	-10.84%
2023/09/08	2	6.06	20	6.15	6.25	-18	538	-3.35%
2023/09/07	1	5.91	1	5.89	6.00	0	489	0.00%
2023/09/06	0	0.00	110	5.88	5.91	-110	482	-22.80%	大賣/鉅額交易
2023/08/30	3	5.74	0	0.00	5.72	3	475	0.63%
2023/08/29	0	0.00	2	5.70	5.72	-2	473	-0.42%
2023/08/28	0	0.00	0	5.70	5.70	0	474	0.00%
2023/08/21	0	5.71	0	0.00	5.70	0	521	0.00%
2023/08/16	0	0.00	8	5.83	5.81	-8	606	-1.32%
2023/08/15	0	0.00	10	5.79	5.73	-10	592	-1.69%
2023/08/14	0	0.00	1	5.40	5.40	-1	577	-0.17%
2023/08/11	0	5.44	0	0.00	5.36	0	600	0.00%
2023/08/10	0	5.50	0	0.00	5.34	0	597	0.00%
2023/08/09	5	5.49	84	5.51	5.44	-79	600	-13.15%
2023/08/02	0	0.00	1	5.38	5.36	-1	590	-0.17%
2023/08/01	0	0.00	0	5.38	5.38	0	589	0.00%
2023/07/28	0	0.00	5	5.45	5.41	-5	587	-0.85%
2023/07/19	1	5.30	0	5.33	5.31	1	564	0.18%
2023/07/18	0	0.00	68	5.32	5.33	-68	564	-12.05%
2023/07/17	0	0.00	142	5.32	5.32	-142	562	-25.25%	大賣/鉅額交易
2023/07/11	6	5.34	6	5.37	5.27	0	567	0.00%
2023/07/07	0	0.00	1	5.49	5.48	-1	565	-0.18%
2023/07/05	5	5.60	0	0.00	5.62	5	568	0.88%
2023/06/27	13	5.77	9	5.77	5.79	4	566	0.71%
2023/06/26	6	5.67	20	5.80	5.80	-14	563	-2.49%
2023/06/21	4	5.70	0	0.00	5.75	4	544	0.74%
2023/06/20	0	5.68	0	0.00	5.65	0	539	0.00%
2023/06/15	0	0.00	2	5.66	5.72	-2	536	-0.37%
2023/06/14	10	5.70	0	0.00	5.67	10	535	1.87%
2023/06/09	10	5.71	10	5.72	5.70	0	522	0.00%
2023/06/08	15	5.71	0	0.00	5.67	15	515	2.91%
2023/06/07	14	5.66	2	5.70	5.69	12	516	2.32%
2023/06/06	0	0.00	4	5.70	5.60	-4	512	-0.78%
2023/06/02	18	5.59	5	5.61	5.60	13	512	2.54%
2023/05/30	5	5.72	10	5.70	5.64	-5	537	-0.93%
2023/05/29	2	5.62	3	5.62	5.69	-1	536	-0.19%
2023/05/26	20	5.57	0	5.08	5.59	20	537	3.72%
2023/05/25	32	5.62	3	5.59	5.63	29	519	5.59%
2023/05/24	33	5.83	30	5.89	5.82	3	507	0.59%
2023/05/23	4	6.21	10	6.21	6.00	-6	497	-1.21%
2023/05/22	5	5.99	5	5.91	5.97	0	473	0.00%
2023/05/19	5	5.38	17	5.45	5.46	-12	430	-2.79%
2023/05/18	26	5.38	0	0.00	5.46	26	428	6.07%
2023/05/17	27	5.56	102	5.49	5.50	-75	420	-17.85%	大賣/
2023/05/15	10	5.55	0	0.00	5.20	10	393	2.54%
2023/05/12	1	5.18	0	0.00	5.20	1	383	0.26%
2023/05/11	1	5.18	0	0.00	5.00	1	384	0.26%
2023/05/08	4	5.20	10	5.17	5.27	-6	401	-1.49%
2023/05/04	0	0.00	100	5.32	5.31	-100	411	-24.30%
2023/05/02	10	5.38	6	5.36	5.37	4	410	0.97%
2023/04/28	0	0.00	2	5.32	5.35	-2	413	-0.48%
2023/04/27	0	5.77	0	0.00	5.29	0	411	0.00%
2023/04/21	15	5.44	40	5.42	5.40	-25	412	-6.06%
2023/04/20	15	5.50	0	0.00	5.54	15	413	3.63%
2023/04/19	20	5.52	0	0.00	5.55	20	415	4.82%
2023/04/18	11	5.50	0	0.00	5.50	11	411	2.67%
2023/04/17	0	0.00	1	5.80	5.59	-1	407	-0.25%
2023/04/14	0	0.00	1	5.50	5.60	-1	399	-0.25%
2023/04/13	9	5.20	1	5.10	5.33	8	395	2.02%
2023/04/12	11	5.14	0	0.00	5.16	11	393	2.80%
2023/04/11	37	5.08	0	0.00	5.18	37	386	9.57%
2023/04/10	10	5.47	0	0.00	5.45	10	384	2.60%
2023/04/07	10	5.42	0	0.00	5.50	10	390	2.56%
2023/04/06	40	5.51	0	5.99	5.50	40	387	10.32%
2023/03/31	4	5.54	0	0.00	5.62	4	380	1.05%
2023/03/29	0	5.83	0	0.00	5.69	0	387	0.00%
2023/03/28	0	5.90	0	0.00	5.73	0	388	0.00%
2023/03/27	15	5.45	0	0.00	5.68	15	389	3.86%
2023/03/24	0	5.87	0	0.00	5.57	0	396	0.00%
2023/03/23	8	5.64	1	5.62	5.63	7	406	1.72%
2023/03/22	0	5.90	0	0.00	5.67	0	405	0.00%
2023/03/21	0	6.20	0	0.00	5.68	0	410	0.00%
2023/03/20	2	5.69	0	0.00	5.69	2	409	0.49%
