鉅陞 (5529)-新光券商分點個股進出

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

鉅陞

(5529)

可現股當沖

股價
35.95
漲跌
▲0.60
漲幅
+1.70%
成交量
2,673張
產業
上櫃營建類股▲2.78%
28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

鉅陞 (5529)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
2024/04/29	57	36.62	20	36.77	35.95	37	843	4.39%
2024/04/26	14	34.57	26.1	34.75	35.35	-12	801	-1.50%
2024/04/25	53	33.56	13	33.35	34.00	40	765	5.23%
2024/04/24	20	31.18	73.2	31.18	32.25	-53.2	716	-7.42%
2024/04/23	114	29.42	114.7	29.80	30.50	-0.7	674	-0.11%	大買/大賣/
2024/04/22	201.9	29.68	44	29.28	30.05	157.9	606	26.03%	大買/鉅額交易
2024/04/19	23	27.22	2	26.88	27.35	21	463	4.53%
2024/04/18	27.1	27.49	22.9	27.30	27.40	4.2	443	0.94%
2024/04/17	3	25.10	6	25.65	26.20	-3	420	-0.71%
2024/04/16	3	23.67	0	0.00	24.65	3	408	0.73%
2024/04/15	3.1	24.39	2	24.50	24.00	1.1	406	0.27%
2024/04/12	0	24.75	0	0.00	24.35	0	402	0.00%
2024/04/09	1	25.00	9	25.09	24.80	-8	402	-1.99%
2024/04/08	0	0.00	11	24.76	24.85	-11	399	-2.76%
2024/04/03	1	24.05	0	0.00	23.90	1	393	0.25%
2024/04/02	1	23.90	0	0.00	23.70	1	393	0.25%
2024/04/01	1	23.80	2	24.35	23.85	-1	380	-0.26%
2024/03/29	0	24.00	4	24.36	23.90	-4	378	-1.05%
2024/03/28	2	24.70	10	24.30	24.15	-8	377	-2.12%
2024/03/27	3	23.23	15	23.82	24.10	-12	375	-3.19%
2024/03/26	32	23.48	1	23.50	22.90	31	371	8.35%
2024/03/25	16.1	24.44	0	24.70	24.15	16.1	362	4.44%
2024/03/22	3.3	25.28	0	0.00	24.80	3.3	350	0.94%
2024/03/21	0	0.00	5	26.45	25.90	-5	345	-1.45%
2024/03/20	2.6	26.09	1.1	25.98	25.95	1.5	341	0.43%
2024/03/19	28.3	26.30	24	26.37	26.05	4.3	335	1.28%
2024/03/18	9	25.39	3.5	25.32	25.10	5.5	297	1.85%
2024/03/14	3	26.10	10	26.33	26.00	-7	273	-2.57%
2024/03/13	35	26.45	69	26.25	26.30	-34	267	-12.70%
2024/03/12	41.8	25.51	102	25.63	26.65	-60.2	238	-25.22%	大賣/
2024/03/11	5	24.25	8	24.25	24.25	-3	185	-1.62%
2024/03/08	14	22.01	47.1	22.05	22.05	-33.1	182	-18.17%
2024/03/07	0	19.95	2	20.00	20.05	-2	169	-1.16%
2024/03/05	0.3	19.90	0	0.00	20.00	0.3	165	0.18%
2024/03/04	0.2	19.90	0	0.00	19.95	0.2	161	0.11%
2024/03/01	4.2	19.90	4	19.85	20.00	0.2	160	0.13%
2024/02/29	1.3	19.99	60	19.95	19.90	-58.7	157	-37.36%
2024/02/26	3	19.95	0	0.00	19.95	3	152	1.97%
2024/02/23	0	19.96	0	0.00	19.95	0	147	0.00%
2024/02/21	4.2	19.85	0	0.00	19.90	4.2	148	2.85%
2024/02/20	3	19.70	0	0.00	19.85	3	148	2.03%
2024/02/19	100	19.85	0	0.00	19.85	100	143	69.62%
2024/02/16	0	19.80	0	0.00	19.80	0	138	0.00%
2024/02/15	1	20.00	0	20.05	19.95	1	136	0.73%
2024/02/05	1	20.00	0	0.00	19.95	1	135	0.74%
2024/02/02	12.9	19.96	2	19.98	19.95	10.9	134	8.06%
2024/02/01	3.3	20.04	3.5	20.10	19.95	-0.2	130	-0.16%
2024/01/31	0	0.00	9	19.75	20.25	-9	126	-7.13%
2024/01/30	0	20.15	0	0.00	20.25	0	103	0.00%
2024/01/29	0	20.30	0	0.00	20.20	0	101	0.03%
2024/01/26	0	19.80	0	0.00	19.80	0	99	0.00%
2024/01/24	0	19.47	0	0.00	19.60	0	98	0.01%
2024/01/23	0	0.00	0	19.35	19.40	0	98	-0.01%
2024/01/22	0	19.25	0	0.00	19.35	0	97	0.00%
2024/01/17	0	19.68	5	19.60	19.40	-5	92	-5.38%
2024/01/16	0	0.00	1	19.50	19.55	-1	91	-1.09%
2024/01/12	1	19.25	0	0.00	19.30	1	89	1.11%
2024/01/11	1	19.35	0	0.00	19.30	1	87	1.14%
2024/01/09	1	19.30	0	0.00	19.25	1	83	1.20%
2024/01/08	0	19.80	0	0.00	19.20	0	79	0.00%
2024/01/05	0	20.30	0	0.00	19.25	0	77	0.00%
2024/01/03	0	0.00	0.5	19.20	19.30	-0.5	73	-0.62%
2023/12/20	0	19.50	0	0.00	19.95	0	66	0.00%
2023/12/14	2	19.60	0	0.00	19.65	2	70	2.83%
2023/12/13	0	0.00	2	19.50	19.55	-2	72	-2.78%
2023/12/11	1	19.70	0	0.00	19.65	1	75	1.33%
2023/12/08	4	19.20	0	0.00	19.60	4	75	5.27%
2023/12/06	2	19.95	0	0.00	20.05	2	72	2.74%
2023/12/05	1	19.85	0	0.00	19.95	1	71	1.40%
2023/12/04	0	19.75	0	0.00	20.00	0	70	0.07%
2023/12/01	1	19.55	0	0.00	19.55	1	67	1.48%
2023/11/30	0	19.65	0	0.00	19.60	0	67	0.00%
2023/11/29	0	0.00	1	19.60	19.60	-1	67	-1.49%
2023/11/28	0	19.54	0	0.00	19.60	0	66	0.01%
2023/11/27	0	19.45	0.1	19.45	19.60	-0.1	66	-0.13%
2023/11/21	0	19.33	0	0.00	19.35	0	63	0.01%
2023/11/20	0	19.35	0	0.00	19.35	0	62	0.00%
2023/11/13	0	19.45	1	19.45	19.40	-1	57	-1.73%
2023/11/06	1	19.40	0	0.00	19.35	1	57	1.73%
2023/11/01	1	19.40	0	0.00	19.35	1	60	1.66%
2023/10/31	2	19.43	0	0.00	19.65	2	60	3.28%
2023/10/26	1	19.55	0	0.00	19.70	1	60	1.65%
2023/10/24	0	0.00	0	19.50	19.60	0	62	0.00%
2023/10/20	0	19.79	0	0.00	19.90	0	65	0.01%
2023/10/19	0	19.95	0	0.00	19.75	0	65	0.00%
2023/10/18	0	0.00	0	20.70	19.95	0	65	-0.02%
2023/10/17	0	19.90	0	0.00	19.90	0	66	0.00%
2023/10/13	0	19.85	0	0.00	20.00	0	67	0.01%
2023/10/12	1	20.00	0	0.00	20.00	1	68	1.45%
2023/10/11	1	19.85	0	0.00	19.85	1	68	1.45%
2023/10/04	1	19.45	0	0.00	19.95	1	70	1.41%
2023/10/02	1	19.45	0	0.00	19.80	1	71	1.41%
2023/09/27	1	19.90	0	0.00	19.90	1	73	1.37%
2023/09/26	4	19.51	0	0.00	19.95	4	73	5.41%
2023/09/25	1	20.30	0.6	20.30	20.20	0.4	74	0.60%
2023/09/13	4	11.21	0	11.10	11.25	4	74	5.35%
2023/09/12	2	10.90	0	11.60	11.40	2	73	2.70%
2023/09/11	4	10.99	0	0.00	11.50	4	71	5.61%
