虹光 (2380)-國泰-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
6.60
漲跌
▼0.09
漲幅
-1.35%
成交量
33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

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－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/04/16	2.5	6.62	0.4	6.69	6.60	2.1	184	1.16%
2024/04/15	6.1	6.60	0.9	6.61	6.69	5.2	185	2.81%
2024/04/12	2.3	6.71	0	0.00	6.70	2.3	184	1.26%
2024/04/11	3.1	6.80	0	0.00	6.75	3.1	182	1.68%
2024/04/10	1.3	6.84	1	6.86	6.81	0.3	183	0.14%
2024/04/09	3.6	6.72	0	0.00	6.79	3.6	182	1.98%
2024/04/08	1	6.59	0	0.00	6.65	1	181	0.55%
2024/04/03	1.8	6.74	0	0.00	6.69	1.8	181	1.02%
2024/04/02	2.7	6.87	0.6	6.92	6.87	2.2	181	1.20%
2024/04/01	0.1	6.77	1	6.66	6.86	-0.9	184	-0.50%
2024/03/29	0	6.55	0	0.00	6.51	0	187	0.02%
2024/03/28	2.6	6.44	0	0.00	6.40	2.6	196	1.33%
2024/03/27	4.6	6.37	0	0.00	6.39	4.6	201	2.29%
2024/03/26	5.3	6.45	1.7	6.44	6.39	3.6	204	1.75%
2024/03/25	3.3	6.44	0.1	6.75	6.50	3.2	207	1.56%
2024/03/22	5	6.49	1.4	6.60	6.51	3.6	210	1.69%
2024/03/21	3.7	6.52	0	0.00	6.55	3.7	213	1.72%
2024/03/20	1.1	6.61	0	0.00	6.58	1.1	215	0.51%
2024/03/19	6.4	6.63	0	0.00	6.59	6.4	218	2.91%
2024/03/18	2.9	6.56	0.4	6.87	6.66	2.5	222	1.13%
2024/03/15	2.7	6.66	5	6.69	6.64	-2.3	225	-1.02%
2024/03/14	3.9	6.80	0	0.00	6.76	3.9	228	1.69%
2024/03/13	13	6.94	1	6.95	6.99	12	239	5.03%
2024/03/12	3.1	6.90	0	0.00	7.04	3.1	254	1.22%
2024/03/11	1.2	6.91	0	0.00	6.88	1.2	259	0.45%
2024/03/08	2.6	6.95	0	0.00	7.00	2.6	264	0.99%
2024/03/07	3.6	7.13	6.3	7.10	7.09	-2.7	263	-1.03%
2024/03/06	8.8	7.02	0.7	7.07	7.08	8.1	265	3.04%
2024/03/05	3	6.95	2.7	6.99	7.05	0.3	263	0.11%
2024/03/04	2	7.05	0	0.00	6.98	2	265	0.74%
2024/03/01	4.4	7.02	0.8	7.06	7.02	3.6	270	1.33%
2024/02/29	2.6	7.01	0	0.00	7.04	2.6	280	0.92%
2024/02/27	2.9	6.96	0	0.00	6.96	2.9	290	1.00%
2024/02/26	2.3	7.02	0.6	7.11	7.01	1.7	314	0.54%
2024/02/23	8.2	7.02	1	7.00	7.01	7.2	347	2.07%
2024/02/22	4.4	7.35	0	0.00	7.27	4.4	455	0.97%
2024/02/21	7.6	7.42	2.9	7.47	7.41	4.8	484	0.99%
2024/02/20	18.4	7.46	9	7.44	7.49	9.4	496	1.90%
2024/02/19	1.5	7.48	3	7.34	7.50	-1.5	506	-0.29%
2024/02/16	6.9	6.78	1.8	6.82	6.82	5.1	490	1.04%
2024/02/15	1.7	6.72	1	6.71	6.71	0.7	491	0.15%
2024/02/05	2.5	6.48	0	0.00	6.41	2.5	489	0.50%
2024/02/02	3	6.54	0	0.00	6.50	3	490	0.62%
2024/02/01	4.8	6.50	10	6.48	6.54	-5.2	489	-1.05%
2024/01/31	1.7	6.62	0	0.00	6.59	1.7	492	0.34%
2024/01/30	6.7	6.43	0	0.00	6.42	6.7	501	1.34%
2024/01/29	3.5	6.48	1.1	6.59	6.45	2.4	507	0.48%
2024/01/26	3.2	6.60	0	0.00	6.58	3.2	506	0.62%
2024/01/25	4.7	6.60	0	0.00	6.62	4.7	509	0.93%
2024/01/24	2.5	6.60	0	0.00	6.64	2.5	511	0.48%
2024/01/23	3.1	6.57	0	0.00	6.61	3.1	520	0.60%
2024/01/22	6.7	6.53	0	0.00	6.54	6.7	522	1.27%
2024/01/19	1.5	6.55	0	0.00	6.57	1.5	523	0.29%
2024/01/18	0.8	6.60	1	6.60	6.61	-0.2	526	-0.04%
2024/01/17	4.6	6.61	0	0.00	6.64	4.6	532	0.86%
2024/01/16	1.2	6.69	0.1	6.70	6.71	1.1	533	0.21%
2024/01/15	2.2	6.69	0	0.00	6.74	2.2	535	0.41%
2024/01/12	3.4	6.65	1.3	6.70	6.72	2.1	538	0.39%
2024/01/11	0.5	6.72	0	0.00	6.66	0.5	540	0.08%
2024/01/10	5.7	6.74	0	0.00	6.64	5.7	540	1.06%
2024/01/09	5.5	6.84	0	0.00	6.82	5.5	540	1.02%
2024/01/08	1.1	6.87	0.6	6.86	6.89	0.5	544	0.09%
2024/01/05	5.4	6.86	0	0.00	6.86	5.4	546	0.99%
2024/01/04	3.1	6.88	0	0.00	6.85	3.1	549	0.57%
2024/01/03	4.8	6.92	0.1	6.92	6.92	4.7	552	0.85%
2024/01/02	0.8	6.98	0	0.00	6.92	0.8	551	0.15%
2023/12/29	4.3	6.89	0	0.00	6.89	4.3	557	0.77%
2023/12/28	6.4	6.95	1.1	6.98	6.94	5.4	565	0.95%
2023/12/27	2.4	7.13	1	7.03	7.06	1.4	565	0.25%
2023/12/26	1.3	7.14	2.1	7.22	7.20	-0.8	565	-0.14%
2023/12/25	2.6	7.00	0	0.00	7.10	2.6	564	0.46%
2023/12/22	3.5	6.84	0	0.00	7.03	3.5	558	0.63%
2023/12/21	9.3	6.82	0.4	6.80	6.90	8.9	557	1.60%
2023/12/20	11	6.73	5	6.75	6.82	6	555	1.08%
2023/12/19	4.7	6.64	0	0.00	6.76	4.7	557	0.85%
2023/12/18	10.2	6.68	0	0.00	6.75	10.2	557	1.83%
2023/12/15	9.7	6.64	0	0.00	6.67	9.7	559	1.74%
2023/12/14	8.7	6.65	0	0.00	6.67	8.7	558	1.55%
2023/12/13	12.3	6.71	0	0.00	6.73	12.3	557	2.20%
2023/12/12	22	6.64	2	6.66	6.67	20	555	3.60%
2023/12/11	11.5	6.56	3	6.53	6.55	8.5	553	1.54%
2023/12/08	9.2	6.47	0	6.47	6.44	9.2	550	1.67%
2023/12/07	3	6.62	1	6.64	6.67	2	540	0.36%
2023/12/06	13.5	6.35	0	0.00	6.26	13.5	525	2.56%
2023/12/05	13.5	6.43	1.8	6.48	6.45	11.7	522	2.24%
2023/12/04	10.1	6.51	0	0.00	6.49	10.1	524	1.92%
2023/12/01	8.6	6.54	0	0.00	6.56	8.6	522	1.64%
2023/11/30	14.3	6.65	0	0.00	6.60	14.3	520	2.74%
2023/11/29	4.3	6.83	0	0.00	6.81	4.3	517	0.84%
2023/11/28	15.6	6.84	0	0.00	6.87	15.6	520	3.00%
2023/11/27	4.1	6.67	5.3	6.77	6.90	-1.2	514	-0.23%
2023/11/24	10.5	6.55	0	0.00	6.58	10.5	504	2.07%
2023/11/23	11.2	6.49	0	0.00	6.51	11.2	498	2.25%
2023/11/22	48	6.31	6	6.34	6.38	42	474	8.86%
2023/11/21	111.7	6.46	33.9	6.41	6.39	77.8	442	17.57%	大買/
2023/11/20	102.8	6.72	20.9	6.72	6.72	82	330	24.78%	大買/
2023/11/17	61.9	7.46	15	7.47	7.46	46.9	299	15.65%
2023/11/16	57.6	8.28	4.5	8.29	8.28	53.1	284	18.67%
2023/11/15	2.5	9.21	0	0.00	9.20	2.5	263	0.96%
2023/11/14	1.9	9.18	1	9.21	9.15	0.9	264	0.35%
2023/11/13	0.1	9.37	0	0.00	9.34	0.1	263	0.03%
2023/11/10	0.2	9.43	0	0.00	9.37	0.2	267	0.07%
2023/11/09	2.7	9.40	0	0.00	9.37	2.7	270	0.99%
2023/11/08	1.8	9.48	0	0.00	9.46	1.8	282	0.63%
2023/11/07	1.2	9.53	0	0.00	9.60	1.2	289	0.40%
2023/11/06	0.5	9.32	0	0.00	9.50	0.5	288	0.18%
2023/11/03	1.1	9.22	0	0.00	9.19	1.1	285	0.37%
2023/11/02	1.3	9.13	0.4	9.15	9.13	0.9	289	0.31%
2023/11/01	4	9.14	0	0.00	9.13	4	291	1.37%
2023/10/31	14.3	9.18	1.9	9.30	9.14	12.4	292	4.24%
2023/10/30	6.1	9.01	1.8	9.05	8.98	4.3	294	1.46%
2023/10/27	2.2	9.01	0	0.00	9.01	2.2	296	0.74%
2023/10/26	6.3	9.06	0	0.00	9.05	6.3	303	2.08%
2023/10/25	5.4	9.12	1.8	9.15	9.12	3.6	305	1.19%
2023/10/24	7	9.10	0.6	9.14	9.10	6.3	311	2.03%
2023/10/23	1.2	9.11	0	0.00	9.09	1.2	324	0.37%
2023/10/20	1.1	9.20	0	0.00	9.13	1.1	332	0.32%
2023/10/19	2.4	9.20	0	0.00	9.19	2.4	344	0.69%
2023/10/18	1.2	9.16	0	0.00	9.20	1.2	350	0.33%