2023/03/17	0	5.99	2	5.81	5.70	-2	403	-0.49%
2023/03/15	0	0.00	8	5.82	5.77	-8	392	-2.04%
2023/03/14	5	5.72	0	0.00	5.72	5	390	1.28%
2023/03/10	0	6.35	0	0.00	5.75	0	388	0.00%
2023/03/09	0	0.00	0.4	6.00	5.78	-0.4	381	-0.10%
2023/03/08	0	6.00	0	0.00	5.78	0	375	0.00%
2023/03/07	0	5.99	0	0.00	5.77	0	364	0.00%
2023/03/06	0	5.83	2	5.80	5.76	-2	354	-0.56%
2023/03/03	0	5.75	2	5.80	5.80	-2	336	-0.59%
2023/03/02	0	5.90	7	5.78	5.75	-7	319	-2.19%
2023/03/01	0	6.27	0	6.28	5.73	0	314	0.00%
2023/02/24	0	5.20	0	0.00	5.77	0	309	0.00%
2023/02/23	1	5.77	0	0.00	5.76	1	302	0.33%
2023/02/22	1	5.55	3	5.82	5.83	-2	296	-0.67%
2023/02/21	0	5.80	0	0.00	5.73	0	285	0.00%
2023/02/20	0	5.89	0	0.00	5.68	0	283	0.00%
2023/02/17	0	5.69	0	0.00	5.55	0	273	0.00%
2023/02/16	0	5.72	15	5.25	5.25	-15	260	-5.76%
2023/02/15	0	5.73	0	0.00	5.24	0	262	0.00%
2023/02/13	0	5.60	0	0.00	5.21	0	276	0.00%
2023/02/10	0	0.00	0	5.50	5.23	0	280	0.00%
2023/02/08	4	5.20	0	0.00	5.21	4	277	1.44%
2023/02/07	0	0.00	1	5.15	5.24	-1	273	-0.37%
2023/02/06	0	5.22	0	0.00	5.04	0	268	0.00%
2023/02/03	0	5.49	0	0.00	5.02	0	256	0.00%
2023/02/02	3	4.99	0	0.00	5.00	3	255	1.17%
2023/01/30	0	0.00	33	5.10	4.93	-33	242	-13.63%
2023/01/16	0	4.98	0	0.00	4.98	0	239	0.00%
2023/01/13	0	5.58	6	5.09	5.00	-6	239	-2.50%
2023/01/12	0	5.30	5	5.09	5.09	-5	237	-2.11%
2023/01/11	0	5.50	0	5.50	5.08	0	238	-0.01%
2023/01/10	39	5.01	0	0.00	5.10	39	238	16.36%
2023/01/09	0	0.00	3	5.12	5.00	-3	234	-1.28%
2023/01/06	0	0.00	0	5.21	4.93	0	232	0.00%
2023/01/05	3	5.08	0	0.00	4.98	3	237	1.27%
2023/01/04	5	4.94	0.2	5.20	5.01	4.8	247	1.94%
2022/12/27	11	5.20	0	0.00	5.18	11	236	4.66%
2022/12/26	0	0.00	0.3	5.30	5.22	-0.3	221	-0.14%
2022/12/23	0	5.83	0	0.00	5.26	0	220	0.00%
2022/12/22	0	0.00	0.2	5.31	5.30	-0.2	224	-0.09%
2022/12/21	0	0.00	2.5	5.38	5.38	-2.5	222	-1.12%
2022/12/15	0	0.00	8	5.05	5.04	-8	191	-4.18%
2022/12/13	0	0.00	31	4.98	4.98	-31	177	-17.48%
2022/12/09	0	0.00	1	4.87	4.85	-1	178	-0.56%
2022/12/06	0	4.78	10	4.82	4.80	-10	190	-5.24%
2022/12/05	0	0.00	1	4.93	4.78	-1	213	-0.47%
2022/12/01	0	0.00	5	4.85	4.81	-5	245	-2.04%
2022/11/29	0	4.80	0	0.00	4.70	0	258	0.00%
2022/11/25	10	4.79	0	0.00	4.76	10	263	3.80%
2022/11/24	0	0.00	0	5.10	4.83	0	265	0.00%
2022/11/21	0	5.00	0	5.00	4.85	0	273	0.00%
2022/11/16	1	4.81	4	4.88	4.80	-3	287	-1.04%
2022/11/14	0	0.00	0.1	5.00	4.85	-0.1	291	-0.04%
2022/11/11	0	0.00	0.1	4.99	4.99	-0.1	296	-0.04%
2022/11/09	0	4.92	10	4.87	4.92	-10	290	-3.44%
2022/11/08	0	0.00	1	4.21	4.48	-1	281	-0.35%
2022/11/03	0	4.38	0	0.00	3.95	0	291	0.00%
2022/11/02	5	3.95	0	0.00	3.99	5	292	1.71%
2022/11/01	0	0.00	20	3.92	3.99	-20	297	-6.73%
2022/10/31	0	0.00	25	4.00	3.89	-25	298	-8.39%
2022/10/27	0	3.84	0	0.00	3.87	0	303	0.00%
2022/10/26	0	4.35	0	0.00	3.82	0	304	0.00%
2022/10/25	20	3.89	0	0.00	3.96	20	308	6.49%
2022/10/21	0	0.00	7	3.89	3.91	-7	309	-2.26%
2022/10/20	1	3.86	0	0.00	3.99	1	312	0.32%
2022/10/12	2	3.89	0	0.00	4.05	2	318	0.63%
2022/10/11	10	4.30	0	0.00	4.26	10	308	3.24%
2022/10/07	5	4.54	0	0.00	4.53	5	303	1.65%
2022/09/30	0	4.97	0	0.00	4.55	0	328	0.00%
2022/09/29	0	0.00	9	4.50	4.52	-9	332	-2.70%
2022/09/28	0	4.75	2	4.46	4.46	-2	330	-0.60%
2022/09/23	1	4.95	0	0.00	4.83	1	334	0.30%
2022/09/22	0	4.90	0	4.89	4.95	0	334	0.00%