2023/09/08	5	11.41	0	0.00	11.10	5	71	6.95%
2023/09/07	7	11.61	0	0.00	11.60	7	69	10.03%
2023/09/06	2	11.95	0	12.00	11.90	2	69	2.87%
2023/09/05	1	12.05	0	0.00	12.15	1	67	1.47%
2023/09/04	3	12.05	0	11.63	12.05	3	69	4.31%
2023/09/01	4	12.11	0	11.98	12.00	4	68	5.86%
2023/08/31	11	12.22	1	12.20	12.20	10	68	14.51%
2023/08/30	3	11.98	0	11.95	11.95	3	65	4.55%
2023/08/29	0	0.00	0	11.57	11.85	0	65	-0.01%
2023/08/28	0	0.00	1	12.00	11.70	-1	65	-1.53%
2023/08/25	0	0.00	0	11.15	11.70	0	65	0.00%
2023/08/24	0	0.00	0	11.15	11.60	0	64	0.00%
2023/08/23	2	11.43	0	0.00	11.65	2	66	2.99%
2023/08/22	2	11.53	0	0.00	11.40	2	66	3.00%
2023/08/21	0	0.00	0	11.00	11.25	0	67	0.00%
2023/08/18	0	0.00	0	11.24	11.15	0	66	-0.01%
2023/08/17	0	0.00	0	10.75	11.10	0	65	0.00%
2023/08/16	0	0.00	0	10.73	11.15	0	66	0.00%
2023/08/15	0	0.00	0	10.89	11.10	0	66	-0.02%
2023/08/14	0	10.75	0	10.73	11.10	0	67	-0.01%
2023/08/09	0	0.00	0	10.90	11.15	0	68	0.00%
2023/08/07	0	0.00	5	11.20	11.20	-5	68	-7.28%
2023/08/01	0	0.00	0	10.70	11.00	0	68	0.00%
2023/07/28	5	11.00	10	11.15	11.10	-5	69	-7.19%
2023/07/27	2	10.88	15	11.05	11.00	-13	68	-18.96%
2023/07/26	1	11.20	0	0.00	11.00	1	68	1.47%
2023/07/25	5	11.20	2	11.20	11.30	3	66	4.49%
2023/07/18	3	11.08	0	0.00	11.40	3	65	4.56%
2023/07/17	1	11.60	0	11.00	11.60	1	64	1.55%
2023/07/11	2	11.70	0	0.00	11.65	2	65	3.04%
2023/07/10	0	0.00	1	11.75	11.70	-1	65	-1.54%
2023/07/05	1	11.85	8	11.81	11.80	-7	73	-9.58%
2023/07/04	0	0.00	5	12.05	12.05	-5	75	-6.62%
2023/06/30	1	12.00	0	0.00	11.75	1	81	1.22%
2023/06/26	1	11.75	0	0.00	11.70	1	79	1.25%
2023/06/19	2	11.85	0	0.00	11.75	2	76	2.60%
2023/06/16	1	11.90	10	11.93	11.85	-9	76	-11.71%
2023/06/13	5	11.95	0	12.00	12.20	5	74	6.64%
2023/06/09	0	0.00	1	12.05	12.00	-1	72	-1.37%
2023/06/08	5	11.65	0	0.00	11.80	5	73	6.80%
2023/06/06	2	11.90	0	0.00	11.95	2	72	2.78%
2023/06/05	0	0.00	0	11.95	12.05	0	71	0.00%
2023/06/02	1	12.05	2	12.00	12.05	-1	71	-1.40%
2023/06/01	0	0.00	0	12.00	12.00	0	72	0.00%
2023/05/30	1	12.10	0	0.00	12.15	1	74	1.34%
2023/05/29	0	0.00	22	12.07	12.15	-22	74	-29.56%
2023/05/26	2	12.18	0	0.00	12.15	2	72	2.76%
2023/05/25	3	12.18	0	0.00	12.25	3	74	4.02%
2023/05/24	1	12.00	0	0.00	12.05	1	73	1.35%
2023/05/23	1	12.05	0	0.00	12.05	1	74	1.33%
2023/05/22	0	0.00	1	12.10	11.95	-1	75	-1.32%
2023/05/19	1	12.15	0	0.00	12.10	1	74	1.34%
2023/05/16	1	12.15	0	0.00	12.15	1	74	1.35%
2023/05/02	1	11.65	0	0.00	11.80	1	76	1.30%
2023/04/28	1	11.60	0	0.00	11.60	1	76	1.31%
2023/04/24	1	11.60	0	0.00	11.65	1	96	1.04%
2023/04/17	5	11.60	0	0.00	11.60	5	94	5.28%
2023/04/11	0	11.50	0	11.30	11.00	0	89	0.00%
2023/04/10	2	10.95	5	10.80	11.00	-3	87	-3.45%
2023/04/07	7	11.24	0	0.00	11.25	7	81	8.60%
2023/04/06	1	11.30	0	0.00	11.50	1	78	1.27%
2023/03/31	4	11.76	0	0.00	11.75	4	74	5.35%
2023/03/30	3	11.65	0	12.00	11.95	3	72	4.12%
2023/03/29	2	11.83	0	0.00	11.75	2	71	2.78%
2023/03/21	0	13.05	0	0.00	12.00	0	73	0.00%
2023/03/17	0.1	12.00	0	0.00	12.00	0.1	72	0.07%
2023/03/15	0	11.90	0	0.00	12.10	0	73	0.01%
2023/03/14	0	0.00	0	13.40	12.10	0	75	0.00%
2023/03/13	0	12.25	0	13.45	12.20	0	77	0.00%
2023/03/09	1	12.25	0	0.00	12.20	1	78	1.27%
2023/03/07	0	12.50	1	12.50	12.50	-1	81	-1.22%
2023/03/06	0	13.15	0	0.00	12.30	0	81	0.00%
2023/03/03	5	12.31	0	0.00	12.45	5	81	6.16%
2023/03/02	0	12.55	0	0.00	12.40	0	80	0.00%
2023/02/24	1	12.55	0	0.00	12.60	1	82	1.22%
2023/02/23	0	12.60	0	0.00	12.60	0	82	0.00%
2023/02/20	6	12.66	0	0.00	12.65	6	78	7.61%
2023/02/17	2	12.75	0	0.00	12.70	2	77	2.60%
2023/02/13	1	12.65	0	0.00	12.70	1	77	1.29%
2023/02/10	3	12.85	0	0.00	13.00	3	76	3.90%
2023/02/07	2	12.80	0	0.00	12.85	2	75	2.64%
2023/02/06	2	12.85	0	0.00	12.80	2	74	2.69%
2023/02/01	0	13.85	0	12.60	12.80	0	72	0.00%
2023/01/13	1	12.45	0	0.00	12.45	1	53	1.86%
2023/01/12	0	12.30	0	0.00	12.55	0	54	0.00%
2023/01/11	0	12.70	0	0.00	12.60	0	54	0.00%
2023/01/05	1	12.60	0	0.00	12.50	1	58	1.72%
2023/01/04	1	12.55	0	0.00	12.80	1	59	1.69%
2022/12/30	3	12.70	0	0.00	12.90	3	59	5.07%
2022/12/29	0	12.70	0	0.00	12.80	0	59	0.00%
2022/12/23	9	12.77	0	0.00	12.95	9	60	14.90%
2022/12/21	3	13.25	0	0.00	13.00	3	59	5.05%
2022/12/14	1	12.95	0	0.00	12.95	1	57	1.75%
2022/12/13	2	12.95	0	0.00	12.90	2	59	3.38%
2022/12/07	1	12.55	0	0.00	12.95	1	57	1.72%
2022/12/05	3	12.95	0	0.00	13.05	3	55	5.43%
2022/12/01	4	12.78	0	0.00	13.10	4	52	7.68%
2022/11/30	15	13.22	0	0.00	13.20	15	50	29.63%
2022/11/25	3	12.85	0	0.00	12.90	3	47	6.33%
2022/11/24	7	12.96	0	0.00	13.50	7	46	15.03%
2022/11/22	2	13.52	0	0.00	13.40	2	44	4.50%
2022/11/16	0	0.00	6	14.25	14.00	-6	42	-13.98%
2022/11/10	1	13.85	0	0.00	14.20	1	43	2.32%
2022/11/09	1	14.50	0	0.00	14.50	1	42	2.36%
2022/11/04	0	0.00	1	14.00	14.00	-1	41	-2.42%
2022/10/17	0	12.65	0	0.00	12.40	0	35	0.00%
2022/10/13	2	12.50	0	0.00	12.40	2	37	5.31%
2022/10/11	0	12.50	2	12.45	12.35	-2	35	-5.68%
2022/10/04	2	12.60	0	0.00	12.50	2	33	6.02%
