虹光 (2380)-新光券商分點個股進出

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
6.67
漲跌
▼0.01
漲幅
-0.15%
成交量
65張
產業
上市電腦週邊類股▲5.48%
90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

虹光 (2380)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
2024/04/24	0.2	6.69	0	0.00	6.67	0.2	185	0.08%
2024/04/23	0	6.70	0	0.00	6.68	0	185	0.00%
2024/04/22	0	6.85	0	0.00	6.64	0	185	0.00%
2024/04/19	0	6.84	10	6.65	6.71	-10	185	-5.40%
2024/04/18	0.3	6.74	0	6.94	6.66	0.3	184	0.16%
2024/04/17	0.2	6.72	3	6.61	6.64	-2.8	185	-1.53%
2024/04/16	0.2	6.68	0.1	6.75	6.60	0.1	184	0.05%
2024/04/15	0.1	6.61	0	0.00	6.69	0.1	185	0.06%
2024/04/12	2.1	6.73	4	6.77	6.70	-1.9	184	-1.03%
2024/04/11	0	6.94	0	0.00	6.75	0	182	0.00%
2024/04/10	0.1	6.86	4	6.84	6.81	-3.9	183	-2.12%
2024/04/09	0	6.90	5	6.69	6.79	-5	182	-2.73%
2024/04/08	0	6.57	0	0.00	6.65	0	181	0.01%
2024/04/02	0	6.91	3	6.90	6.87	-3	181	-1.65%
2024/04/01	0	6.52	0	0.00	6.86	0	184	0.00%
2024/03/29	0.2	6.55	1	6.50	6.51	-0.8	187	-0.42%
2024/03/28	4.1	6.44	0	0.00	6.40	4.1	196	2.08%
2024/03/27	0	6.43	0	0.00	6.39	0	201	0.00%
2024/03/26	0	6.46	1	6.46	6.39	-1	204	-0.49%
2024/03/25	0.1	6.69	0	0.00	6.50	0.1	207	0.05%
2024/03/22	1	6.55	1	6.52	6.51	0	210	0.00%
2024/03/21	0	6.67	0	0.00	6.55	0	213	0.01%
2024/03/20	0	6.72	0	0.00	6.58	0	215	0.02%
2024/03/19	0.1	6.63	0	0.00	6.59	0.1	218	0.05%
2024/03/18	0.1	6.68	1.2	6.59	6.66	-1.2	222	-0.53%
2024/03/15	1	6.60	1	6.66	6.64	0	225	0.00%
2024/03/14	4.4	6.71	0	0.00	6.76	4.4	228	1.93%
2024/03/13	0	0.00	0	6.93	6.99	0	239	0.00%
2024/03/12	6	6.97	0	6.90	7.04	6	254	2.37%
2024/03/11	0.1	6.93	0	0.00	6.88	0.1	259	0.02%
2024/03/08	0	6.88	6	6.86	7.00	-6	264	-2.26%
2024/03/07	5	7.05	0	0.00	7.09	5	263	1.90%
2024/03/05	0	0.00	4	6.98	7.05	-4	263	-1.52%
2024/03/04	0.7	7.04	0	7.08	6.98	0.7	265	0.25%
2024/03/01	1	7.04	10	7.02	7.02	-9	270	-3.33%
2024/02/29	0.1	7.09	0	0.00	7.04	0.1	280	0.04%
2024/02/27	0	0.00	0.1	7.28	6.96	-0.1	290	-0.02%
2024/02/26	0.1	7.12	2	7.05	7.01	-1.9	314	-0.60%
2024/02/23	3.2	7.13	0	0.00	7.01	3.2	347	0.93%
2024/02/22	2	7.31	3	7.33	7.27	-1	455	-0.22%
2024/02/21	0.6	7.45	2	7.44	7.41	-1.4	484	-0.28%
2024/02/20	2.1	7.51	0.6	7.46	7.49	1.5	496	0.30%
2024/02/19	5	7.31	1	7.47	7.50	4	506	0.79%
2024/02/16	0	6.85	0.3	6.85	6.82	-0.3	490	-0.07%
2024/02/05	0.2	6.45	0	0.00	6.41	0.2	489	0.04%
2024/02/01	0.4	6.53	11	6.44	6.54	-10.6	489	-2.17%
2024/01/31	1	6.46	0	0.00	6.59	1	492	0.20%
2024/01/26	0	6.77	0	0.00	6.58	0	506	0.00%
2024/01/25	0.4	6.58	0	0.00	6.62	0.4	509	0.09%
2024/01/24	2.1	6.57	0	6.61	6.64	2.1	511	0.42%
2024/01/18	1	6.63	0.2	6.59	6.61	0.8	526	0.15%
2024/01/17	0.1	6.73	0	0.00	6.64	0.1	532	0.01%
2024/01/16	0.5	6.70	0	0.00	6.71	0.5	533	0.09%
2024/01/12	0	6.74	0	0.00	6.72	0	538	0.00%
2024/01/11	0.5	6.73	0	0.00	6.66	0.5	540	0.09%
2024/01/10	2.1	6.71	0	6.78	6.64	2.1	540	0.39%
2024/01/09	0.8	6.91	0	0.00	6.82	0.8	540	0.14%
2024/01/05	0.3	6.85	0	0.00	6.86	0.3	546	0.05%
2024/01/04	0.1	6.90	0	0.00	6.85	0.1	549	0.02%
2024/01/03	0	6.93	0	0.00	6.92	0	552	0.00%
2024/01/02	0.4	6.98	0.7	7.00	6.92	-0.3	551	-0.05%
2023/12/29	0	0.00	2	6.88	6.89	-2	557	-0.36%
2023/12/28	0	7.11	0	0.00	6.94	0	565	0.00%
2023/12/27	2.1	7.20	0	0.00	7.06	2.1	565	0.37%
2023/12/26	0	0.00	2	7.20	7.20	-2	565	-0.35%
2023/12/25	0	7.10	2	6.98	7.10	-2	564	-0.35%
2023/12/20	3.4	6.77	0	0.00	6.82	3.4	555	0.61%
2023/12/19	1.3	6.60	7	6.63	6.76	-5.7	557	-1.03%
2023/12/18	0.2	6.70	3	6.64	6.75	-2.9	557	-0.51%
2023/12/15	0.1	6.65	0	0.00	6.67	0.1	559	0.01%
2023/12/14	4.1	6.64	0	0.00	6.67	4.1	558	0.72%
2023/12/13	0.3	6.75	3	6.74	6.73	-2.7	557	-0.48%
2023/12/12	0.2	6.60	4	6.67	6.67	-3.8	555	-0.68%
2023/12/11	0.4	6.57	0	0.00	6.55	0.4	553	0.07%
2023/12/08	1	6.47	0.3	6.55	6.44	0.7	550	0.13%
2023/12/07	1.3	6.76	27.7	6.47	6.67	-26.4	540	-4.88%
2023/12/06	9.3	6.37	0.5	6.35	6.26	8.8	525	1.68%
2023/12/05	1.1	6.43	5	6.42	6.45	-3.9	522	-0.74%
2023/12/04	0.3	6.50	3	6.50	6.49	-2.7	524	-0.51%
2023/12/01	0.9	6.55	14	6.50	6.56	-13.2	522	-2.51%
2023/11/30	61.1	6.67	5	6.60	6.60	56.1	520	10.77%
2023/11/28	2.2	6.87	4	6.87	6.87	-1.8	520	-0.34%
2023/11/27	0.6	6.84	23	6.70	6.90	-22.4	514	-4.36%
2023/11/24	9.2	6.53	1	6.50	6.58	8.2	504	1.62%
2023/11/23	13.4	6.47	19	6.49	6.51	-5.6	498	-1.12%
2023/11/22	13.6	6.26	15	6.34	6.38	-1.4	474	-0.30%
2023/11/21	65.5	6.42	85	6.38	6.39	-19.5	442	-4.40%
2023/11/20	23.3	6.72	44.5	6.72	6.72	-21.2	330	-6.40%
2023/11/17	6.5	7.47	19.8	7.46	7.46	-13.3	299	-4.45%
2023/11/16	3	8.28	17.8	8.28	8.28	-14.8	284	-5.20%
2023/11/15	2	9.18	1	9.18	9.20	1	263	0.38%
2023/11/14	2	9.15	0	0.00	9.15	2	264	0.76%
2023/11/13	0	9.36	0	0.00	9.34	0	263	0.00%
2023/11/10	0	0.00	2	9.42	9.37	-2	267	-0.75%
2023/11/09	0	0.00	2	9.50	9.37	-2	270	-0.74%
2023/11/08	5	9.51	0	0.00	9.46	5	282	1.77%
2023/11/06	0.1	9.24	39	9.25	9.50	-39	288	-13.49%
2023/11/03	2	9.15	0	0.00	9.19	2	285	0.70%
2023/11/02	0.1	9.15	0	0.00	9.13	0.1	289	0.03%
2023/11/01	2.3	9.14	0	0.00	9.13	2.3	291	0.79%
2023/10/31	7	9.09	12	9.24	9.14	-5	292	-1.69%
2023/10/30	1.1	8.94	0	0.00	8.98	1.1	294	0.37%
2023/10/27	2.4	9.02	0.2	9.17	9.01	2.2	296	0.73%
2023/10/26	0	0.00	1	9.05	9.05	-1	303	-0.33%
2023/10/25	3	9.08	2	9.11	9.12	1	305	0.33%
2023/10/24	1.2	9.11	0	0.00	9.10	1.2	311	0.39%
2023/10/20	1	9.15	2	9.15	9.13	-1	332	-0.30%
2023/10/18	2	9.16	2	9.20	9.20	0	350	0.00%
2023/10/17	1	9.16	0	9.22	9.19	1	357	0.28%
2023/10/16	10.4	9.27	0	0.00	9.30	10.4	374	2.77%
2023/10/13	0	0.00	1	9.64	9.48	-1	408	-0.24%
2023/10/11	0	9.36	0	0.00	9.24	0	448	0.01%
2023/10/05	2.1	9.39	1	9.59	9.46	1.1	472	0.22%
2023/10/04	0	9.42	11	9.43	9.54	-11	488	-2.25%
2023/10/02	1.3	9.12	0.7	9.23	9.14	0.5	626	0.09%
2023/09/27	0.3	9.25	0.1	9.30	9.20	0.2	713	0.03%
2023/09/26	0	9.27	0	0.00	9.26	0	717	0.00%
2023/09/25	3.2	9.31	0	0.00	9.30	3.2	717	0.44%
2023/09/22	3.1	9.37	0	0.00	9.32	3.1	721	0.43%
2023/09/21	4	9.42	0	0.00	9.42	4	717	0.56%
2023/09/20	6.1	9.51	0	0.00	9.55	6.1	715	0.85%
2023/09/19	0	0.00	4	9.60	9.57	-4	716	-0.56%
2023/09/18	4.1	9.58	0	0.00	9.61	4.1	717	0.57%
2023/09/14	0.5	9.63	4	9.59	9.62	-3.5	727	-0.49%
2023/09/13	14	9.62	1	9.68	9.59	13	729	1.77%
2023/09/12	12	9.60	1	9.62	9.62	11	735	1.50%
2023/09/11	2.8	9.61	0	0.00	9.60	2.8	739	0.37%
2023/09/08	2.1	9.66	0	0.00	9.66	2.1	743	0.28%
2023/09/07	5.2	9.70	0	0.00	9.70	5.2	745	0.70%
2023/09/06	7	9.83	0	0.00	9.80	7	743	0.95%
2023/09/05	2	9.83	0	0.00	9.88	2	746	0.27%
2023/09/04	0.9	9.96	0	10.00	9.90	0.9	759	0.12%
2023/09/01	3	9.86	4	9.96	9.97	-1	775	-0.13%
2023/08/31	5	9.85	0	0.00	9.84	5	782	0.64%
2023/08/30	1	9.80	1	9.87	9.89	0	788	0.00%
2023/08/29	2	9.65	0	0.00	9.90	2	792	0.25%
2023/08/28	7	9.59	0	9.64	9.60	7	795	0.88%
2023/08/25	0	9.65	0	0.00	9.60	0	799	0.00%
2023/08/24	2	9.61	7	9.76	9.60	-5	802	-0.62%
2023/08/23	0.5	9.68	2	9.59	9.60	-1.5	803	-0.19%
2023/08/21	0	9.86	8	9.66	9.65	-8	814	-0.98%
2023/08/18	13	9.69	0.1	9.78	9.65	12.9	820	1.58%
2023/08/17	0	0.00	4	9.72	9.72	-4	834	-0.48%
2023/08/16	3	9.60	0	0.00	9.61	3	835	0.36%
