虹光 (2380)-台新-高雄券商分點個股進出

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

虹光

(2380)

股價
4.65
漲跌
▲0.16
漲幅
+3.56%
成交量
652張
產業
上市電腦週邊類股▲1.60%
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－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5	4.49	0	0.00	4.49	5	194	2.57%
2024/11/20	12	4.97	41	5.03	4.97	-29	173	-16.72%
2024/11/19	0	0.00	26	5.62	5.52	-26	142	-18.30%
2024/11/18	10	5.88	1	5.87	5.70	9	135	6.67%
2024/11/14	1	6.20	0	0.00	6.20	1	114	0.87%
2024/10/18	0.5	6.53	7	6.35	6.55	-6.5	128	-5.07%
2024/10/14	2	6.33	0	0.00	6.34	2	147	1.35%
2024/10/11	2	6.45	5	6.37	6.33	-3	150	-1.99%
2024/09/23	0	0.00	2	6.38	6.41	-2	173	-1.15%
2024/09/20	2	6.44	0	0.00	6.42	2	173	1.15%
2024/09/13	0.1	6.32	0	0.00	6.30	0.1	185	0.04%
2024/08/30	1	6.48	0	0.00	6.48	1	218	0.46%
2024/08/29	0	0.00	6	6.46	6.48	-6	220	-2.72%
2024/08/26	0	0.00	2	6.46	6.41	-2	229	-0.87%
2024/08/23	0	0.00	1	6.45	6.43	-1	234	-0.43%
2024/08/20	1	6.49	0	0.00	6.53	1	237	0.42%
2024/08/19	0	0.00	7	6.52	6.54	-7	239	-2.93%
2024/08/05	1	6.38	0	0.00	6.38	1	234	0.43%
2024/07/23	1	7.30	0	0.00	7.27	1	230	0.43%
2024/07/17	3.1	7.44	1	7.23	7.48	2.1	220	0.96%
2024/07/15	1	7.42	0	0.00	7.41	1	208	0.48%
2024/07/10	0.4	7.10	0	0.00	6.98	0.4	190	0.22%
2024/06/27	1	7.08	0	0.00	7.12	1	179	0.56%
2024/06/24	0	0.00	0.3	7.16	7.18	-0.3	172	-0.15%
2024/06/20	0	0.00	99	7.08	7.18	-99	169	-58.25%
2024/06/13	0	0.00	1	7.55	7.49	-1	158	-0.63%
2024/06/12	8	7.29	5	7.32	7.35	3	154	1.94%
2024/06/07	1	7.17	0	0.00	7.15	1	146	0.68%
2024/05/30	1	6.95	0	0.00	7.01	1	151	0.66%
2024/05/29	0	0.00	20	6.90	7.00	-20	148	-13.47%
2024/05/27	0	0.00	3	6.66	6.68	-3	142	-2.11%
2024/05/21	0	0.00	3	6.68	6.66	-3	153	-1.95%
2024/05/16	0	0.00	0.5	6.72	6.66	-0.5	187	-0.24%
2024/05/10	24	6.83	0	0.00	6.85	24	191	12.51%
2024/05/09	5	6.81	0	0.00	6.90	5	191	2.61%
2024/05/08	0	0.00	2	6.84	6.88	-2	190	-1.05%
2024/05/07	3	6.90	0	0.00	6.86	3	192	1.56%
2024/05/02	0.2	6.85	10	6.76	6.85	-9.8	190	-5.14%
2024/04/24	0	0.00	2	6.65	6.67	-2	185	-1.08%
2024/04/23	0	0.00	6	6.59	6.68	-6	185	-3.23%
2024/04/22	0	6.83	0	0.00	6.64	0	185	0.00%
2024/04/19	0	0.00	2	6.60	6.71	-2	185	-1.08%
2024/04/18	0	6.91	0	0.00	6.66	0	184	0.00%
2024/04/17	1	6.62	0	0.00	6.64	1	185	0.54%
2024/04/15	1	6.56	0	0.00	6.69	1	185	0.54%
2024/04/12	4	6.69	0	0.00	6.70	4	184	2.16%
2024/04/11	0	6.93	0	0.00	6.75	0	182	0.00%
2024/04/10	0	6.83	20	6.81	6.81	-20	183	-10.89%
2024/04/09	1	6.73	0	0.00	6.79	1	182	0.55%
