虹光 (2380)-台新-台中券商分點個股進出

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

虹光

(2380)

股價
4.65
漲跌
▲0.16
漲幅
+3.56%
成交量
652張
產業
上市電腦週邊類股
90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

虹光 (2380)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/11/22	15	4.36	0	0.00	4.65	15	203	7.38%
2024/11/21	5	4.49	0	0.00	4.49	5	194	2.57%
2024/11/20	14	5.00	1	4.97	4.97	13	173	7.50%
2024/11/19	0.4	5.73	0.7	5.71	5.52	-0.3	142	-0.20%
2024/11/18	1	5.86	0	0.00	5.70	1	135	0.74%
2024/11/14	2	6.20	0	0.00	6.20	2	114	1.75%
2024/11/13	1	6.13	0	0.00	6.20	1	111	0.89%
2024/11/12	2	6.30	3	6.28	6.30	-1	106	-0.94%
2024/10/23	2	6.42	0	0.00	6.43	2	121	1.64%
2024/10/18	2	6.49	0	0.00	6.55	2	128	1.55%
2024/10/17	1	6.30	0	0.00	6.30	1	123	0.81%
2024/10/16	1	6.27	0	0.00	6.30	1	135	0.74%
2024/10/14	0	0.00	4	6.33	6.34	-4	147	-2.70%
2024/10/11	0	0.00	4	6.40	6.33	-4	150	-2.66%
2024/10/09	0	6.93	0	0.00	6.40	0	153	0.00%
2024/09/30	0	0.00	2	6.46	6.46	-2	168	-1.19%
2024/09/26	1	6.40	0	0.00	6.41	1	169	0.59%
2024/09/24	2	6.38	2	6.41	6.45	0	172	0.00%
2024/09/10	0	6.45	0	0.00	6.28	0	193	0.00%
2024/09/06	0	0.00	3	6.30	6.39	-3	204	-1.47%
2024/08/30	1	6.47	4	6.47	6.48	-3	218	-1.38%
2024/08/28	2.5	6.46	0	0.00	6.43	2.5	222	1.10%
2024/08/20	0	6.59	0	0.00	6.53	0	237	0.00%
2024/08/05	1.3	6.44	0	0.00	6.38	1.3	234	0.53%
2024/08/02	0	7.40	0	0.00	7.08	0	227	0.00%
2024/07/22	0	0.00	0	7.50	7.32	0	230	0.00%
2024/07/19	0	0.00	0	7.32	7.24	0	229	0.00%
2024/07/18	1	7.37	0	0.00	7.40	1	223	0.45%
2024/07/16	0	0.00	4	7.38	7.26	-4	209	-1.91%
2024/07/15	0	0.00	1	7.45	7.41	-1	208	-0.48%
2024/07/12	0	0.00	1	7.07	7.07	-1	196	-0.51%
2024/07/11	4	6.98	0	0.00	6.95	4	195	2.04%
2024/07/09	1	7.04	0	0.00	7.05	1	189	0.53%
2024/07/08	0.1	7.17	0	0.00	7.12	0.1	185	0.04%
2024/07/04	4	7.12	0	0.00	7.12	4	180	2.21%
2024/06/28	1	7.10	0	0.00	7.12	1	179	0.56%
2024/06/26	1	7.10	0	0.00	7.11	1	175	0.57%
2024/06/25	2	7.11	0	0.00	7.09	2	174	1.14%
2024/06/24	0	0.00	2	7.11	7.18	-2	172	-1.16%
2024/06/19	0	7.15	0	0.00	7.15	0	167	0.00%
2024/06/18	1	7.24	0	0.00	7.16	1	167	0.60%
2024/06/14	7	7.47	0	0.00	7.45	7	161	4.34%
2024/06/13	4	7.50	6	7.43	7.49	-2	158	-1.26%
2024/06/11	0	0.00	5	7.10	7.10	-5	148	-3.37%
2024/06/07	11	7.19	0	0.00	7.15	11	146	7.49%
2024/06/06	0	0.00	4	7.05	7.03	-4	144	-2.76%
2024/06/04	3	7.10	0	0.00	7.03	3	146	2.05%
2024/06/03	0	0.00	14	7.01	7.04	-14	146	-9.56%
2024/05/31	0	0.00	3	7.07	7.01	-3	152	-1.97%
2024/05/30	21.3	7.03	0	0.00	7.01	21.3	151	14.03%
2024/05/29	12	6.92	0	0.00	7.00	12	148	8.08%
2024/05/28	6	6.77	0	0.00	6.74	6	144	4.15%
2024/05/24	0.3	6.70	0	0.00	6.64	0.3	144	0.21%
2024/05/23	1	6.60	0	0.00	6.63	1	145	0.69%
2024/05/21	1.2	6.73	0	0.00	6.66	1.2	153	0.75%
2024/05/15	2	6.82	0	0.00	6.80	2	188	1.06%
2024/05/08	0.1	6.88	0	0.00	6.88	0.1	190	0.04%
2024/05/03	1	6.93	0	0.00	6.94	1	192	0.52%
2024/05/02	5	6.85	0	0.00	6.85	5	190	2.62%
2024/04/29	4	6.77	5	6.81	6.92	-1	189	-0.53%
2024/04/25	0	0.00	2	6.78	6.80	-2	187	-1.06%
2024/04/23	0.2	6.70	0	0.00	6.68	0.2	185	0.13%
2024/04/16	0.3	6.75	0	0.00	6.60	0.3	184	0.14%
2024/04/12	0	0.00	2	6.69	6.70	-2	184	-1.08%
2024/04/11	1	6.77	0	0.00	6.75	1	182	0.55%
2024/04/10	0	7.00	0	0.00	6.81	0	183	0.00%
2024/04/08	0.2	6.55	0	0.00	6.65	0.2	181	0.11%
2024/04/01	0	0.00	2	6.66	6.86	-2	184	-1.08%
2024/03/21	2	6.50	0	0.00	6.55	2	213	0.94%
2024/03/12	0	7.05	0	0.00	7.04	0	254	0.00%
2024/03/07	0	0.00	1	7.03	7.09	-1	263	-0.38%
2024/03/05	1	7.00	2	7.03	7.05	-1	263	-0.38%
2024/03/04	0	0.00	1	7.00	6.98	-1	265	-0.38%
2024/02/27	0	7.00	0	0.00	6.96	0	290	0.01%
2024/02/23	0	0.00	1	7.07	7.01	-1	347	-0.29%
2024/02/21	0	0.00	1	7.38	7.41	-1	484	-0.21%
2024/02/20	7	7.51	0	0.00	7.49	7	496	1.41%
2024/02/19	15	7.47	0.3	7.50	7.50	14.7	506	2.89%
2024/02/05	0	6.50	4	6.41	6.41	-4	489	-0.82%
2024/01/30	0	6.50	0	0.00	6.42	0	501	0.00%
2024/01/26	0.2	6.62	0	0.00	6.58	0.2	506	0.03%
2024/01/24	0	0.00	4	6.65	6.64	-4	511	-0.78%
2024/01/18	3	6.61	0	0.00	6.61	3	526	0.57%
2024/01/11	0	6.73	0	0.00	6.66	0	540	0.00%
2024/01/04	0	0.00	3	6.90	6.85	-3	549	-0.55%
2024/01/02	0	0.00	2	6.96	6.92	-2	551	-0.36%
2023/12/27	0.2	7.08	0	0.00	7.06	0.2	565	0.04%
2023/12/26	2	7.20	0	0.00	7.20	2	565	0.35%
2023/12/22	1	6.96	0	0.00	7.03	1	558	0.18%
2023/12/14	0	0.00	1	6.69	6.67	-1	558	-0.18%
2023/12/13	1	6.71	9	6.72	6.73	-8	557	-1.43%
2023/12/12	0	0.00	16	6.66	6.67	-16	555	-2.88%
2023/12/11	1	6.56	5	6.53	6.55	-4	553	-0.72%
2023/12/08	0	0.00	10	6.44	6.44	-10	550	-1.82%
2023/12/07	11	6.65	19	6.75	6.67	-8	540	-1.48%
2023/12/06	23	6.33	5	6.36	6.26	18	525	3.42%
2023/12/05	8	6.41	2	6.46	6.45	6	522	1.15%
2023/12/04	0	0.00	8	6.50	6.49	-8	524	-1.53%
2023/12/01	10	6.48	3	6.56	6.56	7	522	1.34%
2023/11/30	0.2	6.65	0	0.00	6.60	0.2	520	0.04%
2023/11/28	3	6.99	2	6.79	6.87	1	520	0.19%
2023/11/27	0	0.00	5	6.79	6.90	-5	514	-0.97%
2023/11/24	0.4	6.58	2	6.51	6.58	-1.7	504	-0.33%
2023/11/23	22	6.51	8	6.48	6.51	14	498	2.81%
2023/11/22	12.3	6.28	6	6.30	6.38	6.3	474	1.33%
2023/11/21	13	6.40	9	6.49	6.39	4	442	0.90%