2023/08/15	1	9.70	0	0.00	9.78	1	834	0.12%
2023/08/14	1.1	9.66	25	9.72	9.65	-23.9	836	-2.86%
2023/08/11	1	9.98	1	10.00	9.97	0	836	0.00%
2023/08/10	15	9.96	2	9.95	9.96	13	828	1.57%
2023/08/09	2	10.05	0	10.05	10.00	2	826	0.24%
2023/08/07	2	10.10	13	10.07	10.20	-11	824	-1.33%
2023/08/04	13	10.30	7	10.31	10.25	6	822	0.73%
2023/08/02	0	0.00	21	10.23	10.20	-21	824	-2.55%
2023/07/31	1	10.35	1	10.55	10.30	0	815	0.00%
2023/07/27	4	10.38	4	10.40	10.45	0	808	0.00%
2023/07/26	5.1	10.64	5	10.71	10.55	0.1	804	0.01%
2023/07/25	8	10.60	0	0.00	10.60	8	792	1.01%
2023/07/24	0	0.00	10	10.65	10.70	-10	784	-1.27%
2023/07/21	0	0.00	2	10.55	10.55	-2	775	-0.26%
2023/07/20	5	10.60	0	0.00	10.60	5	777	0.64%
2023/07/19	1	11.20	3	10.80	10.60	-2	773	-0.26%
2023/07/18	2	10.65	6	10.80	10.95	-4	762	-0.52%
2023/07/17	8	10.31	53	10.40	10.45	-45	738	-6.09%
2023/07/14	5	10.79	12	10.80	10.60	-7	733	-0.96%
2023/07/13	7	10.37	3	10.35	10.30	4	720	0.55%
2023/07/12	2	10.53	9	10.34	10.40	-7	715	-0.98%
2023/07/11	13	10.41	9.5	10.55	10.60	3.5	713	0.49%
2023/07/10	43	10.71	11	10.75	10.65	32	699	4.58%
2023/07/07	117.2	11.26	28.7	11.37	11.25	88.5	674	13.13%	大買/
2023/07/06	33	10.76	38.6	10.40	10.90	-5.6	567	-0.99%
2023/07/05	0	9.95	5.1	9.94	9.92	-5.1	481	-1.06%
2023/07/04	5	9.91	0	0.00	9.89	5	481	1.04%
2023/07/03	1	9.96	2	9.97	9.94	-1	481	-0.21%
2023/06/30	2	9.90	0	0.00	9.90	2	488	0.41%
2023/06/29	2.1	9.97	0	0.00	9.94	2.1	486	0.43%
2023/06/28	0.1	9.99	2	9.98	9.97	-1.9	487	-0.39%
2023/06/27	0.1	10.00	0	0.00	9.98	0.1	490	0.02%
2023/06/21	10	10.00	3	9.99	10.00	7	497	1.41%
2023/06/20	0	10.20	0	0.00	10.10	0	491	0.00%
2023/06/19	7	10.05	6	10.09	10.05	1	499	0.20%
2023/06/16	1	10.05	0	0.00	10.10	1	505	0.20%
2023/06/15	4.2	10.05	0	0.00	10.15	4.2	502	0.84%
2023/06/14	4	10.06	0	10.15	10.10	4	501	0.80%
2023/06/13	5	10.06	0	10.15	10.05	5	511	0.98%
2023/06/12	13	10.10	0	0.00	10.00	13	513	2.53%
2023/06/08	11	10.24	2	10.38	10.25	9	520	1.73%
2023/06/07	24	10.46	7	10.32	10.50	17	522	3.25%
2023/06/06	10	10.25	22	10.25	10.25	-12	513	-2.34%
2023/06/05	2	10.03	0	0.00	10.00	2	513	0.39%
2023/06/02	21.5	10.03	1	10.05	10.05	20.5	528	3.88%
2023/06/01	10.1	9.98	0	0.00	10.00	10.1	550	1.83%
2023/05/31	1	10.00	7.9	10.05	10.05	-6.9	554	-1.24%
2023/05/30	2.3	10.01	3.2	10.03	9.97	-0.9	554	-0.17%
2023/05/29	1.1	10.06	3	10.00	10.00	-1.9	551	-0.34%
2023/05/26	6	10.01	0	0.00	9.98	6	562	1.07%
2023/05/25	0.1	10.20	6.5	10.20	10.15	-6.4	565	-1.13%
2023/05/24	5	10.07	0	0.00	10.00	5	565	0.88%
2023/05/23	24	10.06	4.1	10.12	10.15	19.9	565	3.52%
2023/05/22	4	9.81	0	0.00	9.83	4	562	0.71%
2023/05/19	6.2	9.82	1	9.83	9.82	5.2	565	0.92%
2023/05/18	4	9.85	0	0.00	9.82	4	567	0.71%
2023/05/17	10.6	9.88	0.5	10.06	9.90	10.2	577	1.77%
2023/05/16	4.2	9.93	0	0.00	9.93	4.2	569	0.73%
2023/05/15	0.1	9.95	1	9.93	9.90	-0.9	572	-0.16%
2023/05/09	6	10.01	0	0.00	9.99	6	595	1.01%
2023/05/05	3.1	10.00	0	0.00	10.05	3.1	607	0.51%
2023/05/04	0.1	10.18	0	0.00	10.05	0.1	624	0.01%
2023/05/03	3.3	10.02	0	10.35	10.10	3.3	648	0.50%
2023/05/02	1	10.10	0	10.23	10.10	1	665	0.15%
2023/04/27	0	10.10	2	10.10	10.10	-2	697	-0.29%
2023/04/26	1	9.97	0	0.00	10.00	1	700	0.14%
2023/04/25	1.6	10.05	0	0.00	9.99	1.6	703	0.23%
2023/04/24	1	10.15	0	0.00	10.15	1	702	0.14%
2023/04/21	2	10.10	0	0.00	10.15	2	712	0.28%
2023/04/20	0	10.40	1	10.15	10.15	-1	719	-0.14%
2023/04/19	0	0.00	1	10.30	10.35	-1	723	-0.14%
2023/04/18	10	10.40	0.1	10.45	10.40	9.9	723	1.37%
2023/04/17	1	10.30	1	10.25	10.35	0	758	0.00%
2023/04/14	0	10.30	13	10.40	10.40	-13	754	-1.72%
2023/04/13	2.8	10.23	0	0.00	10.20	2.8	746	0.37%
2023/04/12	5	10.21	8	10.20	10.20	-3	745	-0.40%
2023/04/11	9	10.23	0	0.00	10.25	9	739	1.22%
2023/04/10	15.2	10.21	0	10.35	10.30	15.2	738	2.05%
2023/04/07	0	10.45	0	10.40	10.30	0	739	0.00%
2023/04/06	0	10.41	0	0.00	10.25	0	742	0.00%
2023/03/31	10	10.30	0	0.00	10.40	10	743	1.35%
2023/03/30	0	10.58	0	0.00	10.45	0	738	0.00%
2023/03/29	0	10.48	1	10.45	10.35	-1	740	-0.13%
2023/03/28	1	10.36	0	0.00	10.30	1	748	0.13%
2023/03/27	0	10.67	0	0.00	10.50	0	756	0.00%
2023/03/23	0	0.00	11	10.45	10.40	-11	759	-1.45%
2023/03/22	0	10.51	1	10.50	10.45	-1	768	-0.13%
2023/03/21	1	10.25	1	10.45	10.45	0	771	0.00%
2023/03/20	0	10.45	0	0.00	10.30	0	780	0.00%
2023/03/17	2	10.35	4	10.35	10.35	-2	788	-0.25%
2023/03/16	18.2	10.28	10	10.35	10.20	8.1	791	1.03%
2023/03/15	0.1	10.60	1	10.55	10.45	-0.9	796	-0.11%
2023/03/14	0	10.80	0	0.00	10.50	0	807	0.00%
2023/03/13	0	10.64	0	0.00	10.55	0	817	0.00%
2023/03/10	4	10.75	6	10.72	10.65	-2	846	-0.24%
2023/03/09	11	10.94	4	10.94	10.85	7	851	0.82%
2023/03/08	0	11.08	3	11.00	11.00	-3	879	-0.34%
2023/03/07	2	11.15	4	11.18	11.15	-2	897	-0.22%
2023/03/06	1.6	11.21	17	11.09	11.15	-15.4	884	-1.74%
2023/03/03	0	10.95	25	10.86	10.85	-25	888	-2.81%
2023/03/02	0	10.85	1	10.75	10.75	-1	904	-0.11%
2023/03/01	0	10.86	0	0.00	10.70	0	922	0.00%
2023/02/24	4	10.75	31	10.70	10.75	-27	959	-2.81%
2023/02/23	2	10.90	20	10.85	10.75	-18	1,017	-1.77%
2023/02/22	1	10.90	1	10.80	10.75	0	1,062	0.00%
2023/02/21	14	10.85	2	10.85	10.85	12	1,095	1.10%
2023/02/20	0	11.07	1	10.80	10.90	-1	1,096	-0.09%
2023/02/17	0	10.95	0	10.90	10.80	0	1,105	0.00%
2023/02/16	11	10.90	5	10.85	10.90	6	1,141	0.53%
2023/02/15	0	10.95	11	11.05	10.90	-11	1,177	-0.93%
2023/02/14	0	0.00	1	10.75	10.70	-1	1,168	-0.09%
2023/02/13	3	10.82	0	0.00	10.70	3	1,170	0.26%
2023/02/10	0.5	10.85	0	0.00	10.65	0.5	1,168	0.04%
2023/02/09	1	10.85	0	0.00	10.85	1	1,167	0.09%
2023/02/08	0	10.95	0	0.00	10.75	0	1,162	0.00%
2023/02/07	4.5	10.78	2	10.85	10.75	2.5	1,152	0.22%
2023/02/06	14	11.01	11	11.13	11.00	3	1,143	0.26%
2023/02/03	24	11.08	0.1	11.20	11.10	23.9	1,139	2.10%
2023/02/02	4	11.18	0	0.00	11.10	4	1,130	0.35%
2023/02/01	0	11.10	6	11.23	11.30	-6	1,113	-0.54%
2023/01/31	5	10.95	11	11.00	11.00	-6	1,090	-0.55%
2023/01/30	0	10.95	7	10.83	11.00	-7	1,072	-0.65%
2023/01/17	4	10.35	5	10.43	10.45	-1	1,041	-0.10%
2023/01/16	0	0.00	1	10.35	10.30	-1	1,040	-0.10%
2023/01/13	6	10.40	7	10.36	10.30	-1	1,038	-0.10%
2023/01/12	10	10.43	6	10.40	10.40	4	1,037	0.39%
2023/01/11	12	10.35	5	10.41	10.55	7	1,034	0.68%
2023/01/10	11.1	10.50	2	10.40	10.35	9.1	1,025	0.89%
2023/01/09	10	10.61	3.6	10.62	10.55	6.4	1,017	0.63%
2023/01/06	0	0.00	7.4	10.67	10.65	-7.4	1,007	-0.73%
2023/01/05	36	10.74	28	10.76	10.75	8	1,007	0.80%
2023/01/04	7	11.20	3	11.20	11.20	4	966	0.41%
2023/01/03	5	11.25	1	11.25	11.30	4	974	0.41%
2022/12/30	0	0.00	1	11.20	11.15	-1	997	-0.10%
2022/12/29	3	11.27	2	11.18	11.20	1	1,009	0.10%
2022/12/28	0	0.00	1	11.55	11.45	-1	1,037	-0.10%
2022/12/27	0	0.00	1	11.70	11.70	-1	1,039	-0.10%
2022/12/26	1	11.65	0	0.00	11.65	1	1,036	0.10%
2022/12/23	10	11.69	5	11.85	11.90	5	1,035	0.48%
2022/12/22	3	11.88	5	12.00	11.75	-2	1,039	-0.19%
2022/12/21	2	11.90	2	11.85	11.75	0	1,052	0.00%
2022/12/20	8.5	11.92	18	11.87	11.85	-9.5	1,054	-0.90%
2022/12/19	22.3	12.11	1	12.25	12.10	21.3	1,060	2.01%
2022/12/16	3.1	12.47	10	12.50	12.50	-6.9	1,060	-0.65%