2024/04/02	0	6.87	0	0.00	6.87	0	181	0.00%
2024/04/01	0	7.16	1	6.51	6.86	-1	184	-0.54%
2024/03/29	0	6.66	0	0.00	6.51	0	187	0.00%
2024/03/28	0	0.00	3	6.50	6.40	-3	196	-1.53%
2024/03/26	1	6.36	0	0.00	6.39	1	204	0.49%
2024/03/25	0	6.50	4	6.42	6.50	-4	207	-1.93%
2024/03/22	6	6.39	1	6.58	6.51	5	210	2.37%
2024/03/21	1	6.50	0	0.00	6.55	1	213	0.47%
2024/03/19	0	6.66	0	0.00	6.59	0	218	0.00%
2024/03/18	1	6.55	3	6.77	6.66	-2	222	-0.90%
2024/03/15	3	6.47	0	0.00	6.64	3	225	1.33%
2024/03/14	3	6.79	2	6.78	6.76	1	228	0.44%
2024/03/13	6	6.85	0	0.00	6.99	6	239	2.51%
2024/03/11	0	0.00	0.2	6.94	6.88	-0.2	259	-0.07%
2024/03/08	11	6.95	35	6.97	7.00	-24	264	-9.08%
2024/03/07	10	7.03	0	0.00	7.09	10	263	3.79%
2024/03/06	10.2	6.96	0	0.00	7.08	10.2	265	3.82%
2024/02/29	0	0.00	10	6.97	7.04	-10	280	-3.56%
2024/02/27	0	0.00	2	7.01	6.96	-2	290	-0.69%
2024/02/23	5	6.96	0	0.00	7.01	5	347	1.44%
2024/02/22	10	7.24	2	7.43	7.27	8	455	1.76%
2024/02/20	12	7.51	0	0.00	7.49	12	496	2.42%
2024/02/19	55	7.31	2	7.50	7.50	53	506	10.46%
2024/02/15	0	0.00	2	6.76	6.71	-2	491	-0.41%
2024/02/05	0.1	6.45	0	0.00	6.41	0.1	489	0.01%
2024/01/29	1	6.45	0	0.00	6.45	1	507	0.20%
2024/01/26	1	6.59	0	0.00	6.58	1	506	0.20%
2024/01/25	0.3	6.64	0	0.00	6.62	0.3	509	0.06%
2024/01/24	2	6.55	0	0.00	6.64	2	511	0.39%
2024/01/22	1	6.53	0	0.00	6.54	1	522	0.19%
2024/01/16	2	6.68	0	0.00	6.71	2	533	0.37%
2024/01/15	0	0.00	10	6.68	6.74	-10	535	-1.87%
2024/01/12	0	0.00	3	6.66	6.72	-3	538	-0.56%
2024/01/05	0	0.00	0	6.85	6.86	0	546	0.00%
2024/01/04	0	0.00	0	6.87	6.85	0	549	0.00%
2024/01/03	0.2	6.93	0	6.97	6.92	0.1	552	0.03%
2023/12/28	0	0.00	8	6.95	6.94	-8	565	-1.41%
2023/12/27	0	0.00	2	7.03	7.06	-2	565	-0.35%
2023/12/26	0	0.00	1	7.19	7.20	-1	565	-0.18%
2023/12/25	0	0.00	4	7.01	7.10	-4	564	-0.71%
2023/12/22	0	0.00	6	7.01	7.03	-6	558	-1.08%
2023/12/21	0	0.00	2	6.83	6.90	-2	557	-0.36%
2023/12/20	1.6	6.75	2	6.78	6.82	-0.4	555	-0.07%
2023/12/19	4	6.61	0	0.00	6.76	4	557	0.72%
2023/12/18	0	0.00	2	6.67	6.75	-2	557	-0.36%
2023/12/15	2	6.62	3	6.67	6.67	-1	559	-0.18%
2023/12/14	3	6.62	0	0.00	6.67	3	558	0.54%
2023/12/13	0	0.00	1	6.72	6.73	-1	557	-0.18%
2023/12/12	1	6.67	0	0.00	6.67	1	555	0.18%
2023/12/11	1	6.53	0	0.00	6.55	1	553	0.18%
2023/12/08	2	6.44	0	0.00	6.44	2	550	0.36%
2023/12/07	4	6.77	1	6.88	6.67	3	540	0.56%
2023/12/06	1.2	6.32	0.1	6.35	6.26	1.1	525	0.21%
2023/12/05	1	6.42	0	0.00	6.45	1	522	0.19%
2023/12/01	1	6.53	3	6.51	6.56	-2	522	-0.38%