2023/10/17	1.7	9.20	0.1	9.30	9.19	1.7	357	0.46%
2023/10/16	3.4	9.23	0	0.00	9.30	3.4	374	0.90%
2023/10/13	0.2	9.52	0	0.00	9.48	0.2	408	0.04%
2023/10/12	0.3	9.32	0	0.00	9.42	0.3	424	0.07%
2023/10/11	1.4	9.34	0	9.39	9.24	1.4	448	0.31%
2023/10/06	0.6	9.42	1	9.40	9.44	-0.4	457	-0.08%
2023/10/05	3.6	9.44	0	0.00	9.46	3.6	472	0.77%
2023/10/04	6.5	9.39	1	9.38	9.54	5.5	488	1.12%
2023/10/03	1.7	9.11	0	0.00	9.11	1.7	515	0.33%
2023/10/02	6.1	9.13	0	0.00	9.14	6.1	626	0.98%
2023/09/28	3.1	9.18	1	9.20	9.17	2.1	712	0.29%
2023/09/27	8.7	9.19	9.7	9.19	9.20	-1	713	-0.14%
2023/09/26	4.2	9.24	0	9.29	9.26	4.2	717	0.59%
2023/09/25	7.4	9.31	1	9.31	9.30	6.4	717	0.89%
2023/09/22	1.9	9.40	0	0.00	9.32	1.9	721	0.26%
2023/09/21	10.7	9.43	0.7	9.55	9.42	10.1	717	1.40%
2023/09/20	2.7	9.55	0	0.00	9.55	2.7	715	0.37%
2023/09/19	1.9	9.59	0	0.00	9.57	1.9	716	0.26%
2023/09/18	2	9.60	4	9.61	9.61	-2	717	-0.28%
2023/09/15	5	9.62	1	9.64	9.62	4	727	0.56%
2023/09/14	4.1	9.61	2.9	9.65	9.62	1.2	727	0.17%
2023/09/13	1.7	9.60	0	0.00	9.59	1.7	729	0.23%
2023/09/12	3.2	9.62	0.5	9.65	9.62	2.7	735	0.37%
2023/09/11	2.4	9.65	11	9.61	9.60	-8.6	739	-1.16%
2023/09/08	5.2	9.68	0	0.00	9.66	5.2	743	0.70%
2023/09/07	8.3	9.73	3	9.70	9.70	5.3	745	0.71%
2023/09/06	2.8	9.84	0.8	9.86	9.80	2	743	0.26%
2023/09/05	5	9.89	0	0.00	9.88	5	746	0.66%
2023/09/04	6.3	9.96	0.7	10.05	9.90	5.6	759	0.73%
2023/09/01	22.6	9.90	1.9	9.87	9.97	20.7	775	2.67%
2023/08/31	1.2	9.89	0	0.00	9.84	1.2	782	0.15%
2023/08/30	1.2	9.91	0	0.00	9.89	1.2	788	0.15%
2023/08/29	2.1	9.70	0	0.00	9.90	2.1	792	0.26%
2023/08/28	0.7	9.64	0	0.00	9.60	0.7	795	0.08%
2023/08/25	1.2	9.60	0	0.00	9.60	1.2	799	0.14%
2023/08/24	0.1	9.81	0	0.00	9.60	0.1	802	0.01%
2023/08/23	0.2	9.64	0	0.00	9.60	0.2	803	0.02%
2023/08/22	2.2	9.60	0	0.00	9.60	2.2	806	0.27%
2023/08/21	2.9	9.67	0	0.00	9.65	2.9	814	0.35%
2023/08/18	1.4	9.71	0	0.00	9.65	1.4	820	0.17%
2023/08/17	1.5	9.64	0	0.00	9.72	1.5	834	0.18%
2023/08/16	1.7	9.66	5	9.62	9.61	-3.3	835	-0.39%
2023/08/15	0.3	9.73	2	9.68	9.78	-1.7	834	-0.20%
2023/08/14	7.2	9.78	58	9.66	9.65	-50.8	836	-6.08%
2023/08/11	7.6	9.89	0	0.00	9.97	7.6	836	0.91%
2023/08/10	1.1	9.95	0	10.01	9.96	1.1	828	0.13%
2023/08/09	1.3	10.03	0	0.00	10.00	1.3	826	0.16%
2023/08/08	1.1	10.06	2	10.05	10.05	-0.9	823	-0.11%
2023/08/07	2	10.10	0	10.20	10.20	2	824	0.24%
2023/08/04	0.1	10.25	2	10.25	10.25	-1.9	822	-0.23%
2023/08/02	1.4	10.25	1.4	10.19	10.20	0	824	0.00%
2023/08/01	2	10.37	15	10.37	10.35	-13	817	-1.59%
2023/07/31	0.3	10.47	0	0.00	10.30	0.3	815	0.04%
2023/07/28	0.1	10.50	2	10.50	10.40	-1.9	810	-0.23%
2023/07/27	0.1	10.50	0.1	10.50	10.45	0	808	0.00%
2023/07/26	4	10.60	0	0.00	10.55	4	804	0.50%
2023/07/25	1.6	10.61	7	10.59	10.60	-5.5	792	-0.69%
2023/07/24	3.2	10.71	16	10.74	10.70	-12.8	784	-1.63%
2023/07/21	10.1	10.58	5	10.59	10.55	5.1	775	0.66%
2023/07/20	0.3	10.60	0	0.00	10.60	0.3	777	0.03%
2023/07/19	9.5	10.77	52	10.75	10.60	-42.5	773	-5.50%
2023/07/18	105.1	10.73	2	11.00	10.95	103.1	762	13.52%	大買/鉅額交易
2023/07/17	5.2	10.26	1	10.45	10.45	4.2	738	0.57%
2023/07/14	13.1	10.72	1	10.55	10.60	12.1	733	1.64%
2023/07/13	2.2	10.45	0	0.00	10.30	2.2	720	0.30%
2023/07/12	8.5	10.39	1	10.35	10.40	7.5	715	1.05%
2023/07/11	2.5	10.40	1	10.50	10.60	1.5	713	0.21%
2023/07/10	15.8	10.74	0	0.00	10.65	15.8	699	2.26%
2023/07/07	13	11.37	16.8	11.44	11.25	-3.8	674	-0.56%
2023/07/06	20.3	10.72	13.6	10.90	10.90	6.7	567	1.18%
2023/07/05	0.6	9.96	0	0.00	9.92	0.6	481	0.12%
2023/07/04	3.5	9.92	0	0.00	9.89	3.5	481	0.73%
2023/07/03	3.2	9.95	0.1	9.98	9.94	3.2	481	0.66%
2023/06/30	5	9.92	0.9	9.93	9.90	4.1	488	0.85%
2023/06/29	3.4	9.97	12	9.97	9.94	-8.6	486	-1.76%
2023/06/28	1	9.98	0.2	10.05	9.97	0.8	487	0.17%
2023/06/27	6.7	10.00	2.9	9.99	9.98	3.8	490	0.77%
2023/06/26	4.9	10.01	0	0.00	10.05	4.9	489	0.99%
2023/06/21	8.9	10.01	1	10.05	10.00	7.9	497	1.58%
2023/06/20	1.3	10.06	0.1	10.10	10.10	1.2	491	0.24%
2023/06/19	2.6	10.08	0	0.00	10.05	2.6	499	0.53%
2023/06/16	3	10.10	33	10.10	10.10	-30	505	-5.94%
2023/06/15	32.2	10.11	0	0.00	10.15	32.2	502	6.41%
2023/06/14	5.7	10.08	0	0.00	10.10	5.7	501	1.14%
2023/06/13	0	10.10	0	10.20	10.05	0	511	0.00%
2023/06/12	2.3	10.04	0	0.00	10.00	2.3	513	0.44%
2023/06/09	0.3	10.29	0	0.00	10.15	0.3	513	0.06%
2023/06/08	0.3	10.32	30.5	10.17	10.25	-30.2	520	-5.80%
2023/06/07	5.1	10.39	0	0.00	10.50	5.1	522	0.97%
2023/06/06	0.9	10.14	10	10.16	10.25	-9.1	513	-1.77%
2023/06/05	28.8	10.10	18	10.15	10.00	10.8	513	2.11%
2023/06/02	1.2	10.11	0	0.00	10.05	1.2	528	0.23%
2023/06/01	1.1	10.04	0.3	10.06	10.00	0.8	550	0.14%
2023/05/31	1.2	10.00	0	0.00	10.05	1.2	554	0.22%
2023/05/30	24.8	9.98	0.9	10.05	9.97	23.9	554	4.31%
2023/05/29	10.3	10.00	2	10.03	10.00	8.2	551	1.49%
2023/05/26	4.4	10.04	25	9.99	9.98	-20.6	562	-3.66%
2023/05/25	31.2	10.20	0.8	10.17	10.15	30.4	565	5.37%
2023/05/24	8.4	10.06	0	0.00	10.00	8.4	565	1.48%
2023/05/23	0.2	10.05	2	10.25	10.15	-1.8	565	-0.31%
2023/05/22	6.3	9.83	0	0.00	9.83	6.3	562	1.12%
2023/05/19	6.7	9.82	1	9.85	9.82	5.7	565	1.01%
2023/05/18	8.5	9.84	1.5	9.87	9.82	7	567	1.24%
2023/05/17	13.9	9.88	1.9	9.94	9.90	12	577	2.08%
2023/05/16	3	9.96	0	0.00	9.93	3	569	0.52%
2023/05/15	4.3	9.91	1	9.94	9.90	3.3	572	0.58%
2023/05/12	4.7	9.95	0	0.00	9.94	4.7	573	0.83%
2023/05/11	3.5	9.97	0	0.00	9.94	3.5	578	0.60%
2023/05/10	0	10.10	0	0.00	10.00	0	584	0.01%
2023/05/09	2.6	10.01	0	0.00	9.99	2.6	595	0.44%
2023/05/08	0.2	10.15	0	0.00	10.05	0.2	598	0.04%
2023/05/05	2.3	10.09	0.8	10.10	10.05	1.5	607	0.24%
2023/05/04	4.6	10.07	1	10.10	10.05	3.6	624	0.58%
2023/05/03	9.8	10.10	3.1	10.13	10.10	6.7	648	1.03%
2023/05/02	1.3	10.03	0	0.00	10.10	1.3	665	0.20%
2023/04/28	0.2	10.19	0	0.00	10.15	0.2	694	0.02%
2023/04/27	3.4	10.08	12.2	10.05	10.10	-8.8	697	-1.26%
2023/04/26	5.5	9.97	0	0.00	10.00	5.5	700	0.78%
2023/04/25	5.2	10.03	0	0.00	9.99	5.2	703	0.74%
2023/04/24	1.1	10.15	0	0.00	10.15	1.1	702	0.16%
2023/04/21	0.3	10.28	0	0.00	10.15	0.3	712	0.04%
2023/04/20	0.2	10.30	0	0.00	10.15	0.2	719	0.03%