2022/12/15	0	0.00	25.2	12.65	12.80	-25.2	1,078	-2.34%
2022/12/14	23	12.17	5.2	12.31	12.30	17.8	1,071	1.66%
2022/12/13	13	12.11	0	0.00	12.15	13	1,067	1.22%
2022/12/12	10	12.38	0	0.00	12.35	10	1,057	0.95%
2022/12/09	30.1	12.99	10.2	12.85	12.85	19.9	1,047	1.90%
2022/12/08	5	13.00	5	13.25	13.20	0	1,046	0.00%
2022/12/07	7	13.09	18	13.30	13.15	-11	1,049	-1.05%
2022/12/06	20	13.08	5.1	13.07	12.95	14.9	1,041	1.43%
2022/12/05	24	13.39	11.3	13.41	13.40	12.7	1,048	1.21%
2022/12/02	0.1	13.55	36.1	13.61	13.55	-36	1,070	-3.36%
2022/12/01	7	13.45	15.1	13.39	13.35	-8.1	1,050	-0.77%
2022/11/30	25	13.35	20	13.84	13.40	5	1,081	0.46%
2022/11/29	0	0.00	32	13.14	13.20	-32	1,067	-3.00%
2022/11/28	3	12.58	7	12.63	12.60	-4	1,059	-0.38%
2022/11/25	47	12.54	9	12.56	12.40	38	1,097	3.46%
2022/11/24	14	12.96	1	12.95	12.95	13	1,094	1.19%
2022/11/23	13	13.40	0	0.00	13.30	13	1,102	1.18%
2022/11/22	21	13.45	22	13.61	13.70	-1	1,148	-0.09%
2022/11/21	39	13.63	49	13.47	13.65	-10	1,248	-0.80%
2022/11/18	38	12.99	27	13.13	12.95	11	1,217	0.90%
2022/11/17	16	12.55	50	12.38	12.95	-34	1,172	-2.90%
2022/11/16	24	11.80	1	11.90	11.80	23	1,137	2.02%
2022/11/15	33	12.17	1	12.25	12.05	32	1,142	2.80%
2022/11/14	0	12.50	0	0.00	12.40	0	1,132	0.00%
2022/11/11	2	11.85	58.6	12.40	12.45	-56.6	1,101	-5.14%
2022/11/10	36	11.32	14	11.35	11.35	22	1,074	2.05%
2022/11/09	7	11.58	2	11.65	11.65	5	1,112	0.45%
2022/11/08	8	11.74	2	11.90	11.70	6	1,154	0.52%
2022/11/07	1	11.75	1	11.90	11.95	0	1,196	0.00%
2022/11/04	1	11.70	5	11.85	11.85	-4	1,236	-0.32%
2022/11/03	0	11.65	0	0.00	11.70	0	1,270	0.00%
2022/11/02	0	0.00	12	11.69	11.60	-12	1,282	-0.94%
2022/11/01	0	11.58	4	11.35	11.35	-4	1,297	-0.31%
2022/10/31	2	11.15	0	0.00	11.10	2	1,317	0.15%
2022/10/28	4	11.20	0	0.00	11.15	4	1,328	0.30%
2022/10/27	0	11.55	0	0.00	11.65	0	1,344	0.00%
2022/10/26	5	11.40	0	0.00	11.30	5	1,361	0.37%
2022/10/25	16	11.51	2	11.70	11.45	14	1,379	1.02%
2022/10/24	6	11.60	0	0.00	11.65	6	1,409	0.43%
2022/10/21	0	12.15	0	0.00	11.80	0	1,463	0.00%
2022/10/20	5	11.60	5	12.15	12.00	0	1,523	0.00%
2022/10/19	0	0.00	10	12.10	11.90	-10	1,625	-0.62%
2022/10/18	0	11.88	0	0.00	11.70	0	1,675	0.00%
2022/10/17	10	11.40	2	11.40	11.60	8	1,700	0.47%
2022/10/14	0	11.95	12.4	12.03	11.85	-12.4	1,700	-0.73%
2022/10/13	19.5	11.59	0	0.00	11.45	19.5	1,697	1.15%
2022/10/12	0	0.00	6	12.20	12.20	-6	1,687	-0.36%
2022/10/11	9	11.92	3	12.33	12.50	6	1,681	0.36%
2022/10/07	7.4	12.47	10	12.55	12.50	-2.6	1,670	-0.15%
2022/10/06	1	12.00	2	12.00	12.00	-1	1,645	-0.06%
2022/10/05	5	12.14	15	12.16	12.50	-10	1,628	-0.61%
2022/10/04	1	11.55	0	0.00	11.40	1	1,597	0.06%
2022/10/03	1	11.20	0	0.00	11.10	1	1,591	0.07%
2022/09/30	0.1	11.20	4.3	11.13	11.25	-4.2	1,593	-0.26%
2022/09/29	0	0.00	6	11.08	11.00	-6	1,590	-0.38%
2022/09/28	17	11.30	4	11.76	10.90	13	1,584	0.82%
2022/09/27	3	11.80	1	11.80	11.90	2	1,566	0.13%
2022/09/26	1.1	12.00	5	11.68	11.70	-4	1,564	-0.25%
2022/09/23	9	12.78	1	12.85	12.55	8	1,551	0.52%
2022/09/22	7	12.71	29	13.13	13.25	-22	1,544	-1.42%
2022/09/21	7	12.40	1.1	12.26	12.30	6	1,520	0.39%
2022/09/20	0	12.60	1	12.60	12.55	-1	1,518	-0.07%
2022/09/19	0	12.90	0	0.00	12.75	0	1,511	0.00%
2022/09/16	1.1	13.10	20	12.86	13.00	-18.9	1,511	-1.25%
2022/09/15	0	13.30	5	13.33	13.25	-5	1,505	-0.33%
2022/09/14	8	12.90	8	13.11	13.15	0	1,505	0.00%
2022/09/13	11	13.36	10	13.42	13.30	1	1,498	0.07%
2022/09/12	29	13.61	76	13.59	13.55	-47	1,494	-3.14%
2022/09/08	71	13.47	9	13.02	13.55	62	1,479	4.19%
2022/09/07	3.1	12.28	30	12.26	12.50	-26.9	1,448	-1.86%
2022/09/06	29.1	12.61	18	12.64	12.45	11.1	1,430	0.77%
2022/09/05	4	13.65	6	13.77	13.70	-2	1,385	-0.14%
2022/09/02	3	13.88	13	13.76	13.70	-10	1,368	-0.73%
2022/09/01	16	14.18	6	14.17	14.00	10	1,353	0.74%
2022/08/31	5	13.88	0	0.00	13.80	5	1,317	0.38%
2022/08/30	6	13.88	3	14.15	13.90	3	1,295	0.23%
2022/08/29	12	13.76	10	13.79	14.05	2	1,265	0.16%
2022/08/26	36	14.29	37	14.39	14.45	-1	1,202	-0.08%
2022/08/25	1	13.30	13.4	13.27	13.30	-12.4	1,064	-1.17%
2022/08/24	6	12.06	0	0.00	12.10	6	1,031	0.58%
2022/08/23	2	12.15	4	12.10	12.25	-2	1,032	-0.19%
2022/08/22	8	12.30	1	12.30	12.15	7	1,030	0.68%
2022/08/19	6	12.37	0	0.00	12.40	6	1,021	0.59%
2022/08/18	3	12.45	29	12.45	12.40	-26	1,013	-2.57%
2022/08/17	8	12.63	33	12.68	12.60	-25	1,004	-2.49%
2022/08/16	60	12.58	18.4	12.53	12.50	41.6	999	4.16%
2022/08/15	33	13.79	21	13.63	13.50	12	962	1.25%
2022/08/12	12	13.28	32.1	13.60	13.25	-20.1	926	-2.17%
2022/08/11	13	13.15	13	13.43	13.20	0	910	0.00%
2022/08/10	10	13.12	16	13.00	13.10	-6	886	-0.68%
2022/08/09	8	12.20	10	12.24	12.40	-2	852	-0.24%
2022/08/08	16	12.37	10	12.44	12.40	6	841	0.71%
2022/08/05	12	12.60	16	12.75	13.15	-4	825	-0.48%
2022/08/04	15	12.46	11	12.57	12.55	4	806	0.50%
2022/08/03	11	12.32	2	12.50	12.50	9	796	1.13%
2022/08/02	10	12.72	16	12.72	12.65	-6	783	-0.77%
2022/08/01	4	12.98	2	13.25	13.00	2	770	0.26%
2022/07/29	13	13.00	87	12.92	13.10	-74	753	-9.82%
2022/07/28	49	12.88	80.1	12.96	12.85	-31.1	723	-4.30%
2022/07/27	84	12.51	167	12.23	13.00	-83	666	-12.45%	大賣/
2022/07/26	176	12.18	22	12.11	12.50	154	607	25.37%	大買/鉅額交易
2022/07/25	21	11.21	49.1	11.37	11.40	-28.1	503	-5.58%
2022/07/22	11	9.91	9	10.32	10.40	2	453	0.44%
2022/07/21	0	0.00	4	9.24	9.48	-4	442	-0.90%
2022/07/20	5.3	9.03	0	0.00	9.04	5.3	453	1.16%
2022/07/15	3	9.11	0	0.00	9.07	3	480	0.62%
2022/07/14	0	9.15	2	8.97	9.16	-2	484	-0.41%
2022/07/13	1	9.08	3	9.11	9.11	-2	488	-0.41%
2022/07/12	1.3	8.89	0	0.00	8.90	1.3	490	0.27%
2022/07/08	0	0.00	4	9.35	9.23	-4	497	-0.80%
2022/07/07	3	8.73	6	8.86	9.00	-3	498	-0.60%
2022/07/06	2	8.94	0	0.00	8.74	2	517	0.39%
2022/07/05	1.1	9.03	2	9.08	8.99	-0.9	519	-0.18%
2022/07/04	3.4	8.95	0	0.00	8.86	3.4	525	0.64%
2022/07/01	0	9.28	4	9.28	9.06	-4	526	-0.76%
2022/06/30	4.2	9.72	2	9.55	9.50	2.2	526	0.42%
2022/06/29	4.1	9.79	0	0.00	9.80	4.1	524	0.78%
2022/06/28	2	9.82	0	0.00	9.82	2	525	0.38%
2022/06/27	1	10.00	0	0.00	9.96	1	525	0.19%
2022/06/24	1	9.86	0	0.00	9.88	1	526	0.19%
2022/06/23	1	9.91	2	9.81	9.88	-1	529	-0.19%
2022/06/22	2.1	9.93	1	9.91	9.86	1.1	530	0.20%
2022/06/20	14	9.98	1	10.05	9.97	13	523	2.48%
2022/06/17	3	10.18	0	0.00	10.20	3	518	0.58%
2022/06/16	2	10.83	0	0.00	10.60	2	517	0.39%
2022/06/15	2	10.70	0	0.00	10.70	2	520	0.38%
2022/06/14	3.3	10.64	2	10.70	10.70	1.3	526	0.24%
2022/06/13	2	10.80	0	0.00	10.75	2	529	0.38%
2022/06/10	10	11.20	10	11.15	11.20	0	535	0.00%
2022/06/09	4	11.18	4	11.13	11.20	0	529	0.00%
2022/06/08	0.1	10.90	0	0.00	10.75	0.1	526	0.02%
2022/06/07	10	10.75	13	10.85	10.85	-3	531	-0.56%
2022/06/06	0	0.00	2	10.75	10.70	-2	540	-0.37%
2022/06/02	4.2	10.60	0	0.00	10.55	4.2	562	0.75%
2022/06/01	3	10.87	2	10.95	10.65	1	578	0.17%
2022/05/31	7	10.50	1	10.70	10.65	6	585	1.03%
2022/05/27	0	0.00	5	10.80	10.60	-5	597	-0.84%
2022/05/26	0.1	10.95	0	0.00	10.70	0.1	604	0.02%
2022/05/24	1	10.75	4	10.88	10.70	-3	680	-0.44%
2022/05/23	1	11.05	1	11.20	11.25	0	681	0.00%