2023/11/30	9	6.76	0	0.00	6.60	9	520	1.73%
2023/11/29	1	6.82	10	6.80	6.81	-9	517	-1.74%
2023/11/28	28	6.95	0	0.00	6.87	28	520	5.38%
2023/11/27	7	6.74	1	6.79	6.90	6	514	1.17%
2023/11/23	8	6.51	34	6.44	6.51	-26	498	-5.21%
2023/11/22	33.8	6.25	2	6.32	6.38	31.8	474	6.70%
2023/11/21	44.8	6.43	47.2	6.43	6.39	-2.4	442	-0.55%
2023/11/20	4.3	6.72	35	6.72	6.72	-30.7	330	-9.28%
2023/11/17	4	7.46	0	0.00	7.46	4	299	1.34%
2023/11/16	1.3	8.28	134.4	8.28	8.28	-133.1	284	-46.81%	大賣/鉅額交易
2023/11/15	0	0.00	0.1	9.26	9.20	-0.1	263	-0.02%
2023/11/14	0	0.00	0.1	9.30	9.15	-0.1	264	-0.06%
2023/11/13	0	0.00	1	9.41	9.34	-1	263	-0.38%
2023/11/10	0	9.44	0	0.00	9.37	0	267	0.01%
2023/11/08	0	0.00	2	9.50	9.46	-2	282	-0.71%
2023/11/07	2	9.69	3	9.51	9.60	-1	289	-0.34%
2023/11/06	0	0.00	2	9.39	9.50	-2	288	-0.69%
2023/11/02	0	0.00	15	9.14	9.13	-15	289	-5.18%
2023/10/31	0.1	9.31	31	9.12	9.14	-30.9	292	-10.55%
2023/10/25	1	9.11	2	9.11	9.12	-1	305	-0.32%
2023/10/23	0	0.00	10	9.17	9.09	-10	324	-3.08%
2023/10/20	0	0.00	16	9.17	9.13	-16	332	-4.81%
2023/10/18	0	0.00	4	9.15	9.20	-4	350	-1.14%
2023/10/17	1	9.19	0	0.00	9.19	1	357	0.28%
2023/10/13	0	0.00	9	9.45	9.48	-9	408	-2.20%
2023/10/12	0.6	9.45	0	0.00	9.42	0.6	424	0.14%
2023/10/04	1	9.40	0	0.00	9.54	1	488	0.20%
2023/10/03	1	9.09	1	9.09	9.11	0	515	0.00%
2023/10/02	0.1	9.22	0	9.16	9.14	0.1	626	0.02%
2023/09/28	1	9.13	0	0.00	9.17	1	712	0.14%
2023/09/21	1	9.50	0	0.00	9.42	1	717	0.14%
2023/09/20	2.2	9.52	0	0.00	9.55	2.2	715	0.31%
2023/09/15	0	0.00	14	9.60	9.62	-14	727	-1.93%
2023/09/12	1	9.63	0	0.00	9.62	1	735	0.14%
2023/09/11	0	9.71	1	9.61	9.60	-1	739	-0.14%
2023/09/08	0.1	9.76	0	0.00	9.66	0.1	743	0.01%
2023/09/04	0	10.00	0	0.00	9.90	0	759	0.00%
2023/09/01	0.1	9.98	0	0.00	9.97	0.1	775	0.01%
2023/08/31	1	9.86	0	0.00	9.84	1	782	0.13%
2023/08/30	5	9.90	0	0.00	9.89	5	788	0.63%
2023/08/29	1	9.57	0	0.00	9.90	1	792	0.13%
2023/08/25	4.3	9.60	0	0.00	9.60	4.3	799	0.54%
2023/08/23	1	9.60	0	0.00	9.60	1	803	0.12%
2023/08/22	5	9.62	0	0.00	9.60	5	806	0.62%
2023/08/21	2	9.65	0	0.00	9.65	2	814	0.25%
2023/08/18	1	9.74	0	0.00	9.65	1	820	0.12%
2023/08/17	0	0.00	1	9.62	9.72	-1	834	-0.12%
2023/08/16	5	9.60	0	0.00	9.61	5	835	0.60%
2023/08/14	0	0.00	0	10.95	9.65	0	836	0.00%
2023/08/11	2	9.95	0	9.97	9.97	2	836	0.24%
2023/08/10	8	9.96	0	0.00	9.96	8	828	0.97%
2023/08/08	46	10.06	0	0.00	10.05	46	823	5.58%
2023/08/07	0	0.00	5	10.10	10.20	-5	824	-0.61%
2023/08/04	2	10.15	10	10.15	10.25	-8	822	-0.97%