2023/04/19	1.5	10.35	6	10.40	10.35	-4.5	723	-0.63%
2023/04/18	0.4	10.49	21	10.50	10.40	-20.7	723	-2.86%
2023/04/17	0.1	10.38	0	0.00	10.35	0.1	758	0.02%
2023/04/14	0	10.30	1.5	10.35	10.40	-1.5	754	-0.20%
2023/04/13	16.6	10.25	0	0.00	10.20	16.6	746	2.23%
2023/04/12	5.3	10.20	0	0.00	10.20	5.3	745	0.71%
2023/04/11	3.4	10.25	0	0.00	10.25	3.4	739	0.47%
2023/04/10	0.2	10.35	0	0.00	10.30	0.2	738	0.03%
2023/04/07	1.1	10.31	0	0.00	10.30	1.1	739	0.14%
2023/04/06	0.4	10.33	2	10.25	10.25	-1.6	742	-0.21%
2023/03/31	0.2	10.39	0	0.00	10.40	0.2	743	0.03%
2023/03/30	0	10.54	0	10.50	10.45	0	738	0.00%
2023/03/29	0.6	10.45	0	10.60	10.35	0.6	740	0.09%
2023/03/28	1.5	10.50	0	0.00	10.30	1.5	748	0.20%
2023/03/27	1.4	10.46	0	0.00	10.50	1.4	756	0.18%
2023/03/24	10	10.50	1	10.40	10.50	9	758	1.19%
2023/03/23	1.2	10.46	3	10.43	10.40	-1.8	759	-0.23%
2023/03/22	12.6	10.45	19	10.50	10.45	-6.4	768	-0.83%
2023/03/21	11.2	10.34	0	10.60	10.45	11.2	771	1.45%
2023/03/20	9	10.35	0	0.00	10.30	9	780	1.15%
2023/03/17	0	10.50	0	0.00	10.35	0	788	0.00%
2023/03/16	0.8	10.39	0	0.00	10.20	0.8	791	0.11%
2023/03/15	1.7	10.60	0	0.00	10.45	1.7	796	0.21%
2023/03/14	0.1	10.78	1	10.50	10.50	-0.9	807	-0.11%
2023/03/13	2.7	10.52	0	0.00	10.55	2.7	817	0.33%
2023/03/10	4.3	10.72	0	0.00	10.65	4.3	846	0.51%
2023/03/09	2	10.93	1	10.85	10.85	1	851	0.12%
2023/03/08	15.2	11.03	1	11.10	11.00	14.2	879	1.62%
2023/03/07	2	11.23	1	11.15	11.15	1	897	0.11%
2023/03/06	2.2	10.97	0	0.00	11.15	2.2	884	0.25%
2023/03/03	0.3	10.93	10	10.85	10.85	-9.7	888	-1.09%
2023/03/02	0.3	10.80	5	10.80	10.75	-4.7	904	-0.52%
2023/03/01	1	10.70	0	0.00	10.70	1	922	0.11%
2023/02/24	2.1	10.72	0	0.00	10.75	2.1	959	0.22%
2023/02/23	6.2	10.85	1	10.85	10.75	5.2	1,017	0.51%
2023/02/22	0.1	10.90	0	0.00	10.75	0.1	1,062	0.00%
2023/02/21	2	10.88	0	11.00	10.85	2	1,095	0.18%
2023/02/20	0.1	10.82	6	10.80	10.90	-5.9	1,096	-0.54%
2023/02/17	0.3	10.87	0	0.00	10.80	0.3	1,105	0.02%
2023/02/16	0	10.95	0	10.90	10.90	0	1,141	0.00%
2023/02/15	0	0.00	6	10.93	10.90	-6	1,177	-0.51%
2023/02/14	0.3	10.82	0	0.00	10.70	0.3	1,168	0.02%
2023/02/13	2	10.70	0	0.00	10.70	2	1,170	0.17%
2023/02/10	1.2	10.73	13.6	10.66	10.65	-12.4	1,168	-1.06%
2023/02/09	0.1	10.90	1	10.95	10.85	-0.9	1,167	-0.08%
2023/02/08	20.1	10.84	1	10.80	10.75	19.1	1,162	1.65%
2023/02/07	7.3	10.87	0	0.00	10.75	7.3	1,152	0.63%
2023/02/06	0.1	11.14	0	0.00	11.00	0.1	1,143	0.01%
2023/02/03	1.2	11.03	2	11.05	11.10	-0.9	1,139	-0.07%
2023/02/02	6.1	11.13	0	0.00	11.10	6.1	1,130	0.54%
2023/02/01	3	11.40	2	11.15	11.30	1	1,113	0.09%
2023/01/31	16.1	10.98	0	0.00	11.00	16.1	1,090	1.47%
2023/01/30	8	10.76	2.4	10.92	11.00	5.6	1,072	0.52%
2023/01/17	0	10.45	3	10.38	10.45	-3	1,041	-0.29%
2023/01/16	1	10.30	0	10.35	10.30	1	1,040	0.09%
2023/01/13	4.1	10.36	30	10.35	10.30	-25.9	1,038	-2.50%
2023/01/12	0.2	10.48	0	0.00	10.40	0.2	1,037	0.02%
2023/01/11	1.2	10.42	10	10.40	10.55	-8.8	1,034	-0.85%
2023/01/10	13.2	10.41	6	10.35	10.35	7.2	1,025	0.70%
2023/01/09	4	10.60	0	0.00	10.55	4	1,017	0.40%
2023/01/06	23.2	10.65	0	0.00	10.65	23.2	1,007	2.30%
2023/01/05	9.8	10.75	9	10.75	10.75	0.8	1,007	0.08%
2023/01/04	1	11.20	0	0.00	11.20	1	966	0.10%
2022/12/28	1.1	11.55	0	0.00	11.45	1.1	1,037	0.11%
2022/12/27	0.1	11.79	0	0.00	11.70	0.1	1,039	0.01%
2022/12/26	0.1	11.79	1	11.75	11.65	-0.9	1,036	-0.08%
2022/12/23	1	11.50	0	0.00	11.90	1	1,035	0.10%
2022/12/22	0.1	11.85	7	11.96	11.75	-6.9	1,039	-0.66%
2022/12/21	13.2	11.84	1	11.80	11.75	12.2	1,052	1.15%
2022/12/20	7.1	12.03	1	11.85	11.85	6.1	1,054	0.58%
2022/12/19	10	12.11	0	0.00	12.10	10	1,060	0.95%
2022/12/16	1	12.50	0.1	12.50	12.50	0.9	1,060	0.09%
2022/12/15	2	12.63	2.4	12.53	12.80	-0.4	1,078	-0.04%
2022/12/14	1	12.25	0	0.00	12.30	1	1,071	0.09%
2022/12/13	5.1	12.21	0	0.00	12.15	5.1	1,067	0.47%
2022/12/12	5	12.40	5	12.35	12.35	0	1,057	0.00%
2022/12/09	4	13.03	2	13.15	12.85	2	1,047	0.19%
2022/12/08	7	13.16	1	13.20	13.20	6	1,046	0.57%
2022/12/07	2	13.38	0	0.00	13.15	2	1,049	0.19%
2022/12/06	1.1	13.10	1	13.10	12.95	0.1	1,041	0.00%
2022/12/05	9	13.47	8	13.45	13.40	1	1,048	0.10%
2022/12/02	4.1	13.54	49.1	13.60	13.55	-45.1	1,070	-4.21%
2022/12/01	1	13.65	9	13.54	13.35	-8	1,050	-0.76%
2022/11/30	6	13.51	38	13.42	13.40	-32	1,081	-2.96%
2022/11/29	3.4	12.80	8	13.07	13.20	-4.6	1,067	-0.43%
2022/11/28	0.1	12.80	1	12.60	12.60	-1	1,059	-0.09%
2022/11/25	3.1	12.54	1	12.40	12.40	2.1	1,097	0.19%
2022/11/24	6.2	13.23	5	12.94	12.95	1.2	1,094	0.11%
2022/11/23	14	13.44	6	13.30	13.30	8	1,102	0.73%
2022/11/22	0	0.00	15	13.49	13.70	-15	1,148	-1.31%
2022/11/21	13	13.50	17	13.61	13.65	-4	1,248	-0.32%
2022/11/18	10.1	13.02	22.1	12.92	12.95	-11.9	1,217	-0.98%
2022/11/17	3	12.85	6	12.85	12.95	-3	1,172	-0.26%
2022/11/16	1.1	11.80	0	0.00	11.80	1.1	1,137	0.10%
2022/11/15	5	12.06	22	12.17	12.05	-17	1,142	-1.49%
2022/11/14	18	12.69	3	12.60	12.40	15	1,132	1.32%
2022/11/11	10	11.97	1.2	11.88	12.45	8.9	1,101	0.80%
2022/11/10	0	11.60	1	11.60	11.35	-1	1,074	-0.09%
2022/11/09	3.1	11.67	0	0.00	11.65	3.1	1,112	0.27%
2022/11/08	2	11.90	0	0.00	11.70	2	1,154	0.17%
2022/11/04	0.3	11.86	3	11.80	11.85	-2.7	1,236	-0.22%
2022/11/03	0	0.00	4	11.61	11.70	-4	1,270	-0.31%
2022/11/02	1	11.65	1	11.65	11.60	0	1,282	0.00%
2022/11/01	1	11.40	2	11.35	11.35	-1	1,297	-0.08%
2022/10/31	5	11.17	1	11.35	11.10	4	1,317	0.30%
2022/10/28	1.2	11.30	0	0.00	11.15	1.2	1,328	0.09%
2022/10/27	4	11.58	0	0.00	11.65	4	1,344	0.30%
2022/10/25	3	11.45	0	0.00	11.45	3	1,379	0.22%
2022/10/24	0	0.00	14	12.05	11.65	-14	1,409	-0.99%
2022/10/21	1	11.90	1	11.80	11.80	0	1,463	0.00%
2022/10/20	2	11.90	8.1	12.04	12.00	-6.1	1,523	-0.40%
2022/10/19	1.2	11.84	17	11.85	11.90	-15.9	1,625	-0.98%
2022/10/17	26	11.69	0	0.00	11.60	26	1,700	1.53%
2022/10/14	1	11.80	5.3	11.82	11.85	-4.3	1,700	-0.25%
2022/10/13	1.1	11.82	26	11.46	11.45	-24.9	1,697	-1.47%
2022/10/12	14	12.23	11	12.40	12.20	3	1,687	0.18%
2022/10/11	16.3	11.93	67	11.89	12.50	-50.7	1,681	-3.01%