2022/05/20	8	11.27	0	0.00	11.15	8	689	1.16%
2022/05/19	12	11.09	8	11.20	11.45	4	692	0.58%
2022/05/18	0	0.00	12	10.90	11.00	-12	677	-1.77%
2022/05/17	2	9.92	0	0.00	10.00	2	669	0.30%
2022/05/16	0	0.00	11	9.99	9.98	-11	681	-1.61%
2022/05/13	21.1	9.90	0.4	10.05	9.91	20.7	684	3.02%
2022/05/12	0	10.00	7	9.97	9.90	-7	689	-1.01%
2022/05/11	1	10.05	0	0.00	9.92	1	692	0.14%
2022/05/10	5.2	10.09	6	10.13	10.10	-0.8	698	-0.12%
2022/05/09	3.9	10.11	7	10.04	10.00	-3.1	705	-0.44%
2022/05/06	4	10.10	7	10.17	10.30	-3	704	-0.43%
2022/05/05	0.1	10.35	5	10.35	10.40	-4.9	709	-0.69%
2022/05/04	2	10.18	15	10.15	10.20	-13	714	-1.82%
2022/05/03	3.1	10.15	11	10.08	10.20	-7.9	725	-1.09%
2022/04/29	4	10.15	15	10.11	10.10	-11	736	-1.49%
2022/04/28	6	10.19	67	10.21	10.15	-61	745	-8.18%
2022/04/27	19	10.12	16	10.26	10.25	3	754	0.40%
2022/04/26	7	10.30	4	10.70	10.80	3	765	0.39%
2022/04/25	26.1	10.43	13	10.23	10.15	13.1	825	1.59%
2022/04/22	14	11.09	0	0.00	11.10	14	828	1.69%
2022/04/21	0	0.00	2	11.45	11.35	-2	849	-0.24%
2022/04/20	9	11.24	10	11.30	11.25	-1	862	-0.12%
2022/04/18	1.1	11.21	0	0.00	11.20	1.1	926	0.12%
2022/04/15	10	11.55	2	11.50	11.35	8	959	0.83%
2022/04/14	0	11.80	12	11.72	11.55	-12	1,003	-1.20%
2022/04/13	5	11.46	0	0.00	11.55	5	1,019	0.49%
2022/04/12	16.1	11.13	14	11.44	11.35	2.1	1,060	0.20%
2022/04/11	2.1	11.76	0	0.00	11.70	2.1	1,134	0.18%
2022/04/08	0	12.35	10	11.90	12.15	-10	1,274	-0.78%
2022/04/07	10.1	11.65	0	12.00	11.65	10.1	1,296	0.78%
2022/04/06	0	12.31	2	11.95	11.85	-2	1,328	-0.15%
2022/04/01	2	12.00	0	0.00	11.95	2	1,372	0.15%
2022/03/31	0	12.25	0	0.00	12.10	0	1,449	0.00%
2022/03/30	0	12.55	0	0.00	12.20	0	1,498	0.00%
2022/03/29	1	12.40	2	12.35	12.25	-1	1,583	-0.06%
2022/03/28	0	12.33	0	0.00	12.40	0	1,743	0.00%
2022/03/25	1	12.25	1	12.10	12.10	0	1,893	0.00%
2022/03/24	2	12.28	1	12.35	12.35	1	2,047	0.05%
2022/03/23	1	12.30	0	0.00	12.30	1	2,349	0.04%
2022/03/22	1	12.10	1	12.25	12.30	0	2,639	0.00%
2022/03/21	0	12.30	4	12.29	12.15	-4	2,849	-0.14%
2022/03/18	2	12.30	12	12.04	12.30	-10	3,026	-0.33%
2022/03/17	1	11.90	3	11.93	12.00	-2	3,044	-0.07%
2022/03/16	9	11.67	0	0.00	11.60	9	3,066	0.29%
2022/03/15	8	11.83	10	11.80	11.75	-2	3,102	-0.06%
2022/03/14	0	12.55	7	12.10	12.10	-7	3,119	-0.22%
2022/03/11	0	13.00	0	0.00	12.10	0	3,166	0.00%
2022/03/10	0	12.50	107	12.20	12.25	-107	3,206	-3.34%	大賣/鉅額交易
2022/03/09	31	12.09	18	11.97	11.90	13	3,250	0.40%
2022/03/08	13	11.70	21	11.64	11.55	-8	3,318	-0.24%
2022/03/07	11	12.11	13	12.24	12.20	-2	3,389	-0.06%
2022/03/04	3	12.77	0	0.00	12.70	3	3,508	0.09%
2022/03/03	6	13.17	6	13.38	12.95	0	3,730	0.00%
2022/03/02	0	13.65	3	13.05	13.15	-3	3,910	-0.08%
2022/03/01	1	13.15	0.1	13.10	13.05	0.9	3,962	0.02%
2022/02/25	5	12.88	23	13.07	12.80	-18	3,964	-0.45%
2022/02/24	30	13.07	8	12.99	12.90	22	3,966	0.56%
2022/02/23	1	14.05	15	13.98	14.00	-14	3,945	-0.35%
2022/02/22	15.2	13.89	46.1	13.96	13.90	-30.8	3,939	-0.78%
2022/02/21	19	14.18	6	14.28	14.15	13	3,925	0.33%
2022/02/18	37.1	14.52	7	14.69	14.65	30.1	3,916	0.77%
2022/02/17	50.4	15.01	11	15.03	14.75	39.4	3,901	1.01%
2022/02/16	3	14.92	5.3	14.90	15.00	-2.3	3,904	-0.06%
2022/02/15	0.5	14.64	5	14.55	14.50	-4.5	3,891	-0.12%
2022/02/14	8	14.42	6.3	14.53	14.45	1.7	3,888	0.04%
2022/02/11	2.5	15.20	15	15.14	15.05	-12.5	3,883	-0.32%
2022/02/10	8	15.29	2	15.15	14.85	6	3,886	0.15%
2022/02/09	16	14.98	17	15.05	15.05	-1	3,880	-0.03%
2022/02/08	2	14.68	20	14.53	14.60	-18	3,871	-0.46%
2022/02/07	7	14.18	1	14.50	14.50	6	3,868	0.16%
2022/01/26	1	14.00	42	13.98	13.95	-41	3,864	-1.06%
2022/01/25	1	14.55	8	14.43	14.05	-7	3,862	-0.18%
2022/01/24	4	14.60	9	14.35	14.80	-5	3,857	-0.13%
2022/01/21	17	14.91	7	14.99	14.80	10	3,847	0.26%
2022/01/20	8	15.38	21	15.39	15.35	-13	3,840	-0.34%
2022/01/19	39	15.05	21	15.30	15.05	18	3,830	0.47%
2022/01/18	45	15.73	51	15.63	15.55	-6	3,813	-0.16%
2022/01/17	8	14.78	8	14.89	14.90	0	3,740	0.00%
2022/01/14	19	13.32	11	13.36	13.55	8	3,733	0.21%
2022/01/13	2	14.10	33	13.93	13.90	-31	3,743	-0.83%
2022/01/12	13	14.13	59	14.15	14.10	-46	3,766	-1.22%
2022/01/11	32	14.77	41.1	14.71	14.50	-9.1	3,735	-0.24%
2022/01/10	31.1	14.90	32	15.16	15.05	-0.9	3,702	-0.02%
2022/01/07	48	15.67	52	15.76	15.50	-4	3,668	-0.11%
2022/01/06	21	16.12	7	16.05	16.10	14	3,622	0.39%
2022/01/05	13	16.14	20	16.21	15.95	-7	3,609	-0.19%
2022/01/04	96	16.68	160.1	16.55	16.50	-64.1	3,566	-1.80%	大賣/
2022/01/03	106	16.94	160.5	16.91	17.35	-54.5	3,478	-1.57%	大買/大賣/
2021/12/30	25.1	15.76	19	15.78	15.80	6.1	3,339	0.18%
2021/12/29	63	15.94	17	15.96	15.80	46	3,313	1.39%
2021/12/28	6.2	16.17	25	16.19	16.00	-18.8	3,285	-0.57%
2021/12/27	100.2	16.07	151	16.02	16.00	-50.8	3,246	-1.57%	大賣/
2021/12/24	68	16.76	39	16.64	16.50	29	3,172	0.91%
2021/12/23	59	16.96	96.2	16.99	17.00	-37.2	3,124	-1.19%
2021/12/22	128	17.71	125.6	17.63	17.40	2.4	3,045	0.08%	大買/大賣/
2021/12/21	110.2	16.77	118.3	16.87	17.35	-8.1	2,882	-0.28%	大買/大賣/
2021/12/20	113.3	15.99	92.5	16.17	15.90	20.8	2,732	0.76%	大買/
2021/12/17	257.8	16.96	535.1	16.42	16.70	-277.3	2,574	-10.77%	大買/大賣/鉅額交易
2021/12/16	308	16.37	177.4	16.46	16.60	130.6	2,272	5.75%	大買/大賣/鉅額交易
2021/12/15	187	14.53	56	14.73	15.40	131	1,984	6.60%	大買/鉅額交易
2021/12/14	119	14.07	86	13.97	14.30	33	1,771	1.86%	大買/
2021/12/13	18	12.87	5	13.08	13.00	13	1,595	0.81%
2021/12/10	12	13.15	30	13.06	13.05	-18	1,571	-1.15%
2021/12/09	35	13.54	17	13.55	13.45	18	1,549	1.16%
2021/12/08	1	13.20	5	13.36	13.25	-4	1,507	-0.27%
2021/12/07	30	13.41	6	13.40	13.15	24	1,478	1.62%
2021/12/06	2	13.60	41.2	13.96	13.65	-39.2	1,429	-2.74%
2021/12/03	54	13.49	42	13.52	13.75	12	1,387	0.87%
2021/12/02	29	13.37	14	13.51	13.20	15	1,341	1.12%
2021/12/01	122.3	13.55	62.2	13.49	13.75	60	1,265	4.74%	大買/
2021/11/30	95.1	13.37	24	13.33	13.20	71.1	1,169	6.08%
2021/11/29	487.1	13.63	74	13.30	13.70	413.1	1,034	39.92%	大買/鉅額交易
2021/11/26	73	11.86	128	12.41	12.90	-55	804	-6.83%	大賣/
2021/11/25	60	11.54	38	11.33	11.75	22	618	3.56%
2021/11/24	1	10.45	25	10.91	10.90	-24	558	-4.30%
2021/11/23	52	10.83	7	10.94	10.70	45	548	8.20%
2021/11/22	1	10.90	26	10.70	10.95	-25	519	-4.81%
2021/11/19	0.2	10.03	0	0.00	9.99	0.2	489	0.03%
2021/11/18	0.2	10.05	0	0.00	10.10	0.2	489	0.04%
2021/11/17	1	9.97	0.1	10.80	9.97	0.9	490	0.19%
2021/11/16	0.1	10.05	1	10.10	10.05	-1	491	-0.19%
2021/11/15	13	10.02	0	0.00	10.00	13	494	2.63%
2021/11/12	7	10.20	0	0.00	10.15	7	487	1.44%
2021/11/11	0.2	10.15	0	0.00	10.30	0.2	494	0.04%
2021/11/09	6.1	10.12	4	10.15	10.15	2.1	503	0.41%
2021/11/08	0	0.00	1	10.60	10.40	-1	494	-0.20%
2021/11/05	0.3	10.77	1	10.55	10.55	-0.7	504	-0.14%
2021/11/04	2	10.60	1	10.55	10.55	1	507	0.20%
2021/11/03	3	10.53	24	10.50	10.50	-21	518	-4.05%
2021/11/01	4.2	10.64	4	10.73	10.75	0.2	530	0.04%
2021/10/29	0	10.25	0	0.00	10.25	0	542	0.01%
2021/10/28	0.2	10.45	0	0.00	10.15	0.2	602	0.03%
2021/10/27	0.2	10.40	0	0.00	10.45	0.2	619	0.03%
2021/10/26	1.2	10.61	11	10.59	10.50	-9.8	623	-1.57%
2021/10/25	6	10.08	4	10.05	10.10	2	617	0.32%