2023/11/20	1	6.72	15	6.72	6.72	-14	330	-4.23%
2023/11/17	1.7	7.46	5.4	7.46	7.46	-3.7	299	-1.24%
2023/11/16	8.4	8.28	0.5	8.30	8.28	7.9	284	2.79%
2023/11/15	1	9.24	0	0.00	9.20	1	263	0.38%
2023/11/14	1	9.15	0	0.00	9.15	1	264	0.38%
2023/11/08	0.2	9.50	0	0.00	9.46	0.2	282	0.07%
2023/11/07	3	9.66	0	0.00	9.60	3	289	1.03%
2023/11/06	2	9.24	0	0.00	9.50	2	288	0.69%
2023/11/03	0.2	9.23	0	0.00	9.19	0.2	285	0.05%
2023/10/31	0.1	9.27	0	0.00	9.14	0.1	292	0.03%
2023/10/27	3.1	9.02	0	9.05	9.01	3.1	296	1.04%
2023/10/16	0	0.00	0.1	9.30	9.30	-0.1	374	-0.03%
2023/10/05	1	9.47	0	0.00	9.46	1	472	0.21%
2023/10/04	1	9.44	0	0.00	9.54	1	488	0.20%
2023/10/02	0.3	9.15	0	0.00	9.14	0.3	626	0.05%
2023/09/28	1	9.16	0	0.00	9.17	1	712	0.14%
2023/09/26	1	9.21	0	0.00	9.26	1	717	0.14%
2023/09/22	1	9.33	0	0.00	9.32	1	721	0.14%
2023/09/21	1.1	9.40	0	0.00	9.42	1.1	717	0.15%
2023/09/20	2	9.53	3	9.53	9.55	-1	715	-0.14%
2023/09/18	2	9.60	0	0.00	9.61	2	717	0.28%
2023/09/15	10	9.61	0	0.00	9.62	10	727	1.38%
2023/09/14	0.3	9.66	0	0.00	9.62	0.3	727	0.04%
2023/09/13	1	9.62	0	0.00	9.59	1	729	0.14%
2023/09/11	2	9.65	0	0.00	9.60	2	739	0.27%
2023/09/08	1	9.66	0	0.00	9.66	1	743	0.13%
2023/09/07	1	9.70	0	0.00	9.70	1	745	0.13%
2023/09/06	5.1	9.83	0	0.00	9.80	5.1	743	0.69%
2023/09/05	10	9.85	0	0.00	9.88	10	746	1.34%
2023/09/01	2	9.96	0	0.00	9.97	2	775	0.26%
2023/08/29	0	10.55	5	9.95	9.90	-5	792	-0.63%
2023/08/25	0	0.00	4	9.63	9.60	-4	799	-0.50%
2023/08/16	12.1	9.60	0	0.00	9.61	12.1	835	1.45%
2023/08/15	2	9.70	0	0.00	9.78	2	834	0.24%
2023/08/14	10.1	9.78	0	0.00	9.65	10.1	836	1.21%
2023/08/11	1	9.85	0	0.00	9.97	1	836	0.12%
2023/08/10	2	9.96	0	0.00	9.96	2	828	0.24%
2023/08/09	0	0.00	1	10.00	10.00	-1	826	-0.12%
2023/08/08	5	10.05	0	0.00	10.05	5	823	0.61%
2023/08/02	6	10.21	0	0.00	10.20	6	824	0.73%
2023/08/01	1	10.35	0	0.00	10.35	1	817	0.12%
2023/07/31	1	10.40	0	0.00	10.30	1	815	0.12%
2023/07/28	0	0.00	2	10.50	10.40	-2	810	-0.25%
2023/07/27	0.1	10.45	0	0.00	10.45	0.1	808	0.01%
2023/07/26	3	10.55	0	0.00	10.55	3	804	0.37%
2023/07/25	0	0.00	1	10.60	10.60	-1	792	-0.13%
2023/07/24	10	10.65	0	0.00	10.70	10	784	1.27%
2023/07/21	0	0.00	2	10.55	10.55	-2	775	-0.26%
2023/07/19	1	10.65	0	0.00	10.60	1	773	0.13%
2023/07/18	0	0.00	1	10.70	10.95	-1	762	-0.13%
2023/07/17	4	10.36	1	10.40	10.45	3	738	0.41%
2023/07/14	3	10.75	1	10.90	10.60	2	733	0.27%
2023/07/13	0	0.00	1	10.40	10.30	-1	720	-0.14%
2023/07/12	1	10.30	0	0.00	10.40	1	715	0.14%
2023/07/11	0	0.00	12	10.47	10.60	-12	713	-1.68%
2023/07/10	4	10.81	0	0.00	10.65	4	699	0.57%
2023/07/07	20	11.24	11	11.21	11.25	9	674	1.34%
2023/07/06	2	10.90	23	10.50	10.90	-21	567	-3.70%
2023/07/05	0.1	9.97	0	0.00	9.92	0.1	481	0.02%
2023/07/04	5	9.91	0	0.00	9.89	5	481	1.04%
2023/07/03	1	9.96	0	0.00	9.94	1	481	0.21%
2023/06/30	4	9.91	0	0.00	9.90	4	488	0.82%
2023/06/28	3	9.97	0	0.00	9.97	3	487	0.62%
2023/06/27	1.4	9.97	0.2	10.05	9.98	1.2	490	0.25%
2023/06/26	2	10.00	0	0.00	10.05	2	489	0.41%
2023/06/21	7	10.00	0	0.00	10.00	7	497	1.41%
2023/06/20	4	10.03	0	0.00	10.10	4	491	0.81%
2023/06/19	2	10.05	0	0.00	10.05	2	499	0.40%
2023/06/15	0	0.00	3	10.10	10.15	-3	502	-0.60%
2023/06/13	0	0.00	12	10.10	10.05	-12	511	-2.35%
2023/06/12	0	0.00	5	10.10	10.00	-5	513	-0.97%
2023/06/08	1	10.45	0	0.00	10.25	1	520	0.19%
2023/06/07	4	10.35	1	10.50	10.50	3	522	0.57%
2023/06/06	0	0.00	1	10.20	10.25	-1	513	-0.19%
2023/06/01	1	9.99	1	10.00	10.00	0	550	0.00%
2023/05/29	0	10.20	0	0.00	10.00	0	551	0.00%
2023/05/24	0	10.15	5	10.05	10.00	-5	565	-0.88%
2023/05/19	3	9.85	0	0.00	9.82	3	565	0.53%
2023/05/18	2	9.85	0	0.00	9.82	2	567	0.35%
2023/05/17	1	9.85	0	0.00	9.90	1	577	0.17%
2023/05/15	0	0.00	52	9.89	9.90	-52	572	-9.08%
2023/05/12	0	0.00	2	9.92	9.94	-2	573	-0.35%
2023/05/09	0.1	10.10	1	10.25	9.99	-0.9	595	-0.15%
2023/05/08	1	10.00	0	10.20	10.05	1	598	0.17%
2023/05/05	0.2	10.10	0	0.00	10.05	0.2	607	0.03%
2023/05/04	0	0.00	0	10.20	10.05	0	624	0.00%
2023/05/02	0	10.30	0	0.00	10.10	0	665	0.00%
2023/04/26	0	10.00	0	0.00	10.00	0	700	0.00%
2023/04/25	1	10.05	0	0.00	9.99	1	703	0.14%
2023/04/21	0	0.00	11	10.10	10.15	-11	712	-1.54%
2023/04/20	0.8	10.30	0	0.00	10.15	0.8	719	0.12%
2023/04/19	20	10.45	1	10.55	10.35	19	723	2.63%
2023/04/17	1	10.30	0	0.00	10.35	1	758	0.13%
2023/04/14	0.1	10.25	0	10.25	10.40	0	754	0.01%
2023/04/13	1	10.20	0	0.00	10.20	1	746	0.13%
2023/04/12	0	10.35	0	0.00	10.20	0	745	0.00%
2023/04/11	2	10.28	0	0.00	10.25	2	739	0.27%
2023/04/10	0	10.38	0	0.00	10.30	0	738	0.00%
2023/04/07	0.2	10.40	0	0.00	10.30	0.2	739	0.03%
2023/04/06	0.1	10.35	0	0.00	10.25	0.1	742	0.01%
2023/03/31	0	10.40	1	10.35	10.40	-1	743	-0.13%
2023/03/29	0	10.58	1	10.30	10.35	-1	740	-0.13%
2023/03/28	0	10.60	0	0.00	10.30	0	748	0.00%
2023/03/27	0	10.54	0	0.00	10.50	0	756	0.00%
2023/03/24	1	10.40	1	10.35	10.50	0	758	0.00%
2023/03/23	1	10.40	0	0.00	10.40	1	759	0.13%
2023/03/22	3	10.48	0	0.00	10.45	3	768	0.39%
2023/03/21	4	10.31	0	0.00	10.45	4	771	0.52%
2023/03/20	1	10.30	23	10.35	10.30	-22	780	-2.82%
2023/03/17	0	0.00	1	10.30	10.35	-1	788	-0.13%