2022/10/07	47	12.56	3	12.75	12.50	44	1,670	2.63%
2022/10/06	3	12.00	1	12.50	12.00	2	1,645	0.12%
2022/10/05	10	12.40	14	12.35	12.50	-4	1,628	-0.25%
2022/10/04	52	11.35	0	0.00	11.40	52	1,597	3.25%
2022/10/03	10	11.22	0	0.00	11.10	10	1,591	0.63%
2022/09/30	0	10.95	2.2	10.81	11.25	-2.1	1,593	-0.13%
2022/09/29	0	0.00	2.1	11.15	11.00	-2.1	1,590	-0.13%
2022/09/28	10	11.46	0.4	11.24	10.90	9.6	1,584	0.61%
2022/09/27	6	11.87	6	11.82	11.90	0	1,566	0.00%
2022/09/26	4.1	11.82	5.2	11.91	11.70	-1.1	1,564	-0.07%
2022/09/23	3.1	12.69	1	12.80	12.55	2.1	1,551	0.14%
2022/09/22	1.2	13.26	2	13.05	13.25	-0.8	1,544	-0.05%
2022/09/21	2	12.30	10	12.30	12.30	-8	1,520	-0.53%
2022/09/20	7	12.61	2	12.73	12.55	5	1,518	0.33%
2022/09/19	1.1	12.70	2	12.65	12.75	-0.9	1,511	-0.06%
2022/09/16	7	12.91	0	0.00	13.00	7	1,511	0.46%
2022/09/15	0	0.00	5	13.45	13.25	-5	1,505	-0.33%
2022/09/14	8	13.06	0	0.00	13.15	8	1,505	0.53%
2022/09/13	6	13.41	1	13.35	13.30	5	1,498	0.33%
2022/09/12	28	13.49	9	13.56	13.55	19	1,494	1.27%
2022/09/08	12	13.15	8	13.26	13.55	4	1,479	0.27%
2022/09/07	2	12.23	0	0.00	12.50	2	1,448	0.14%
2022/09/06	14.1	12.90	8.2	12.62	12.45	5.9	1,430	0.41%
2022/09/05	12	13.85	5	13.60	13.70	7	1,385	0.51%
2022/09/02	5	13.86	2.1	13.95	13.70	3	1,368	0.22%
2022/09/01	10.2	14.11	3.2	14.15	14.00	7	1,353	0.52%
2022/08/31	2.4	13.84	8	14.08	13.80	-5.6	1,317	-0.42%
2022/08/30	14.2	13.95	4.2	14.04	13.90	10.1	1,295	0.78%
2022/08/29	18.3	13.94	22.1	13.87	14.05	-3.8	1,265	-0.30%
2022/08/26	21	14.23	16.2	14.27	14.45	4.8	1,202	0.40%
2022/08/25	2	12.85	43.1	13.25	13.30	-41.1	1,064	-3.86%
2022/08/24	1.4	12.13	0	0.00	12.10	1.4	1,031	0.13%
2022/08/22	3	12.27	2	12.10	12.15	1	1,030	0.10%
2022/08/19	6.1	12.56	7	12.51	12.40	-1	1,021	-0.09%
2022/08/18	2	12.45	28	12.32	12.40	-26	1,013	-2.57%
2022/08/17	6	12.70	8	12.62	12.60	-2	1,004	-0.20%
2022/08/16	9.3	13.23	11	13.08	12.50	-1.7	999	-0.17%
2022/08/15	22	13.61	16	13.86	13.50	6	962	0.62%
2022/08/12	18	13.27	30.7	13.42	13.25	-12.7	926	-1.37%
2022/08/11	1	13.20	1.1	13.39	13.20	-0.1	910	-0.01%
2022/08/10	5	13.10	0	0.00	13.10	5	886	0.56%
2022/08/09	0	0.00	0.9	12.30	12.40	-0.9	852	-0.10%
2022/08/08	0.2	12.35	3.1	12.40	12.40	-2.9	841	-0.35%
2022/08/05	0	0.00	25	13.15	13.15	-25	825	-3.03%
2022/08/04	5	12.54	0.3	12.55	12.55	4.7	806	0.59%
2022/08/03	17	12.59	1	12.35	12.50	16	796	2.01%
2022/08/02	5	12.74	0	0.00	12.65	5	783	0.64%
2022/08/01	14	13.06	0	0.00	13.00	14	770	1.82%
2022/07/29	3	13.18	3.3	13.30	13.10	-0.3	753	-0.03%
2022/07/28	11.4	12.99	18.2	13.12	12.85	-6.8	723	-0.93%
2022/07/27	30.6	12.76	3.1	12.31	13.00	27.5	666	4.12%
2022/07/26	10.6	12.15	9.6	12.25	12.50	1	607	0.17%
2022/07/25	3.1	11.25	9	11.14	11.40	-5.9	503	-1.17%
2022/07/22	0.1	9.99	1	9.97	10.40	-0.9	453	-0.21%
2022/07/21	0.1	9.12	0	0.00	9.48	0.1	442	0.02%
2022/07/20	0.1	9.10	0	9.10	9.04	0.1	453	0.02%
2022/07/19	2.2	9.02	1	9.07	9.01	1.2	470	0.26%
2022/07/18	2.1	9.03	0	0.00	9.07	2.1	478	0.44%
2022/07/15	0.2	9.15	0	0.00	9.07	0.2	480	0.05%
2022/07/12	1.7	8.92	3	8.87	8.90	-1.3	490	-0.26%
2022/07/11	1.8	9.15	0	0.00	9.16	1.8	493	0.35%
2022/07/08	1	9.36	0	0.00	9.23	1	497	0.20%
2022/07/07	0.4	8.97	7	8.86	9.00	-6.6	498	-1.32%
2022/07/06	3.7	8.87	0	0.00	8.74	3.7	517	0.72%
2022/07/05	0.3	9.03	0	0.00	8.99	0.3	519	0.06%
2022/07/04	3.6	8.97	0	0.00	8.86	3.6	525	0.68%
2022/07/01	0.2	9.37	0	0.00	9.06	0.2	526	0.03%
2022/06/30	0.5	9.73	5	9.52	9.50	-4.5	526	-0.85%
2022/06/29	0.2	9.84	0	0.00	9.80	0.2	524	0.04%
2022/06/28	1.2	9.83	0	0.00	9.82	1.2	525	0.22%
2022/06/27	0.2	10.00	0	0.00	9.96	0.2	525	0.04%
2022/06/24	2.1	9.91	4	9.83	9.88	-1.9	526	-0.36%
2022/06/23	0.6	9.91	1	9.91	9.88	-0.4	529	-0.07%
2022/06/22	4.2	9.96	0	0.00	9.86	4.2	530	0.78%
2022/06/21	0.1	10.45	0	0.00	10.30	0.1	524	0.02%
2022/06/20	5.4	10.00	2	9.99	9.97	3.4	523	0.64%
2022/06/17	0.4	10.39	1	10.20	10.20	-0.6	518	-0.12%
2022/06/16	5.1	10.85	5	10.95	10.60	0.1	517	0.02%
2022/06/15	5	10.70	2	10.80	10.70	3	520	0.58%
2022/06/14	2	10.65	0	0.00	10.70	2	526	0.38%
2022/06/13	4	10.80	0	0.00	10.75	4	529	0.76%
2022/06/10	1.1	11.20	0	0.00	11.20	1.1	535	0.20%
2022/06/09	2	11.15	2	11.00	11.20	0	529	0.00%
2022/06/08	1.1	10.90	0	0.00	10.75	1.1	526	0.21%
2022/06/07	0.1	10.85	0	0.00	10.85	0.1	531	0.02%
2022/06/06	0.2	10.90	0	0.00	10.70	0.2	540	0.03%
2022/06/02	1	10.55	0	0.00	10.55	1	562	0.18%
2022/06/01	0	0.00	1	10.65	10.65	-1	578	-0.17%
2022/05/31	0.6	10.61	7	10.45	10.65	-6.5	585	-1.10%
2022/05/30	0.3	10.83	0	0.00	10.60	0.3	591	0.04%
2022/05/27	0.1	10.75	0	0.00	10.60	0.1	597	0.01%
2022/05/26	0.8	10.84	0	0.00	10.70	0.8	604	0.12%
2022/05/24	3	10.98	1.4	11.23	10.70	1.6	680	0.24%
2022/05/23	1.3	11.06	0	0.00	11.25	1.3	681	0.19%
2022/05/20	3.4	11.28	6	11.20	11.15	-2.6	689	-0.38%
2022/05/19	7.1	11.46	3	10.72	11.45	4.1	692	0.59%
2022/05/17	0.2	10.13	1	10.00	10.00	-0.9	669	-0.13%
2022/05/16	0.2	10.00	0	0.00	9.98	0.2	681	0.02%
2022/05/13	0.4	10.00	0	0.00	9.91	0.4	684	0.05%
2022/05/12	5.1	9.95	0	0.00	9.90	5.1	689	0.74%
2022/05/11	5.2	9.99	0	0.00	9.92	5.2	692	0.75%
2022/05/10	4.9	9.96	1	10.00	10.10	3.9	698	0.56%
2022/05/09	8.3	10.13	4.8	10.18	10.00	3.5	705	0.50%
2022/05/06	3.1	10.16	0.1	10.40	10.30	3.1	704	0.43%
2022/05/05	1	10.35	0	0.00	10.40	1	709	0.14%
2022/05/04	0.1	10.10	0	0.00	10.20	0.1	714	0.01%
2022/05/03	0.1	10.25	0	0.00	10.20	0.1	725	0.01%
2022/04/28	1.7	10.32	0	0.00	10.15	1.7	745	0.22%
2022/04/27	0	10.25	0	0.00	10.25	0	754	0.00%
2022/04/26	24.3	10.35	0	0.00	10.80	24.3	765	3.17%
2022/04/25	6.6	10.35	7	10.32	10.15	-0.4	825	-0.05%
2022/04/22	0.2	11.30	0	0.00	11.10	0.2	828	0.02%
2022/04/21	0	0.00	2	11.35	11.35	-2	849	-0.24%
2022/04/20	0	0.00	20	11.21	11.25	-20	862	-2.32%
2022/04/19	0	0.00	10	11.50	11.40	-10	892	-1.12%
2022/04/18	1	11.30	30.1	11.15	11.20	-29.1	926	-3.14%
2022/04/15	0	11.40	17	11.30	11.35	-17	959	-1.77%
2022/04/13	1	11.45	0	0.00	11.55	1	1,019	0.10%
2022/04/12	0	11.67	0	0.00	11.35	0	1,060	0.00%
2022/04/11	0	12.00	0	0.00	11.70	0	1,134	0.00%