2022/09/26	0	0.00	0	12.50	12.75	0	32	-0.02%
2022/09/22	0	12.90	0	0.00	12.80	0	33	0.00%
2022/09/19	4	12.63	5	12.60	12.60	-1	33	-2.99%
2022/09/15	4	12.90	0	0.00	13.00	4	32	12.36%
2022/09/14	2	13.05	0	0.00	12.90	2	32	6.23%
2022/09/12	4	12.99	0	0.00	13.10	4	30	13.17%
2022/08/18	2	13.30	0	0.00	13.30	2	27	7.16%
2022/08/05	0	0.00	3	13.43	13.50	-3	29	-10.32%
2022/08/01	0	13.90	0	0.00	13.85	0	33	0.03%
2022/07/28	1	14.00	0	0.00	13.90	1	36	2.75%
2022/07/25	0	0.00	0	13.65	13.55	0	38	0.00%
2022/07/18	1	13.75	0	0.00	13.75	1	40	2.46%
2022/07/15	0	0.00	2	14.00	14.00	-2	40	-4.92%
2022/07/14	1	13.75	0	0.00	13.75	1	41	2.41%
2022/07/11	0	14.60	1	13.85	14.10	-1	43	-2.31%
2022/07/06	0	14.05	0	0.00	13.50	0	43	0.00%
2022/06/24	0	0.00	1	14.20	14.30	-1	49	-2.03%
2022/06/23	0	0.00	0	14.35	14.30	0	50	0.00%
2022/06/20	0	0.00	2	14.45	14.45	-2	51	-3.92%
2022/06/10	0	0.00	2	14.90	14.90	-2	57	-3.46%
2022/06/01	0	0.00	2	14.75	14.75	-2	67	-2.97%
2022/05/31	0	0.00	0	13.20	14.50	0	67	0.00%
2022/05/24	1	14.50	0	0.00	14.50	1	77	1.29%
2022/05/23	6	14.62	2	14.60	14.70	4	78	5.11%
2022/05/17	0	0.00	1	14.35	14.30	-1	90	-1.11%
2022/05/12	0	0.00	0	14.05	14.10	0	92	0.00%
2022/05/10	2	14.45	0	0.00	14.60	2	93	2.14%
2022/05/06	1	15.20	0	0.00	15.10	1	95	1.04%
2022/05/04	1	15.30	0	0.00	15.40	1	97	1.03%
2022/04/27	0	0.00	4	15.75	15.55	-4	97	-4.09%
2022/04/25	4	15.75	0	0.00	16.00	4	95	4.20%
2022/04/22	0	16.80	0	0.00	16.05	0	94	0.00%
2022/04/19	0	16.30	0	0.00	16.20	0	94	0.00%
2022/04/18	1	16.00	0	0.00	16.25	1	92	1.08%
2022/04/15	0	16.80	0	0.00	16.35	0	92	0.00%
2022/04/14	0	16.80	0	0.00	16.35	0	93	0.00%
2022/04/13	2	16.38	0	0.00	16.40	2	93	2.13%
2022/04/08	0	16.30	0	0.00	16.65	0	93	0.00%
2022/04/06	1	16.45	0	0.00	16.35	1	93	1.07%
2022/03/31	0	16.65	0	0.00	16.70	0	93	0.00%
2022/03/30	0	0.00	0	16.70	16.65	0	93	0.00%
2022/03/28	0	0.00	5	16.70	16.70	-5	97	-5.11%
2022/03/25	0	16.90	0	0.00	16.65	0	98	0.00%
2022/03/24	0	16.80	0	0.00	16.60	0	97	0.00%
2022/03/22	2	16.55	0	0.00	16.55	2	99	2.01%
2022/03/21	3	16.55	3	16.50	16.50	0	100	0.00%
2022/03/17	0	0.00	0	16.45	16.55	0	98	0.00%
2022/03/15	1	16.50	0	0.00	16.50	1	98	1.02%
2022/03/14	0	16.88	0	0.00	16.75	0	98	0.00%
2022/03/11	0	16.85	0	0.00	16.75	0	99	0.00%
2022/03/10	0	16.80	0	0.00	16.75	0	100	0.00%
2022/03/09	0	16.70	0	0.00	16.75	0	103	0.00%
2022/03/08	0	16.75	0	0.00	16.50	0	109	0.00%
2022/03/07	0	16.98	8	17.00	16.95	-8	124	-6.40%
2022/03/04	0	17.30	2	17.10	17.10	-2	150	-1.33%
2022/03/03	0	17.35	0	0.00	17.05	0	152	0.00%
2022/03/02	0	17.20	0	0.00	17.15	0	147	0.00%
2022/02/25	0	17.15	0	0.00	17.15	0	153	0.00%
2022/02/24	0	17.40	0	0.00	17.15	0	153	0.00%
2022/02/23	0	17.60	0	0.00	17.40	0	154	0.00%
2022/02/22	0	17.63	0	0.00	17.45	0	154	0.00%
2022/02/21	0	18.16	1	17.20	17.50	-1	155	-0.64%
2022/02/18	0	17.55	0	0.00	17.25	0	147	0.00%
2022/02/17	0	19.00	1	17.30	17.30	-1	148	-0.67%
2022/02/16	0	19.00	0	19.00	17.30	0	148	0.00%
2022/02/15	3	17.45	1	17.45	17.45	2	150	1.33%
2022/02/14	1	17.65	0	18.80	17.65	1	150	0.65%
2022/02/11	0	0.00	3	17.34	17.60	-3	151	-1.99%
2022/02/10	1	17.75	4	17.56	17.65	-3	151	-1.99%
2022/02/09	0	17.72	0	18.50	17.75	0	150	-0.01%
2022/02/08	1	17.25	0	0.00	17.50	1	146	0.68%
2022/02/07	0	0.00	0	18.00	17.10	0	150	0.00%
2022/01/26	0	0.00	0	17.80	16.80	0	149	0.00%
2022/01/25	0	0.00	0	18.00	16.70	0	150	-0.01%
2022/01/24	0	16.70	0	0.00	16.90	0	155	0.00%
2022/01/21	3	16.73	0	0.00	16.90	3	155	1.93%
2022/01/20	0	0.00	0	17.80	16.80	0	156	0.00%
2022/01/19	0	16.95	0	0.00	16.85	0	160	0.00%
2022/01/17	0	0.00	2	16.80	17.00	-2	164	-1.22%
2022/01/14	0	16.40	7	16.75	16.70	-7	164	-4.26%
2022/01/11	0	17.00	0	0.00	16.90	0	165	0.00%
2022/01/07	1	17.00	0	17.50	16.95	1	169	0.59%
2022/01/06	0	0.00	0	18.00	17.10	0	169	0.00%
2022/01/04	3	17.15	0	0.00	17.25	3	171	1.75%
2022/01/03	0	17.45	0	0.00	17.25	0	171	0.00%
2021/12/30	2	17.18	0	0.00	17.30	2	171	1.17%
2021/12/28	2	17.00	0	0.00	17.00	2	173	1.15%
2021/12/24	7	16.84	0	0.00	17.00	7	182	3.85%
2021/12/23	4	16.83	1	16.90	16.70	3	183	1.63%
2021/12/22	4	16.90	0	17.65	17.05	4	181	2.20%
2021/12/21	0	0.00	0	17.90	17.00	0	180	0.00%
2021/12/17	0	0.00	0	17.40	17.10	0	180	0.00%
2021/12/10	0	0.00	2	17.45	17.45	-2	177	-1.13%
2021/12/08	10	17.35	2	17.43	17.45	8	180	4.44%
2021/12/07	8	17.47	0	0.00	17.25	8	180	4.43%
2021/12/06	7	17.48	6	17.45	17.45	1	179	0.56%
2021/12/03	9	17.60	1	17.55	17.60	8	179	4.46%
2021/12/02	8	17.71	1	18.00	17.95	7	177	3.95%
2021/12/01	9	18.33	2	18.35	18.35	7	170	4.11%
2021/11/30	0	16.90	0	0.00	16.70	0	153	0.00%
2021/11/29	1	16.75	1	16.60	16.70	0	128	0.00%
2021/11/26	3	16.90	0	0.00	16.95	3	134	2.24%
2021/11/23	3	16.95	0	0.00	16.95	3	134	2.22%
2021/11/22	0	0.00	2	17.00	16.95	-2	138	-1.45%
2021/11/16	0	0.00	11	17.15	17.15	-11	141	-7.78%
2021/11/11	5	17.08	0	0.00	17.05	5	143	3.48%
2021/11/10	0	0.00	39	17.16	17.20	-39	145	-26.72%
2021/11/05	0	0.00	0.1	17.00	17.25	-0.1	149	-0.06%
2021/11/04	0	0.00	0	17.45	17.00	0	153	0.00%