2022/09/20	0	5.20	0	0.00	4.98	0	337	0.00%
2022/09/19	0	5.40	2	5.12	5.09	-2	339	-0.59%
2022/09/16	0	5.40	7	4.96	4.97	-7	336	-2.08%
2022/09/13	0	4.70	0	0.00	4.54	0	336	0.00%
2022/09/12	5	4.40	15	4.47	4.40	-10	336	-2.97%
2022/09/08	27	4.53	18	4.62	4.65	9	313	2.87%
2022/09/07	10	4.88	0	0.00	5.00	10	286	3.48%
2022/09/05	10	4.95	10	5.00	5.06	0	291	0.00%
2022/09/02	1	5.04	0	0.00	5.07	1	292	0.34%
2022/08/29	0	0.00	18	5.14	5.12	-18	324	-5.55%
2022/08/26	10	5.21	0	0.00	5.24	10	335	2.98%
2022/08/25	0	5.20	0	0.00	5.25	0	342	0.00%
2022/08/24	10	5.38	0	0.00	5.30	10	344	2.90%
2022/08/23	0	0.00	4	5.29	5.33	-4	343	-1.17%
2022/08/22	0	0.00	1	5.16	5.10	-1	346	-0.29%
2022/08/19	1	5.12	0	0.00	5.12	1	343	0.29%
2022/08/17	5	5.20	0	0.00	5.10	5	342	1.46%
2022/08/16	6	5.17	0	0.00	5.18	6	339	1.77%
2022/08/15	1	5.20	2	5.23	5.21	-1	343	-0.29%
2022/08/12	0	5.37	0	5.32	5.30	0	346	0.00%
2022/08/11	10	5.24	0	0.00	5.29	10	351	2.85%
2022/08/01	1	5.55	0	0.00	5.59	1	483	0.21%
2022/07/27	0	0.00	2	5.50	5.50	-2	485	-0.41%
2022/07/26	10	5.42	0	0.00	5.42	10	498	2.01%
2022/07/22	10	5.43	0	0.00	5.49	10	500	2.00%
2022/07/20	9	5.53	0	0.00	5.53	9	510	1.76%
2022/07/19	22	5.57	3	5.66	5.60	19	514	3.69%
2022/07/15	0	0.00	2	5.52	5.62	-2	519	-0.39%
2022/07/13	0	6.00	1	5.57	5.63	-1	521	-0.19%
2022/07/12	10	5.56	0	0.00	5.50	10	522	1.91%
2022/07/06	10	5.25	0	0.00	5.33	10	559	1.79%
2022/07/01	9	5.34	2	5.40	5.40	7	591	1.18%
2022/06/30	0	0.00	5.4	5.40	5.42	-5.4	607	-0.89%
2022/06/28	5	5.41	0	0.00	5.40	5	606	0.82%
2022/06/23	10	5.51	0	0.00	5.41	10	609	1.64%
2022/06/22	15	5.55	1	5.59	5.52	14	608	2.30%
2022/06/16	9	5.86	0	0.00	5.81	9	616	1.46%
2022/06/15	1	5.90	0	0.00	5.90	1	619	0.16%
2022/06/14	0	0.00	1	6.02	6.10	-1	617	-0.16%
2022/06/13	0	0.00	0	6.00	6.10	0	611	0.00%
2022/06/09	6	6.06	0	0.00	6.07	6	609	0.98%
2022/06/07	1	6.12	0	0.00	6.13	1	603	0.17%
2022/06/02	0	0.00	22	6.10	6.01	-22	602	-3.65%
2022/05/24	2	5.92	0	0.00	5.93	2	617	0.32%
2022/05/23	2	5.88	0	0.00	5.92	2	621	0.32%
2022/05/20	0	0.00	2	6.00	5.95	-2	623	-0.32%
2022/05/18	15	6.18	12	6.29	6.10	3	626	0.48%
2022/05/17	0	0.00	11	5.90	6.00	-11	609	-1.81%
2022/05/16	0	0.00	1	5.69	5.69	-1	594	-0.17%
2022/05/13	2	5.90	0	0.00	5.70	2	589	0.34%
2022/05/12	0	5.80	20	5.80	5.80	-20	571	-3.50%
2022/05/10	0	5.00	5	5.00	5.20	-5	507	-0.99%
2022/05/09	0	0.00	0	4.90	5.00	0	503	0.00%
2022/05/03	5	5.00	5	5.10	5.00	0	515	0.00%
2022/04/29	1	5.20	0	0.00	5.20	1	505	0.20%
2022/04/27	0	0.00	30.3	5.12	5.20	-30.3	519	-5.82%
2022/04/25	1	5.18	0	0.00	5.20	1	510	0.20%
2022/04/22	0	0.00	1	5.45	5.45	-1	513	-0.19%
2022/04/21	0	0.00	6	5.50	5.50	-6	517	-1.16%
2022/04/18	0	0.00	1	5.69	5.60	-1	537	-0.19%
2022/04/14	0	0.00	1	5.85	5.70	-1	554	-0.18%
2022/04/13	0	5.65	21	5.66	5.66	-21	540	-3.88%
2022/04/12	11	5.19	0	0.00	5.15	11	531	2.07%
2022/04/11	1	5.27	10	5.27	5.27	-9	531	-1.69%
2022/04/08	15	5.24	15	5.21	5.21	0	537	0.00%
2022/04/07	2	5.41	0	5.90	5.31	2	528	0.38%
2022/04/06	29	5.47	0	0.00	5.45	29	525	5.52%
2022/04/01	1	5.70	0	0.00	5.75	1	516	0.19%
2022/03/31	2	5.76	0	0.00	5.73	2	522	0.38%
2022/03/28	1	5.75	10	5.78	5.75	-9	548	-1.64%
2022/03/25	0	5.91	1	5.87	5.88	-1	557	-0.18%
2022/03/22	11	5.88	0	0.00	5.92	11	616	1.78%
2022/03/21	1	5.76	0	0.00	5.80	1	623	0.16%