2021/10/22	8	10.19	1	10.20	10.20	7	619	1.13%
2021/10/21	45	10.91	0	10.65	10.70	45	614	7.32%
2021/10/20	10	10.74	22	10.70	10.80	-12	595	-2.01%
2021/10/19	0	0.00	2	9.52	9.83	-2	572	-0.35%
2021/10/18	0	9.39	3	9.31	9.32	-3	585	-0.51%
2021/10/15	0.1	9.25	0	0.00	9.07	0.1	603	0.01%
2021/10/13	4	9.08	1	8.91	8.93	3	623	0.48%
2021/10/12	2.2	9.35	0	0.00	9.31	2.2	627	0.34%
2021/10/08	0.1	9.61	3	9.74	9.60	-3	634	-0.46%
2021/10/05	0	0.00	1	9.59	9.60	-1	674	-0.15%
2021/10/04	1	9.77	3	9.82	9.50	-2	679	-0.29%
2021/10/01	0.1	9.99	37.6	9.93	9.81	-37.5	693	-5.40%
2021/09/30	1.1	9.99	4	10.01	10.05	-2.9	731	-0.40%
2021/09/29	4	9.99	0	0.00	9.98	4	747	0.53%
2021/09/28	0.2	10.30	0	0.00	10.20	0.2	774	0.03%
2021/09/27	0	0.00	3	10.40	10.40	-3	789	-0.38%
2021/09/24	0.2	10.05	2	10.10	10.05	-1.8	803	-0.22%
2021/09/23	3	10.03	0	0.00	10.00	3	820	0.37%
2021/09/22	0	0.00	1	10.10	10.15	-1	853	-0.12%
2021/09/17	2	10.30	0	0.00	10.40	2	865	0.23%
2021/09/15	2	10.50	3	10.50	10.55	-1	886	-0.11%
2021/09/14	2	10.50	2	10.70	10.70	0	905	0.00%
2021/09/10	0.3	10.55	0	0.00	10.55	0.3	934	0.03%
2021/09/09	2	10.55	0	0.00	10.55	2	957	0.21%
2021/09/07	8	10.90	13	10.74	10.75	-5	989	-0.51%
2021/09/06	0	10.70	1	10.70	10.60	-1	998	-0.10%
2021/09/02	0.1	10.55	0	0.00	10.60	0.1	1,035	0.01%
2021/09/01	0	0.00	5	11.00	10.95	-5	1,054	-0.47%
2021/08/31	5	10.85	3	11.15	11.15	2	1,093	0.18%
2021/08/30	0	0.00	1	10.80	10.75	-1	1,108	-0.09%
2021/08/27	0	0.00	4	10.75	10.70	-4	1,127	-0.35%
2021/08/25	5	10.72	5	10.80	10.75	0	1,233	0.00%
2021/08/24	0	0.00	6	10.60	10.55	-6	1,284	-0.47%
2021/08/19	0	0.00	3	10.75	10.75	-3	1,333	-0.22%
2021/08/18	0	0.00	3.3	10.96	10.95	-3.3	1,347	-0.25%
2021/08/17	2	10.65	4	10.73	10.55	-2	1,369	-0.15%
2021/08/16	1.3	10.55	10	10.70	10.55	-8.8	1,381	-0.63%
2021/08/13	0.4	11.00	21	10.81	11.00	-20.6	1,391	-1.48%
2021/08/12	0	0.00	15	10.60	10.50	-15	1,407	-1.07%
2021/08/11	5	10.55	0	0.00	10.45	5	1,434	0.35%
2021/08/10	4	10.78	2	10.85	10.75	2	1,456	0.14%
2021/08/09	22	10.96	2	10.95	10.95	20	1,506	1.33%
2021/08/06	1	11.50	0	0.00	11.40	1	1,564	0.06%
2021/08/05	10	11.45	4	11.50	11.45	6	1,599	0.38%
2021/08/04	2	11.85	19	11.76	11.80	-17	1,635	-1.04%
2021/08/03	26	12.25	17.9	12.23	12.15	8.1	1,661	0.49%
2021/08/02	10	11.80	16	11.78	11.80	-6	1,662	-0.36%
2021/07/29	0	0.00	4	10.68	10.70	-4	1,707	-0.23%
2021/07/28	0	0.00	2	10.50	10.55	-2	1,734	-0.12%
2021/07/27	0	0.00	2	11.00	10.85	-2	1,801	-0.11%
2021/07/26	4	11.39	1	11.50	11.30	3	1,837	0.16%
2021/07/23	21	11.20	2	10.70	11.20	19	1,855	1.02%
2021/07/22	2	10.70	15	10.80	10.50	-13	1,891	-0.69%
2021/07/21	23	10.98	0	0.00	10.70	23	1,947	1.18%
2021/07/20	5	11.15	12	11.11	11.10	-7	1,997	-0.35%
2021/07/19	0	0.00	5.5	11.31	11.40	-5.5	2,089	-0.26%
2021/07/16	1	11.35	0	0.00	11.35	1	2,206	0.05%
2021/07/15	1	11.30	2	11.40	11.35	-1	2,293	-0.04%
2021/07/14	11	11.30	8	11.32	11.25	3	2,407	0.12%
2021/07/13	22	11.58	2	11.95	11.45	20	2,583	0.77%
2021/07/12	22	11.77	0	0.00	11.70	22	2,702	0.81%
2021/07/09	15	12.00	13	11.90	11.90	2	2,775	0.07%
2021/07/08	11	12.15	6	12.28	12.10	5	2,871	0.17%
2021/07/07	2	12.30	75	12.46	12.10	-73	3,004	-2.43%
2021/07/06	32	11.91	10	11.80	11.90	22	3,196	0.69%
2021/07/05	14	11.89	73	12.05	12.20	-59	3,389	-1.74%
2021/07/02	31	11.52	0	0.00	11.50	31	3,612	0.86%
2021/07/01	0	0.00	3	11.73	11.65	-3	3,661	-0.08%
2021/06/30	0	0.00	16	11.77	11.75	-16	3,691	-0.43%
2021/06/29	29	11.58	15	11.60	11.50	14	3,688	0.38%
2021/06/28	12	11.98	3	12.20	11.90	9	3,676	0.24%
2021/06/25	6	11.80	1	11.85	11.80	5	3,689	0.14%
2021/06/24	11	11.87	0	0.00	11.85	11	3,714	0.30%
2021/06/23	39	11.92	2	12.05	11.95	37	3,734	0.99%
2021/06/22	22	12.10	9	12.07	12.05	13	3,750	0.35%
2021/06/21	7.1	12.14	10	12.10	12.15	-3	3,821	-0.08%
2021/06/18	16	12.53	46	12.43	12.50	-30	4,067	-0.74%
2021/06/17	0	0.00	21	12.24	12.25	-21	4,100	-0.51%
2021/06/16	22	12.24	47	12.51	12.10	-25	4,180	-0.60%
2021/06/15	0	0.00	5	11.75	12.30	-5	4,169	-0.12%
2021/06/11	45	12.13	8.1	12.05	12.05	36.9	4,168	0.89%
2021/06/10	5	12.25	14	12.39	12.35	-9	4,149	-0.22%
2021/06/09	24	12.41	13	12.52	12.35	11	4,141	0.27%
2021/06/08	124	13.16	34	12.91	12.75	90	4,129	2.18%	大買/
2021/06/07	11	12.33	17	12.19	12.25	-6	4,096	-0.15%
2021/06/04	44	12.46	4	12.75	12.45	40	4,081	0.98%
2021/06/03	26.1	12.99	13	13.14	12.95	13.1	4,069	0.32%
2021/06/02	67.1	13.49	7.1	13.62	13.20	60	4,059	1.48%
2021/06/01	6	12.74	69	12.95	13.30	-63	3,981	-1.58%
2021/05/31	12	12.15	1	12.15	12.10	11	3,940	0.28%
2021/05/28	3.2	12.48	5.2	12.28	12.30	-2	3,925	-0.05%
2021/05/27	4	11.95	0	0.00	11.90	4	3,907	0.10%
2021/05/26	15.1	11.94	3	12.07	11.95	12.1	3,916	0.31%
2021/05/25	19	12.32	26	12.07	12.20	-7	3,914	-0.18%
2021/05/24	6	11.77	2	12.00	11.80	4	3,911	0.10%
2021/05/21	6.1	11.47	6	11.53	11.50	0.1	3,914	0.00%
2021/05/20	20.1	11.50	2	11.40	11.35	18.1	3,934	0.46%
2021/05/19	12	11.89	1	11.65	11.60	11	3,931	0.28%
2021/05/18	7	11.34	31	11.63	11.90	-24	3,924	-0.61%
2021/05/17	85.2	11.45	1	11.65	11.40	84.2	3,902	2.16%
2021/05/14	12	12.57	25.1	12.59	12.65	-13.1	3,860	-0.34%
2021/05/13	12.1	11.40	33	11.38	11.50	-20.9	3,809	-0.55%
2021/05/12	26.2	12.25	37.1	12.82	12.15	-10.9	3,772	-0.29%
2021/05/11	44	13.43	54	13.53	13.50	-10	3,730	-0.27%
2021/05/10	23	14.53	30	14.63	14.40	-7	3,705	-0.19%
2021/05/07	0	0.00	82.2	13.79	14.15	-82.2	3,653	-2.25%
2021/05/06	73	13.10	5	12.88	12.90	68	3,624	1.88%
2021/05/05	32	13.49	51	13.81	13.35	-19	3,602	-0.53%
2021/05/04	39.1	13.14	51	13.47	13.50	-11.9	3,595	-0.33%
2021/05/03	31	14.31	26	14.18	14.35	5	3,532	0.14%
2021/04/29	13	14.86	25.8	14.89	14.75	-12.8	3,508	-0.36%
2021/04/28	31	14.71	13.8	14.72	14.65	17.2	3,487	0.49%
2021/04/27	28	15.22	42	15.19	15.10	-14	3,471	-0.40%
2021/04/26	19	15.90	56	15.93	15.75	-37	3,444	-1.07%
2021/04/23	37	15.78	109	15.88	16.10	-72	3,389	-2.12%	大賣/
2021/04/22	73	15.02	131	15.37	15.05	-58	3,311	-1.75%	大賣/
2021/04/21	92	15.81	56	15.90	15.80	36	3,201	1.12%
2021/04/20	37	15.65	59	15.92	16.35	-22	3,124	-0.70%
2021/04/19	124	15.65	86	15.79	15.70	38	3,040	1.25%	大買/
2021/04/16	105	14.12	79.7	14.19	14.70	25.3	2,873	0.88%	大買/
2021/04/15	62	13.10	35	13.04	13.40	27	2,778	0.97%
2021/04/14	52	12.24	51	12.16	12.50	1	2,724	0.04%
2021/04/13	65.5	13.22	72.1	13.18	12.90	-6.6	2,701	-0.24%
2021/04/12	74.5	13.31	168	13.54	13.80	-93.5	2,653	-3.52%	大賣/
2021/04/09	162.7	12.22	154.6	12.30	12.90	8.2	2,563	0.32%	大買/大賣/
2021/04/08	226	11.64	96.1	11.56	11.75	129.9	2,575	5.04%	大買/鉅額交易
2021/04/07	1	10.60	38.1	10.70	10.70	-37.1	2,427	-1.53%
2021/04/06	23	9.80	35	9.79	9.77	-12	2,471	-0.48%
2021/04/01	5	9.36	5	9.40	9.39	0	2,482	0.00%
2021/03/31	12	9.35	22	9.32	9.38	-10	2,473	-0.40%
2021/03/30	2	9.65	6.8	9.62	9.57	-4.8	2,461	-0.20%
2021/03/29	22	9.35	37	9.35	9.36	-15	2,445	-0.61%
2021/03/26	28.1	9.16	25	9.14	9.11	3.1	2,426	0.13%
2021/03/25	17	9.36	13.2	9.35	9.28	3.8	2,422	0.16%
2021/03/24	57	9.40	51	9.12	9.70	6	2,404	0.25%
2021/03/23	234.1	10.50	199.1	10.18	9.51	35	2,347	1.49%	大買/大賣/