2023/03/16	3	10.28	0	0.00	10.20	3	791	0.38%
2023/03/15	0.1	10.80	0	0.00	10.45	0.1	796	0.01%
2023/03/13	0.1	10.60	0	0.00	10.55	0.1	817	0.01%
2023/03/10	1.1	10.72	0	0.00	10.65	1.1	846	0.13%
2023/03/09	0	11.00	0	0.00	10.85	0	851	0.00%
2023/03/08	0	0.00	4.5	11.04	11.00	-4.5	879	-0.51%
2023/03/07	0.1	11.10	0	0.00	11.15	0.1	897	0.01%
2023/03/06	10	11.10	0	0.00	11.15	10	884	1.13%
2023/03/03	10	10.85	0	0.00	10.85	10	888	1.13%
2023/02/24	5	10.70	0	0.00	10.75	5	959	0.52%
2023/02/21	0	11.05	0	0.00	10.85	0	1,095	0.00%
2023/02/20	0.1	10.86	0	0.00	10.90	0.1	1,096	0.01%
2023/02/17	0	10.95	1	10.90	10.80	-1	1,105	-0.09%
2023/02/16	21	10.85	0	0.00	10.90	21	1,141	1.84%
2023/02/15	0	0.00	1	11.00	10.90	-1	1,177	-0.08%
2023/02/13	1	10.85	0	0.00	10.70	1	1,170	0.09%
2023/02/10	0	10.85	0	0.00	10.65	0	1,168	0.00%
2023/02/08	3	10.75	0	0.00	10.75	3	1,162	0.26%
2023/02/07	1	10.90	0	0.00	10.75	1	1,152	0.09%
2023/02/06	5	11.10	0	0.00	11.00	5	1,143	0.44%
2023/02/03	1	11.05	0	0.00	11.10	1	1,139	0.09%
2023/02/02	1	11.15	0	0.00	11.10	1	1,130	0.09%
2023/01/31	5	10.96	0	0.00	11.00	5	1,090	0.46%
2023/01/30	1	10.90	3	10.87	11.00	-2	1,072	-0.19%
2023/01/17	1	10.35	0	0.00	10.45	1	1,041	0.10%
2023/01/16	0	10.38	0	0.00	10.30	0	1,040	0.00%
2023/01/13	0	10.49	3	10.32	10.30	-3	1,038	-0.29%
2023/01/12	0	10.57	1.8	10.52	10.40	-1.8	1,037	-0.17%
2023/01/11	0	10.61	2	10.50	10.55	-2	1,034	-0.19%
2023/01/10	1	10.40	2	10.50	10.35	-1	1,025	-0.10%
2023/01/09	1	10.65	227.1	10.63	10.55	-226.1	1,017	-22.23%	大賣/鉅額交易
2023/01/06	2	10.55	0	0.00	10.65	2	1,007	0.20%
2023/01/05	230.7	10.75	17	10.81	10.75	213.7	1,007	21.22%	大買/鉅額交易
2023/01/04	5	11.15	10	11.25	11.20	-5	966	-0.52%
2023/01/03	11	11.47	5	11.50	11.30	6	974	0.62%
2022/12/30	5.5	11.07	196	11.18	11.15	-190.5	997	-19.11%	大賣/鉅額交易
2022/12/29	35	11.25	0	0.00	11.20	35	1,009	3.47%
2022/12/28	10	11.48	0	0.00	11.45	10	1,037	0.96%
2022/12/23	7	11.50	0	0.00	11.90	7	1,035	0.68%
2022/12/22	1	11.75	0	0.00	11.75	1	1,039	0.10%
2022/12/21	5	11.80	5	12.00	11.75	0	1,052	0.00%
2022/12/20	8	11.85	133	11.89	11.85	-125	1,054	-11.86%	大賣/鉅額交易
2022/12/16	5	12.35	0	0.00	12.50	5	1,060	0.47%
2022/12/15	0	0.00	1	12.50	12.80	-1	1,078	-0.09%
2022/12/14	15	11.95	0	0.00	12.30	15	1,071	1.40%
2022/12/13	22	12.14	0	0.00	12.15	22	1,067	2.06%
2022/12/12	64	12.52	0	0.00	12.35	64	1,057	6.05%
2022/12/09	5	12.85	0	0.00	12.85	5	1,047	0.48%
2022/12/07	1	13.25	5	13.45	13.15	-4	1,049	-0.38%
2022/12/06	31	13.05	0	0.00	12.95	31	1,041	2.98%
2022/12/05	8	13.43	0	0.00	13.40	8	1,048	0.76%
2022/12/02	2	13.40	8	13.59	13.55	-6	1,070	-0.56%
2022/11/30	4	13.68	6	13.90	13.40	-2	1,081	-0.18%
2022/11/29	5	13.30	7	13.55	13.20	-2	1,067	-0.19%
2022/11/28	10	12.43	0	0.00	12.60	10	1,059	0.94%
2022/11/25	46	12.55	0	0.00	12.40	46	1,097	4.19%
2022/11/24	20.1	12.88	172	13.17	12.95	-152	1,094	-13.88%	大賣/鉅額交易
2022/11/23	12	13.53	2	13.30	13.30	10	1,102	0.91%
2022/11/22	6	13.38	8	13.54	13.70	-2	1,148	-0.17%
2022/11/21	3	13.57	23	13.49	13.65	-20	1,248	-1.60%
2022/11/18	12	13.06	11	13.00	12.95	1	1,217	0.08%
2022/11/17	20	12.81	24	12.44	12.95	-4	1,172	-0.34%
2022/11/16	15	11.88	16	11.98	11.80	-1	1,137	-0.09%
2022/11/15	68	12.13	0	0.00	12.05	68	1,142	5.95%
2022/11/14	55	12.59	2	12.53	12.40	53	1,132	4.68%
2022/11/11	55	11.97	2	12.45	12.45	53	1,101	4.81%
2022/11/10	3	11.30	0	0.00	11.35	3	1,074	0.28%
2022/11/09	1	11.75	0	0.00	11.65	1	1,112	0.09%
2022/11/08	4	11.79	2	11.73	11.70	2	1,154	0.17%
2022/11/07	0	0.00	2	12.00	11.95	-2	1,196	-0.17%
2022/11/04	1	11.70	1	11.85	11.85	0	1,236	0.00%
2022/11/03	3	11.53	3	11.67	11.70	0	1,270	0.00%
2022/11/02	1	11.65	2	11.75	11.60	-1	1,282	-0.08%
2022/11/01	0	0.00	3	11.48	11.35	-3	1,297	-0.23%
2022/10/31	5	11.29	0	0.00	11.10	5	1,317	0.38%
2022/10/28	4	11.15	0	0.00	11.15	4	1,328	0.30%
2022/10/27	0	0.00	1	11.60	11.65	-1	1,344	-0.07%
2022/10/26	2	11.25	0	0.00	11.30	2	1,361	0.15%
2022/10/25	2	11.50	2	11.50	11.45	0	1,379	0.00%
2022/10/24	6	11.97	1	11.65	11.65	5	1,409	0.35%
2022/10/21	2	12.05	2	11.85	11.80	0	1,463	0.00%
2022/10/20	3	11.92	0	0.00	12.00	3	1,523	0.20%
2022/10/19	8	12.03	2	12.00	11.90	6	1,625	0.37%
2022/10/18	3	11.75	1	11.75	11.70	2	1,675	0.12%
2022/10/17	2	11.50	1	11.60	11.60	1	1,700	0.06%
2022/10/14	3	12.05	2	12.00	11.85	1	1,700	0.06%
2022/10/13	5	11.72	0	0.00	11.45	5	1,697	0.29%
2022/10/12	14	12.35	1	12.20	12.20	13	1,687	0.77%
2022/10/11	1	11.90	4	12.33	12.50	-3	1,681	-0.18%
2022/10/07	33	12.74	10	12.77	12.50	23	1,670	1.38%
2022/10/06	8	12.01	1	12.00	12.00	7	1,645	0.43%
2022/10/05	0	0.00	16	12.29	12.50	-16	1,628	-0.98%
2022/10/04	3	11.40	22	11.40	11.40	-19	1,597	-1.19%
2022/10/03	2	11.00	0	0.00	11.10	2	1,591	0.13%
2022/09/30	10	11.25	0	0.00	11.25	10	1,593	0.63%
2022/09/29	2	11.18	3	11.25	11.00	-1	1,590	-0.06%
2022/09/28	5	11.12	5	10.95	10.90	0	1,584	0.00%
2022/09/27	0	0.00	9	11.85	11.90	-9	1,566	-0.57%
2022/09/26	10	12.21	3	12.10	11.70	7	1,564	0.45%
2022/09/23	16	12.70	0	0.00	12.55	16	1,551	1.03%
2022/09/22	5	12.96	16	13.22	13.25	-11	1,544	-0.71%