2022/03/14	2	5.86	0	0.00	5.86	2	655	0.31%
2022/03/10	0	6.49	2	5.82	5.90	-2	651	-0.31%
2022/03/08	0	0.00	16	6.17	5.75	-16	642	-2.49%
2022/03/07	3	5.95	0	0.00	5.94	3	633	0.47%
2022/03/04	1	6.00	2	6.00	6.00	-1	630	-0.16%
2022/03/02	3	5.90	0	0.00	5.91	3	632	0.47%
2022/03/01	1	5.99	17	5.92	5.90	-16	655	-2.44%
2022/02/24	0	0.00	7	5.80	5.79	-7	654	-1.07%
2022/02/23	6	5.87	1	5.88	5.81	5	652	0.77%
2022/02/22	0	5.86	1	5.73	5.71	-1	654	-0.15%
2022/02/21	0	6.00	15	5.97	5.86	-15	652	-2.30%
2022/02/18	2	5.45	0	0.00	5.48	2	645	0.31%
2022/02/17	0	5.50	0	0.00	5.48	0	655	0.00%
2022/02/16	2	5.55	0	0.00	5.53	2	657	0.30%
2022/02/15	0	6.10	0	0.00	5.55	0	675	0.00%
2022/02/14	5	5.60	0	0.00	5.57	5	684	0.73%
2022/02/10	0	0.00	0	6.00	5.70	0	691	0.00%
2022/02/09	0	6.05	0	0.00	5.76	0	701	0.00%
2022/02/08	1	5.70	0	0.00	5.69	1	706	0.14%
2022/02/07	0	0.00	5	5.80	5.80	-5	710	-0.70%
2022/01/25	0	6.00	0	0.00	5.53	0	705	0.00%
2022/01/17	17	5.80	0	0.00	5.80	17	702	2.42%
2022/01/12	0	0.00	1	6.00	5.99	-1	702	-0.14%
2022/01/11	24	6.06	56	6.03	6.00	-32	699	-4.57%
2022/01/10	0	0.00	4	6.30	6.30	-4	692	-0.58%
2022/01/06	0	0.00	1	5.97	5.96	-1	674	-0.15%
2022/01/05	1	6.12	10	6.12	6.07	-9	672	-1.34%
2022/01/04	0	0.00	1	6.11	6.11	-1	682	-0.15%
2022/01/03	20	6.04	6	6.03	6.03	14	677	2.07%
2021/12/30	10	6.00	0	0.00	6.02	10	669	1.49%
2021/12/28	0	0.00	4	5.90	5.90	-4	658	-0.61%
2021/12/27	0	0.00	8	5.85	5.82	-8	655	-1.22%
2021/12/24	10	5.60	0	0.00	5.75	10	653	1.53%
2021/12/22	0	0.00	3	6.10	5.91	-3	638	-0.47%
2021/12/21	16	6.16	1	6.10	6.10	15	634	2.36%
2021/12/20	46	6.11	9	6.08	6.10	37	622	5.95%
2021/12/17	12	5.98	6	5.95	5.96	6	600	1.00%
2021/12/16	0	0.00	1	6.03	5.81	-1	582	-0.17%
2021/12/15	2	5.54	47	5.54	5.60	-45	571	-7.87%
2021/12/14	3	5.50	0	0.00	5.50	3	560	0.53%
2021/12/13	0	0.00	30	5.45	5.50	-30	551	-5.44%
2021/12/07	16	5.27	3	5.27	5.29	13	609	2.13%
2021/12/03	35	5.30	0	0.00	5.30	35	630	5.55%
2021/12/02	21	5.29	1	5.30	5.30	20	641	3.12%
2021/12/01	0	0.00	20	5.50	5.50	-20	648	-3.09%
2021/11/30	10	5.26	0	0.00	5.25	10	650	1.54%
2021/11/25	10	5.45	54	5.80	5.45	-44	651	-6.76%
2021/11/24	0	0.00	20	5.28	5.28	-20	625	-3.20%
2021/11/23	20	5.20	1	5.20	5.20	19	623	3.05%
2021/11/22	5	5.19	0	0.00	5.20	5	630	0.79%
2021/11/19	10	5.20	0	0.00	5.17	10	630	1.59%
2021/11/17	10	5.28	2	5.20	5.28	8	638	1.25%
2021/11/16	22	5.20	10	5.19	5.16	12	650	1.84%
2021/11/15	4	5.25	2	5.30	5.27	2	653	0.31%
2021/11/12	23	5.31	6	5.50	5.30	17	658	2.58%
2021/11/11	1	5.45	10.5	5.43	5.45	-9.5	661	-1.44%
2021/11/10	20	5.22	2	5.22	5.22	18	660	2.72%
2021/11/09	2	5.26	0	0.00	5.22	2	675	0.30%
2021/11/08	8	5.47	48	5.50	5.43	-40	689	-5.80%
2021/11/05	47	5.22	3	5.40	5.18	44	706	6.23%
2021/11/04	18	5.44	2	5.29	5.28	16	708	2.26%
2021/11/03	10	5.30	0	0.00	5.30	10	712	1.40%
2021/11/02	1	5.28	0.1	5.11	5.27	0.9	722	0.12%
2021/11/01	10	5.36	31	5.48	5.32	-21	736	-2.85%
2021/10/29	0	0.00	3	5.30	5.30	-3	740	-0.41%
2021/10/27	1	5.30	1	5.25	5.31	0	747	0.00%
2021/10/22	21	5.31	0	0.00	5.30	21	785	2.67%
2021/10/21	11	5.50	10	5.50	5.50	1	816	0.12%
2021/10/20	10	5.30	0	0.00	5.40	10	819	1.22%
2021/10/19	10	5.40	2	5.58	5.55	8	833	0.96%
2021/10/18	0	0.00	5	5.50	5.50	-5	873	-0.57%
2021/10/13	0	5.68	0	0.00	5.37	0	1,065	0.00%
2021/10/12	1	5.60	32	5.70	5.57	-31	1,111	-2.79%