2023/07/28	0	0.00	2	10.45	10.40	-2	810	-0.25%
2023/07/27	1	10.45	0	0.00	10.45	1	808	0.12%
2023/07/25	0	0.00	3	10.70	10.60	-3	792	-0.38%
2023/07/24	2	10.90	4	10.79	10.70	-2	784	-0.26%
2023/07/20	0	0.00	5	10.55	10.60	-5	777	-0.64%
2023/07/19	6	10.71	32	10.81	10.60	-26	773	-3.36%
2023/07/18	4	10.73	4	10.49	10.95	0	762	0.00%
2023/07/17	7	10.42	1	10.45	10.45	6	738	0.81%
2023/07/14	5	10.61	1	10.90	10.60	4	733	0.55%
2023/07/13	7	10.34	3	10.50	10.30	4	720	0.55%
2023/07/12	2	10.30	0	0.00	10.40	2	715	0.28%
2023/07/11	11	10.46	4	10.53	10.60	7	713	0.98%
2023/07/10	14	10.71	4	10.81	10.65	10	699	1.43%
2023/07/07	23	11.31	5	11.62	11.25	18	674	2.67%
2023/07/06	6	10.90	4	10.90	10.90	2	567	0.35%
2023/06/30	0	0.00	2	9.90	9.90	-2	488	-0.41%
2023/06/27	1	9.98	0	0.00	9.98	1	490	0.20%
2023/06/16	0	0.00	4	10.15	10.10	-4	505	-0.79%
2023/06/15	8	10.06	0	0.00	10.15	8	502	1.59%
2023/06/14	0	0.00	1	10.10	10.10	-1	501	-0.20%
2023/06/13	4	10.08	0	0.00	10.05	4	511	0.78%
2023/06/12	16	10.07	2	10.05	10.00	14	513	2.73%
2023/06/09	43	10.18	0	0.00	10.15	43	513	8.38%
2023/06/07	5	10.42	0	0.00	10.50	5	522	0.96%
2023/06/06	13	10.20	4	10.16	10.25	9	513	1.75%
2023/06/05	20	10.13	0	0.00	10.00	20	513	3.90%
2023/06/02	6	10.06	0	0.00	10.05	6	528	1.13%
2023/05/30	1	10.00	0	0.00	9.97	1	554	0.18%
2023/05/26	4	10.05	0	0.00	9.98	4	562	0.71%
2023/05/25	10	10.25	0	0.00	10.15	10	565	1.77%
2023/05/23	4	9.86	1	10.20	10.15	3	565	0.53%
2023/05/22	0.1	9.90	2	9.83	9.83	-2	562	-0.35%
2023/05/19	0.1	9.88	0	0.00	9.82	0.1	565	0.02%
2023/05/18	1	9.83	0	0.00	9.82	1	567	0.18%
2023/05/17	0.1	9.95	7	9.90	9.90	-6.9	577	-1.19%
2023/05/16	0	0.00	3	9.93	9.93	-3	569	-0.53%
2023/05/04	0	10.20	4	10.05	10.05	-4	624	-0.64%
2023/05/03	0.1	10.25	0	10.10	10.10	0.1	648	0.02%
2023/05/02	4	10.00	18	10.10	10.10	-14	665	-2.11%
2023/04/25	5	10.10	0	0.00	9.99	5	703	0.71%
2023/04/21	32	10.14	0	0.00	10.15	32	712	4.49%
2023/04/19	0.2	10.50	0	0.00	10.35	0.2	723	0.03%
2023/04/18	0	0.00	1	10.40	10.40	-1	723	-0.14%
2023/04/17	0	0.00	0	10.35	10.35	0	758	0.00%
2023/04/14	0	0.00	0	10.30	10.40	0	754	0.00%
2023/04/13	0	10.33	2	10.25	10.20	-2	746	-0.27%
2023/04/11	1	10.25	0	0.00	10.25	1	739	0.14%
2023/04/10	15	10.25	0	0.00	10.30	15	738	2.03%
2023/04/07	0	0.00	0.1	10.40	10.30	-0.1	739	-0.01%
2023/03/29	0	10.55	5	10.40	10.35	-5	740	-0.68%
2023/03/28	2	10.30	0	0.00	10.30	2	748	0.27%
2023/03/27	2	10.45	2	10.45	10.50	0	756	0.00%