2021/11/03	1	17.35	56	17.30	17.30	-55	154	-35.63%
2021/11/01	0.1	17.50	13	17.40	17.35	-12.9	162	-7.94%
2021/10/28	4	17.25	1	17.25	17.15	3	166	1.81%
2021/10/27	0	0.00	1	17.10	17.10	-1	165	-0.60%
2021/10/26	1	16.90	0	0.00	16.90	1	162	0.61%
2021/10/22	2	16.48	2	16.50	16.50	0	163	0.00%
2021/10/21	0	0.00	1	16.45	16.50	-1	164	-0.61%
2021/10/20	1	16.30	0	0.00	16.40	1	166	0.60%
2021/10/19	1	16.35	0	0.00	16.35	1	178	0.56%
2021/10/18	0	16.20	0	16.20	16.15	0	182	-0.01%
2021/10/15	3	16.17	0	0.00	16.10	3	184	1.62%
2021/10/14	0	0.00	8	16.20	16.20	-8	191	-4.18%
2021/10/13	0	0.00	30	16.27	16.20	-30	207	-14.48%
2021/10/12	0	16.00	19	16.20	16.20	-19	211	-9.00%
2021/10/08	1	16.25	0	16.45	16.15	1	230	0.43%
2021/10/07	0	0.00	0	16.50	16.35	0	234	0.00%
2021/10/06	0	0.00	7	16.00	15.95	-7	244	-2.86%
2021/10/05	0	16.05	1.3	16.06	16.05	-1.3	249	-0.50%
2021/10/04	0	0.00	20	16.07	16.05	-20	248	-8.05%
2021/10/01	0	0.00	1	16.50	16.20	-1	245	-0.41%
2021/09/30	0	0.00	0	17.00	16.65	0	244	0.00%
2021/09/28	0	0.00	0	17.30	16.85	0	253	0.00%
2021/09/22	0	0.00	1	16.95	16.90	-1	345	-0.29%
2021/09/17	0	0.00	0	17.00	16.95	0	362	0.00%
2021/09/16	1	17.00	0	0.00	16.80	1	365	0.27%
2021/09/14	2	17.15	0	0.00	17.05	2	368	0.54%
2021/09/13	0	0.00	2	17.00	17.20	-2	371	-0.54%
2021/09/10	0	0.00	0	17.05	16.65	0	372	0.00%
2021/09/09	0	0.00	0	16.80	16.60	0	377	0.00%
2021/09/06	0	0.00	0	17.05	16.95	0	382	0.00%
2021/09/03	0	0.00	15	16.44	16.55	-15	383	-3.91%
2021/09/01	0	0.00	2	17.25	17.00	-2	388	-0.51%
2021/08/30	0	0.00	0	16.50	16.30	0	390	0.00%
2021/08/25	1	16.55	0	0.00	16.50	1	397	0.25%
2021/08/24	1	16.60	0	0.00	16.70	1	401	0.25%
2021/08/23	2	16.80	0	0.00	16.85	2	413	0.48%
2021/08/20	0	0.00	5	16.68	16.75	-5	424	-1.18%
2021/08/18	7	17.09	0	0.00	17.00	7	498	1.40%
2021/08/17	2	16.75	0	0.00	16.75	2	501	0.40%
2021/08/16	0	17.15	0	0.00	17.25	0	504	0.00%
2021/08/13	0	17.40	0	0.00	17.55	0	543	0.00%
2021/08/11	4	17.53	0	0.00	17.50	4	566	0.71%
2021/08/09	7	17.90	0	0.00	17.90	7	587	1.19%
2021/08/06	13	18.08	0	0.00	18.10	13	588	2.21%
2021/08/05	4	19.00	1	19.05	18.60	3	600	0.50%
2021/08/04	0	0.00	1	18.95	19.00	-1	628	-0.16%
2021/08/03	2	18.85	45	18.81	18.85	-43	637	-6.75%
2021/07/30	2	18.53	10	18.58	18.40	-8	643	-1.24%
2021/07/28	1	18.30	0	0.00	18.20	1	657	0.15%
2021/07/27	0	0.00	10	18.78	18.60	-10	687	-1.46%
2021/07/26	5	18.65	1	18.80	18.70	4	699	0.57%
2021/07/23	3	19.07	24	19.07	18.90	-21	711	-2.95%
2021/07/22	11	18.33	1	18.25	18.25	10	711	1.41%
2021/07/21	6	18.48	5	18.20	18.35	1	731	0.14%
2021/07/20	3	18.80	2	18.80	18.80	1	744	0.13%
2021/07/19	14	18.71	17	19.12	19.15	-3	755	-0.40%
2021/07/16	1	18.10	18	17.99	18.00	-17	767	-2.22%
2021/07/15	16	17.71	10	17.68	17.70	6	781	0.77%
2021/07/14	4	18.31	0.1	17.90	18.00	3.9	790	0.49%
2021/07/13	21	18.51	1	18.80	18.20	20	805	2.48%
2021/07/12	7	18.63	5	18.85	18.60	2	805	0.25%
2021/07/09	0	18.76	4	18.76	18.70	-4	816	-0.49%
2021/07/08	1	18.80	2	18.82	18.80	-1	837	-0.12%
2021/07/07	3	18.80	2	18.80	18.80	1	866	0.12%
2021/07/06	12	19.06	2	19.03	19.00	10	890	1.12%
2021/07/05	4	18.96	1	18.90	18.90	3	919	0.33%
2021/07/02	14	18.93	24	19.81	19.15	-10	972	-1.03%
2021/07/01	9	18.95	0	0.00	18.70	9	1,048	0.86%
2021/06/30	24	19.79	24	20.05	19.55	0	1,107	0.00%
2021/06/29	14	20.84	62	20.84	20.10	-48	1,150	-4.17%
2021/06/28	0	0.00	37.2	19.78	20.00	-37.2	1,191	-3.12%
2021/06/25	3.4	18.25	2	18.20	18.20	1.4	1,244	0.11%
2021/06/24	2	18.00	0	0.00	18.15	2	1,263	0.16%
2021/06/23	0	0.00	0.2	17.85	17.85	-0.2	1,272	-0.02%
2021/06/22	0	0.00	1	17.90	17.85	-1	1,279	-0.08%
2021/06/21	3	17.98	0	0.00	17.85	3	1,282	0.23%
2021/06/18	10	18.11	0	0.00	18.10	10	1,292	0.77%
2021/06/16	7	18.62	3	18.95	18.30	4	1,392	0.29%
2021/06/15	11	18.71	0	18.85	18.80	11	1,439	0.76%
2021/06/11	17	18.73	0	0.00	18.85	17	1,455	1.17%
2021/06/09	0	20.00	0	0.00	18.45	0	1,486	0.00%
2021/06/08	0	0.00	10	18.27	18.80	-10	1,485	-0.67%
2021/06/07	3	17.87	0	17.35	17.70	3	1,481	0.20%
2021/06/04	1	18.60	0	0.00	18.30	1	1,478	0.07%
2021/06/03	0	0.00	2	19.03	18.90	-2	1,474	-0.14%
2021/06/02	6	19.01	5	19.65	18.90	1	1,478	0.07%
2021/06/01	0	0.00	5	19.25	19.15	-5	1,472	-0.34%
2021/05/28	10	19.87	5	20.22	20.20	5	1,461	0.34%
2021/05/27	28	20.11	13	20.08	20.20	15	1,456	1.03%
2021/05/26	40	21.40	56	21.94	21.30	-16	1,448	-1.10%
2021/05/25	5	20.10	0.3	20.10	20.10	4.7	1,407	0.33%
2021/05/24	6	17.41	2	17.75	18.30	4	1,404	0.28%
2021/05/21	0	0.00	3	17.00	16.65	-3	1,403	-0.21%
2021/05/20	25	16.18	8	16.27	16.30	17	1,374	1.24%
2021/05/19	10	16.00	0	0.00	16.00	10	1,376	0.73%
2021/05/18	0	16.00	5	15.80	16.15	-5	1,378	-0.36%
2021/05/17	17	15.26	11.3	15.74	14.70	5.7	1,383	0.42%
2021/05/14	16	16.03	9	15.63	15.65	7	1,378	0.51%
2021/05/13	12	15.96	0	0.00	15.60	12	1,386	0.87%
2021/05/12	72	16.33	14	15.75	15.75	58	1,380	4.20%
2021/05/11	2	17.33	1	17.30	17.45	1	1,360	0.07%
2021/05/10	16	18.86	3	18.50	18.25	13	1,362	0.95%