2021/10/07	0	0.00	3	5.14	5.11	-3	1,240	-0.24%
2021/10/06	2	5.04	3	5.12	5.04	-1	1,356	-0.07%
2021/10/04	11	5.02	0	0.00	5.02	11	1,594	0.69%
2021/10/01	3	5.20	0	0.00	5.20	3	1,692	0.18%
2021/09/30	0	0.00	3	5.55	5.55	-3	1,993	-0.15%
2021/09/28	0	0.00	2	5.35	5.33	-2	2,113	-0.09%
2021/09/22	1	5.20	0	0.00	5.10	1	2,401	0.04%
2021/09/17	1	5.68	0	0.00	5.55	1	2,461	0.04%
2021/09/16	22	5.68	0	0.00	5.50	22	2,483	0.89%
2021/09/14	21	5.83	76	6.20	5.68	-55	2,489	-2.21%
2021/09/13	21	6.05	29	6.04	6.06	-8	2,467	-0.32%
2021/09/10	2	5.50	7	5.51	5.51	-5	2,445	-0.20%
2021/09/09	5	4.87	0	0.00	5.01	5	2,430	0.21%
2021/09/08	5	4.56	10	4.77	4.56	-5	2,430	-0.21%
2021/09/07	18	4.94	0	0.00	4.90	18	2,421	0.74%
2021/09/06	0	5.38	0	0.00	5.20	0	2,429	0.00%
2021/09/03	1	5.40	0	0.00	5.39	1	2,440	0.04%
2021/09/02	0	5.44	4	5.53	5.41	-4	2,441	-0.16%
2021/09/01	0.2	6.00	18	5.54	5.54	-17.8	2,446	-0.73%
2021/08/31	0	5.56	0	0.00	5.53	0	2,459	0.00%
2021/08/26	19	5.90	0	0.00	5.66	19	2,504	0.76%
2021/08/25	11	5.40	1	5.43	5.43	10	2,519	0.40%
2021/08/24	0	0.00	13	5.51	5.52	-13	2,526	-0.51%
2021/08/23	26	5.71	3	5.74	5.71	23	2,566	0.90%
2021/08/20	16	5.25	5	5.24	5.24	11	2,610	0.42%
2021/08/19	22	5.59	0	0.00	5.43	22	2,606	0.84%
2021/08/17	0	0.00	60	5.41	5.79	-60	2,601	-2.31%
2021/08/13	1	6.10	10	6.50	6.15	-9	2,589	-0.35%
2021/08/12	0	0.00	55	6.57	6.58	-55	2,624	-2.10%
2021/08/11	51	6.17	31	6.17	6.01	20	2,610	0.77%
2021/08/10	1	5.61	0	0.00	5.61	1	2,585	0.04%
2021/08/09	0	0.00	40	6.13	6.21	-40	2,592	-1.54%
2021/08/06	0.1	5.96	10	5.98	5.90	-9.9	2,600	-0.38%
2021/08/05	47	6.01	70	5.96	5.90	-23	2,620	-0.88%
2021/08/04	61	6.45	15	6.35	6.35	46	2,625	1.75%
2021/08/03	8	6.50	0	0.00	6.60	8	2,639	0.30%
2021/08/02	17	6.72	10.2	6.71	6.67	6.8	2,700	0.25%
2021/07/30	10	6.50	22	6.72	6.75	-12	2,717	-0.44%
2021/07/29	1	6.50	3	6.47	6.50	-2	2,726	-0.07%
2021/07/28	45.1	6.03	0	0.00	6.24	45.1	2,732	1.65%
2021/07/27	52	6.34	4	7.00	6.22	48	2,746	1.75%
2021/07/26	20	6.75	3	6.83	6.70	17	2,746	0.62%
2021/07/23	3	6.84	1	6.90	6.90	2	2,757	0.07%
2021/07/22	49	6.77	55	7.08	6.72	-6	2,763	-0.22%
2021/07/21	44	7.41	21	7.77	7.40	23	2,741	0.84%
2021/07/20	10	7.32	52	7.47	7.30	-42	2,724	-1.54%
2021/07/19	16	7.26	92.1	7.26	7.26	-76.1	2,680	-2.84%
2021/07/16	66	5.98	83	6.60	6.60	-17	2,683	-0.63%
2021/07/15	139.1	6.31	37	6.44	6.60	102.1	2,674	3.82%	大買/鉅額交易
2021/07/14	39	6.01	0	0.00	6.00	39	2,641	1.48%
2021/07/13	46	6.69	123	6.70	6.66	-77	2,709	-2.84%	大賣/
2021/07/12	113	6.65	129	6.43	7.40	-16	2,767	-0.58%	大買/大賣/
2021/07/09	21.1	6.73	115.5	6.73	6.73	-94.4	2,652	-3.56%	大賣/
2021/07/08	54	7.47	22	7.47	7.47	32	2,662	1.20%
2021/07/07	109	8.30	193	8.30	8.30	-84	2,650	-3.17%	大買/大賣/
2021/07/06	126.1	7.55	1	7.55	7.55	125.1	2,381	5.25%	大買/鉅額交易
2021/07/05	16	6.87	13	6.87	6.87	3	2,346	0.13%
2021/07/02	37	6.25	15	6.25	6.25	22	2,312	0.95%
2021/07/01	75	5.69	10	5.69	5.69	65	2,220	2.93%
2021/06/30	11	5.18	15	5.18	5.18	-4	2,157	-0.19%
2021/06/29	49.2	4.71	40.5	4.71	4.71	8.7	2,134	0.41%
2021/06/28	27.5	4.07	22	4.14	4.29	5.5	2,037	0.27%
2021/06/25	21	3.96	0	0.00	3.92	21	1,975	1.06%
2021/06/24	0	0.00	80	3.83	3.88	-80	1,953	-4.09%
2021/06/23	50	3.60	0	0.00	3.67	50	1,943	2.57%
2021/06/22	0	0.00	50	3.76	3.71	-50	1,935	-2.58%