2021/03/22	64	9.97	70.4	9.97	9.97	-6.4	2,134	-0.30%
2021/03/19	14.1	8.75	80	8.71	9.07	-66	2,091	-3.15%
2021/03/18	6.1	8.23	5.1	8.25	8.25	1	2,008	0.05%
2021/03/17	24.1	8.01	5	8.07	8.05	19.1	2,006	0.95%
2021/03/16	1.1	8.09	0.7	8.07	8.09	0.4	2,017	0.02%
2021/03/15	4.2	8.12	7	8.14	8.12	-2.8	2,040	-0.14%
2021/03/12	0.3	8.23	0	0.00	8.18	0.3	2,078	0.01%
2021/03/11	3	8.23	0.3	8.33	8.20	2.7	2,136	0.13%
2021/03/10	1	8.18	1	8.20	8.25	0	2,139	0.00%
2021/03/09	1	8.17	1	8.20	8.20	0	2,149	0.00%
2021/03/08	11.2	8.28	6	8.34	8.20	5.2	2,159	0.24%
2021/03/05	0	8.27	0.1	8.28	8.20	-0.1	2,155	-0.01%
2021/03/04	11	8.24	1.1	8.26	8.25	9.9	2,154	0.46%
2021/03/03	0.3	8.30	1	8.19	8.28	-0.7	2,148	-0.03%
2021/03/02	25	8.28	1	8.51	8.15	24	2,145	1.12%
2021/02/26	18	8.33	2	8.37	8.28	16	2,143	0.75%
2021/02/25	17.2	8.37	2	8.57	8.36	15.2	2,142	0.71%
2021/02/24	17	8.29	13	8.29	8.41	4	2,132	0.19%
2021/02/23	3	8.48	63.8	8.49	8.40	-60.8	2,109	-2.88%
2021/02/22	22	8.42	30	8.46	8.56	-8	2,091	-0.38%
2021/02/19	11	8.08	20	8.10	8.15	-9	2,061	-0.44%
2021/02/18	7	8.05	22	8.07	8.15	-15	2,047	-0.73%
2021/02/17	20	7.94	8	7.88	7.97	12	2,032	0.59%
2021/02/05	2	7.57	2.1	7.57	7.70	-0.1	2,023	0.00%
2021/02/04	1.2	7.63	2	7.59	7.49	-0.8	2,024	-0.04%
2021/02/03	0	0.00	1	7.33	7.31	-1	2,017	-0.05%
2021/02/02	0.1	7.28	12	7.19	7.22	-11.9	2,039	-0.58%
2021/02/01	9	7.04	7	7.09	7.03	2	2,038	0.10%
2021/01/29	25	7.23	10	7.32	7.19	15	2,023	0.74%
2021/01/28	7	7.40	29	7.50	7.50	-22	2,015	-1.09%
2021/01/27	12	7.35	1	7.45	7.47	11	2,002	0.55%
2021/01/26	11	7.25	5	7.52	7.36	6	1,995	0.30%
2021/01/25	16	7.34	0	0.00	7.33	16	1,974	0.81%
2021/01/22	13	7.55	3	7.60	7.48	10	1,978	0.51%
2021/01/21	18	7.74	1	8.00	7.78	17	1,970	0.86%
2021/01/20	21.2	7.87	16	8.03	7.74	5.2	1,962	0.26%
2021/01/19	26	8.13	13.5	8.11	8.26	12.5	1,931	0.65%
2021/01/18	8	7.47	13	7.23	7.56	-5	1,893	-0.26%
2021/01/15	26	7.58	9	7.60	7.58	17	1,890	0.90%
2021/01/14	23.1	7.86	0.2	7.88	7.85	22.8	1,870	1.22%
2021/01/13	24	7.99	43	8.02	7.93	-19	1,871	-1.01%
2021/01/12	46	7.97	2	7.78	7.87	44	1,863	2.36%
2021/01/11	6	8.00	24	8.06	8.14	-18	1,834	-0.98%
2021/01/08	17.2	8.14	20.1	8.11	8.12	-2.9	1,819	-0.16%
2021/01/07	6	8.53	3	8.79	8.57	3	1,801	0.17%
2021/01/06	27.1	8.70	51	8.70	8.86	-23.9	1,790	-1.34%
2021/01/05	92	8.64	145.1	8.68	8.40	-53.1	1,718	-3.09%	大賣/
2021/01/04	149	9.74	195	9.79	9.32	-46	1,628	-2.83%	大買/大賣/
2020/12/31	227	9.71	102	9.45	9.75	125	1,510	8.28%	大買/大賣/鉅額交易
2020/12/30	34	8.76	24	8.81	8.93	10	1,298	0.77%
2020/12/29	35	8.01	33.7	7.92	8.12	1.3	1,216	0.11%
2020/12/28	12	7.01	3.2	7.23	7.39	8.8	1,139	0.77%
2020/12/25	1.1	6.93	0	0.00	6.93	1.1	1,114	0.10%
2020/12/24	0.1	6.97	2	6.95	6.92	-1.9	1,164	-0.16%
2020/12/23	8	6.85	83	6.90	6.84	-75	1,216	-6.17%
2020/12/22	2	6.76	4	7.16	6.76	-2	1,277	-0.16%
2020/12/21	3	7.25	0	0.00	7.15	3	1,388	0.22%
2020/12/18	3	6.96	2.1	6.99	7.07	0.9	1,466	0.06%
2020/12/17	5	6.94	0	0.00	7.07	5	1,622	0.31%
2020/12/16	7	7.16	18	7.44	7.17	-11	1,642	-0.67%
2020/12/15	0.3	6.81	5	6.78	6.78	-4.7	1,633	-0.29%
2020/12/14	0	6.74	5	6.80	6.75	-5	1,639	-0.30%
2020/12/11	15.2	6.81	5.2	6.70	6.72	10	1,640	0.61%
2020/12/10	10	6.89	17	6.94	6.91	-7	1,631	-0.43%
2020/12/09	22	6.67	23	6.77	6.87	-1	1,610	-0.06%
2020/12/08	36	6.91	3	6.91	6.85	33	1,605	2.06%
2020/12/07	15	6.83	45	6.90	7.06	-30	1,581	-1.90%
2020/12/04	22	6.48	2	6.50	6.42	20	1,523	1.31%
2020/12/03	26	6.58	0	0.00	6.59	26	1,537	1.69%
2020/12/02	9.1	6.80	6	6.83	6.76	3.1	1,558	0.20%
2020/12/01	0	0.00	2	6.56	6.59	-2	1,553	-0.13%
2020/11/27	0	6.61	0	0.00	6.41	0	1,576	0.00%
2020/11/26	0	0.00	1	6.57	6.50	-1	1,576	-0.06%
2020/11/24	3.1	6.46	4	6.46	6.49	-0.9	1,590	-0.06%
2020/11/20	0	0.00	20	6.25	6.25	-20	1,620	-1.23%
2020/11/19	23	6.18	0	0.00	6.19	23	1,651	1.39%
2020/11/17	0	0.00	5	6.22	6.17	-5	1,660	-0.30%
2020/11/13	0	0.00	13	6.21	6.20	-13	1,753	-0.74%
2020/11/12	1.1	6.21	0	0.00	6.16	1.1	1,776	0.06%
2020/11/11	3	6.46	20	6.61	6.49	-17	1,767	-0.96%
2020/11/10	20	6.58	4	6.62	6.62	16	1,768	0.90%
2020/11/09	0.1	6.29	2	6.18	6.15	-1.9	1,752	-0.11%
2020/11/06	3	6.14	0	0.00	6.13	3	1,749	0.17%
2020/11/05	1	6.12	5	6.15	6.16	-4	1,752	-0.23%
2020/11/03	2	6.15	0	0.00	6.17	2	1,770	0.11%
2020/11/02	5	6.19	3	6.19	6.19	2	1,772	0.11%
2020/10/30	3	6.13	1	6.32	6.29	2	1,780	0.11%
2020/10/29	2	6.05	67	6.28	6.29	-65	1,783	-3.65%
2020/10/28	4	6.60	0	0.00	6.48	4	1,777	0.23%
2020/10/27	4	6.51	0	0.00	6.55	4	1,771	0.23%
2020/10/23	4	6.53	22	6.69	6.53	-18	1,788	-1.01%
2020/10/22	0	0.00	35	6.50	6.46	-35	1,798	-1.95%
2020/10/21	29	6.62	3	6.71	6.63	26	1,799	1.44%
2020/10/20	2	6.68	0	0.00	6.80	2	1,799	0.11%
2020/10/19	12	6.80	18	6.77	6.76	-6	1,821	-0.33%
2020/10/16	7	6.87	0	0.00	6.78	7	1,853	0.38%
2020/10/15	10	6.84	8	6.83	6.98	2	1,873	0.11%
2020/10/14	3	6.85	5	7.10	7.00	-2	1,879	-0.11%
2020/10/13	2	6.67	2	6.68	6.70	0	1,977	0.00%
2020/10/12	3	6.98	3	6.99	6.97	0	2,005	0.00%
2020/10/08	11	6.89	17	6.99	6.90	-6	2,021	-0.30%
2020/10/07	0	0.00	14	6.77	6.77	-14	2,014	-0.69%
2020/10/06	13	6.76	16	6.85	6.79	-3	2,032	-0.15%
2020/10/05	15	6.72	6	6.84	6.84	9	2,065	0.44%
2020/09/30	2	6.37	10	6.43	6.52	-8	2,051	-0.39%
2020/09/29	13	6.06	6	6.02	6.07	7	2,033	0.34%
2020/09/28	13	6.29	10	6.66	6.29	3	1,984	0.15%
2020/09/25	42	7.09	14	7.12	6.98	28	1,921	1.46%
2020/09/24	92	7.70	45	7.77	7.75	47	1,847	2.54%
2020/09/23	32	6.95	194.8	7.37	7.59	-162.8	1,715	-9.49%	大賣/鉅額交易
2020/09/22	62	6.94	115	7.10	6.90	-53	1,609	-3.29%	大賣/
2020/09/21	2	6.84	88	6.84	6.84	-86	1,434	-5.99%
2020/09/18	9	6.22	8	6.22	6.22	1	1,385	0.07%
2020/09/17	11	5.68	26	5.57	5.66	-15	1,340	-1.12%
2020/09/16	15	5.42	53	5.48	5.46	-38	1,320	-2.88%
2020/09/15	6	5.49	24	5.48	5.47	-18	1,312	-1.37%
2020/09/14	0	0.00	53	5.47	5.46	-53	1,307	-4.05%
2020/09/11	41	5.45	0	0.00	5.33	41	1,299	3.16%
2020/09/10	18	5.41	0	0.00	5.46	18	1,274	1.41%
2020/09/09	0	0.00	1	5.57	5.57	-1	1,249	-0.08%
2020/09/08	35	5.57	0	0.00	5.57	35	1,238	2.83%
2020/09/07	30	5.70	43	5.71	5.88	-13	1,212	-1.07%
2020/09/04	3	5.30	3	5.31	5.39	0	1,176	0.00%
2020/09/03	5	5.42	1	5.40	5.46	4	1,163	0.34%
2020/08/31	3	5.38	1	5.38	5.29	2	1,126	0.18%
2020/08/28	0	0.00	3	5.50	5.47	-3	1,116	-0.27%
2020/08/27	11	5.32	0	0.00	5.53	11	1,105	1.00%
2020/08/25	0	0.00	32	5.48	5.55	-32	1,052	-3.04%
2020/08/24	0	0.00	6	5.10	5.05	-6	1,016	-0.59%
2020/08/21	3	5.11	10	5.29	5.20	-7	1,010	-0.69%
2020/08/20	76	5.39	3	5.52	5.25	73	995	7.33%
2020/08/19	23	5.77	78	5.75	5.80	-55	959	-5.73%
2020/08/18	1	5.38	1.3	5.43	5.43	-0.3	888	-0.04%
2020/08/14	17	4.92	0	0.00	4.99	17	853	1.99%
2020/08/07	10	4.87	63	4.67	4.72	-53	816	-6.49%
2020/08/05	10	4.99	0	0.00	5.04	10	797	1.25%
2020/08/04	0	0.00	14	4.96	4.95	-14	797	-1.75%
2020/08/03	0	4.81	17	4.87	4.81	-17	800	-2.12%
2020/07/31	6	4.85	29	4.81	4.82	-23	791	-2.91%
2020/07/29	5	4.55	0	0.00	4.90	5	783	0.64%
2020/07/28	4	5.04	21	5.07	4.78	-17	760	-2.24%
2020/07/27	10	5.39	6	5.46	5.31	4	743	0.54%
2020/07/24	8	5.25	1	5.33	5.23	7	729	0.96%