2021/05/07	20	18.01	0	0.00	18.20	20	1,371	1.46%
2021/05/06	15	17.67	0	0.00	17.75	15	1,378	1.09%
2021/05/05	16	18.21	0	0.00	18.00	16	1,381	1.16%
2021/05/04	26.3	18.21	11	17.76	18.15	15.3	1,390	1.10%
2021/05/03	9	19.26	4	19.75	19.15	5	1,395	0.36%
2021/04/29	1	19.65	3	19.85	19.50	-2	1,406	-0.14%
2021/04/28	3	20.10	7	20.09	19.80	-4	1,413	-0.28%
2021/04/27	22	20.29	0	0.00	20.35	22	1,413	1.56%
2021/04/26	15	21.36	12	21.08	21.00	3	1,406	0.21%
2021/04/23	7	21.23	15	21.28	21.40	-8	1,403	-0.57%
2021/04/22	12	21.79	72	21.62	21.50	-60	1,399	-4.29%
2021/04/21	4	21.52	5	22.15	21.75	-1	1,386	-0.07%
2021/04/20	9	21.17	12	21.41	21.90	-3	1,379	-0.22%
2021/04/19	1	20.45	3	20.33	20.45	-2	1,376	-0.15%
2021/04/16	0	19.70	8	19.70	19.55	-8	1,421	-0.56%
2021/04/15	66	19.82	31.7	19.71	19.80	34.3	1,461	2.35%
2021/04/14	19.1	19.19	27	18.77	19.25	-7.9	1,475	-0.53%
2021/04/13	18	18.76	37	19.40	19.00	-19	1,462	-1.30%
2021/04/12	19	17.62	8	17.66	17.80	11	1,443	0.76%
2021/04/09	10	17.59	25	18.41	18.15	-15	1,424	-1.05%
2021/04/08	48	19.08	48	19.73	18.95	0	1,399	0.00%
2021/04/07	64	19.36	104	20.92	20.25	-40	1,353	-2.95%	大賣/
2021/04/06	110	20.31	39.1	20.09	20.45	70.9	1,275	5.56%	大買/
2021/04/01	102	18.21	60	18.39	18.60	42	1,218	3.45%	大買/
2021/03/31	86	16.77	55.4	16.80	16.95	30.6	1,176	2.60%
2021/03/30	36	15.21	54.4	14.17	15.45	-18.4	1,152	-1.59%
2021/03/29	5	14.41	3	14.15	14.05	2	1,112	0.18%
2021/03/26	3	13.85	0	13.50	14.00	3	1,179	0.25%
2021/03/25	0	0.00	2	13.93	13.80	-2	1,189	-0.17%
2021/03/24	5	13.90	0	0.00	14.00	5	1,207	0.41%
2021/03/23	10	13.75	9	13.93	13.95	1	1,205	0.08%
2021/03/22	50	13.90	66	14.11	14.00	-16	1,192	-1.34%
2021/03/19	57	14.28	207	14.60	14.65	-150	1,156	-12.97%	大賣/鉅額交易
2021/03/18	14	13.25	2	13.40	13.40	12	1,094	1.10%
2021/03/17	14	12.02	104	12.10	12.20	-90	1,048	-8.59%	大賣/
2021/03/16	3	12.12	11	12.02	11.85	-8	1,031	-0.78%
2021/03/15	111	11.79	5	11.80	11.70	106	1,014	10.45%	大買/鉅額交易
2021/03/12	5	11.15	0	0.00	11.25	5	1,004	0.50%
2021/03/11	0	11.15	0	0.00	11.20	0	1,006	0.00%
2021/03/10	0	11.21	0	0.00	11.20	0	1,006	0.00%
2021/03/09	0	11.15	31	11.20	11.15	-31	1,005	-3.08%
2021/03/08	0	11.99	0	0.00	11.15	0	1,007	0.00%
2021/03/05	0	11.20	0	0.00	11.20	0	1,000	0.00%
2021/03/04	0	12.40	0	0.00	11.20	0	1,004	0.00%
2021/03/03	0	12.46	0.8	11.40	11.50	-0.8	1,001	-0.08%
2021/03/02	0	12.00	0	0.00	11.50	0	1,001	0.00%
2021/02/26	11	11.49	0	0.00	11.50	11	998	1.10%
2021/02/25	2	11.70	2	11.65	11.55	0	992	0.00%
2021/02/24	0	11.89	0	0.00	11.20	0	978	0.00%
2021/02/23	6	11.30	0	0.00	11.30	6	975	0.62%
2021/02/22	0	11.20	0	0.00	11.25	0	971	0.00%
2021/02/19	2	10.90	10	11.04	10.85	-8	961	-0.83%
2021/02/18	7	11.16	0	0.00	11.15	7	949	0.74%
2021/02/17	7	11.49	0	0.00	11.35	7	936	0.75%
2021/02/05	25	11.87	3	12.00	11.80	22	923	2.38%
2021/02/04	18	12.19	12	12.30	12.00	6	908	0.66%
2021/02/03	4	12.15	66	12.12	12.10	-62	896	-6.92%
2021/02/02	2	11.75	1	11.95	11.55	1	886	0.11%
2021/02/01	28	11.77	0	0.00	11.90	28	890	3.14%
2021/01/28	15	11.37	0	0.00	11.20	15	881	1.70%
2021/01/27	2	11.85	2	12.20	11.75	0	870	0.00%
2021/01/26	2	12.75	0	0.00	11.80	2	867	0.23%
2021/01/25	10	12.36	10	12.10	12.35	0	850	0.00%
2021/01/22	20	11.39	3	11.10	11.40	17	814	2.09%
2021/01/21	59	10.53	0	0.00	10.40	59	794	7.42%
2021/01/20	6	11.07	0	0.00	11.10	6	775	0.77%
2021/01/19	0	0.00	30	11.45	11.45	-30	765	-3.92%
2021/01/18	12	11.72	13	11.62	11.50	-1	756	-0.13%
2021/01/15	1	12.25	2	12.28	12.20	-1	749	-0.13%
2021/01/14	23	12.16	13	12.21	12.05	10	739	1.35%
2021/01/13	52	12.09	17	12.10	12.05	35	734	4.77%
2021/01/12	38	12.04	1	11.95	12.00	37	735	5.03%
2021/01/11	37	12.30	74	12.31	11.90	-37	719	-5.14%
2021/01/08	62	11.39	2	11.55	11.55	60	666	9.01%
2021/01/07	4	9.96	0	0.00	10.50	4	631	0.63%
2021/01/06	2	9.68	0	0.00	9.58	2	621	0.32%
2021/01/05	0	9.64	21	9.68	9.64	-21	652	-3.22%
2021/01/04	0	9.60	0	0.00	9.60	0	684	0.00%
2020/12/31	0	9.43	0	0.00	9.47	0	700	0.00%
2020/12/30	2	9.57	0	0.00	9.53	2	693	0.29%
2020/12/29	7	9.80	33	9.64	9.57	-26	678	-3.83%
2020/12/28	6	9.90	1	9.96	9.86	5	664	0.75%
2020/12/25	1	9.97	10	10.00	9.99	-9	649	-1.38%
2020/12/24	21	10.00	20.3	10.00	10.00	0.7	625	0.12%
2020/12/23	2	9.30	111	9.32	9.40	-109	575	-18.95%	大賣/鉅額交易
2020/12/22	67	9.53	65	9.54	9.50	2	554	0.36%
2020/12/21	16	8.66	40.5	8.61	8.70	-24.5	481	-5.10%
2020/12/18	5	7.98	187.6	7.97	7.91	-182.6	466	-39.17%	大賣/鉅額交易
2020/12/17	8	7.31	0	0.00	7.30	8	443	1.80%
2020/12/10	0	7.28	0	0.00	7.31	0	475	0.00%
2020/12/09	1	7.30	0	0.00	7.32	1	473	0.21%
2020/12/03	0	0.00	0.4	7.27	7.35	-0.4	464	-0.10%
2020/11/30	20	7.50	2	7.63	7.43	18	461	3.90%
2020/11/27	1	7.46	1	7.55	7.66	0	456	0.00%
2020/11/23	0	7.93	0	0.00	7.23	0	449	0.00%
2020/11/18	1	7.45	0	0.00	7.39	1	454	0.22%
2020/11/17	1	7.37	0	0.00	7.44	1	456	0.22%
2020/11/16	1	7.41	0	0.00	7.45	1	459	0.22%
2020/11/13	0	0.00	3	7.51	7.47	-3	468	-0.64%
2020/11/12	3	7.50	0	0.00	7.49	3	478	0.63%