2022/04/08	2.1	12.34	0	0.00	12.15	2.1	1,274	0.17%
2022/04/07	0.2	12.20	1	11.85	11.65	-0.8	1,296	-0.07%
2022/04/06	0	12.35	0	0.00	11.85	0	1,328	0.00%
2022/04/01	2	11.95	0	0.00	11.95	2	1,372	0.15%
2022/03/31	1	12.15	0	0.00	12.10	1	1,449	0.07%
2022/03/30	1	12.20	0	0.00	12.20	1	1,498	0.07%
2022/03/29	1	12.40	0	0.00	12.25	1	1,583	0.06%
2022/03/28	0.1	12.14	0	0.00	12.40	0.1	1,743	0.00%
2022/03/25	0	12.30	0	0.00	12.10	0	1,893	0.00%
2022/03/24	0	12.25	0	0.00	12.35	0	2,047	0.00%
2022/03/23	0.1	12.26	0	0.00	12.30	0.1	2,349	0.00%
2022/03/22	0	12.40	0	0.00	12.30	0	2,639	0.00%
2022/03/21	0	12.35	0	0.00	12.15	0	2,849	0.00%
2022/03/18	1	12.05	11	12.08	12.30	-10	3,026	-0.33%
2022/03/17	0.1	12.00	0	0.00	12.00	0.1	3,044	0.00%
2022/03/16	1.1	11.75	2	11.70	11.60	-0.9	3,066	-0.03%
2022/03/15	3	11.87	2	12.00	11.75	1	3,102	0.03%
2022/03/14	0	13.00	0	0.00	12.10	0	3,119	0.00%
2022/03/11	2.1	12.01	0	0.00	12.10	2.1	3,166	0.07%
2022/03/10	0	12.40	0	0.00	12.25	0	3,206	0.00%
2022/03/09	2	11.90	3	11.95	11.90	-1	3,250	-0.03%
2022/03/08	9.1	11.65	43	11.84	11.55	-33.9	3,318	-1.02%
2022/03/07	1.2	12.13	104	12.08	12.20	-102.8	3,389	-3.03%	大賣/鉅額交易
2022/03/04	42.4	12.90	0	0.00	12.70	42.4	3,508	1.21%
2022/03/03	5	13.03	6	13.05	12.95	-1	3,730	-0.03%
2022/03/02	5	12.90	2	12.98	13.15	3	3,910	0.08%
2022/03/01	0	0.00	5	13.14	13.05	-5	3,962	-0.13%
2022/02/25	12	13.09	5	13.12	12.80	7	3,964	0.18%
2022/02/24	18	13.05	137	13.10	12.90	-119	3,966	-3.00%	大賣/鉅額交易
2022/02/23	0.1	14.14	0	0.00	14.00	0.1	3,945	0.00%
2022/02/22	3	13.87	0	0.00	13.90	3	3,939	0.08%
2022/02/21	3	14.25	0	0.00	14.15	3	3,925	0.08%
2022/02/18	8	14.49	1	14.65	14.65	7	3,916	0.18%
2022/02/17	13	14.80	8	14.79	14.75	5	3,901	0.13%
2022/02/16	6	14.99	2	15.00	15.00	4	3,904	0.10%
2022/02/15	6	14.47	4.1	14.62	14.50	1.9	3,891	0.05%
2022/02/14	0.1	14.51	0.1	14.73	14.45	0	3,888	0.00%
2022/02/11	1.6	15.07	1	15.05	15.05	0.6	3,883	0.01%
2022/02/10	6	15.01	2	14.90	14.85	4	3,886	0.10%
2022/02/09	10	15.10	15	14.82	15.05	-5	3,880	-0.13%
2022/02/08	1	14.85	0	0.00	14.60	1	3,871	0.03%
2022/02/07	4	14.20	3	14.15	14.50	1	3,868	0.03%
2022/01/26	5	14.05	1	14.00	13.95	4	3,864	0.10%
2022/01/25	13.1	14.25	0	0.00	14.05	13.1	3,862	0.34%
2022/01/24	1	14.60	9	14.59	14.80	-8	3,857	-0.21%
2022/01/21	7	14.91	15	14.87	14.80	-8	3,847	-0.21%
2022/01/20	8	15.41	11	15.25	15.35	-3	3,840	-0.08%
2022/01/19	26	15.33	16.2	14.99	15.05	9.8	3,830	0.25%
2022/01/18	30	15.92	13	15.70	15.55	17	3,813	0.45%
2022/01/17	6	14.00	1	14.85	14.90	5	3,740	0.13%
2022/01/14	9.2	13.48	29	13.50	13.55	-19.8	3,733	-0.53%
2022/01/13	3	14.03	1	14.35	13.90	2	3,743	0.05%
2022/01/12	8.1	14.05	11	14.20	14.10	-2.9	3,766	-0.08%
2022/01/11	11	14.63	8	14.83	14.50	3	3,735	0.08%
2022/01/10	18	14.92	11	15.06	15.05	7	3,702	0.19%
2022/01/07	4	15.66	16	15.62	15.50	-12	3,668	-0.33%
2022/01/06	10	16.10	2	16.00	16.10	8	3,622	0.22%
2022/01/05	10.5	16.29	23	16.12	15.95	-12.5	3,609	-0.35%
2022/01/04	22.1	16.54	14.3	16.63	16.50	7.7	3,566	0.22%
2022/01/03	63	17.08	24.1	17.17	17.35	38.9	3,478	1.12%
2021/12/30	11	15.84	9.1	15.60	15.80	1.9	3,339	0.06%
2021/12/29	6.2	15.90	3	15.85	15.80	3.2	3,313	0.10%
2021/12/28	6	16.15	0	0.00	16.00	6	3,285	0.18%
2021/12/27	26.3	16.13	17.7	16.04	16.00	8.6	3,246	0.26%
2021/12/24	9	16.75	7	16.70	16.50	2	3,172	0.06%
2021/12/23	18.4	17.10	17.1	16.89	17.00	1.4	3,124	0.04%
2021/12/22	38	17.69	46.1	17.75	17.40	-8.1	3,045	-0.27%
2021/12/21	97.7	16.52	29.5	16.78	17.35	68.2	2,882	2.37%
2021/12/20	62.1	16.30	30.1	16.15	15.90	32	2,732	1.17%
2021/12/17	75.1	17.10	56.1	16.71	16.70	19	2,574	0.74%
2021/12/16	64.3	16.35	65.5	16.23	16.60	-1.2	2,272	-0.05%
2021/12/15	56.1	14.70	10.1	14.62	15.40	46	1,984	2.32%
2021/12/14	15	13.80	19	13.95	14.30	-4	1,771	-0.23%
2021/12/13	10	13.07	5	13.04	13.00	5	1,595	0.31%
2021/12/10	4	13.16	0.1	13.20	13.05	3.9	1,571	0.25%
2021/12/09	11	13.51	8.1	13.45	13.45	2.9	1,549	0.19%
2021/12/08	7	13.42	10	13.23	13.25	-3	1,507	-0.20%
2021/12/07	15	13.41	4	13.38	13.15	11	1,478	0.74%
2021/12/06	4	13.76	2.4	13.77	13.65	1.6	1,429	0.11%
2021/12/03	14	13.41	15.3	13.30	13.75	-1.3	1,387	-0.10%
2021/12/02	16	13.36	15	13.50	13.20	1	1,341	0.07%
2021/12/01	4.2	13.48	8	13.70	13.75	-3.8	1,265	-0.30%
2021/11/30	4	13.46	4	13.23	13.20	0	1,169	0.00%
2021/11/29	14	13.50	22	13.68	13.70	-8	1,034	-0.77%
2021/11/26	7	12.46	27.1	12.68	12.90	-20.1	804	-2.50%
2021/11/25	4.1	11.66	12.3	11.56	11.75	-8.2	618	-1.33%
2021/11/24	0	0.00	0	10.95	10.90	0	558	-0.01%
2021/11/23	5.5	10.78	0	0.00	10.70	5.5	548	1.00%
2021/11/22	0	0.00	14	10.71	10.95	-14	519	-2.69%
2021/11/19	3.2	10.00	0	0.00	9.99	3.2	489	0.65%
2021/11/18	2.1	10.00	5	10.06	10.10	-2.9	489	-0.59%
2021/11/17	2.1	10.00	0	0.00	9.97	2.1	490	0.42%
2021/11/16	0	0.00	4.1	10.06	10.05	-4.1	491	-0.83%
2021/11/15	1.5	10.01	2.1	10.03	10.00	-0.6	494	-0.13%
2021/11/12	0.2	10.24	0	0.00	10.15	0.2	487	0.05%
2021/11/11	0.1	10.15	12	10.20	10.30	-11.9	494	-2.41%
2021/11/10	0.3	10.30	0.8	10.30	10.20	-0.5	499	-0.10%
2021/11/09	2.2	10.05	2	10.10	10.15	0.2	503	0.03%
2021/11/08	2.1	10.45	15	10.64	10.40	-12.9	494	-2.61%
2021/11/05	1	10.45	1	10.55	10.55	0	504	0.00%
2021/11/03	0	10.45	0	0.00	10.50	0	518	0.00%
2021/11/02	0	0.00	1	10.45	10.45	-1	523	-0.19%
2021/11/01	0	0.00	1	10.75	10.75	-1	530	-0.19%
2021/10/29	0	0.00	1	10.40	10.25	-1	542	-0.18%
2021/10/28	0.4	10.39	0	0.00	10.15	0.4	602	0.07%
2021/10/27	2.3	10.36	0	0.00	10.45	2.3	619	0.36%
2021/10/26	20	10.55	0	0.00	10.50	20	623	3.21%
2021/10/25	0	0.00	5	10.05	10.10	-5	617	-0.81%
2021/10/22	5.2	10.21	1	10.30	10.20	4.2	619	0.67%
2021/10/21	12.3	10.96	1	11.20	10.70	11.3	614	1.83%
2021/10/20	0	0.00	6	10.38	10.80	-6	595	-1.01%
2021/10/19	0.1	9.56	2	9.52	9.83	-1.9	572	-0.33%
2021/10/18	1.2	9.15	0	0.00	9.32	1.2	585	0.21%
2021/10/15	0.6	9.16	0	0.00	9.07	0.6	603	0.10%
2021/10/14	1.6	8.94	0	0.00	8.92	1.6	618	0.26%
2021/10/13	5.3	9.07	11	9.00	8.93	-5.7	623	-0.92%
2021/10/12	2.7	9.36	0	0.00	9.31	2.7	627	0.42%