2022/09/21	2	12.35	0	0.00	12.30	2	1,520	0.13%
2022/09/20	2	12.60	0	0.00	12.55	2	1,518	0.13%
2022/09/15	0	0.00	7	13.29	13.25	-7	1,505	-0.47%
2022/09/14	3	13.10	0	0.00	13.15	3	1,505	0.20%
2022/09/13	1	13.50	0	0.00	13.30	1	1,498	0.07%
2022/09/12	1	13.55	0	0.00	13.55	1	1,494	0.07%
2022/09/08	6	13.10	6	13.54	13.55	0	1,479	0.00%
2022/09/07	0	0.00	1	12.40	12.50	-1	1,448	-0.07%
2022/09/06	10	12.66	31	12.66	12.45	-21	1,430	-1.47%
2022/09/05	3	13.95	3	13.90	13.70	0	1,385	0.00%
2022/09/02	2	13.80	1	13.95	13.70	1	1,368	0.07%
2022/09/01	7	14.03	6	14.33	14.00	1	1,353	0.07%
2022/08/31	1	14.20	5	13.90	13.80	-4	1,317	-0.30%
2022/08/30	11.1	14.00	5	13.84	13.90	6.1	1,295	0.47%
2022/08/29	28	14.04	44	13.38	14.05	-16	1,265	-1.26%
2022/08/26	50	14.27	23	14.48	14.45	27	1,202	2.25%
2022/08/25	2	12.55	48.5	13.30	13.30	-46.5	1,064	-4.37%
2022/08/24	2	12.10	0	0.00	12.10	2	1,031	0.19%
2022/08/23	24	12.19	10	11.90	12.25	14	1,032	1.36%
2022/08/22	1	12.25	3	12.40	12.15	-2	1,030	-0.19%
2022/08/19	5	12.15	0	12.65	12.40	5	1,021	0.49%
2022/08/18	14	12.48	2	12.40	12.40	12	1,013	1.18%
2022/08/16	16	12.63	14	12.63	12.50	2	999	0.20%
2022/08/15	2	14.05	10	14.05	13.50	-8	962	-0.83%
2022/08/12	1	13.35	11	13.50	13.25	-10	926	-1.08%
2022/08/11	1	13.50	34	13.25	13.20	-33	910	-3.62%
2022/08/10	20	13.05	5	13.00	13.10	15	886	1.69%
2022/08/09	0.3	12.40	0	0.00	12.40	0.3	852	0.04%
2022/08/08	5	11.85	0	0.00	12.40	5	841	0.59%
2022/08/05	0	0.00	4	13.09	13.15	-4	825	-0.48%
2022/08/04	5	12.20	9	12.47	12.55	-4	806	-0.50%
2022/08/03	7	12.44	10	12.45	12.50	-3	796	-0.38%
2022/08/02	13	12.61	8	12.63	12.65	5	783	0.64%
2022/08/01	6	13.19	2	13.10	13.00	4	770	0.52%
2022/07/29	12	13.28	2	13.00	13.10	10	753	1.33%
2022/07/28	28	12.99	43	12.76	12.85	-15	723	-2.07%
2022/07/27	24.2	11.81	8.1	12.15	13.00	16.1	666	2.42%
2022/07/26	59	12.22	14	11.93	12.50	45	607	7.42%
2022/07/25	9	11.33	3	11.40	11.40	6	503	1.19%
2022/07/22	10	10.40	10	10.30	10.40	0	453	0.00%
2022/07/21	2	9.43	7	9.16	9.48	-5	442	-1.13%
2022/07/20	2	9.08	0	0.00	9.04	2	453	0.44%
2022/07/19	1	9.02	0	0.00	9.01	1	470	0.21%
2022/07/18	0	0.00	2	9.08	9.07	-2	478	-0.42%
2022/07/15	1	9.05	0	0.00	9.07	1	480	0.21%
2022/07/11	2	9.19	0	0.00	9.16	2	493	0.41%
2022/07/08	1	9.34	1	9.31	9.23	0	497	0.00%
2022/07/07	0	0.00	0.3	8.80	9.00	-0.3	498	-0.05%
2022/07/04	2	9.07	0.1	9.30	8.86	1.9	525	0.37%
2022/07/01	0	0.00	1	9.06	9.06	-1	526	-0.19%
2022/06/30	0	0.00	1	9.72	9.50	-1	526	-0.19%
2022/06/28	1	9.85	0	0.00	9.82	1	525	0.19%
2022/06/27	0	10.10	0	0.00	9.96	0	525	0.00%
2022/06/24	1	9.86	0	0.00	9.88	1	526	0.19%
2022/06/23	1	9.81	0	0.00	9.88	1	529	0.19%
2022/06/22	2	9.90	0	0.00	9.86	2	530	0.38%
2022/06/20	0	0.00	0.4	10.26	9.97	-0.4	523	-0.07%
2022/06/17	3.2	10.30	7.4	10.24	10.20	-4.2	518	-0.82%
2022/06/16	6	10.67	1	11.00	10.60	5	517	0.97%
2022/06/15	2	10.75	0	0.00	10.70	2	520	0.38%
2022/06/14	2	10.58	0	0.00	10.70	2	526	0.38%
2022/06/13	2	10.75	0	0.00	10.75	2	529	0.38%
2022/06/10	3	11.10	1	11.15	11.20	2	535	0.37%
2022/06/09	4	11.19	3	11.22	11.20	1	529	0.19%
2022/06/08	0	0.00	1	11.00	10.75	-1	526	-0.19%
2022/06/07	0	10.90	0	0.00	10.85	0	531	0.00%
2022/06/02	0	0.00	1	10.55	10.55	-1	562	-0.18%
2022/06/01	7	10.79	1	11.00	10.65	6	578	1.04%
2022/05/30	0.1	10.70	0	0.00	10.60	0.1	591	0.02%
2022/05/27	3	10.75	0	0.00	10.60	3	597	0.50%
2022/05/26	0	0.00	1	10.85	10.70	-1	604	-0.17%
2022/05/25	0	0.00	1	10.85	10.80	-1	629	-0.16%
2022/05/24	0	0.00	11	10.70	10.70	-11	680	-1.62%
2022/05/23	4	11.01	0	0.00	11.25	4	681	0.59%
2022/05/20	8.4	11.37	0	0.00	11.15	8.4	689	1.22%
2022/05/19	15	11.32	5	10.95	11.45	10	692	1.44%
2022/05/18	5	10.85	28	11.00	11.00	-23	677	-3.40%
2022/05/17	0	10.00	0	0.00	10.00	0	669	0.00%
2022/05/16	15	9.95	0	0.00	9.98	15	681	2.20%
2022/05/12	0.1	10.00	0	0.00	9.90	0.1	689	0.01%
2022/05/11	0.1	10.20	0	0.00	9.92	0.1	692	0.01%
2022/05/10	0	0.00	0.3	10.05	10.10	-0.3	698	-0.04%
2022/05/05	0	0.00	15	10.40	10.40	-15	709	-2.12%
2022/05/04	20	10.19	0	0.00	10.20	20	714	2.80%
2022/04/29	1	10.15	0	0.00	10.10	1	736	0.14%
2022/04/27	5	10.09	0	0.00	10.25	5	754	0.66%
2022/04/26	3	10.58	1	10.15	10.80	2	765	0.26%
2022/04/25	3	10.23	0	0.00	10.15	3	825	0.36%
2022/04/20	2	11.30	0	0.00	11.25	2	862	0.23%
2022/04/19	0	0.00	1	11.45	11.40	-1	892	-0.11%
2022/04/15	3	11.32	0	0.00	11.35	3	959	0.31%
2022/04/13	0	11.54	1.2	11.53	11.55	-1.2	1,019	-0.12%
2022/04/12	3	11.38	0	0.00	11.35	3	1,060	0.28%
2022/04/11	0	11.95	0	12.50	11.70	0	1,134	0.00%
2022/04/07	0.1	11.85	0	0.00	11.65	0.1	1,296	0.01%
2022/04/06	2	11.85	0	0.00	11.85	2	1,328	0.15%
2022/04/01	1	11.95	0	0.00	11.95	1	1,372	0.07%
2022/03/30	2	12.25	0	0.00	12.20	2	1,498	0.13%
2022/03/29	4	12.39	0	0.00	12.25	4	1,583	0.25%
2022/03/28	0	0.00	3	12.17	12.40	-3	1,743	-0.17%
2022/03/24	1	12.20	6	12.23	12.35	-5	2,047	-0.24%
2022/03/23	2.2	12.30	0	0.00	12.30	2.2	2,349	0.09%
2022/03/22	0.1	12.40	0	0.00	12.30	0.1	2,639	0.00%
2022/03/21	1	12.20	1	12.30	12.15	0	2,849	0.00%
2022/03/18	8	12.11	3	12.27	12.30	5	3,026	0.17%