2020/11/09	50	7.45	0	0.00	7.50	50	479	10.43%
2020/11/06	0	0.00	2	7.72	7.68	-2	467	-0.43%
2020/11/05	0	0.00	3	7.88	7.69	-3	473	-0.63%
2020/11/03	100	7.65	5	7.74	7.60	95	461	20.61%
2020/11/02	0	0.00	0	8.19	7.58	0	467	0.00%
2020/10/29	2	7.56	0	0.00	7.77	2	476	0.42%
2020/10/28	1	7.50	0	0.00	7.60	1	476	0.21%
2020/10/27	1	7.55	0	0.00	7.70	1	482	0.21%
2020/10/21	0	0.00	6	8.04	8.07	-6	474	-1.26%
2020/10/20	27	8.37	5	8.34	8.18	22	470	4.68%
2020/10/19	5	7.80	0	0.00	7.91	5	457	1.09%
2020/10/16	2	7.69	10	7.86	7.60	-8	450	-1.77%
2020/10/15	2	7.80	29	7.56	7.96	-27	443	-6.08%
2020/10/14	21	7.45	7	7.44	7.47	14	430	3.25%
2020/10/13	28	8.02	32	7.94	7.71	-4	415	-0.96%
2020/10/12	38	7.75	75	7.74	7.79	-37	378	-9.79%
2020/10/08	32	7.08	53	7.09	7.09	-21	342	-6.13%
2020/10/06	4	6.54	0	0.00	6.54	4	342	1.17%
2020/09/25	2	6.66	0	0.00	6.42	2	370	0.54%
2020/09/24	4	6.92	5	7.10	6.79	-1	366	-0.27%
2020/09/23	1	6.50	0	0.00	6.63	1	356	0.28%
2020/09/22	0	0.00	3	6.48	6.51	-3	358	-0.84%
2020/09/21	0	0.00	2	6.63	6.55	-2	355	-0.56%
2020/09/18	12	6.55	24	6.56	6.62	-12	351	-3.41%
2020/09/17	7	6.29	5	6.21	6.32	2	326	0.61%
2020/09/15	0	0.00	3	6.09	6.00	-3	317	-0.94%
2020/09/11	0	0.00	5	6.12	6.10	-5	320	-1.56%
2020/09/09	8	6.05	0	0.00	6.15	8	322	2.48%
2020/09/08	0	6.10	0	0.00	6.14	0	326	0.00%
2020/08/28	5	6.13	0	0.00	6.12	5	341	1.46%
2020/08/27	0	0.00	2	6.30	6.15	-2	342	-0.58%
2020/08/25	0	0.00	2	6.25	6.25	-2	346	-0.58%
2020/08/24	0	0.00	8	6.23	6.17	-8	348	-2.29%
2020/08/21	6	5.96	2	6.02	6.10	4	357	1.12%
2020/08/20	0	0.00	6	5.98	5.92	-6	356	-1.68%
2020/08/19	2	5.95	0	0.00	5.91	2	353	0.57%
2020/08/18	4	5.94	0	0.00	6.01	4	343	1.16%
2020/08/17	0	0.00	28	5.80	5.79	-28	338	-8.28%
2020/08/14	0	0.00	3	5.91	5.92	-3	339	-0.88%
2020/08/13	0	0.00	17	6.01	6.02	-17	339	-5.01%
2020/08/12	14	6.06	9	6.03	6.00	5	346	1.44%
2020/08/11	8	6.19	18	6.17	6.09	-10	349	-2.86%
2020/08/10	2	5.83	2	5.76	5.79	0	340	0.00%
2020/08/07	3	5.62	4	5.56	5.56	-1	338	-0.30%
2020/08/06	6	5.64	0	0.00	5.52	6	340	1.76%
2020/08/05	2	5.90	0	0.00	5.78	2	332	0.60%
2020/08/04	2	6.00	1	5.92	6.04	1	328	0.30%
2020/08/03	7	6.07	10	6.13	6.09	-3	328	-0.91%
2020/07/31	6	5.87	26.3	6.08	6.10	-20.3	323	-6.27%
2020/07/30	4	5.87	0	0.00	5.70	4	315	1.27%
2020/07/29	50	5.85	4	5.90	5.85	46	310	14.81%
2020/07/28	10	5.88	0	0.00	5.84	10	307	3.25%
2020/07/27	2	5.90	0	0.00	5.90	2	309	0.65%
2020/07/24	3	6.04	0	0.00	6.00	3	305	0.98%
2020/07/23	8	6.21	3	6.16	6.16	5	302	1.65%
2020/07/22	25	6.24	2	6.26	6.25	23	306	7.51%
2020/07/21	1	6.21	2	6.28	6.25	-1	307	-0.33%
2020/07/20	2	6.31	9	6.19	6.29	-7	302	-2.31%
2020/07/17	10	6.17	0	0.00	6.10	10	302	3.30%
2020/07/16	3	6.15	4	6.17	6.13	-1	301	-0.33%
2020/07/15	12	6.12	10	6.37	6.10	2	297	0.67%
2020/07/14	4	6.50	17	6.82	6.38	-13	297	-4.37%
2020/07/13	27	6.66	7.7	6.58	6.85	19.3	286	6.72%
2020/07/10	6	6.27	0	0.00	6.29	6	273	2.19%
2020/07/09	16	6.20	5	6.18	6.16	11	269	4.08%
2020/07/07	7	6.19	0	0.00	6.18	7	259	2.70%
2020/07/06	0	0.00	3	6.09	6.12	-3	252	-1.19%
2020/06/29	2	6.00	2	6.16	6.09	0	239	0.00%
2020/06/24	0	0.00	16.8	6.11	6.09	-16.8	239	-6.99%
2020/06/22	0	0.00	2	6.14	6.14	-2	239	-0.84%
2020/06/19	1	6.35	0	0.00	6.22	1	240	0.42%
2020/06/18	4	6.28	1	6.24	6.18	3	241	1.24%
2020/06/17	0	0.00	4	6.25	6.23	-4	244	-1.63%
2020/06/16	4	6.25	0	0.00	6.25	4	248	1.61%
2020/06/15	5	6.27	1	6.19	6.34	4	252	1.58%
2020/06/10	2	6.27	0	0.00	6.25	2	246	0.81%
2020/06/08	2	6.39	0	0.00	6.37	2	277	0.72%
2020/06/02	1	6.20	0	0.00	6.18	1	278	0.36%
2020/05/25	0	0.00	0	6.80	6.84	0	290	-0.01%
2020/05/15	0	6.10	0	0.00	6.20	0	324	0.00%
2020/05/12	2	6.30	74	6.23	6.29	-72	386	-18.64%
2020/05/11	2	6.50	0	0.00	6.47	2	403	0.50%
2020/05/08	0	0.00	21	6.74	6.65	-21	402	-5.22%
2020/05/07	0	0.00	0.3	6.55	6.80	-0.3	401	-0.09%
2020/04/30	0	6.60	0	0.00	6.78	0	438	0.00%
2020/04/29	0	6.73	0	0.00	6.76	0	463	0.00%
2020/04/27	5	6.65	0	0.00	6.69	5	564	0.89%
2020/04/23	0	0.00	0.1	6.78	6.83	-0.1	584	-0.02%
2020/04/22	0	6.80	0	0.00	6.90	0	586	0.00%
2020/04/21	0	7.51	0	0.00	6.88	0	584	0.00%
2020/04/20	0	6.80	0	0.00	6.83	0	584	0.00%
2020/04/17	14	6.70	0	0.00	6.80	14	585	2.39%
2020/04/14	20	6.74	1	6.72	7.00	19	575	3.30%
2020/04/13	0	7.10	0	0.00	7.03	0	578	0.00%
2020/04/09	1	7.56	1	7.76	7.49	0	600	0.00%
2020/04/08	1	7.39	0	0.00	7.39	1	609	0.16%
2020/04/07	5	6.70	4	6.72	6.73	1	620	0.16%
2020/04/06	0	6.40	0	0.00	6.49	0	629	0.00%
2020/03/31	0	6.45	0	0.00	6.45	0	649	0.00%
2020/03/27	0	6.55	0	0.00	6.62	0	665	0.00%
2020/03/25	0	0.00	0.1	6.69	6.70	-0.1	692	-0.01%
2020/03/19	0	0.00	1	6.49	6.80	-1	743	-0.13%
2020/03/18	0	7.11	0	0.00	7.20	0	761	0.00%
2020/03/16	0	7.08	0	0.00	7.01	0	803	0.00%
2020/03/13	2	7.08	2	7.20	7.35	0	812	0.00%
2020/03/12	0	0.00	14	8.01	7.79	-14	826	-1.69%
2020/03/11	12	8.72	1	8.42	8.42	11	819	1.34%
2020/03/10	6	8.39	0	0.00	8.36	6	827	0.72%
2020/03/09	0	0.00	5	8.76	8.65	-5	833	-0.60%
2020/03/05	0	9.01	3	8.85	9.20	-3	855	-0.35%