2023/03/24	3	10.52	1	10.55	10.50	2	758	0.26%
2023/03/22	0	10.60	0	0.00	10.45	0	768	0.00%
2023/03/21	1	10.25	0	0.00	10.45	1	771	0.13%
2023/03/17	4	10.30	0	0.00	10.35	4	788	0.51%
2023/03/16	0.4	10.50	3	10.45	10.20	-2.6	791	-0.33%
2023/03/10	0	0.00	13	10.69	10.65	-13	846	-1.54%
2023/03/09	0	0.00	2	10.85	10.85	-2	851	-0.23%
2023/03/07	10	11.10	5	11.20	11.15	5	897	0.56%
2023/03/06	3	10.90	10	11.10	11.15	-7	884	-0.79%
2023/03/03	1	10.85	4	10.90	10.85	-3	888	-0.34%
2023/03/01	0	0.00	3	10.70	10.70	-3	922	-0.33%
2023/02/24	57	10.72	0	0.00	10.75	57	959	5.94%
2023/02/23	24	10.78	0	0.00	10.75	24	1,017	2.36%
2023/02/22	10	10.78	0	0.00	10.75	10	1,062	0.94%
2023/02/20	11	10.73	0	0.00	10.90	11	1,096	1.00%
2023/02/17	3	10.87	0	0.00	10.80	3	1,105	0.27%
2023/02/16	3	10.80	3	10.90	10.90	0	1,141	0.00%
2023/02/14	0	0.00	3	10.72	10.70	-3	1,168	-0.26%
2023/02/13	5	10.75	0	0.00	10.70	5	1,170	0.43%
2023/02/10	0	0.00	3	10.70	10.65	-3	1,168	-0.26%
2023/02/08	0	0.00	2	10.85	10.75	-2	1,162	-0.17%
2023/02/06	20	11.04	10	11.15	11.00	10	1,143	0.87%
2023/02/02	2	11.30	0	0.00	11.10	2	1,130	0.18%
2023/01/31	3.1	11.05	0	0.00	11.00	3.1	1,090	0.28%
2023/01/30	0	11.00	1	11.00	11.00	-1	1,072	-0.09%
2023/01/13	0	0.00	1	10.55	10.30	-1	1,038	-0.10%
2023/01/12	5	10.40	0	0.00	10.40	5	1,037	0.48%
2023/01/11	0	0.00	1	10.45	10.55	-1	1,034	-0.10%
2023/01/10	10	10.48	2	10.40	10.35	8	1,025	0.78%
2023/01/09	11	10.60	1	10.60	10.55	10	1,017	0.98%
2023/01/06	10	10.65	2	10.68	10.65	8	1,007	0.79%
2023/01/05	2	10.80	3	10.83	10.75	-1	1,007	-0.10%
2022/12/19	0	0.00	1	12.10	12.10	-1	1,060	-0.09%
2022/12/16	4	12.60	0	0.00	12.50	4	1,060	0.38%
2022/12/15	1	12.25	0	0.00	12.80	1	1,078	0.09%
2022/12/14	2	12.20	0	0.00	12.30	2	1,071	0.19%
2022/12/12	0	0.00	5	12.33	12.35	-5	1,057	-0.47%
2022/12/09	1	12.90	0	0.00	12.85	1	1,047	0.10%
2022/12/07	7	13.44	0	0.00	13.15	7	1,049	0.67%
2022/12/02	0	0.00	1	13.45	13.55	-1	1,070	-0.09%
2022/11/30	0	0.00	8	13.80	13.40	-8	1,081	-0.74%
2022/11/29	3	13.30	22	13.61	13.20	-19	1,067	-1.78%
2022/11/25	1	12.80	1	12.50	12.40	0	1,097	0.00%
2022/11/24	1	12.90	0.4	12.95	12.95	0.6	1,094	0.06%
2022/11/23	9	13.32	0	0.00	13.30	9	1,102	0.82%
2022/11/22	8	13.37	6	13.55	13.70	2	1,148	0.17%
2022/11/21	1	13.65	10	13.80	13.65	-9	1,248	-0.72%
2022/11/18	0	0.00	25	12.99	12.95	-25	1,217	-2.05%
2022/11/17	0	0.00	6	12.85	12.95	-6	1,172	-0.51%
2022/11/16	6	11.84	0	0.00	11.80	6	1,137	0.53%
2022/11/15	12	12.19	0	0.00	12.05	12	1,142	1.05%