2022/03/17	2	12.00	0	0.00	12.00	2	3,044	0.07%
2022/03/16	3	11.72	0	0.00	11.60	3	3,066	0.10%
2022/03/15	4	11.82	0	0.00	11.75	4	3,102	0.13%
2022/03/14	5	12.06	0	0.00	12.10	5	3,119	0.16%
2022/03/11	0	0.00	1	12.00	12.10	-1	3,166	-0.03%
2022/03/10	1	12.30	2	12.35	12.25	-1	3,206	-0.03%
2022/03/09	1	11.90	4	12.05	11.90	-3	3,250	-0.09%
2022/03/08	11.1	11.77	1	11.55	11.55	10.1	3,318	0.30%
2022/03/07	6	12.22	3	12.15	12.20	3	3,389	0.09%
2022/03/04	4	12.85	0	0.00	12.70	4	3,508	0.11%
2022/03/03	9	13.02	6	13.47	12.95	3	3,730	0.08%
2022/03/02	0	0.00	1	13.05	13.15	-1	3,910	-0.03%
2022/03/01	3	13.05	9	13.15	13.05	-6	3,962	-0.15%
2022/02/25	3	12.90	5	13.15	12.80	-2	3,964	-0.05%
2022/02/24	34	13.24	3	12.98	12.90	31	3,966	0.78%
2022/02/23	2	14.00	0	0.00	14.00	2	3,945	0.05%
2022/02/22	14	13.86	6	14.05	13.90	8	3,939	0.20%
2022/02/21	16	14.24	3	14.38	14.15	13	3,925	0.33%
2022/02/18	9	14.47	0	0.00	14.65	9	3,916	0.23%
2022/02/17	2	14.90	11	14.94	14.75	-9	3,901	-0.23%
2022/02/16	7.1	14.94	4	15.00	15.00	3.1	3,904	0.08%
2022/02/15	1	14.55	1	14.45	14.50	0	3,891	0.00%
2022/02/14	2	14.55	2	14.45	14.45	0	3,888	0.00%
2022/02/11	3	15.25	20	14.92	15.05	-17	3,883	-0.44%
2022/02/09	1	14.90	1	15.00	15.05	0	3,880	0.00%
2022/02/08	9	14.72	0	0.00	14.60	9	3,871	0.23%
2022/02/07	0	0.00	1	14.15	14.50	-1	3,868	-0.03%
2022/01/26	0	0.00	5	13.95	13.95	-5	3,864	-0.13%
2022/01/25	11.4	14.43	7	14.19	14.05	4.4	3,862	0.11%
2022/01/24	3.1	14.40	3.5	14.64	14.80	-0.4	3,857	-0.01%
2022/01/21	6.4	14.99	15	14.83	14.80	-8.6	3,847	-0.22%
2022/01/20	6.1	15.32	3	15.30	15.35	3.1	3,840	0.08%
2022/01/19	8	15.46	0	0.00	15.05	8	3,830	0.21%
2022/01/18	30	15.78	9.1	15.76	15.55	20.9	3,813	0.55%
2022/01/17	0	0.00	11	14.67	14.90	-11	3,740	-0.29%
2022/01/14	11.1	13.46	7	13.55	13.55	4.1	3,733	0.11%
2022/01/13	17	13.97	6	14.28	13.90	11	3,743	0.29%
2022/01/12	18	14.21	23.3	14.08	14.10	-5.3	3,766	-0.14%
2022/01/11	8	14.71	3	14.83	14.50	5	3,735	0.13%
2022/01/10	13	15.08	6	15.13	15.05	7	3,702	0.19%
2022/01/07	6	15.62	4	15.70	15.50	2	3,668	0.05%
2022/01/06	1.1	16.15	1	16.30	16.10	0.1	3,622	0.00%
2022/01/05	15	16.07	3	16.18	15.95	12	3,609	0.33%
2022/01/04	13	16.63	8	16.63	16.50	5	3,566	0.14%
2022/01/03	15	16.81	30	16.82	17.35	-15	3,478	-0.43%
2021/12/30	8.2	15.75	7	15.76	15.80	1.2	3,339	0.04%
2021/12/29	4	15.88	1	16.00	15.80	3	3,313	0.09%
2021/12/28	3	16.27	17	16.19	16.00	-14	3,285	-0.43%
2021/12/27	24.1	16.09	64	16.10	16.00	-39.9	3,246	-1.23%
2021/12/24	19	16.66	14	16.67	16.50	5	3,172	0.16%
2021/12/23	30.1	16.90	21	16.95	17.00	9.1	3,124	0.29%
2021/12/22	67	17.75	72	17.62	17.40	-5	3,045	-0.16%
2021/12/21	43	16.83	38	16.68	17.35	5	2,882	0.17%
2021/12/20	34	16.12	50	16.13	15.90	-16	2,732	-0.59%
2021/12/17	70	16.91	63.1	16.93	16.70	6.9	2,574	0.27%
2021/12/16	150	16.31	112.3	16.34	16.60	37.7	2,272	1.66%	大買/大賣/
2021/12/15	50	14.69	11	14.34	15.40	39	1,984	1.97%
2021/12/14	17	13.97	33.1	13.71	14.30	-16.1	1,771	-0.91%
2021/12/13	6	12.93	39.4	12.90	13.00	-33.4	1,595	-2.09%
2021/12/10	20	13.14	0	0.00	13.05	20	1,571	1.27%
2021/12/09	5	13.33	41	13.77	13.45	-36	1,549	-2.32%
2021/12/08	8	13.33	0.1	13.30	13.25	7.9	1,507	0.52%
2021/12/07	5	13.32	6	13.55	13.15	-1	1,478	-0.07%
2021/12/06	5	13.65	7	13.80	13.65	-2	1,429	-0.14%
2021/12/03	3	13.18	6	13.42	13.75	-3	1,387	-0.22%
2021/12/02	8	13.63	6.4	13.34	13.20	1.6	1,341	0.12%
2021/12/01	8	13.49	3	13.68	13.75	5	1,265	0.40%
2021/11/30	53.2	13.54	23	13.45	13.20	30.2	1,169	2.58%
2021/11/29	27	13.69	16	13.23	13.70	11	1,034	1.06%
2021/11/26	7	12.42	89	12.35	12.90	-82	804	-10.19%
2021/11/25	52	11.81	7	11.59	11.75	45	618	7.27%
2021/11/24	2	10.83	0	0.00	10.90	2	558	0.36%
2021/11/23	5.3	10.90	0	0.00	10.70	5.3	548	0.97%
2021/11/22	1	10.95	0	0.00	10.95	1	519	0.19%
2021/11/19	2	10.00	0	0.00	9.99	2	489	0.41%
2021/11/17	2	9.98	0	0.00	9.97	2	490	0.41%
2021/11/16	0	0.00	0.3	10.10	10.05	-0.3	491	-0.06%
2021/11/15	5	9.97	0	0.00	10.00	5	494	1.01%
2021/11/11	0	0.00	5	10.20	10.30	-5	494	-1.01%
2021/11/09	0	0.00	2	10.23	10.15	-2	503	-0.40%
2021/11/08	0	0.00	4	10.43	10.40	-4	494	-0.81%
2021/11/03	5	10.45	0	0.00	10.50	5	518	0.96%
2021/11/02	4	10.60	0	0.00	10.45	4	523	0.76%
2021/10/29	0	0.00	7	10.24	10.25	-7	542	-1.29%
2021/10/27	0	0.00	1	10.40	10.45	-1	619	-0.16%
2021/10/26	1	10.50	0	0.00	10.50	1	623	0.16%
2021/10/21	1	10.95	3	11.10	10.70	-2	614	-0.33%
2021/10/20	2	10.80	0	0.00	10.80	2	595	0.34%
2021/10/13	1	9.00	0	0.00	8.93	1	623	0.16%
2021/10/12	1	9.50	0	0.00	9.31	1	627	0.16%
2021/10/08	0	9.80	0	0.00	9.60	0	634	0.00%
2021/10/04	0.1	9.77	0	0.00	9.50	0.1	679	0.01%
2021/10/01	2	9.87	0	0.00	9.81	2	693	0.29%
2021/09/30	0.3	10.05	1	10.00	10.05	-0.7	731	-0.10%
2021/09/29	5.1	9.95	2	10.05	9.98	3.1	747	0.41%
2021/09/28	1	10.20	0	0.00	10.20	1	774	0.13%
2021/09/22	0.1	10.20	0	0.00	10.15	0.1	853	0.01%
2021/09/16	1	10.30	10	10.35	10.30	-9	880	-1.02%
2021/09/15	1.1	10.50	0	0.00	10.55	1.1	886	0.13%
2021/09/09	5	10.60	0	0.00	10.55	5	957	0.52%
2021/09/07	5	10.77	3	10.85	10.75	2	989	0.20%