2020/07/23	32	5.70	22	5.61	5.50	10	713	1.40%
2020/07/22	7	5.60	34	5.70	5.70	-27	685	-3.94%
2020/07/21	41	5.08	20	5.09	5.19	21	642	3.27%
2020/07/20	20	5.79	56	6.16	5.58	-36	612	-5.88%
2020/07/17	123	6.17	81.8	6.21	6.20	41.2	579	7.11%	大買/
2020/07/16	2	5.46	23	5.49	5.70	-21	462	-4.54%
2020/07/15	5	5.20	17	5.12	5.19	-12	416	-2.88%
2020/07/14	20	4.93	7	4.90	4.94	13	384	3.38%
2020/07/13	35	4.94	48	4.85	4.78	-13	363	-3.58%
2020/07/10	48	4.79	20	4.65	4.87	28	333	8.41%
2020/07/09	85	4.56	0	0.00	4.56	85	276	30.69%
2020/07/08	10	3.98	33	4.13	4.15	-23	260	-8.83%
2020/07/07	8	3.75	0.6	3.77	3.78	7.4	246	2.99%
2020/07/03	0	0.00	0.1	3.68	3.68	-0.1	238	-0.06%
2020/06/17	0	0.00	0.8	3.61	3.63	-0.8	238	-0.33%
2020/06/11	10	3.70	0	0.00	3.71	10	245	4.08%
2020/05/26	0	3.53	0	0.00	3.54	0	240	0.00%
2020/05/18	0	0.00	1	3.62	3.57	-1	244	-0.41%
2020/05/15	0	0.00	0.4	3.64	3.64	-0.4	243	-0.15%
2020/05/13	0	0.00	0.2	3.72	3.72	-0.2	236	-0.08%
2020/05/12	0	0.00	2	3.69	3.71	-2	237	-0.84%
2020/05/11	1	3.74	117	3.75	3.71	-116	237	-48.92%	大賣/鉅額交易
2020/05/08	2	3.60	84	3.67	3.74	-82	224	-36.53%
2020/05/07	0	0.00	1.3	3.60	3.63	-1.3	207	-0.65%
2020/05/06	1.4	3.53	12	3.53	3.52	-10.6	206	-5.13%
2020/05/04	10	3.57	0	0.00	3.58	10	200	4.99%
2020/04/30	89	3.55	0	0.00	3.58	89	201	44.07%
2020/04/29	20	3.58	0	0.00	3.54	20	196	10.20%
2020/04/24	0	0.00	1	3.59	3.50	-1	199	-0.50%
2020/04/20	12	3.50	0	0.00	3.56	12	205	5.85%
2020/04/17	0	0.00	20	3.70	3.69	-20	206	-9.70%
2020/04/16	21	3.65	0	0.00	3.68	21	205	10.22%
2020/04/15	0.1	3.62	0	0.00	3.70	0.1	205	0.03%
2020/04/14	120	3.51	0	0.00	3.61	120	207	57.81%	大買/鉅額交易
2020/04/08	0	3.28	0	0.00	3.30	0	207	0.00%
2020/04/07	0	0.00	2	3.24	3.23	-2	211	-0.95%
2020/04/06	0	0.00	0.8	3.17	3.18	-0.8	212	-0.36%
2020/03/31	0	3.10	0	0.00	3.15	0	208	0.00%
2020/03/30	0	3.00	0	0.00	3.04	0	209	0.00%
2020/03/27	0	3.06	0	0.00	3.11	0	209	0.00%
2020/03/26	0	3.00	0	0.00	3.01	0	209	0.00%
2020/03/25	0	3.00	0	0.00	3.05	0	208	0.01%
2020/03/23	0	2.90	0	2.90	2.88	0	210	-0.02%
2020/03/20	0	0.00	30.3	3.16	3.20	-30.3	212	-14.31%
2020/03/19	0	3.10	1	3.07	3.07	-1	216	-0.46%
2020/03/17	10	3.33	1	3.40	3.42	9	227	3.96%
2020/03/16	0	0.00	0.6	3.48	3.48	-0.6	231	-0.24%
2020/03/12	50	3.79	0	0.00	3.77	50	253	19.72%
2020/03/11	0	4.05	0	0.00	4.06	0	265	0.00%
2020/03/10	0	3.78	0.9	3.78	3.89	-0.9	289	-0.31%
2020/03/06	0	0.00	16	3.88	3.88	-16	296	-5.40%
2020/03/05	0	3.88	0	0.00	3.88	0	296	0.00%
2020/03/04	30.4	3.88	10	3.81	3.85	20.4	297	6.86%
2020/03/03	0	3.85	3	3.89	3.88	-3	311	-0.97%
2020/03/02	0	3.82	0	0.00	3.82	0	312	0.00%
2020/02/27	0	3.95	0	0.00	3.92	0	310	0.00%
2020/02/26	0	3.91	0	0.00	3.90	0	308	0.00%
2020/02/25	0	3.87	0	0.00	3.88	0	305	0.00%
2020/02/24	0	3.84	0	0.00	3.87	0	307	0.00%
2020/02/21	0	3.87	0	0.00	3.87	0	309	0.00%
2020/02/18	0	3.81	0	0.00	3.78	0	323	0.00%
2020/02/17	0	3.80	0	0.00	3.82	0	319	0.00%
2020/02/14	0	3.82	0	0.00	3.82	0	320	0.00%
2020/02/13	0	4.19	0	0.00	3.84	0	320	0.00%
2020/02/12	0	3.77	0	0.00	3.81	0	318	0.00%
2020/02/11	0	3.75	0	0.00	3.76	0	317	0.00%
2020/02/10	10	3.70	0	0.00	3.70	10	318	3.14%
2020/02/04	0	0.00	4	3.77	3.77	-4	317	-1.26%
2020/02/03	0	4.00	0	0.00	3.76	0	317	0.00%
2020/01/30	10	3.70	10	3.67	3.68	0	319	0.00%
2020/01/17	0	0.00	0.8	4.03	4.06	-0.8	308	-0.25%
2020/01/16	5	4.00	0	0.00	4.03	5	308	1.62%
2020/01/13	0	3.98	0	0.00	4.01	0	302	0.00%
2020/01/06	1	4.10	0	0.00	4.14	1	302	0.33%
2019/12/30	0	4.10	0	0.00	4.09	0	302	0.00%
2019/12/26	0	4.10	0	0.00	4.13	0	318	0.00%
2019/12/25	1	4.09	2	4.16	4.10	-1	325	-0.31%
2019/12/24	10	4.07	0	0.00	4.08	10	325	3.07%
2019/12/23	0	0.00	2.4	4.02	4.04	-2.4	330	-0.72%
2019/12/17	2	4.11	0	0.00	4.10	2	329	0.61%
2019/12/12	0	0.00	15	4.13	4.02	-15	311	-4.82%
2019/12/09	0	0.00	20	4.13	4.08	-20	285	-7.01%
2019/12/06	15	4.10	0	0.00	4.15	15	275	5.45%
2019/12/05	20	3.88	0	0.00	4.05	20	257	7.78%
2019/12/03	0	0.00	0.3	3.41	3.41	-0.3	222	-0.16%
2019/11/29	0	3.47	0	0.00	3.49	0	221	0.00%
2019/11/28	30.2	3.40	0	0.00	3.44	30.2	223	13.53%
2019/11/27	0	0.00	2.6	3.62	3.55	-2.6	209	-1.24%
2019/11/25	0	0.00	4	3.65	3.64	-4	220	-1.82%
2019/11/22	0	0.00	1	3.69	3.68	-1	222	-0.45%
2019/11/21	5	3.63	0	0.00	3.65	5	230	2.16%
2019/11/11	0.3	3.71	0	0.00	3.71	0.3	213	0.13%
2019/11/04	5	3.82	0	0.00	3.78	5	213	2.34%
2019/10/31	0	3.97	0	0.00	3.95	0	211	0.00%
2019/10/29	0.6	3.98	15	3.99	3.98	-14.4	214	-6.70%
2019/10/25	0	0.00	0.6	4.06	4.09	-0.6	221	-0.25%
2019/10/23	8	4.00	0	0.00	4.07	8	220	3.62%
2019/10/22	0	0.00	1	4.09	3.99	-1	219	-0.45%
2019/10/21	0	0.00	4	4.01	4.10	-4	215	-1.85%
2019/10/17	0	0.00	0.9	4.14	4.18	-0.9	213	-0.42%
2019/10/16	0	4.09	3	4.20	4.13	-3	213	-1.40%
2019/10/14	0	0.00	0.3	4.22	4.25	-0.3	212	-0.16%
2019/10/07	0.9	4.33	2	4.35	4.38	-1.1	210	-0.53%
2019/09/25	50	3.31	0	0.00	3.37	50	204	24.46%
2019/09/17	0	0.00	26	3.35	3.39	-26	181	-14.35%
2019/09/10	0	0.00	1	3.48	3.48	-1	202	-0.49%
2019/09/09	1	3.49	0	0.00	3.48	1	223	0.45%
2019/08/30	0	3.40	19	3.41	3.41	-19	313	-6.05%
2019/08/28	0	3.40	0	0.00	3.43	0	330	0.00%
2019/08/27	6	3.40	0	0.00	3.43	6	339	1.77%
2019/08/20	0	0.00	15	3.65	3.72	-15	364	-4.12%
2019/08/16	0	3.60	5	3.63	3.63	-5	367	-1.36%
2019/08/14	0	0.00	10	3.50	3.49	-10	376	-2.66%
2019/08/13	6	3.52	0	0.00	3.55	6	384	1.56%
2019/08/05	0	3.40	0	0.00	3.36	0	390	0.00%
2019/08/01	1	3.38	0	0.00	3.41	1	397	0.25%
2019/07/31	1	3.46	0	0.00	3.48	1	396	0.25%
2019/07/29	15	3.57	0	0.00	3.57	15	398	3.77%
2019/07/25	1	3.56	0	0.00	3.57	1	404	0.25%
2019/07/22	20	3.63	0	0.00	3.65	20	401	4.98%
2019/07/19	14	3.54	0	0.00	3.58	14	407	3.43%
2019/07/18	20	3.44	0	0.00	3.43	20	443	4.51%
2019/07/15	49	3.44	0	0.00	3.50	49	461	10.61%
2019/07/10	24	3.34	0	0.00	3.34	24	494	4.85%
2019/07/08	2	3.31	0	0.00	3.32	2	524	0.38%
2019/07/05	1	3.35	0	0.00	3.35	1	535	0.19%
2019/07/04	4	3.35	0	0.00	3.35	4	548	0.73%
2019/07/03	7	3.31	0	0.00	3.34	7	567	1.23%
2019/07/02	15	3.33	0	0.00	3.36	15	567	2.64%
2019/06/19	4	3.33	0	0.00	3.31	4	577	0.69%
2019/06/18	1	3.39	0	0.00	3.38	1	575	0.17%
2019/06/17	0	0.00	5	3.45	3.35	-5	564	-0.89%
2019/06/12	11	3.14	0	0.00	3.15	11	538	2.04%
2019/06/11	0	0.00	1	3.22	3.12	-1	529	-0.19%
2019/06/06	239	2.95	15	3.24	3.24	224	492	45.52%	大買/鉅額交易
2019/06/05	138	2.95	0	0.00	2.95	138	460	29.94%	大買/鉅額交易
2019/06/03	17	2.91	0	0.00	2.94	17	447	3.80%
2019/05/31	1	2.98	0	0.00	3.00	1	439	0.23%
2019/05/30	15	3.00	15	3.00	2.98	0	429	0.00%
2019/05/24	11	3.05	0	0.00	3.08	11	408	2.69%
2019/05/23	1	3.09	0	0.00	3.08	1	401	0.25%
2019/05/17	2	3.31	0	0.00	3.17	2	369	0.54%
2019/05/13	0	0.00	1	3.52	3.54	-1	356	-0.28%
2019/05/03	45	3.66	0	0.00	3.65	45	348	12.91%
2019/04/29	0	3.61	0	0.00	3.65	0	342	0.00%
2019/04/22	0	0.00	0	3.86	3.86	0	288	0.00%
2019/04/19	10	3.90	0	3.90	3.91	10	270	3.69%
2019/04/18	10	3.91	0	0.00	3.90	10	270	3.69%
2019/04/17	20	3.86	0	0.00	3.91	20	243	8.21%
2019/04/16	26	3.96	0	0.00	3.91	26	241	10.75%
2019/04/15	37	3.98	0	0.00	4.00	37	236	15.66%
2019/04/12	4.4	3.86	0	0.00	3.89	4.4	226	1.94%