2021/10/07	2.1	9.41	1	9.52	9.54	1.1	646	0.17%
2021/10/06	1.3	9.40	0	0.00	9.39	1.3	660	0.19%
2021/10/05	0.2	9.70	0	0.00	9.60	0.2	674	0.02%
2021/10/04	5.1	9.38	0.3	10.00	9.50	4.8	679	0.70%
2021/10/01	6.2	9.92	5	9.85	9.81	1.2	693	0.17%
2021/09/30	0.2	10.10	2	10.00	10.05	-1.8	731	-0.25%
2021/09/29	7.2	9.99	2	10.00	9.98	5.2	747	0.70%
2021/09/28	0.4	10.30	0	0.00	10.20	0.4	774	0.05%
2021/09/27	0.2	10.30	1	10.30	10.40	-0.8	789	-0.10%
2021/09/24	5	10.07	0	0.00	10.05	5	803	0.62%
2021/09/23	1.2	10.03	5	10.02	10.00	-3.8	820	-0.46%
2021/09/22	5.1	10.10	1	10.05	10.15	4.1	853	0.47%
2021/09/16	0.3	10.38	0	0.00	10.30	0.3	880	0.03%
2021/09/15	2.1	10.50	0	0.00	10.55	2.1	886	0.24%
2021/09/07	0	0.00	1	10.80	10.75	-1	989	-0.10%
2021/09/03	6	10.69	0	0.00	10.65	6	1,020	0.59%
2021/08/31	1	11.20	3	10.80	11.15	-2	1,093	-0.18%
2021/08/30	0	0.00	4	10.79	10.75	-4	1,108	-0.36%
2021/08/27	2	10.70	1	10.70	10.70	1	1,127	0.09%
2021/08/26	1	10.65	0	0.00	10.65	1	1,146	0.09%
2021/08/25	4	10.70	0	0.00	10.75	4	1,233	0.32%
2021/08/23	0	0.00	2	10.70	10.60	-2	1,305	-0.15%
2021/08/19	0.3	10.78	0	0.00	10.75	0.3	1,333	0.02%
2021/08/16	4	10.74	0.1	10.60	10.55	3.9	1,381	0.28%
2021/08/13	1	10.60	0	0.00	11.00	1	1,391	0.07%
2021/08/12	1.2	10.50	0	0.00	10.50	1.2	1,407	0.08%
2021/08/11	4	10.50	0	0.00	10.45	4	1,434	0.28%
2021/08/10	0.1	10.80	0	0.00	10.75	0.1	1,456	0.00%
2021/08/09	1.1	10.95	0	0.00	10.95	1.1	1,506	0.07%
2021/08/06	1	11.45	0	0.00	11.40	1	1,564	0.06%
2021/08/05	0	0.00	3	11.75	11.45	-3	1,599	-0.19%
2021/08/04	2.1	11.80	8	11.74	11.80	-6	1,635	-0.36%
2021/08/03	9	12.26	5	12.30	12.15	4	1,661	0.24%
2021/08/02	0	0.00	9	11.80	11.80	-9	1,662	-0.54%
2021/07/30	0	10.90	10	10.75	10.75	-10	1,681	-0.59%
2021/07/29	3	10.65	0	0.00	10.70	3	1,707	0.18%
2021/07/28	0	0.00	15	10.55	10.55	-15	1,734	-0.86%
2021/07/27	5.4	10.85	0	0.00	10.85	5.4	1,801	0.30%
2021/07/26	1	11.45	2	11.55	11.30	-1	1,837	-0.05%
2021/07/23	0.1	10.65	0	0.00	11.20	0.1	1,855	0.00%
2021/07/22	0.1	10.50	2.6	10.54	10.50	-2.5	1,891	-0.13%
2021/07/21	5.2	10.77	0	0.00	10.70	5.2	1,947	0.26%
2021/07/20	3.1	11.15	1	11.05	11.10	2.1	1,997	0.11%
2021/07/19	1.1	11.40	6	11.26	11.40	-4.9	2,089	-0.23%
2021/07/16	1.1	11.35	10	11.44	11.35	-8.9	2,206	-0.40%
2021/07/13	2.3	11.60	0	0.00	11.45	2.3	2,583	0.09%
2021/07/12	16	11.86	0	0.00	11.70	16	2,702	0.59%
2021/07/09	0	11.90	0	0.00	11.90	0	2,775	0.00%
2021/07/08	3	12.25	11.1	12.24	12.10	-8.1	2,871	-0.28%
2021/07/07	4.2	12.08	11	12.20	12.10	-6.8	3,004	-0.23%
2021/07/06	12.1	11.86	4	11.88	11.90	8.1	3,196	0.25%
2021/07/05	27	12.17	6	12.37	12.20	21	3,389	0.62%
2021/07/02	8.3	11.62	3.1	11.52	11.50	5.2	3,612	0.14%
2021/07/01	2	11.75	0	0.00	11.65	2	3,661	0.05%
2021/06/30	3	11.57	0.1	11.75	11.75	2.9	3,691	0.08%
2021/06/29	6.3	11.52	13	11.67	11.50	-6.7	3,688	-0.18%
2021/06/28	2	11.95	0	0.00	11.90	2	3,676	0.05%
2021/06/25	13.1	11.89	10	11.85	11.80	3	3,689	0.08%
2021/06/24	4.1	11.95	4	11.90	11.85	0	3,714	0.00%
2021/06/23	2.2	11.91	6	12.02	11.95	-3.8	3,734	-0.10%
2021/06/22	3.1	12.11	2.1	12.12	12.05	1	3,750	0.03%
2021/06/21	8	12.43	3.1	12.06	12.15	4.9	3,821	0.13%
2021/06/18	8	12.56	4	12.53	12.50	4	4,067	0.10%
2021/06/17	1	12.25	0	12.15	12.25	1	4,100	0.02%
2021/06/16	4	12.39	1.2	12.63	12.10	2.8	4,180	0.07%
2021/06/15	5	12.22	0	0.00	12.30	5	4,169	0.12%
2021/06/11	4.1	12.20	3.1	12.17	12.05	1	4,168	0.02%
2021/06/10	3	12.27	1	12.50	12.35	2	4,149	0.05%
2021/06/09	3.2	12.46	2	12.65	12.35	1.2	4,141	0.03%
2021/06/08	4	13.04	20.5	12.83	12.75	-16.5	4,129	-0.40%
2021/06/07	0.4	12.31	0	0.00	12.25	0.4	4,096	0.01%
2021/06/04	5.2	12.67	17	12.62	12.45	-11.8	4,081	-0.29%
2021/06/03	6.4	12.95	1	13.00	12.95	5.4	4,069	0.13%
2021/06/02	25.3	13.48	7	13.89	13.20	18.3	4,059	0.45%
2021/06/01	0	0.00	1	13.30	13.30	-1	3,981	-0.03%
2021/05/31	4	12.20	2.5	12.19	12.10	1.5	3,940	0.04%
2021/05/28	7	12.52	12	12.29	12.30	-5	3,925	-0.13%
2021/05/27	1	11.95	2	11.98	11.90	-1	3,907	-0.03%
2021/05/26	8	12.06	0	0.00	11.95	8	3,916	0.20%
2021/05/25	2.2	12.20	9.2	12.03	12.20	-7	3,914	-0.18%
2021/05/24	8	11.85	0	0.00	11.80	8	3,911	0.20%
2021/05/21	0	0.00	11.1	11.53	11.50	-11.1	3,914	-0.28%
2021/05/20	1.1	11.77	6	11.35	11.35	-4.9	3,934	-0.12%
2021/05/19	19.1	11.55	20.4	11.33	11.60	-1.3	3,931	-0.03%
2021/05/18	7.5	11.64	1	11.45	11.90	6.5	3,924	0.17%
2021/05/17	21.7	11.45	0.6	11.40	11.40	21.2	3,902	0.54%
2021/05/14	0.1	12.65	16	12.51	12.65	-15.9	3,860	-0.41%
2021/05/13	4.5	11.72	16	11.65	11.50	-11.5	3,809	-0.30%
2021/05/12	9.4	12.40	12.1	12.67	12.15	-2.7	3,772	-0.07%
2021/05/11	11	13.44	21.3	13.68	13.50	-10.3	3,730	-0.28%
2021/05/10	37	14.58	4.2	14.84	14.40	32.8	3,705	0.89%
2021/05/07	0	0.00	9	13.98	14.15	-9	3,653	-0.25%
2021/05/06	3	13.00	10.3	12.95	12.90	-7.3	3,624	-0.20%
2021/05/05	0	0.00	5.5	13.66	13.35	-5.5	3,602	-0.15%
2021/05/04	4.9	13.54	4.1	13.52	13.50	0.8	3,595	0.02%
2021/05/03	7.7	14.62	4	14.18	14.35	3.7	3,532	0.10%
2021/04/29	5	14.85	15.3	14.83	14.75	-10.3	3,508	-0.29%
2021/04/28	15.1	14.88	5	14.82	14.65	10.1	3,487	0.29%
2021/04/27	8.2	15.08	12	15.21	15.10	-3.9	3,471	-0.11%
2021/04/26	15.1	15.86	29	15.98	15.75	-13.9	3,444	-0.40%
2021/04/23	4.1	15.76	27.2	16.02	16.10	-23.1	3,389	-0.68%
2021/04/22	27.1	15.32	22.2	15.11	15.05	4.9	3,311	0.15%
2021/04/21	30	15.88	20	15.82	15.80	10	3,201	0.31%
2021/04/20	19	15.85	26.1	16.04	16.35	-7.1	3,124	-0.23%
2021/04/19	88	15.67	20.3	15.58	15.70	67.8	3,040	2.23%
2021/04/16	18	14.31	47.2	14.20	14.70	-29.2	2,873	-1.02%
2021/04/15	17	12.96	27.2	13.08	13.40	-10.2	2,778	-0.37%
2021/04/14	13.7	12.27	41.1	12.11	12.50	-27.4	2,724	-1.01%
2021/04/13	46	13.20	32.6	13.25	12.90	13.4	2,701	0.50%
2021/04/12	66.3	13.32	23	13.39	13.80	43.3	2,653	1.63%
2021/04/09	44	12.13	44.4	12.16	12.90	-0.4	2,563	-0.02%
2021/04/08	27.9	11.57	31.9	11.53	11.75	-4	2,575	-0.16%
2021/04/07	3	10.58	19.1	10.61	10.70	-16.1	2,427	-0.66%
2021/04/06	23	9.82	11	9.80	9.77	12	2,471	0.49%
2021/04/01	6.1	9.41	34	9.34	9.39	-27.9	2,482	-1.13%
2021/03/31	6	9.39	2	9.43	9.38	4	2,473	0.16%