2021/08/31	0	0.00	7	11.06	11.15	-7	1,093	-0.64%
2021/08/30	20	10.80	1	10.85	10.75	19	1,108	1.71%
2021/08/25	0	0.00	3	10.77	10.75	-3	1,233	-0.24%
2021/08/23	0	0.00	1	10.70	10.60	-1	1,305	-0.08%
2021/08/19	3	10.65	10	10.64	10.75	-7	1,333	-0.52%
2021/08/18	0	10.75	3	10.70	10.95	-3	1,347	-0.22%
2021/08/17	11	10.70	1	10.75	10.55	10	1,369	0.73%
2021/08/12	0	0.00	1	10.65	10.50	-1	1,407	-0.07%
2021/08/11	2	10.58	0	0.00	10.45	2	1,434	0.14%
2021/08/10	1	10.90	6	10.80	10.75	-5	1,456	-0.34%
2021/08/09	0	0.00	2	10.95	10.95	-2	1,506	-0.13%
2021/08/06	1	11.45	0	0.00	11.40	1	1,564	0.06%
2021/08/05	0	0.00	3	11.55	11.45	-3	1,599	-0.19%
2021/08/04	5	11.81	0	0.00	11.80	5	1,635	0.31%
2021/08/03	22	12.30	3	12.30	12.15	19	1,661	1.14%
2021/08/02	0	0.00	4	11.61	11.80	-4	1,662	-0.24%
2021/07/30	1	10.70	0	0.00	10.75	1	1,681	0.06%
2021/07/28	2	10.55	0	0.00	10.55	2	1,734	0.12%
2021/07/27	0	0.00	1	11.10	10.85	-1	1,801	-0.06%
2021/07/26	2	11.50	1	11.45	11.30	1	1,837	0.05%
2021/07/22	3	10.83	0	0.00	10.50	3	1,891	0.16%
2021/07/21	0	0.00	3	11.15	10.70	-3	1,947	-0.15%
2021/07/20	5	11.08	1	11.10	11.10	4	1,997	0.20%
2021/07/19	4	11.41	0	0.00	11.40	4	2,089	0.19%
2021/07/14	1	11.50	1	11.40	11.25	0	2,407	0.00%
2021/07/13	5	11.50	0	0.00	11.45	5	2,583	0.19%
2021/07/12	1	11.80	3	11.95	11.70	-2	2,702	-0.07%
2021/07/09	0	0.00	1	11.95	11.90	-1	2,775	-0.04%
2021/07/08	1	12.25	3	12.28	12.10	-2	2,871	-0.07%
2021/07/07	3	12.13	3	12.82	12.10	0	3,004	0.00%
2021/07/06	11	11.81	0	0.00	11.90	11	3,196	0.34%
2021/07/05	3	11.87	1	12.35	12.20	2	3,389	0.06%
2021/07/02	2	11.60	90	11.50	11.50	-88	3,612	-2.44%
2021/07/01	11	11.67	2	11.83	11.65	9	3,661	0.25%
2021/06/30	1	11.70	3	11.80	11.75	-2	3,691	-0.05%
2021/06/29	13	11.49	1.2	11.55	11.50	11.8	3,688	0.32%
2021/06/28	69.2	11.96	2	11.90	11.90	67.2	3,676	1.83%
2021/06/25	6	11.82	0	0.00	11.80	6	3,689	0.16%
2021/06/24	1	11.90	1	11.90	11.85	0	3,714	0.00%
2021/06/23	1	11.95	0	0.00	11.95	1	3,734	0.03%
2021/06/22	0	0.00	10	12.19	12.05	-10	3,750	-0.27%
2021/06/21	1	12.10	12	12.21	12.15	-11	3,821	-0.29%
2021/06/18	7	12.44	10	12.68	12.50	-3	4,067	-0.07%
2021/06/17	0	0.00	7	12.29	12.25	-7	4,100	-0.17%
2021/06/16	6	12.19	5	12.48	12.10	1	4,180	0.02%
2021/06/15	2	12.10	10	11.95	12.30	-8	4,169	-0.19%
2021/06/11	5	12.25	5	12.40	12.05	0	4,168	0.00%
2021/06/10	8	12.31	10	12.35	12.35	-2	4,149	-0.05%
2021/06/09	6	12.50	10	12.48	12.35	-4	4,141	-0.10%
2021/06/08	16	12.81	9.2	12.89	12.75	6.8	4,129	0.17%
2021/06/07	1.5	12.28	0	0.00	12.25	1.5	4,096	0.04%
2021/06/04	4	12.69	10	12.80	12.45	-6	4,081	-0.15%
2021/06/03	3	13.03	1	13.00	12.95	2	4,069	0.05%
2021/06/02	19	13.52	0	0.00	13.20	19	4,059	0.47%
2021/06/01	0	0.00	9	12.57	13.30	-9	3,981	-0.23%
2021/05/31	9	12.22	0.2	12.25	12.10	8.8	3,940	0.22%
2021/05/28	11	12.26	6.3	12.23	12.30	4.7	3,925	0.12%
2021/05/27	2	11.88	0.1	11.95	11.90	1.9	3,907	0.05%
2021/05/26	1	11.90	0	0.00	11.95	1	3,916	0.03%
2021/05/25	2	12.40	1	11.95	12.20	1	3,914	0.03%
2021/05/21	2	11.55	1	11.90	11.50	1	3,914	0.03%
2021/05/20	0	0.00	0.2	11.45	11.35	-0.2	3,934	0.00%
2021/05/19	13	11.53	5	12.10	11.60	8	3,931	0.20%
2021/05/18	5	11.85	0	0.00	11.90	5	3,924	0.13%
2021/05/17	2.2	11.46	1	11.55	11.40	1.2	3,902	0.03%
2021/05/14	23	12.58	0.3	12.55	12.65	22.7	3,860	0.59%
2021/05/13	6.3	11.10	1.6	11.18	11.50	4.7	3,809	0.12%
2021/05/12	6	12.23	3	12.72	12.15	3	3,772	0.08%
2021/05/11	7	13.76	2	13.58	13.50	5	3,730	0.13%
2021/05/10	20.1	14.36	0	0.00	14.40	20.1	3,705	0.54%
2021/05/07	1	13.95	1.2	14.15	14.15	-0.2	3,653	-0.01%
2021/05/06	1.1	13.27	0	0.00	12.90	1.1	3,624	0.03%
2021/05/05	2.1	13.55	4	13.23	13.35	-1.9	3,602	-0.05%
2021/05/04	3.2	13.02	17	13.22	13.50	-13.8	3,595	-0.38%
2021/05/03	3.2	14.34	9	14.56	14.35	-5.8	3,532	-0.16%
2021/04/29	10.1	15.03	7	14.77	14.75	3.1	3,508	0.09%
2021/04/28	13.1	14.77	8	14.79	14.65	5.1	3,487	0.15%
2021/04/27	15	15.13	38	15.12	15.10	-23	3,471	-0.66%
2021/04/26	24	15.97	34.2	16.15	15.75	-10.2	3,444	-0.30%
2021/04/23	5.2	15.45	16.2	15.88	16.10	-11	3,389	-0.32%
2021/04/22	27	15.44	33.1	15.48	15.05	-6.1	3,311	-0.18%
2021/04/21	14.2	15.85	17	15.91	15.80	-2.8	3,201	-0.09%
2021/04/20	25.2	15.64	16	16.13	16.35	9.2	3,124	0.29%
2021/04/19	67	15.68	29.1	15.62	15.70	37.9	3,040	1.25%
2021/04/16	9	14.35	5.1	14.10	14.70	3.9	2,873	0.13%
2021/04/15	20	12.95	7.3	13.05	13.40	12.8	2,778	0.46%
2021/04/14	10.3	12.01	31	12.12	12.50	-20.8	2,724	-0.76%
2021/04/13	15.1	13.26	19	13.26	12.90	-3.9	2,701	-0.15%
2021/04/12	24	13.05	18	13.57	13.80	6	2,653	0.23%
2021/04/09	20.9	11.89	87	11.78	12.90	-66.1	2,563	-2.58%
2021/04/08	52	11.49	44	11.67	11.75	8	2,575	0.31%
2021/04/07	15	10.50	2	10.70	10.70	13	2,427	0.54%
2021/04/06	5	9.85	7	9.68	9.77	-2	2,471	-0.08%
2021/04/01	9	9.32	13	9.37	9.39	-4	2,482	-0.16%
2021/03/31	2	9.34	13	9.34	9.38	-11	2,473	-0.44%
2021/03/30	19	9.61	5	9.58	9.57	14	2,461	0.57%
2021/03/29	1	9.32	12.1	9.37	9.36	-11.1	2,445	-0.45%
2021/03/26	8.1	9.22	1	9.12	9.11	7.1	2,426	0.29%
2021/03/25	5	9.56	7.4	9.32	9.28	-2.4	2,422	-0.10%
2021/03/24	53	9.45	17	9.16	9.70	36	2,404	1.50%