2021/06/21	33	3.63	53	3.62	3.60	-20	1,929	-1.04%
2021/06/18	16	3.81	21	3.86	3.80	-5	1,918	-0.26%
2021/06/17	34	3.72	2	3.70	3.90	32	1,919	1.67%
2021/06/15	110	4.00	2	4.00	4.00	108	1,919	5.63%	大買/鉅額交易
2021/06/11	32	4.00	99	4.00	3.99	-67	1,903	-3.52%
2021/06/09	0	0.00	2	3.96	3.96	-2	1,876	-0.11%
2021/06/08	10	4.01	91	4.01	4.00	-81	1,866	-4.34%
2021/06/07	0	0.00	10	3.97	3.98	-10	1,848	-0.54%
2021/06/04	10	4.00	2	4.00	3.98	8	1,833	0.44%
2021/06/03	5	4.00	1	4.00	3.99	4	1,814	0.22%
2021/06/02	0	0.00	6	4.01	3.88	-6	1,793	-0.33%
2021/06/01	3	3.99	0	3.91	3.99	3	1,766	0.17%
2021/05/31	0	0.00	5	4.32	3.98	-5	1,752	-0.29%
2021/05/28	1	4.00	60	4.00	3.98	-59	1,706	-3.46%
2021/05/27	0	0.00	24	3.83	3.85	-24	1,648	-1.46%
2021/05/25	5	3.42	0	0.00	3.49	5	1,629	0.31%
2021/05/24	1	3.80	0	0.00	3.80	1	1,614	0.06%
2021/05/21	11	3.89	82	3.92	3.85	-71	1,613	-4.40%
2021/05/20	0	0.00	238	3.72	3.72	-238	1,598	-14.89%	大賣/鉅額交易
2021/05/19	3	3.39	17	3.39	3.39	-14	1,549	-0.90%
2021/05/17	64.5	2.80	0	0.00	2.81	64.5	1,554	4.15%
2021/05/14	2	3.10	0	0.00	3.10	2	1,541	0.13%
2021/05/13	32	3.21	6	3.26	3.08	26	1,524	1.71%
2021/05/12	144	3.51	100	3.42	3.42	44	1,499	2.93%	大買/
2021/05/11	21	3.67	0	0.00	3.80	21	1,478	1.42%
2021/05/10	39	3.98	142	4.02	3.98	-103	1,453	-7.09%	大賣/鉅額交易
2021/05/07	1	3.85	3	3.85	3.90	-2	1,389	-0.14%
2021/05/06	10	3.85	22	3.93	3.85	-12	1,366	-0.88%
2021/05/05	13	3.62	0	0.00	3.80	13	1,341	0.97%
2021/05/04	137	3.56	11	3.51	3.51	126	1,330	9.47%	大買/鉅額交易
2021/05/03	8	4.00	7	3.97	3.90	1	1,298	0.08%
2021/04/29	5	3.94	16	3.98	3.94	-11	1,270	-0.87%
2021/04/28	0	0.00	20	3.93	3.93	-20	1,248	-1.60%
2021/04/27	54	3.80	0	0.00	3.80	54	1,223	4.41%
2021/04/26	1	3.92	20	3.92	3.92	-19	1,202	-1.58%
2021/04/23	21	3.99	16	3.99	3.91	5	1,177	0.42%
2021/04/22	57	4.00	92	4.01	4.03	-35	1,151	-3.04%
2021/04/21	85	3.68	4	3.97	3.68	81	1,058	7.65%
2021/04/20	201	3.97	25	3.97	3.97	176	1,019	17.26%	大買/鉅額交易
2021/04/19	54	3.99	40	3.99	3.97	14	948	1.48%
2021/04/16	62	4.03	5	4.00	3.94	57	837	6.81%
2021/04/15	46	3.81	16	3.81	3.80	30	666	4.50%
2021/04/14	22	3.79	59	3.69	3.58	-37	615	-6.01%
2021/04/13	38	3.45	157	3.45	3.47	-119	538	-22.09%	大賣/鉅額交易
2021/04/12	10	3.02	17	3.13	3.16	-7	460	-1.52%
2021/04/09	0	3.03	20	3.00	2.88	-20	440	-4.53%
2021/04/08	7	3.00	63	3.00	3.00	-56	455	-12.29%
2021/04/07	10	2.75	0	0.00	2.79	10	428	2.33%
2021/04/06	15	2.77	0	0.00	2.74	15	422	3.56%
2021/03/31	0	2.82	15	2.70	2.82	-15	421	-3.56%
2021/03/30	25	2.57	0	0.00	2.57	25	424	5.89%
2021/03/29	0	2.72	0	0.00	2.71	0	433	0.00%
2021/03/26	0	2.55	0	0.00	2.79	0	469	0.00%
2021/03/24	12	2.76	0	0.00	2.75	12	484	2.48%
2021/03/23	0	3.00	0	0.00	2.80	0	485	0.00%
2021/03/22	110	2.85	0	0.00	2.85	110	503	21.84%	大買/鉅額交易
2021/03/19	100	2.86	1	2.82	2.85	99	521	18.97%
2021/03/18	0	2.48	0	0.00	2.82	0	510	0.00%
2021/03/17	3	2.77	1	2.73	2.74	2	512	0.39%
2021/03/12	2	2.74	0	0.00	2.74	2	519	0.38%
2021/03/10	0	0.00	3	2.87	2.74	-3	526	-0.57%
2021/03/09	0	2.85	1	2.81	2.81	-1	530	-0.19%
2021/03/05	0	0.00	20	2.78	2.78	-20	575	-3.47%
2021/03/04	20	2.75	0	0.00	2.80	20	609	3.28%
2021/03/02	0	3.03	0	0.00	2.74	0	664	0.00%
2021/02/26	0	2.77	0	0.00	2.76	0	673	0.00%
2021/02/25	2	2.78	0	0.00	2.77	2	681	0.29%
2021/02/23	1	2.90	1	2.90	2.82	0	685	0.00%