2020/03/04	6	8.81	0	0.00	8.79	6	867	0.69%
2020/03/03	0	8.92	6	8.91	9.00	-6	877	-0.68%
2020/03/02	0	0.00	3	8.73	9.10	-3	882	-0.34%
2020/02/27	35	9.37	0	0.00	8.80	35	887	3.95%
2020/02/26	68	9.81	0	0.00	9.75	68	888	7.65%
2020/02/25	41	9.86	0	0.00	9.86	41	903	4.54%
2020/02/24	0	0.00	6	10.02	9.96	-6	902	-0.66%
2020/02/21	3.3	9.90	0	0.00	9.99	3.3	904	0.37%
2020/02/20	75	10.17	9	10.07	10.00	66	882	7.48%
2020/02/18	26	9.87	91	9.77	9.85	-65	887	-7.32%
2020/02/17	45	9.98	19	9.98	9.88	26	883	2.94%
2020/02/14	100	9.59	12	9.86	9.80	88	875	10.06%
2020/02/13	25	8.98	20	9.10	9.24	5	872	0.57%
2020/02/12	87	8.71	31	9.03	9.04	56	887	6.31%
2020/02/11	0	8.14	0	0.00	8.22	0	873	0.00%
2020/02/10	21	8.16	0	0.00	8.16	21	873	2.40%
2020/02/07	3	8.16	0	0.00	8.17	3	879	0.34%
2020/02/06	1	8.18	1	8.27	8.25	0	887	0.00%
2020/02/05	1	8.16	0	0.00	8.10	1	896	0.11%
2020/02/04	2	8.23	70	8.15	8.15	-68	878	-7.74%
2020/02/03	5	7.81	0.1	8.01	8.12	4.9	876	0.56%
2020/01/31	4	8.26	25	8.33	8.29	-21	852	-2.46%
2020/01/30	95	8.23	126	8.04	7.74	-31	844	-3.67%	大賣/
2020/01/20	42	8.09	68	7.80	8.04	-26	755	-3.44%
2020/01/17	0	0.00	1	7.50	7.50	-1	730	-0.14%
2020/01/16	3	7.50	0	0.00	7.50	3	732	0.41%
2020/01/15	0	0.00	2	7.50	7.49	-2	732	-0.27%
2020/01/14	0	0.00	2.1	7.50	7.50	-2.1	734	-0.28%
2020/01/10	0	0.00	1	7.40	7.42	-1	736	-0.14%
2020/01/08	0	7.30	0	0.00	7.30	0	751	0.00%
2020/01/06	5	7.93	0	0.00	7.94	5	746	0.67%
2020/01/03	0	0.00	4.1	8.07	8.07	-4.1	735	-0.55%
2020/01/02	20	7.94	0	0.00	8.09	20	724	2.76%
2019/12/27	0	0.00	9	8.04	7.98	-9	687	-1.31%
2019/12/26	0	7.90	0	0.00	8.04	0	676	0.00%
2019/12/25	0	0.00	2	8.17	8.01	-2	668	-0.30%
2019/12/23	8	8.27	0	0.00	8.12	8	648	1.23%
2019/12/19	3	8.06	6	7.77	8.06	-3	648	-0.46%
2019/12/18	50	7.75	0	0.00	7.73	50	645	7.75%
2019/12/17	50	7.88	9	7.90	8.09	41	630	6.50%
2019/12/16	5	8.11	0	0.00	8.00	5	613	0.82%
2019/12/11	8	8.11	1	7.93	8.20	7	550	1.27%
2019/12/10	2	7.53	16	7.51	7.80	-14	528	-2.65%
2019/12/09	18	7.62	0	0.00	7.62	18	513	3.50%
2019/12/06	0	0.00	0.2	6.93	6.93	-0.2	500	-0.05%
2019/12/04	14	6.60	0	0.00	6.64	14	500	2.80%
2019/12/03	56	6.83	3	6.81	6.80	53	506	10.47%
2019/12/02	0	6.87	0	0.00	6.96	0	496	0.00%
2019/11/26	0	0.00	4	7.11	7.15	-4	540	-0.74%
2019/11/21	0	0.00	3	7.65	7.60	-3	538	-0.56%
2019/11/18	5.7	8.16	0	0.00	8.13	5.7	528	1.08%
2019/11/11	0	0.00	5.7	8.78	8.76	-5.7	471	-1.21%
2019/10/30	0	0.00	1	6.00	6.52	-1	437	-0.23%
2019/10/29	0	0.00	1	5.94	5.94	-1	429	-0.23%
2019/10/28	6	5.77	0	0.00	5.94	6	428	1.40%
2019/10/25	0	0.00	42	5.89	5.90	-42	422	-9.93%
2019/10/24	42	5.82	2	5.71	5.97	40	413	9.68%
2019/10/23	1	5.70	0	0.00	5.80	1	404	0.25%
2019/10/22	0	0.00	1	5.49	5.70	-1	395	-0.25%
2019/10/21	0	0.00	1	5.52	5.60	-1	389	-0.26%
2019/10/04	3	5.35	1	5.37	5.55	2	369	0.54%
2019/10/02	1	5.84	0	0.00	5.84	1	357	0.28%
2019/09/23	1	5.47	1	5.25	5.27	0	356	0.00%
2019/09/17	0	0.00	1	5.42	5.20	-1	355	-0.28%
2019/09/16	0	0.00	0.2	5.51	5.56	-0.2	355	-0.06%
2019/09/12	21	5.32	0	0.00	5.45	21	358	5.86%
2019/09/11	3	6.02	0	0.00	5.50	3	336	0.89%
2019/09/10	0	5.91	0	0.00	6.00	0	327	0.00%
2019/08/30	0	6.65	0	0.00	6.70	0	488	0.00%
2019/08/29	0	6.90	0	0.00	6.91	0	478	0.00%
2019/08/28	0	0.00	5	6.90	6.90	-5	465	-1.07%
2019/08/26	0	0.00	10	7.08	6.69	-10	427	-2.34%
2019/08/23	15	7.01	0	0.00	7.08	15	423	3.54%
2019/08/19	0	6.40	0	0.00	6.45	0	322	0.00%
2019/08/05	0	6.20	0	0.00	6.26	0	287	0.00%
2019/07/29	2.2	6.12	0	0.00	6.09	2.2	285	0.77%
2019/07/12	6	6.65	0	0.00	6.64	6	287	2.09%
2019/06/25	5	7.05	0	0.00	6.99	5	299	1.67%
2019/06/21	0	0.00	10	6.76	6.78	-10	298	-3.35%
2019/06/20	2	6.81	0	0.00	6.90	2	297	0.67%
2019/06/19	2	6.95	4	7.00	7.05	-2	292	-0.68%
2019/06/18	8	7.01	0	0.00	7.01	8	287	2.78%
2019/06/14	2	7.00	2	7.15	7.00	0	281	0.00%
2019/06/13	11	7.22	3	7.17	7.16	8	271	2.95%
2019/06/12	10	7.80	0	0.00	7.74	10	246	4.06%
2019/06/11	0	0.00	58	8.35	8.60	-58	228	-25.39%
2019/06/10	41	7.86	1	7.85	7.86	40	190	20.95%
2019/06/06	4	7.15	0	0.00	7.15	4	147	2.72%
2019/06/05	5	6.42	0	0.00	6.50	5	127	3.92%
2019/05/30	6	6.48	0	0.00	6.48	6	135	4.42%
2019/05/27	2	6.50	0	0.00	6.60	2	288	0.69%
2019/05/20	30	6.49	0	0.00	6.70	30	296	10.13%
2019/05/15	0	0.00	3	6.30	6.35	-3	301	-0.99%
2019/05/14	5	6.13	0	0.00	6.50	5	303	1.65%
2019/05/10	3	6.60	0	0.00	6.40	3	306	0.98%
2019/04/19	2	7.07	0	0.00	7.20	2	316	0.63%
2019/04/01	0	7.75	0	0.00	7.64	0	426	0.01%
2019/03/29	0	7.60	0	0.00	7.64	0	434	0.00%
2019/03/28	0	7.47	0	0.00	7.36	0	431	0.00%
2019/03/27	5	7.00	0	0.00	7.33	5	427	1.17%
2019/03/26	0	7.37	0	0.00	7.30	0	424	0.00%
2019/03/25	0	7.52	0	0.00	7.67	0	421	0.00%
2019/03/19	0	0.00	1	7.76	7.71	-1	421	-0.24%
2019/03/13	3	7.50	0	0.00	7.48	3	429	0.70%
2019/03/11	4	7.85	0	0.00	7.85	4	430	0.93%
2019/03/08	3	7.86	0	0.00	7.85	3	436	0.69%
2019/03/06	0	0.00	3	8.12	8.15	-3	448	-0.67%
2019/03/05	0	0.00	9	8.23	8.22	-9	460	-1.95%
2019/03/04	0	0.00	29	8.54	8.53	-29	477	-6.07%
2019/02/27	17	7.24	14	7.54	8.20	3	465	0.64%