2021/03/30	10	9.63	2	9.60	9.57	8	2,461	0.33%
2021/03/29	19.1	9.41	28	9.30	9.36	-8.9	2,445	-0.37%
2021/03/26	9.2	9.16	9	9.21	9.11	0.2	2,426	0.01%
2021/03/25	14.1	9.44	19.3	9.49	9.28	-5.2	2,422	-0.21%
2021/03/24	32.4	9.42	63.1	9.06	9.70	-30.8	2,404	-1.28%
2021/03/23	121.1	10.64	63	9.86	9.51	58.1	2,347	2.48%	大買/
2021/03/22	37	9.95	7.2	9.97	9.97	29.8	2,134	1.40%
2021/03/19	45.3	8.78	16.3	8.59	9.07	28.9	2,091	1.38%
2021/03/18	0.1	8.25	4.1	8.23	8.25	-4	2,008	-0.20%
2021/03/17	13.5	8.03	0	0.00	8.05	13.5	2,006	0.67%
2021/03/16	4.2	8.10	0	0.00	8.09	4.2	2,017	0.21%
2021/03/15	2.5	8.12	0	0.00	8.12	2.5	2,040	0.12%
2021/03/12	3.2	8.11	0	8.18	8.18	3.2	2,078	0.15%
2021/03/11	2.3	8.23	0	0.00	8.20	2.3	2,136	0.11%
2021/03/10	0.2	8.39	0	0.00	8.25	0.2	2,139	0.01%
2021/03/09	15.1	8.10	16	8.17	8.20	-0.9	2,149	-0.04%
2021/03/08	0.1	8.23	0	0.00	8.20	0.1	2,159	0.01%
2021/03/05	13.1	8.23	10	8.20	8.20	3.1	2,155	0.15%
2021/03/04	21.1	8.11	22.1	8.15	8.25	-1	2,154	-0.04%
2021/03/03	1.1	8.28	0	0.00	8.28	1.1	2,148	0.05%
2021/03/02	4.2	8.23	1	8.21	8.15	3.2	2,145	0.15%
2021/02/26	0.1	8.28	0	0.00	8.28	0.1	2,143	0.00%
2021/02/25	0.4	8.45	1	8.46	8.36	-0.7	2,142	-0.03%
2021/02/24	0.1	8.50	0	0.00	8.41	0.1	2,132	0.00%
2021/02/23	2.2	8.56	2.1	8.50	8.40	0.1	2,109	0.00%
2021/02/22	4.1	8.45	9.1	8.58	8.56	-5	2,091	-0.24%
2021/02/19	4.3	8.04	1	8.06	8.15	3.3	2,061	0.16%
2021/02/18	4	7.99	4	8.09	8.15	0	2,047	0.00%
2021/02/17	15	7.94	4	7.91	7.97	11	2,032	0.54%
2021/02/05	2	7.56	10	7.54	7.70	-8	2,023	-0.40%
2021/02/04	10.1	7.45	1	7.45	7.49	9.1	2,024	0.45%
2021/02/03	2.2	7.35	0	0.00	7.31	2.2	2,017	0.11%
2021/02/02	0.1	7.48	0	0.00	7.22	0.1	2,039	0.00%
2021/02/01	14.4	7.03	15.5	7.06	7.03	-1.1	2,038	-0.05%
2021/01/29	1.2	7.20	3.2	7.40	7.19	-2	2,023	-0.10%
2021/01/28	4.3	7.36	2	7.49	7.50	2.3	2,015	0.11%
2021/01/27	13.2	7.32	15	7.41	7.47	-1.8	2,002	-0.09%
2021/01/26	14.1	7.36	41	7.44	7.36	-26.9	1,995	-1.35%
2021/01/25	24.1	7.33	13	7.35	7.33	11.1	1,974	0.56%
2021/01/22	28.1	7.55	16	7.48	7.48	12.1	1,978	0.61%
2021/01/21	18.1	7.79	22	7.87	7.78	-3.9	1,970	-0.20%
2021/01/20	38.2	7.97	14	7.74	7.74	24.2	1,962	1.23%
2021/01/19	14	7.76	39	8.16	8.26	-25	1,931	-1.29%
2021/01/18	13.9	7.35	16	7.51	7.56	-2.1	1,893	-0.11%
2021/01/15	13.2	7.58	1	7.50	7.58	12.2	1,890	0.64%
2021/01/14	1.1	7.85	0	0.00	7.85	1.1	1,870	0.06%
2021/01/13	0	0.00	1	8.00	7.93	-1	1,871	-0.05%
2021/01/12	11.1	7.89	0	0.00	7.87	11.1	1,863	0.60%
2021/01/11	4.9	8.14	1	8.00	8.14	3.9	1,834	0.21%
2021/01/08	12.2	8.10	27	8.09	8.12	-14.8	1,819	-0.81%
2021/01/07	11.4	8.61	5	8.60	8.57	6.4	1,801	0.35%
2021/01/06	23.3	8.86	2	8.69	8.86	21.3	1,790	1.19%
2021/01/05	8.2	8.54	8	8.65	8.40	0.2	1,718	0.01%
2021/01/04	32.3	9.68	11.6	9.92	9.32	20.8	1,628	1.27%
2020/12/31	21.7	9.58	27.2	9.55	9.75	-5.5	1,510	-0.36%
2020/12/30	3	8.59	29.6	8.92	8.93	-26.6	1,298	-2.05%
2020/12/29	18.7	8.01	12.8	8.02	8.12	5.9	1,216	0.48%
2020/12/28	1	6.99	14.2	7.30	7.39	-13.2	1,139	-1.16%
2020/12/25	2.1	6.95	0.1	7.12	6.93	2	1,114	0.18%
2020/12/24	1.2	6.99	1	7.06	6.92	0.2	1,164	0.02%
2020/12/23	0.1	7.00	0	0.00	6.84	0.1	1,216	0.01%
2020/12/22	8	6.94	0.2	7.21	6.76	7.9	1,277	0.61%
2020/12/21	7.5	7.07	3.5	7.09	7.15	4	1,388	0.29%
2020/12/18	6.1	6.99	4.3	7.03	7.07	1.8	1,466	0.12%
2020/12/17	7.1	6.92	0.1	6.96	7.07	7	1,622	0.43%
2020/12/16	7	7.18	23	7.20	7.17	-16	1,642	-0.97%
2020/12/15	1.4	6.75	2	6.77	6.78	-0.6	1,633	-0.04%
2020/12/14	1.2	6.74	1	6.72	6.75	0.2	1,639	0.01%
2020/12/11	0.5	6.72	0	0.00	6.72	0.5	1,640	0.03%
2020/12/10	3.4	6.96	6	6.97	6.91	-2.6	1,631	-0.16%
2020/12/09	3.3	6.72	3	6.74	6.87	0.3	1,610	0.02%
2020/12/08	23.1	6.90	7	6.90	6.85	16.1	1,605	1.00%
2020/12/07	4	6.73	11	6.91	7.06	-7	1,581	-0.44%
2020/12/04	2.2	6.39	0	0.00	6.42	2.2	1,523	0.14%
2020/12/03	5	6.60	6	6.68	6.59	-1	1,537	-0.07%
2020/12/02	1.9	6.81	3	6.82	6.76	-1.1	1,558	-0.07%
2020/12/01	0.2	6.66	0	0.00	6.59	0.2	1,553	0.01%
2020/11/30	0.8	6.60	2	6.57	6.56	-1.2	1,572	-0.07%
2020/11/27	2.9	6.40	1.6	6.31	6.41	1.3	1,576	0.08%
2020/11/26	2.7	6.53	2	6.51	6.50	0.7	1,576	0.04%
2020/11/25	16.3	6.50	0	0.00	6.52	16.3	1,580	1.03%
2020/11/24	4	6.45	5	6.46	6.49	-1	1,590	-0.06%
2020/11/23	5.2	6.18	4	6.28	6.32	1.2	1,597	0.07%
2020/11/20	5.1	6.20	1	6.34	6.25	4.1	1,620	0.25%
2020/11/19	3.6	6.20	0	0.00	6.19	3.6	1,651	0.22%
2020/11/18	1.2	6.23	0	0.00	6.20	1.2	1,652	0.07%
2020/11/17	0.1	6.25	11.4	6.18	6.17	-11.3	1,660	-0.68%
2020/11/16	11	6.33	0	0.00	6.19	11	1,690	0.65%
2020/11/13	0.1	6.22	0	0.00	6.20	0.1	1,753	0.00%
2020/11/12	1.2	6.25	13.4	6.20	6.16	-12.2	1,776	-0.69%
2020/11/11	2.4	6.46	0	0.00	6.49	2.4	1,767	0.13%
2020/11/10	19	6.60	6	6.55	6.62	13	1,768	0.74%
2020/11/09	3	6.16	0	0.00	6.15	3	1,752	0.17%
2020/11/06	0.1	6.18	0	0.00	6.13	0.1	1,749	0.01%
2020/11/05	3.1	6.15	1	6.16	6.16	2.1	1,752	0.12%
2020/11/04	0.1	6.20	24	6.15	6.15	-23.9	1,759	-1.36%
2020/11/03	5	6.18	0	0.00	6.17	5	1,770	0.28%
2020/11/02	0	0.00	2	6.32	6.19	-2	1,772	-0.11%
2020/10/30	8.3	6.20	1	6.44	6.29	7.3	1,780	0.41%
2020/10/29	2.1	6.28	12	6.02	6.29	-9.9	1,783	-0.56%
2020/10/28	1.1	6.52	0.3	6.85	6.48	0.8	1,777	0.04%
2020/10/27	0	0.00	2.2	6.52	6.55	-2.2	1,771	-0.12%
2020/10/26	2	6.74	0	0.00	6.54	2	1,775	0.11%
2020/10/22	0	0.00	3	6.50	6.46	-3	1,798	-0.17%
2020/10/21	3.2	6.61	0	0.00	6.63	3.2	1,799	0.18%
2020/10/20	0	0.00	5	6.71	6.80	-5	1,799	-0.28%
2020/10/19	0.3	6.78	0	0.00	6.76	0.3	1,821	0.02%
2020/10/16	3.4	6.81	15	6.87	6.78	-11.6	1,853	-0.63%
2020/10/15	17.1	6.91	0	0.00	6.98	17.1	1,873	0.91%
2020/10/14	0	0.00	6	6.98	7.00	-6	1,879	-0.32%
2020/10/13	2.3	6.68	0	0.00	6.70	2.3	1,977	0.12%
2020/10/12	5	6.97	5	6.99	6.97	0	2,005	0.00%
2020/10/08	12.1	6.94	11	6.89	6.90	1.1	2,021	0.05%
2020/10/07	2	6.73	0	0.00	6.77	2	2,014	0.10%
2020/10/06	7.4	6.73	10	6.75	6.79	-2.6	2,032	-0.13%
2020/10/05	15.1	6.83	13	6.83	6.84	2.1	2,065	0.10%
2020/09/30	8.3	6.46	7	6.50	6.52	1.3	2,051	0.06%
2020/09/29	4.4	6.00	129	6.00	6.07	-124.6	2,033	-6.13%	大賣/鉅額交易