2021/02/22	30	2.90	0	0.00	2.90	30	680	4.41%
2021/02/04	0	0.00	5	2.31	2.31	-5	654	-0.76%
2021/02/02	0	2.70	0	2.56	2.56	0	659	0.00%
2021/02/01	0	2.70	0	0.00	2.47	0	665	0.00%
2021/01/29	0	0.00	10	2.60	2.52	-10	666	-1.50%
2021/01/28	0	0.00	5	2.58	2.58	-5	664	-0.75%
2021/01/27	0	0.00	2	2.34	2.40	-2	665	-0.30%
2021/01/26	2	2.25	0	0.00	2.25	2	662	0.30%
2021/01/22	0	0.00	10	2.36	2.42	-10	663	-1.51%
2021/01/21	5	2.63	5	2.68	2.60	0	660	0.00%
2021/01/20	0	0.00	20	2.63	2.63	-20	675	-2.96%
2021/01/19	5	2.75	0	0.00	2.77	5	688	0.73%
2021/01/15	0	0.00	1	2.81	2.81	-1	709	-0.14%
2021/01/14	1	2.83	0	0.00	2.80	1	719	0.14%
2021/01/13	5	2.83	0	0.00	2.80	5	729	0.69%
2021/01/12	5	2.83	0	0.00	2.80	5	738	0.68%
2021/01/11	5	2.83	0	0.00	2.85	5	741	0.67%
2021/01/08	2	2.86	0	2.88	2.90	2	747	0.27%
2021/01/07	0	3.02	0	0.00	2.98	0	753	0.00%
2021/01/06	10	3.00	0	0.00	3.02	10	764	1.31%
2021/01/05	5	3.13	14	3.16	3.13	-9	758	-1.19%
2020/12/31	0	3.15	0	0.00	3.15	0	766	0.00%
2020/12/30	0	0.00	4	3.03	3.00	-4	749	-0.53%
2020/12/23	5	3.09	5	3.12	2.92	0	875	0.00%
2020/12/22	25	3.21	7	3.24	3.15	18	900	2.00%
2020/12/21	0	2.98	0	0.00	3.02	0	982	0.00%
2020/12/17	0	0.00	5	3.01	3.01	-5	1,217	-0.41%
2020/12/16	20	3.19	0	0.00	3.08	20	1,274	1.57%
2020/12/15	0	0.00	39	3.04	3.09	-39	1,286	-3.03%
2020/12/14	0	0.00	2	2.83	2.81	-2	1,296	-0.15%
2020/12/11	6	2.83	0	0.00	2.83	6	1,375	0.44%
2020/12/10	5	2.88	23	2.91	2.88	-18	1,465	-1.23%
2020/12/08	0	0.00	5	2.90	2.90	-5	1,530	-0.33%
2020/12/04	5	2.81	6	3.07	3.00	-1	1,687	-0.06%
2020/12/03	13	2.89	8	2.85	2.86	5	1,691	0.30%
2020/12/02	1	2.92	10	2.96	3.00	-9	1,689	-0.53%
2020/12/01	30	3.39	48	3.40	3.15	-18	1,714	-1.05%
2020/11/30	0	0.00	42	3.15	3.19	-42	1,686	-2.49%
2020/11/27	36	2.90	39	2.99	2.90	-3	1,658	-0.18%
2020/11/25	0	0.00	13	2.51	2.51	-13	1,614	-0.81%
2020/11/24	15	2.30	0	0.00	2.29	15	1,604	0.94%
2020/11/23	0	2.35	0	0.00	2.40	0	1,594	0.00%
2020/11/19	6	2.42	0	0.00	2.40	6	1,585	0.38%
2020/11/16	1	2.54	0	0.00	2.50	1	1,580	0.06%
2020/11/12	1	2.49	0	0.00	2.48	1	1,580	0.06%
2020/11/11	8	2.50	20	2.50	2.56	-12	1,579	-0.76%
2020/11/10	2	2.59	0	0.00	2.56	2	1,568	0.13%
2020/11/09	4	2.66	28	2.60	2.61	-24	1,561	-1.54%
2020/11/06	8	2.67	0	0.00	2.65	8	1,554	0.51%
2020/11/04	3	2.64	0	0.00	2.67	3	1,551	0.19%
2020/11/02	0	0.00	5	2.71	2.79	-5	1,543	-0.32%
2018/08/30	2	2.55	0	0.00	2.59	2	781	0.26%
2018/08/17	0	0.00	7	2.33	2.17	-7	794	-0.88%
2018/08/16	0	0.00	5	2.32	2.39	-5	773	-0.65%
2018/08/15	17	2.37	0	0.00	2.40	17	774	2.19%
2018/08/14	6	2.63	0	0.00	2.63	6	721	0.83%
2018/08/13	2	2.85	0	0.00	2.92	2	718	0.28%
2018/08/03	0	0.00	10	2.94	2.95	-10	772	-1.29%
2018/07/30	80	2.90	0	0.00	2.94	80	778	10.28%
2018/07/27	10	2.90	3	2.93	2.94	7	778	0.90%
2018/07/26	25	2.90	0	0.00	2.88	25	776	3.22%
2018/07/25	10	2.90	0	0.00	2.93	10	786	1.27%
2018/07/24	16	2.99	0	0.00	3.03	16	767	2.09%
2018/07/23	0	0.00	6	3.02	3.06	-6	764	-0.78%
2018/07/20	15	2.93	34	2.95	2.99	-19	765	-2.48%
2018/07/19	5	3.00	10	3.11	2.95	-5	765	-0.65%
2018/07/18	13	2.78	10	2.84	2.83	3	764	0.39%
2018/07/17	53	2.61	20	2.64	2.81	33	735	4.48%
2018/07/16	6	2.57	0	0.00	2.57	6	626	0.96%
2018/07/12	1	3.16	70	3.16	3.16	-69	607	-11.35%
2018/07/11	47	3.63	0	0.00	3.51	47	616	7.63%
2018/07/10	5	3.80	0	0.00	3.90	5	597	0.84%