2021/03/23	106.4	10.62	25	9.98	9.51	81.4	2,347	3.47%	大買/
2021/03/22	3	9.96	25	9.96	9.97	-22	2,134	-1.03%
2021/03/19	36	8.60	29	8.69	9.07	7	2,091	0.33%
2021/03/18	0	0.00	1	8.20	8.25	-1	2,008	-0.05%
2021/03/17	1	8.00	0	0.00	8.05	1	2,006	0.05%
2021/03/16	2	8.17	0	0.00	8.09	2	2,017	0.10%
2021/03/15	3	8.10	0	0.00	8.12	3	2,040	0.15%
2021/03/12	2	8.10	0	0.00	8.18	2	2,078	0.10%
2021/03/11	0	0.00	2	8.32	8.20	-2	2,136	-0.09%
2021/03/10	0	0.00	7	8.27	8.25	-7	2,139	-0.33%
2021/03/09	2	8.09	0	0.00	8.20	2	2,149	0.09%
2021/03/05	1	8.15	0	0.00	8.20	1	2,155	0.05%
2021/03/04	0	0.00	5	8.25	8.25	-5	2,154	-0.23%
2021/03/03	0	8.30	1	8.34	8.28	-1	2,148	-0.05%
2021/03/02	1	8.26	3	8.30	8.15	-2	2,145	-0.09%
2021/02/26	1	8.39	0	0.00	8.28	1	2,143	0.05%
2021/02/24	0	0.00	4	8.38	8.41	-4	2,132	-0.19%
2021/02/23	1	8.49	1	8.55	8.40	0	2,109	0.00%
2021/02/22	12	8.49	5	8.43	8.56	7	2,091	0.33%
2021/02/19	23	8.04	1	8.16	8.15	22	2,061	1.07%
2021/02/18	10	8.01	0	0.00	8.15	10	2,047	0.49%
2021/02/17	2	7.90	0	0.00	7.97	2	2,032	0.10%
2021/02/05	5	7.55	3	7.65	7.70	2	2,023	0.10%
2021/02/04	2	7.61	0	0.00	7.49	2	2,024	0.10%
2021/02/03	0.1	7.42	0	0.00	7.31	0.1	2,017	0.00%
2021/02/02	0	0.00	1	7.25	7.22	-1	2,039	-0.05%
2021/01/28	0	0.00	3	7.36	7.50	-3	2,015	-0.15%
2021/01/27	1	7.37	1	7.44	7.47	0	2,002	0.00%
2021/01/26	2	7.18	0	0.00	7.36	2	1,995	0.10%
2021/01/25	1	7.41	0	0.00	7.33	1	1,974	0.05%
2021/01/20	0	0.00	8	8.11	7.74	-8	1,962	-0.41%
2021/01/19	3	8.25	0	0.00	8.26	3	1,931	0.16%
2021/01/18	0	0.00	10	7.38	7.56	-10	1,893	-0.53%
2021/01/15	0.1	7.85	86.1	7.60	7.58	-86	1,890	-4.55%
2021/01/14	0	0.00	122	7.87	7.85	-122	1,870	-6.52%	大賣/鉅額交易
2021/01/13	5.1	7.96	6	7.98	7.93	-0.9	1,871	-0.05%
2021/01/12	9.1	8.14	0	0.00	7.87	9.1	1,863	0.49%
2021/01/11	3	8.18	0	0.00	8.14	3	1,834	0.16%
2021/01/08	6	8.14	18	8.11	8.12	-12	1,819	-0.66%
2021/01/07	0	0.00	5	8.60	8.57	-5	1,801	-0.28%
2021/01/06	28	8.86	5	8.85	8.86	23	1,790	1.28%
2021/01/05	20	8.51	142	8.45	8.40	-122	1,718	-7.10%	大賣/鉅額交易
2021/01/04	359.1	9.97	38	9.68	9.32	321.1	1,628	19.72%	大買/鉅額交易
2020/12/31	62	9.53	34	9.54	9.75	28	1,510	1.85%
2020/12/30	5	8.84	6	8.93	8.93	-1	1,298	-0.08%
2020/12/29	12	7.82	6.6	8.09	8.12	5.4	1,216	0.45%
2020/12/28	20	7.33	5.6	7.27	7.39	14.4	1,139	1.27%
2020/12/25	1	6.95	0	0.00	6.93	1	1,114	0.09%
2020/12/24	0	0.00	1	6.98	6.92	-1	1,164	-0.09%
2020/12/23	2	6.87	0.2	7.00	6.84	1.8	1,216	0.15%
2020/12/21	0	0.00	11	7.15	7.15	-11	1,388	-0.79%
2020/12/18	5	7.05	1	7.05	7.07	4	1,466	0.27%
2020/12/17	2	6.92	2	7.02	7.07	0	1,622	0.00%
2020/12/16	3	7.13	13	7.19	7.17	-10	1,642	-0.61%
2020/12/15	0	0.00	3	6.86	6.78	-3	1,633	-0.18%
2020/12/14	1	6.74	0	0.00	6.75	1	1,639	0.06%
2020/12/10	0	0.00	3	6.86	6.91	-3	1,631	-0.18%
2020/12/08	4	7.11	23	6.72	6.85	-19	1,605	-1.18%
2020/12/07	1	6.76	43	6.96	7.06	-42	1,581	-2.66%
2020/12/04	26	6.40	0	0.00	6.42	26	1,523	1.71%
2020/12/03	1	6.56	26	6.52	6.59	-25	1,537	-1.63%
2020/12/02	2	6.77	4	6.83	6.76	-2	1,558	-0.13%
2020/12/01	0	0.00	10	6.60	6.59	-10	1,553	-0.64%
2020/11/30	2	6.53	0	0.00	6.56	2	1,572	0.13%
2020/11/27	23	6.40	1	6.35	6.41	22	1,576	1.40%
2020/11/26	0	0.00	1	6.58	6.50	-1	1,576	-0.06%
2020/11/24	1	6.50	8	6.59	6.49	-7	1,590	-0.44%
2020/11/23	5	6.20	2	6.28	6.32	3	1,597	0.19%
2020/11/20	1	6.20	5	6.23	6.25	-4	1,620	-0.25%
2020/11/19	1	6.23	0	0.00	6.19	1	1,651	0.06%
2020/11/18	1	6.20	0	0.00	6.20	1	1,652	0.06%
2020/11/16	0	0.00	0.2	6.18	6.19	-0.2	1,690	-0.01%
2020/11/13	0	0.00	1	6.16	6.20	-1	1,753	-0.06%
2020/11/12	1.1	6.27	12	6.20	6.16	-10.9	1,776	-0.61%
2020/11/11	1	6.50	6	6.56	6.49	-5	1,767	-0.28%
2020/11/10	23	6.62	3	6.63	6.62	20	1,768	1.13%
2020/11/06	0	0.00	7	6.16	6.13	-7	1,749	-0.40%
2020/11/05	0	0.00	1	6.11	6.16	-1	1,752	-0.06%
2020/11/03	2	6.18	0	0.00	6.17	2	1,770	0.11%
2020/11/02	0	0.00	2	6.18	6.19	-2	1,772	-0.11%
2020/10/30	0	0.00	1	6.43	6.29	-1	1,780	-0.06%
2020/10/29	2	6.13	5	6.28	6.29	-3	1,783	-0.17%
2020/10/28	1	6.53	21	6.75	6.48	-20	1,777	-1.13%
2020/10/27	3	6.49	15	6.49	6.55	-12	1,771	-0.68%
2020/10/26	1	6.58	4	6.50	6.54	-3	1,775	-0.17%
2020/10/23	6	6.50	1	6.72	6.53	5	1,788	0.28%
2020/10/22	10	6.48	3	6.46	6.46	7	1,798	0.39%
2020/10/21	11	6.64	0	0.00	6.63	11	1,799	0.61%
2020/10/20	7	6.74	1	6.75	6.80	6	1,799	0.33%
2020/10/19	4	6.83	1	6.81	6.76	3	1,821	0.16%
2020/10/16	3	6.90	8	6.83	6.78	-5	1,853	-0.27%
2020/10/15	24	6.88	0	0.00	6.98	24	1,873	1.28%
2020/10/14	5	6.99	1	6.99	7.00	4	1,879	0.21%
2020/10/13	1	6.74	0.3	6.80	6.70	0.7	1,977	0.03%
2020/10/12	0	0.00	4	7.00	6.97	-4	2,005	-0.20%
2020/10/08	2	7.01	8	6.91	6.90	-6	2,021	-0.30%
2020/10/07	3	6.77	0	0.00	6.77	3	2,014	0.15%
2020/10/06	7	6.74	1	6.74	6.79	6	2,032	0.30%
2020/10/05	8	6.78	10	6.85	6.84	-2	2,065	-0.10%
2020/09/30	0	0.00	13	6.54	6.52	-13	2,051	-0.63%
2020/09/29	6	5.97	298	5.92	6.07	-292	2,033	-14.36%	大賣/鉅額交易
2020/09/28	17	6.47	8	6.67	6.29	9	1,984	0.45%
2020/09/25	27	7.10	101	7.11	6.98	-74	1,921	-3.85%	大賣/
2020/09/24	89	7.66	81	7.71	7.75	8	1,847	0.43%
2020/09/23	83	7.22	45	7.03	7.59	38	1,715	2.21%