2020/09/28	10	6.47	36	6.45	6.29	-26	1,984	-1.31%
2020/09/25	29	7.14	15	7.05	6.98	14	1,921	0.73%
2020/09/24	69.1	7.69	11	7.78	7.75	58.1	1,847	3.15%
2020/09/23	32.1	7.00	33	7.33	7.59	-0.9	1,715	-0.05%
2020/09/22	67.3	7.00	38	6.80	6.90	29.3	1,609	1.82%
2020/09/21	7	6.84	1	6.84	6.84	6	1,434	0.42%
2020/09/18	0	0.00	11	6.22	6.22	-11	1,385	-0.79%
2020/09/17	3.3	5.59	1	5.64	5.66	2.3	1,340	0.17%
2020/09/16	11	5.44	0.9	5.55	5.46	10.1	1,320	0.77%
2020/09/15	0.2	5.58	4	5.48	5.47	-3.8	1,312	-0.29%
2020/09/14	1.9	5.51	0	0.00	5.46	1.9	1,307	0.14%
2020/09/11	19.2	5.46	3	5.55	5.33	16.2	1,299	1.25%
2020/09/10	10.1	5.48	1	5.55	5.46	9.1	1,274	0.71%
2020/09/09	2.2	5.53	0	0.00	5.57	2.2	1,249	0.17%
2020/09/08	8	5.80	6	5.65	5.57	2	1,238	0.16%
2020/09/07	8	5.73	5	5.49	5.88	3	1,212	0.25%
2020/09/03	0	0.00	14	5.47	5.46	-14	1,163	-1.20%
2020/09/02	0	5.25	1	5.46	5.28	-1	1,141	-0.09%
2020/09/01	0	0.00	10	5.27	5.25	-10	1,128	-0.89%
2020/08/31	1	5.27	0	0.00	5.29	1	1,126	0.09%
2020/08/28	10	5.59	6	5.61	5.47	4	1,116	0.36%
2020/08/26	10	5.31	0	0.00	5.52	10	1,083	0.92%
2020/08/25	0	0.00	5	5.54	5.55	-5	1,052	-0.48%
2020/08/24	0	0.00	1	5.12	5.05	-1	1,016	-0.10%
2020/08/21	3	5.20	1	5.19	5.20	2	1,010	0.20%
2020/08/20	0	0.00	7	5.43	5.25	-7	995	-0.70%
2020/08/19	4	5.82	3	5.77	5.80	1	959	0.10%
2020/08/18	0	0.00	9	5.23	5.43	-9	888	-1.01%
2020/08/17	2	4.88	3	4.92	4.94	-1	861	-0.12%
2020/08/14	2	4.99	0	0.00	4.99	2	853	0.23%
2020/08/13	0	0.00	5	4.83	5.01	-5	840	-0.59%
2020/08/12	4	4.85	10	4.83	4.87	-6	828	-0.72%
2020/08/10	4	4.70	0	0.00	4.80	4	825	0.48%
2020/08/06	5	5.04	3	5.00	5.00	2	802	0.25%
2020/08/05	5	5.00	6	5.08	5.04	-1	797	-0.13%
2020/08/03	1	4.82	0	0.00	4.81	1	800	0.12%
2020/07/29	3	4.62	2	4.55	4.90	1	783	0.13%
2020/07/28	10	4.99	7.5	5.15	4.78	2.5	760	0.33%
2020/07/27	3	5.34	7	5.45	5.31	-4	743	-0.54%
2020/07/24	0	0.00	13	5.34	5.23	-13	729	-1.78%
2020/07/23	8	5.77	0	0.00	5.50	8	713	1.12%
2020/07/22	16	5.60	3	5.69	5.70	13	685	1.90%
2020/07/21	6	5.17	29	5.08	5.19	-23	642	-3.58%
2020/07/20	3	5.58	1	5.60	5.58	2	612	0.33%
2020/07/17	38	6.13	5	6.09	6.20	33	579	5.69%
2020/07/16	1	5.70	15	5.39	5.70	-14	462	-3.03%
2020/07/15	2	5.18	1	5.26	5.19	1	416	0.24%
2020/07/14	16	4.94	1	4.96	4.94	15	384	3.90%
2020/07/13	18	5.11	7	4.73	4.78	11	363	3.03%
2020/07/10	21	4.76	0	0.00	4.87	21	333	6.31%
2020/07/07	0.1	3.77	0	0.00	3.78	0.1	246	0.05%
2020/07/06	0.1	3.71	0	0.00	3.72	0.1	241	0.06%
2020/07/02	0	3.71	0	0.00	3.71	0	238	0.01%
2020/07/01	1	3.73	0	0.00	3.70	1	240	0.42%
2020/05/26	1	3.55	0	0.00	3.54	1	240	0.42%
2020/04/23	122	3.55	0	0.00	3.60	122	200	60.83%	大買/鉅額交易
2020/04/09	0	0.00	0.8	3.40	3.46	-0.8	205	-0.38%
2020/03/06	0	3.91	0	0.00	3.88	0	296	0.00%
2020/03/04	0	3.88	0	0.00	3.85	0	297	0.00%
2020/02/21	0	0.00	1	3.87	3.87	-1	309	-0.32%
2020/01/30	0	0.00	2	3.75	3.68	-2	319	-0.63%
2020/01/20	1	4.05	0	0.00	4.07	1	310	0.32%
2020/01/08	0	0.00	4	4.00	3.95	-4	304	-1.31%
2020/01/06	1	4.10	0	0.00	4.14	1	302	0.33%
2019/12/31	2	4.17	0	0.00	4.14	2	303	0.66%
2019/12/25	3	4.15	0	0.00	4.10	3	325	0.92%
2019/11/15	3.9	3.66	0	0.00	3.67	3.9	219	1.77%
2019/11/11	3	3.68	0	0.00	3.71	3	213	1.40%
2019/11/08	3	3.72	0	0.00	3.76	3	213	1.41%
2019/11/04	3	3.82	0	0.00	3.78	3	213	1.40%
2019/09/04	0	0.00	1	3.41	3.45	-1	251	-0.40%
2019/06/10	1	3.25	0	0.00	3.16	1	515	0.19%
2019/05/31	0	0.00	4	3.00	3.00	-4	439	-0.91%
2019/05/24	0	0.00	10	3.10	3.08	-10	408	-2.45%
2019/05/21	0	0.00	10	3.10	3.15	-10	387	-2.58%
2019/05/20	0	0.00	10	3.09	3.10	-10	378	-2.64%
2019/05/17	0	0.00	6	3.28	3.17	-6	369	-1.63%
2019/04/30	0	0.00	3	3.69	3.68	-3	340	-0.88%
2019/04/15	40	3.96	0	0.00	4.00	40	236	16.93%
2019/03/28	0	3.85	0	0.00	3.85	0	137	0.00%
2019/03/26	1	3.95	0	0.00	3.95	1	129	0.77%
2019/03/11	0.7	4.18	0	0.00	4.17	0.7	104	0.67%
2019/02/15	0	4.49	0	0.00	4.30	0	95	0.00%
2019/02/14	0.1	4.34	0	0.00	4.30	0.1	96	0.10%
2019/01/14	0	4.02	0	0.00	4.20	0	92	0.00%
2018/10/25	0	0.00	1	4.50	4.45	-1	199	-0.50%
2018/10/12	0.2	4.55	0	0.00	4.41	0.2	210	0.10%
2018/09/17	0	0.00	15	5.55	5.23	-15	197	-7.58%
2018/08/23	5	5.75	0	0.00	5.71	5	320	1.56%
2018/08/22	22	5.96	10	5.94	5.91	12	340	3.52%
2018/08/17	16	6.01	0	0.00	6.00	16	346	4.62%
2018/08/08	10	6.49	0	0.00	6.45	10	327	3.06%
2018/08/07	0.2	6.44	0	0.00	6.41	0.2	326	0.06%
2018/07/13	1	6.34	0	0.00	6.34	1	758	0.13%
2018/07/12	0	0.00	3	6.29	6.34	-3	759	-0.39%
2018/06/29	0	0.00	2	6.40	6.37	-2	794	-0.25%
2018/06/20	3	6.55	0	0.00	6.62	3	817	0.37%
2018/06/11	0	0.00	1	6.95	6.83	-1	839	-0.12%
2018/06/07	0	0.00	1	6.94	6.79	-1	817	-0.12%
2018/06/06	1	6.83	1	6.80	6.78	0	829	0.00%
2018/06/05	5	6.66	4	6.62	6.67	1	829	0.12%
2018/06/01	1	6.48	2	6.44	6.47	-1	1,060	-0.09%
2018/05/31	2	6.41	2	6.36	6.39	0	1,056	0.00%
2018/05/30	3	6.42	1	6.41	6.40	2	1,051	0.19%
2018/05/25	0	0.00	2	6.17	6.18	-2	1,016	-0.20%
2018/05/24	1	6.17	0	0.00	6.16	1	1,031	0.10%
2018/05/23	0	0.00	1	6.16	6.15	-1	1,028	-0.10%
2018/05/22	1	6.17	0	0.00	6.15	1	1,027	0.10%
2018/05/18	0	0.00	2	6.15	6.14	-2	1,020	-0.20%
2018/05/16	2	6.23	1	6.22	6.20	1	1,020	0.10%
2018/05/11	0	0.00	29	6.18	6.13	-29	1,014	-2.86%
2018/05/10	35	6.20	0	0.00	6.24	35	1,003	3.49%
2018/05/09	2	6.00	0	0.00	6.09	2	946	0.21%
2018/05/08	6	6.11	0	0.00	6.09	6	922	0.65%
2018/05/07	4	6.62	0	0.00	6.25	4	756	0.53%
2018/04/11	0	7.05	0	0.00	7.07	0	662	0.00%
2018/04/10	2	7.13	0	0.00	7.04	2	667	0.30%
2018/04/09	0	6.95	0	0.00	6.95	0	654	0.00%
2018/03/29	0	6.86	0	0.00	6.90	0	661	0.00%
2018/03/28	0	0.00	2	7.00	6.93	-2	666	-0.30%
2018/03/23	1	7.06	0	0.00	7.03	1	646	0.15%
2018/03/15	0	0.00	2	7.15	7.16	-2	620	-0.32%
2018/03/14	0	0.00	8	7.23	7.16	-8	616	-1.30%
2018/03/09	0	0.00	10	7.19	7.12	-10	582	-1.72%
2018/03/08	2	7.60	0	0.00	7.25	2	571	0.35%
2018/03/07	20	7.44	2	7.25	7.67	18	460	3.91%
2018/02/08	0	0.00	20	6.72	6.79	-20	372	-5.37%
2018/02/06	0	0.00	20	6.62	6.72	-20	371	-5.39%
2018/01/24	1	7.00	0	0.00	6.99	1	354	0.28%
2018/01/22	0	0.00	1	7.01	7.03	-1	357	-0.28%
2018/01/17	0	0.00	3.9	6.96	6.99	-3.9	444	-0.88%