2018/07/09	0	0.00	14	3.91	3.90	-14	627	-2.23%
2018/07/04	0	0.00	2	3.87	3.85	-2	736	-0.27%
2018/07/03	10	3.85	0	0.00	3.88	10	801	1.25%
2018/07/02	5	3.85	0	0.00	3.91	5	864	0.58%
2018/06/28	2	3.65	0	0.00	3.70	2	932	0.21%
2018/06/26	9	3.63	10	3.76	3.65	-1	945	-0.11%
2018/06/25	15	3.84	0	0.00	3.76	15	933	1.61%
2018/06/22	15	3.89	0	0.00	3.86	15	929	1.61%
2018/06/19	5	3.94	0	0.00	3.98	5	931	0.54%
2018/06/14	8	3.96	0	0.00	4.00	8	933	0.86%
2018/06/13	2	3.99	0	0.00	3.98	2	923	0.22%
2018/06/12	4	3.95	0	0.00	3.98	4	940	0.43%
2018/06/07	6	4.10	11	4.13	4.10	-5	926	-0.54%
2018/06/06	24	4.10	0	0.00	4.16	24	931	2.58%
2018/06/05	7	4.14	0	0.00	4.15	7	927	0.75%
2018/06/04	18	4.15	0	0.00	4.15	18	926	1.94%
2018/05/31	3	4.01	0	0.00	4.00	3	929	0.32%
2018/05/30	6	4.00	3	3.96	4.01	3	953	0.31%
2018/05/28	2	3.99	0	0.00	4.06	2	985	0.20%
2018/05/24	10	4.00	0	0.00	4.01	10	985	1.01%
2018/05/18	0	0.00	20	4.04	4.11	-20	993	-2.01%
2018/05/16	20	4.21	0	0.00	4.13	20	1,008	1.98%
2018/05/15	0	0.00	30	4.11	4.20	-30	1,004	-2.99%
2018/05/14	5	3.97	343	4.01	3.98	-338	995	-33.94%	大賣/鉅額交易
2018/05/11	74	4.38	2	4.39	4.10	72	977	7.37%
2018/05/10	10	4.40	5	4.42	4.41	5	949	0.53%
2018/05/03	0	0.00	0	4.40	4.17	0	932	0.00%
2018/04/30	34	4.31	0	0.00	4.33	34	918	3.70%
2018/04/27	65	4.39	0	0.00	4.31	65	916	7.09%
2018/04/25	20	4.41	20	4.44	4.41	0	896	0.00%
2018/04/23	63	4.71	44	4.70	4.70	19	868	2.19%
2018/04/20	15	4.61	0	0.00	4.55	15	842	1.78%
2018/04/19	62	4.50	1	4.55	4.55	61	831	7.34%
2018/04/18	2	4.40	20	4.46	4.40	-18	819	-2.20%
2018/04/17	25	4.39	147	4.40	4.40	-122	830	-14.68%	大賣/鉅額交易
2018/04/16	0	0.00	38	4.37	4.48	-38	844	-4.50%
2018/04/13	126	4.33	8	4.50	4.33	118	835	14.13%	大買/鉅額交易
2018/04/12	12	4.11	30	4.29	4.46	-18	804	-2.24%
2018/04/11	0	4.18	10	4.08	4.18	-10	784	-1.27%
2018/04/10	8	4.54	69	4.21	4.05	-61	752	-8.10%
2018/04/09	10	4.42	84	4.38	4.50	-74	696	-10.63%
2018/04/03	9	4.04	50	3.97	4.10	-41	627	-6.53%
2018/04/02	170	3.78	5	3.80	3.81	165	559	29.48%	大買/鉅額交易
2018/03/31	139	3.45	0	0.00	3.47	139	507	27.39%	大買/鉅額交易
2018/03/29	0	0.00	50	3.35	3.39	-50	475	-10.51%
2018/03/28	50	3.25	0	0.00	3.35	50	462	10.81%
2018/03/27	0	0.00	2	3.30	3.27	-2	450	-0.44%
2018/03/13	9	3.20	0	0.00	3.28	9	399	2.26%
2018/03/12	0	0.00	5	3.50	3.12	-5	395	-1.27%
2018/03/07	8	3.36	0	0.00	3.36	8	379	2.11%
2018/03/06	100	3.39	0	0.00	3.36	100	372	26.88%
2018/03/05	48	3.45	0	0.00	3.28	48	364	13.19%
2018/03/02	52	3.33	1	3.35	3.43	51	338	15.08%
2018/03/01	30	3.19	0	0.00	3.22	30	311	9.63%
2018/02/27	30	3.17	0	0.00	3.12	30	297	10.10%
2018/02/26	0	3.07	0	0.00	3.15	0	294	0.00%
2018/02/23	0	3.15	0	0.00	3.13	0	285	0.00%
2018/02/22	0	3.10	0	0.00	3.03	0	275	0.00%
2018/02/21	0	0.00	10	2.99	2.99	-10	268	-3.73%
2018/02/08	0	0.00	20	2.99	2.99	-20	252	-7.91%
2018/02/06	0	0.00	6	2.59	2.66	-6	239	-2.50%
2018/02/01	4	2.83	0	0.00	2.81	4	239	1.67%
2018/01/23	10	2.84	10	2.83	2.88	0	242	0.00%
2018/01/22	0	2.92	0	0.00	2.93	0	240	0.00%
2018/01/19	27	2.89	0	0.00	2.92	27	240	11.21%
2018/01/18	0	3.00	0	0.00	2.91	0	238	0.00%
2018/01/15	10	2.91	0	0.00	2.92	10	232	4.31%
2018/01/12	2	2.99	15	3.03	3.00	-13	226	-5.74%
2018/01/11	0	3.10	0	0.00	3.00	0	210	0.00%
2018/01/10	0	2.81	1	3.02	2.90	-1	198	-0.50%
2018/01/09	0	2.93	0	0.00	2.75	0	174	0.00%