2019/04/10	3	3.86	0	0.00	3.87	3	191	1.57%
2019/04/09	2	3.87	0	0.00	3.87	2	176	1.14%
2019/04/08	1	3.87	0	0.00	3.87	1	154	0.65%
2019/03/29	2	3.77	0	0.00	3.80	2	147	1.36%
2019/03/26	0	0.00	4	3.95	3.95	-4	129	-3.09%
2019/03/25	0	3.95	0	0.00	3.88	0	127	0.00%
2019/03/22	2	4.02	0	0.00	4.00	2	122	1.64%
2019/03/21	0.3	4.01	0	0.00	4.05	0.3	116	0.26%
2019/03/19	2	4.08	0	0.00	4.09	2	107	1.86%
2019/03/18	1	4.06	0	0.00	4.09	1	105	0.94%
2019/03/14	0	0.00	20	4.10	4.15	-20	95	-20.92%
2019/03/12	0	4.23	0	0.00	4.24	0	104	0.00%
2019/03/11	1	4.18	0	0.00	4.17	1	104	0.96%
2019/03/08	0	4.20	1	4.20	4.23	-1	104	-0.96%
2019/02/27	0	0.00	1	4.37	4.40	-1	104	-0.96%
2019/02/26	0	4.45	5	4.40	4.41	-5	102	-4.87%
2019/02/25	5	4.35	3	4.35	4.36	2	100	2.01%
2019/02/21	0	4.27	0	0.00	4.27	0	94	0.00%
2019/02/20	0	4.21	0	0.00	4.27	0	95	0.00%
2019/02/14	0	4.34	0	0.00	4.30	0	96	0.00%
2019/02/12	3	4.18	0	0.00	4.27	3	94	3.16%
2019/01/30	1	4.18	0	0.00	4.24	1	94	1.06%
2019/01/28	11	4.29	0	0.00	4.27	11	93	11.82%
2019/01/25	3	4.23	0	0.00	4.26	3	91	3.29%
2019/01/22	0	4.40	0	0.00	4.29	0	95	0.00%
2019/01/21	0	4.25	0	0.00	4.28	0	95	0.00%
2019/01/14	0	4.02	1	4.22	4.20	-1	92	-1.08%
2019/01/11	0	4.35	0	0.00	4.29	0	92	0.00%
2019/01/10	0	0.00	0	4.35	4.31	0	91	0.00%
2019/01/08	3	4.25	0	0.00	4.29	3	90	3.32%
2019/01/07	1	4.31	0	0.00	4.34	1	89	1.12%
2019/01/04	0	4.35	0	0.00	4.34	0	91	0.00%
2018/12/22	1	4.27	0	0.00	4.38	1	122	0.82%
2018/12/20	1	4.41	0	0.00	4.47	1	121	0.82%
2018/12/17	0	0.00	0	4.70	4.66	0	123	0.00%
2018/12/11	3	4.66	0	0.00	4.70	3	135	2.22%
2018/12/07	2	4.52	0	0.00	4.64	2	136	1.47%
2018/11/30	1	4.59	0	0.00	4.59	1	126	0.79%
2018/11/29	2	4.60	0	0.00	4.65	2	123	1.62%
2018/11/28	1	4.52	0	0.00	4.63	1	123	0.81%
2018/11/20	5	4.38	0	0.00	4.38	5	130	3.82%
2018/11/15	0	0.00	1	4.26	4.26	-1	146	-0.68%
2018/11/06	0	0.00	30	4.22	4.29	-30	179	-16.73%
2018/10/31	0.2	4.39	5	4.24	4.15	-4.8	199	-2.41%
2018/10/25	0	4.45	0	0.00	4.45	0	199	0.00%
2018/10/19	0	0.00	1	4.50	4.49	-1	206	-0.49%
2018/10/15	4	4.41	0	0.00	4.43	4	210	1.90%
2018/10/12	12	4.21	0	0.00	4.41	12	210	5.70%
2018/10/11	1	4.51	0.1	4.62	4.51	0.9	207	0.43%
2018/10/05	11	5.10	9	5.20	5.07	2	188	1.06%
2018/10/03	2	5.24	0	0.00	5.23	2	185	1.08%
2018/10/01	0	5.31	0	0.00	5.27	0	187	0.00%
2018/09/28	1	5.35	0	0.00	5.31	1	190	0.52%
2018/09/19	0	5.28	0	0.00	5.28	0	200	0.00%
2018/09/18	10	5.24	10	5.34	5.23	0	199	0.00%
2018/09/17	2	5.23	0	0.00	5.23	2	197	1.01%
2018/09/14	1	5.55	0	0.00	5.60	1	196	0.51%
2018/09/11	1.1	5.50	7	5.48	5.52	-5.9	203	-2.91%
2018/09/10	0.1	5.57	0	0.00	5.55	0.1	203	0.05%
2018/09/07	2	5.60	0	0.00	5.61	2	204	0.98%
2018/09/06	1	5.79	0	0.00	5.76	1	205	0.49%
2018/08/29	0	0.00	1	5.82	5.81	-1	284	-0.35%
2018/08/28	10	5.80	0	0.00	5.75	10	304	3.28%
2018/08/23	8	5.74	0	0.00	5.71	8	320	2.50%
2018/08/22	1	5.89	0	0.00	5.91	1	340	0.29%
2018/08/21	2	5.98	1	5.97	5.99	1	336	0.30%
2018/08/20	8	6.01	5	6.00	6.00	3	342	0.88%
2018/08/16	0	0.00	8	5.95	6.01	-8	346	-2.31%
2018/08/13	0	0.00	10	6.10	6.10	-10	345	-2.89%
2018/08/10	5	6.25	20	6.30	6.25	-15	332	-4.52%
2018/08/09	1	6.42	10	6.41	6.33	-9	324	-2.77%
2018/08/08	20	6.59	3	6.57	6.45	17	327	5.20%
2018/08/03	1	6.41	0	0.00	6.45	1	352	0.28%
2018/08/02	1	6.42	0	0.00	6.43	1	411	0.24%
2018/07/30	0	6.54	7	6.81	6.51	-7	691	-1.01%
2018/07/27	0	0.00	1	6.41	6.41	-1	754	-0.13%
2018/07/26	1	6.36	0	0.00	6.32	1	756	0.13%
2018/07/17	0	0.00	1	6.34	6.32	-1	760	-0.13%
2018/07/13	1	6.36	0	0.00	6.34	1	758	0.13%
2018/07/10	0	6.37	0	0.00	6.31	0	768	0.00%
2018/07/06	3.1	6.12	0	0.00	6.13	3.1	774	0.39%
2018/07/05	1	6.22	0	0.00	6.17	1	777	0.13%
2018/07/04	5	6.20	3	6.20	6.22	2	791	0.25%
2018/07/03	0	0.00	7	6.26	6.26	-7	794	-0.88%
2018/07/02	0	0.00	2	6.31	6.34	-2	793	-0.25%
2018/06/29	1	6.39	0	0.00	6.37	1	794	0.13%
2018/06/26	2	6.36	0	0.00	6.36	2	796	0.25%
2018/06/25	1	6.43	0	0.00	6.43	1	801	0.12%
2018/06/21	1	6.58	0	0.00	6.57	1	813	0.12%
2018/06/15	0	0.00	1	6.66	6.62	-1	839	-0.12%
2018/06/14	10	6.70	5	6.75	6.66	5	839	0.60%
2018/06/13	1	6.71	0	0.00	6.66	1	841	0.12%
2018/06/11	20	6.85	10	6.85	6.83	10	839	1.19%
2018/06/08	10	6.95	2	6.90	6.93	8	836	0.96%
2018/06/07	7	6.84	4	6.89	6.79	3	817	0.37%
2018/06/06	8	6.81	1	6.80	6.78	7	829	0.84%
2018/06/05	1	6.74	0	0.00	6.67	1	829	0.12%
2018/06/04	0	0.00	1	6.57	6.59	-1	919	-0.11%
2018/06/01	1	6.46	0	0.00	6.47	1	1,060	0.09%
2018/05/30	5	6.44	26	6.45	6.40	-21	1,051	-2.00%
2018/05/28	2	6.22	17	6.25	6.21	-15	1,021	-1.47%
2018/05/25	0	0.00	11	6.17	6.18	-11	1,016	-1.08%
2018/05/16	12	6.25	1	6.23	6.20	11	1,020	1.08%
2018/05/15	0	0.00	10	6.22	6.20	-10	1,019	-0.98%
2018/05/14	10	6.20	0	0.00	6.19	10	1,022	0.98%
2018/05/11	2	6.15	0	0.00	6.13	2	1,014	0.20%
2018/05/10	6	6.25	6	6.28	6.24	0	1,003	0.00%
2018/05/09	19	6.01	0	0.00	6.09	19	946	2.01%
2018/05/08	22	6.01	0	0.00	6.09	22	922	2.39%
2018/05/07	9	6.29	9	6.35	6.25	0	756	0.00%
2018/05/04	14	6.74	22	6.78	6.77	-8	685	-1.17%
2018/05/03	1	6.71	0	0.00	6.69	1	621	0.16%
2018/05/02	0	0.00	2	6.80	6.72	-2	620	-0.32%
2018/04/30	0	0.00	6	6.84	6.74	-6	624	-0.96%
2018/04/24	10	6.77	2	6.77	6.74	8	640	1.25%
2018/04/13	0	6.99	0	0.00	6.99	0	656	0.00%
2018/04/12	0	7.09	10	7.07	7.06	-10	659	-1.52%
2018/04/11	6	7.07	20	7.10	7.07	-14	662	-2.11%
2018/04/10	0	0.00	20	7.23	7.04	-20	667	-3.00%
2018/04/03	0	6.95	2	6.95	6.95	-2	651	-0.30%
2018/03/31	0	6.95	0	0.00	6.95	0	655	0.00%
2018/03/29	0	6.86	5	6.94	6.90	-5	661	-0.75%
2018/03/27	0	6.98	0	0.00	6.98	0	659	0.00%
2018/03/26	0	0.00	10	7.04	7.00	-10	650	-1.54%
2018/03/23	4	7.05	1	7.10	7.03	3	646	0.46%
2018/03/22	1	7.15	10	7.28	7.16	-9	640	-1.41%
2018/03/20	0	0.00	5	7.17	7.12	-5	617	-0.81%
2018/03/15	1	7.16	11	7.15	7.16	-10	620	-1.61%
2018/03/14	11	7.22	2	7.24	7.16	9	616	1.46%
2018/03/13	45	7.24	0	0.00	7.23	45	611	7.36%
2018/03/12	1	7.30	0	0.00	7.19	1	605	0.17%
2018/03/09	25	7.16	14	7.19	7.12	11	582	1.89%
2018/03/08	61	7.47	49	7.13	7.25	12	571	2.10%
2018/03/07	23	7.67	25	7.20	7.67	-2	460	-0.43%
2018/03/06	0	0.00	20	6.93	7.00	-20	310	-6.45%
2018/03/02	0	6.91	0	0.00	6.98	0	355	0.00%
2018/03/01	9	6.95	0	0.00	6.99	9	359	2.50%
2018/02/27	2	6.99	0	6.97	6.97	2	360	0.55%
2018/02/23	0	6.82	0	0.00	6.88	0	351	0.00%
2018/02/22	0	6.82	0	0.00	6.87	0	360	0.00%
2018/02/21	0	6.80	0	0.00	6.83	0	367	0.00%
2018/02/08	0	6.79	0	0.00	6.79	0	372	0.00%
2018/02/06	0	0.00	10	6.93	6.72	-10	371	-2.69%
2018/02/05	0	0.00	3	7.03	7.06	-3	367	-0.82%
2018/02/01	0	6.98	3	7.01	6.99	-3	364	-0.82%
2018/01/30	0	7.00	0	0.00	7.04	0	363	0.00%
2018/01/29	20	7.07	0	0.00	7.04	20	353	5.66%
2018/01/26	3	7.01	0	0.00	7.01	3	355	0.84%
2018/01/23	3	7.00	0	0.00	7.00	3	353	0.85%
2018/01/22	1	6.90	0	0.00	7.03	1	357	0.28%
2018/01/15	0	0.00	1	7.00	6.98	-1	456	-0.22%
2018/01/11	21	7.01	0	0.00	6.96	21	454	4.62%
2018/01/10	0	0.00	2	7.02	7.00	-2	450	-0.44%
2018/01/09	0	0.00	2	6.97	6.95	-2	449	-0.45%
2018/01/08	0	0.00	5	7.03	6.94	-5	438	-1.14%
2018/01/05	0	0.00	32	7.00	7.04	-32	433	-7.38%
2018/01/04	0	0.00	15	7.00	6.99	-15	428	-3.50%