2020/09/22	130	6.99	14	6.88	6.90	116	1,609	7.21%	大買/鉅額交易
2020/09/21	13	6.84	0	0.00	6.84	13	1,434	0.91%
2020/09/17	2	5.58	1	5.61	5.66	1	1,340	0.07%
2020/09/14	2	5.46	0	0.00	5.46	2	1,307	0.15%
2020/09/11	0	0.00	1	5.60	5.33	-1	1,299	-0.08%
2020/09/09	11.1	5.50	1	5.55	5.57	10.1	1,249	0.80%
2020/09/08	4	5.54	1	5.69	5.57	3	1,238	0.24%
2020/09/07	0	0.00	4	5.62	5.88	-4	1,212	-0.33%
2020/09/04	2	5.28	0	0.00	5.39	2	1,176	0.17%
2020/09/03	3	5.46	4	5.49	5.46	-1	1,163	-0.09%
2020/09/02	1	5.32	0	0.00	5.28	1	1,141	0.09%
2020/09/01	1	5.25	0	0.00	5.25	1	1,128	0.09%
2020/08/28	0	0.00	6	5.51	5.47	-6	1,116	-0.54%
2020/08/27	0	0.00	5	5.58	5.53	-5	1,105	-0.45%
2020/08/26	3	5.43	3	5.57	5.52	0	1,083	0.00%
2020/08/25	1	5.54	8	5.37	5.55	-7	1,052	-0.67%
2020/08/24	0	0.00	5	5.10	5.05	-5	1,016	-0.49%
2020/08/21	4	5.24	0	0.00	5.20	4	1,010	0.40%
2020/08/20	7	5.37	4	5.66	5.25	3	995	0.30%
2020/08/19	20	5.88	1	5.78	5.80	19	959	1.98%
2020/08/18	0	0.00	5	5.17	5.43	-5	888	-0.56%
2020/08/14	0	0.00	102	5.00	4.99	-102	853	-11.95%	大賣/鉅額交易
2020/08/13	0	0.00	2	4.87	5.01	-2	840	-0.24%
2020/08/11	2	4.93	0	0.00	4.80	2	829	0.24%
2020/08/06	0	0.00	10	5.10	5.00	-10	802	-1.25%
2020/08/04	10	5.01	3	5.00	4.95	7	797	0.88%
2020/08/03	2	4.61	2	4.73	4.81	0	800	0.00%
2020/07/31	1	4.87	0	0.00	4.82	1	791	0.13%
2020/07/30	0	0.00	171	4.91	4.89	-171	789	-21.65%	大賣/鉅額交易
2020/07/29	1	4.56	0	0.00	4.90	1	783	0.13%
2020/07/28	1	5.03	20	5.03	4.78	-19	760	-2.50%
2020/07/24	4	5.24	12	5.22	5.23	-8	729	-1.10%
2020/07/23	4	5.60	0	0.00	5.50	4	713	0.56%
2020/07/22	1	5.65	1	5.50	5.70	0	685	0.00%
2020/07/21	2	5.10	4	5.10	5.19	-2	642	-0.31%
2020/07/20	13	5.69	4	5.60	5.58	9	612	1.47%
2020/07/17	521	6.19	10	6.23	6.20	511	579	88.17%	大買/鉅額交易
2020/07/16	1	5.44	0	0.00	5.70	1	462	0.22%
2020/07/15	10	5.20	15	5.19	5.19	-5	416	-1.20%
2020/07/14	6	4.93	0	0.00	4.94	6	384	1.56%
2020/07/13	2	5.00	2	4.65	4.78	0	363	0.00%
2020/07/10	65	5.00	5	4.94	4.87	60	333	18.02%
2020/07/09	1	4.56	0	0.00	4.56	1	276	0.36%
2020/07/08	2	3.93	0	0.00	4.15	2	260	0.77%
2020/07/07	5	3.68	0	0.00	3.78	5	246	2.03%
2020/06/17	0.1	3.61	0	0.00	3.63	0.1	238	0.04%
2020/03/20	0	3.19	0	0.00	3.20	0	212	0.00%
2020/03/18	0	3.40	0	0.00	3.41	0	222	0.00%
2020/03/12	0	0.00	85	3.70	3.77	-85	253	-33.52%
2020/03/09	5	3.79	0	0.00	3.84	5	293	1.70%
2020/02/27	30	4.03	0	0.00	3.92	30	310	9.65%
2020/02/19	0	0.00	0.6	3.85	3.85	-0.6	324	-0.17%
2020/02/18	0	0.00	90	3.82	3.78	-90	323	-27.82%
2020/02/06	50	3.94	0	0.00	3.93	50	315	15.85%
2020/01/15	0	0.00	1	4.00	4.00	-1	310	-0.32%
2019/12/16	0	0.00	1	4.21	4.09	-1	325	-0.31%
2019/12/13	0	0.00	1	4.27	4.17	-1	322	-0.31%
2019/12/11	2	4.25	12	4.26	4.13	-10	304	-3.28%
2019/12/10	11	4.26	1	4.30	4.29	10	301	3.31%
2019/12/09	0	0.00	6	4.13	4.08	-6	285	-2.10%
2019/12/06	5	4.11	0	0.00	4.15	5	275	1.82%
2019/12/05	2	3.98	0	0.00	4.05	2	257	0.78%
2019/11/26	0	0.00	10	3.63	3.67	-10	213	-4.69%
2019/11/25	1	3.67	0	0.00	3.64	1	220	0.45%
2019/11/21	0	0.00	82	3.60	3.65	-82	230	-35.50%
2019/10/18	0	0.00	11.7	4.13	4.17	-11.7	214	-5.46%
2019/10/07	0	0.00	6	4.35	4.38	-6	210	-2.86%
2019/09/23	2	3.24	0	0.00	3.21	2	188	1.06%
2019/07/11	0	0.00	0.1	3.38	3.38	-0.1	490	-0.02%
2019/06/18	0	0.00	0	3.45	3.38	0	575	0.00%
2019/06/17	15	3.38	0	3.38	3.35	15	564	2.66%
2019/05/16	44	3.41	0	0.00	3.40	44	357	12.31%
2019/05/14	22	3.47	1	3.49	3.49	21	356	5.89%
2019/05/13	17	3.50	0	0.00	3.54	17	356	4.77%
2019/05/10	121	3.57	0	0.00	3.58	121	356	33.94%	大買/鉅額交易
2019/05/08	0	0.00	0	3.65	3.65	0	351	-0.01%
2019/04/09	0	3.89	0	0.00	3.87	0	176	0.00%
2019/04/08	31	3.86	0	0.00	3.87	31	154	20.05%
2019/03/27	2	3.91	0	0.00	3.95	2	132	1.51%
2019/03/22	1	4.08	0	0.00	4.00	1	122	0.82%
2019/03/21	0	4.01	0	0.00	4.05	0	116	0.00%
2019/03/08	0.1	4.20	0	0.00	4.23	0.1	104	0.10%
2019/03/06	1	4.24	0	0.00	4.32	1	105	0.95%
2019/02/25	0	0.00	1	4.36	4.36	-1	100	-1.00%
2019/02/14	0	4.34	0	0.00	4.30	0	96	0.01%
2019/02/12	1	4.18	0	0.00	4.27	1	94	1.05%
2019/01/25	0	4.20	0	0.00	4.26	0	91	0.00%
2019/01/07	0	4.38	0	0.00	4.34	0	89	0.01%
2018/12/22	0	0.00	1	4.37	4.38	-1	122	-0.82%
2018/11/27	0	0.00	1	4.47	4.52	-1	123	-0.81%
2018/10/15	1	4.40	0	0.00	4.43	1	210	0.48%
2018/09/10	0.3	5.57	0	0.00	5.55	0.3	203	0.15%
2018/08/24	1	5.68	0	0.00	5.66	1	317	0.31%
2018/08/23	1.2	5.70	0	0.00	5.71	1.2	320	0.37%
2018/07/30	0	0.00	1	6.85	6.51	-1	691	-0.14%
2018/07/20	1	6.24	0	0.00	6.23	1	756	0.13%
2018/07/10	0	0.00	1	6.30	6.31	-1	768	-0.13%
2018/06/06	1	6.84	0	0.00	6.78	1	829	0.12%
2018/05/29	1	6.21	0	0.00	6.21	1	1,022	0.10%
2018/05/21	0	0.00	1	6.14	6.15	-1	1,022	-0.10%
2018/05/08	6	6.01	0	0.00	6.09	6	922	0.65%
2018/05/07	2	6.32	0	0.00	6.25	2	756	0.26%
2018/03/12	0	0.00	1	7.22	7.19	-1	605	-0.17%
2018/03/09	0	0.00	2	7.29	7.12	-2	582	-0.34%
2018/03/08	3	7.06	0	0.00	7.25	3	571	0.52%
2018/03/02	0	0.00	0	6.91	6.98	0	355	0.00%
2018/02/09	1	6.60	0	0.00	6.75	1	371	0.27%
2018/01/29	1	7.05	0	0.00	7.04	1	353	0.28%
2018/01/18	0	0.00	8	6.93	7.00	-8	356	-2.24%
2018/01/15	8	6.99	0	0.00	6.98	8	456	1.75%