2019/02/26	0.2	7.65	0	0.00	7.65	0.2	344	0.05%
2019/02/25	1	8.50	2	8.50	8.50	-1	330	-0.30%
2019/02/22	0	8.49	0	0.00	8.51	0	327	0.00%
2019/02/21	0	8.48	0	0.00	8.50	0	328	0.00%
2019/02/20	2	8.51	2	8.75	8.50	0	329	0.00%
2019/02/19	0	0.00	2	8.50	8.50	-2	324	-0.62%
2019/02/18	0	0.00	10	8.52	8.65	-10	325	-3.08%
2019/02/15	1	8.51	0	0.00	8.60	1	328	0.30%
2019/02/14	0	8.70	0	0.00	8.71	0	323	0.00%
2019/02/12	12	8.91	10	8.80	8.90	2	335	0.60%
2019/02/11	5	8.71	0	0.00	8.70	5	345	1.45%
2019/01/29	0	8.08	0	0.00	8.00	0	347	0.00%
2019/01/28	2	8.00	0	0.00	8.00	2	351	0.57%
2019/01/25	2	8.10	0	0.00	7.98	2	353	0.57%
2019/01/24	2	8.32	2	8.20	8.20	0	352	0.00%
2019/01/21	3	8.05	0	0.00	8.19	3	352	0.85%
2019/01/17	14	7.61	0	0.00	7.60	14	347	4.03%
2019/01/16	5	7.77	0	0.00	7.86	5	345	1.45%
2019/01/14	3	7.91	0	0.00	7.91	3	345	0.87%
2019/01/11	2	7.80	2	7.93	7.85	0	345	0.00%
2019/01/10	3	8.00	0	0.00	7.96	3	345	0.87%
2019/01/09	2	7.85	0	0.00	8.30	2	343	0.58%
2019/01/08	3	8.00	0	0.00	8.00	3	340	0.88%
2019/01/02	20	8.90	10	8.90	8.79	10	356	2.81%
2018/12/26	1	8.74	0	0.00	8.75	1	345	0.29%
2018/12/19	20	8.89	0	0.00	8.59	20	272	7.33%
2018/12/14	0	0.00	1	9.03	9.03	-1	266	-0.38%
2018/12/07	5	9.40	0	0.00	9.35	5	258	1.94%
2018/12/05	8	9.08	0	0.00	9.15	8	252	3.17%
2018/11/29	0	0.00	1	9.19	9.17	-1	241	-0.41%
2018/11/28	13	9.09	0	0.00	9.07	13	232	5.60%
2018/11/27	0	0.00	1	8.37	8.60	-1	221	-0.45%
2018/11/26	1	7.97	0	0.00	8.39	1	206	0.48%
2018/11/21	1	8.73	1	8.40	8.40	0	208	0.00%
2018/11/20	2	8.58	0	0.00	8.60	2	207	0.96%
2018/11/19	0	0.00	1	7.90	8.37	-1	206	-0.49%
2018/11/16	1	7.60	0	0.00	7.61	1	203	0.49%
2018/11/15	4	7.80	0	0.00	7.60	4	206	1.93%
2018/11/14	1	7.61	0	0.00	7.55	1	206	0.48%
2018/11/12	0	0.00	1	8.80	8.60	-1	202	-0.49%
2018/11/09	1	8.12	6	8.28	8.90	-5	197	-2.54%
2018/11/08	5	9.00	11	8.79	8.90	-6	187	-3.21%
2018/11/07	1	8.06	0	0.00	8.24	1	171	0.58%
2018/11/06	3	7.54	0	0.00	7.79	3	168	1.78%
2018/11/01	0	0.00	8	6.50	6.64	-8	156	-5.11%
2018/10/31	0	0.00	1	6.40	6.50	-1	156	-0.64%
2018/10/30	0	0.00	1	6.20	6.36	-1	155	-0.64%
2018/10/29	0	0.00	0.3	6.01	6.09	-0.3	153	-0.22%
2018/10/26	0	0.00	1	6.05	6.05	-1	150	-0.67%
2018/10/23	0	6.25	0	0.00	6.19	0	145	0.00%
2018/10/22	5	6.29	0	0.00	6.20	5	144	3.46%
2018/10/16	3	6.17	0	0.00	6.09	3	139	2.16%
2018/10/11	0	6.03	62	5.91	6.09	-62	131	-47.18%
2018/10/05	1	6.05	4	6.13	6.10	-3	101	-2.94%
2018/10/04	5	6.10	0	0.00	6.05	5	93	5.35%
2018/10/01	2	5.72	0	0.00	5.68	2	81	2.44%
2018/09/28	2	5.80	0	0.00	5.70	2	81	2.45%
2018/09/27	2	6.05	0	0.00	5.97	2	82	2.44%
2018/09/26	12	6.00	0	0.00	5.98	12	81	14.64%
2018/09/20	0	6.13	0	0.00	6.15	0	82	0.00%
2018/09/12	1	6.13	0	0.00	6.19	1	83	1.20%
2018/09/11	0	0.00	0	6.14	6.18	0	83	0.00%
2018/09/06	6	6.04	0	0.00	6.13	6	78	7.69%
2018/09/05	3	6.21	0	0.00	6.10	3	70	4.24%
2018/08/31	1	6.10	0	0.00	6.17	1	67	1.48%
2018/08/30	0	6.10	0	6.10	6.15	0	61	0.00%
2018/08/16	2	6.80	0	0.00	6.84	2	52	3.83%
2018/08/09	0	0.00	1	7.15	7.10	-1	50	-1.98%
2018/08/03	0	0.00	1	7.08	7.13	-1	54	-1.84%
2018/07/17	0	0.00	1	7.26	7.30	-1	92	-1.08%
2018/07/09	0	7.18	0	0.00	7.18	0	91	0.00%
2018/07/06	0	0.00	1	7.57	7.40	-1	92	-1.09%
2018/07/03	0	7.59	0	0.00	7.59	0	89	0.00%
2018/06/29	4	7.75	0	0.00	7.75	4	89	4.46%
2018/06/28	9	7.71	10	7.72	7.70	-1	89	-1.12%
2018/06/26	0	0.00	5	8.05	8.05	-5	88	-5.64%
2018/06/25	0	0.00	5	8.05	8.05	-5	88	-5.63%
2018/06/19	0	0.00	3.1	8.12	8.12	-3.1	88	-3.54%
2018/06/07	0.1	8.35	0	0.00	8.37	0.1	87	0.06%
2018/06/05	3	8.43	0	0.00	8.50	3	87	3.45%
2018/06/04	0	0.00	4	8.86	8.57	-4	86	-4.61%
2018/06/01	12	8.90	1	8.90	8.95	11	86	12.75%
2018/05/30	11	8.10	0	0.00	8.15	11	79	13.80%
2018/05/29	10	8.02	0	0.00	8.17	10	78	12.71%
2018/05/28	0	8.00	0	0.00	8.12	0	77	0.01%
2018/05/24	5	8.29	0	0.00	8.28	5	78	6.35%
2018/05/15	3	8.40	0	0.00	8.74	3	83	3.59%
2018/05/09	1	9.08	0	0.00	8.97	1	78	1.27%
2018/05/08	0	0.00	2	8.91	9.00	-2	75	-2.64%
2018/05/07	32	9.32	1.5	9.25	9.02	30.5	71	42.68%
2018/05/04	26	8.91	8	8.91	8.91	18	60	29.58%
2018/04/30	0	0.00	1	8.48	8.35	-1	41	-2.39%
2018/04/11	0	7.99	0	0.00	8.02	0	49	0.02%
2018/04/09	0	8.01	0	0.00	8.18	0	50	0.00%
2018/04/03	0	8.21	0	0.00	8.38	0	59	0.01%
2018/04/02	0	8.11	0	0.00	8.30	0	58	0.00%
2018/03/27	0	0.00	10	7.95	8.00	-10	59	-16.86%
2018/03/21	0	0.00	8	8.06	8.10	-8	58	-13.79%
2018/03/20	0	0.00	4	8.15	8.06	-4	57	-7.00%
2018/03/19	0	7.91	0	0.00	8.06	0	56	0.00%
2018/03/16	1	8.10	4	8.10	8.13	-3	56	-5.33%
2018/03/15	0	0.00	1	8.22	8.19	-1	55	-1.80%
2018/03/14	1	8.28	0	0.00	8.22	1	58	1.73%
2018/03/13	7	8.27	0	0.00	8.28	7	58	11.88%
2018/03/12	0	0.00	3	8.35	8.31	-3	63	-4.71%
2018/03/08	1	8.20	0	0.00	8.29	1	69	1.44%
2018/02/23	0	8.38	0	0.00	8.38	0	80	0.00%
2018/02/12	0	8.30	0	0.00	8.50	0	80	0.00%
2018/02/06	15	8.10	0	0.00	8.48	15	73	20.46%
2018/02/01	0	8.61	0	0.00	8.80	0	71	0.00%
2018/01/23	0	0.00	7	8.82	8.79	-7	75	-9.24%
2018/01/02	0	0.00	11	9.60	9.60	-11	78	-14.00%