2022/11/14	33	12.57	1	12.70	12.40	32	1,132	2.82%
2022/11/11	0	0.00	1	11.90	12.45	-1	1,101	-0.09%
2022/11/08	1	11.75	0	0.00	11.70	1	1,154	0.09%
2022/10/27	0	0.00	3	11.65	11.65	-3	1,344	-0.22%
2022/10/25	3	11.50	0	0.00	11.45	3	1,379	0.22%
2022/10/20	10	11.99	1	12.00	12.00	9	1,523	0.59%
2022/10/19	1	11.90	0	0.00	11.90	1	1,625	0.06%
2022/10/13	0	0.00	3	11.45	11.45	-3	1,697	-0.18%
2022/10/07	3	12.25	0	0.00	12.50	3	1,670	0.18%
2022/09/28	0	0.00	1	10.90	10.90	-1	1,584	-0.06%
2022/09/26	0	0.00	8	11.65	11.70	-8	1,564	-0.51%
2022/09/22	11	13.27	17	13.10	13.25	-6	1,544	-0.39%
2022/09/21	2	12.30	0.2	12.45	12.30	1.8	1,520	0.12%
2022/09/20	1	12.70	0	0.00	12.55	1	1,518	0.07%
2022/09/19	1	12.75	0	0.00	12.75	1	1,511	0.07%
2022/09/16	14	13.06	3	12.90	13.00	11	1,511	0.73%
2022/09/14	1	13.15	1	13.10	13.15	0	1,505	0.00%
2022/09/13	0	0.00	4	13.40	13.30	-4	1,498	-0.27%
2022/09/12	1	13.55	0	0.00	13.55	1	1,494	0.07%
2022/09/08	5	12.48	5	12.98	13.55	0	1,479	0.00%
2022/09/07	2	12.38	2	12.45	12.50	0	1,448	0.00%
2022/09/06	4	12.55	4	13.00	12.45	0	1,430	0.00%
2022/09/05	1	13.55	0	0.00	13.70	1	1,385	0.07%
2022/09/02	4	14.08	25.1	13.97	13.70	-21.1	1,368	-1.54%
2022/09/01	5	14.07	1	13.60	14.00	4	1,353	0.30%
2022/08/31	16	13.97	2	13.95	13.80	14	1,317	1.06%
2022/08/30	13	14.06	0	0.00	13.90	13	1,295	1.00%
2022/08/29	7	13.84	0	0.00	14.05	7	1,265	0.55%
2022/08/26	14	14.33	41	14.30	14.45	-27	1,202	-2.25%
2022/08/25	0	0.00	1	13.30	13.30	-1	1,064	-0.09%
2022/08/24	0	0.00	0.1	12.27	12.10	-0.1	1,031	-0.01%
2022/08/23	1	12.25	0	0.00	12.25	1	1,032	0.10%
2022/08/18	1	12.60	0	0.00	12.40	1	1,013	0.10%
2022/08/17	0	0.00	2	12.65	12.60	-2	1,004	-0.20%
2022/08/16	3	12.52	0	0.00	12.50	3	999	0.30%
2022/08/15	1	13.50	13	13.52	13.50	-12	962	-1.25%
2022/08/12	1	13.40	4	13.49	13.25	-3	926	-0.32%
2022/08/11	2.3	13.29	2	13.00	13.20	0.3	910	0.03%
2022/08/10	5	13.14	7	12.97	13.10	-2	886	-0.23%
2022/08/09	3	12.43	1	12.50	12.40	2	852	0.23%
2022/08/08	2	12.35	1	12.40	12.40	1	841	0.12%
2022/08/05	0	0.00	3	12.93	13.15	-3	825	-0.36%
2022/08/04	0	0.00	6	12.50	12.55	-6	806	-0.74%
2022/08/03	7	12.37	12	12.48	12.50	-5	796	-0.63%
2022/08/02	6	12.78	5	12.75	12.65	1	783	0.13%
2022/08/01	1	13.00	0	0.00	13.00	1	770	0.13%
2022/07/29	24	13.37	3	13.17	13.10	21	753	2.79%
2022/07/28	1	13.20	2	12.78	12.85	-1	723	-0.14%
2022/07/27	5	12.41	0	0.00	13.00	5	666	0.75%
2022/07/26	5	11.97	11	12.19	12.50	-6	607	-0.99%
2022/07/25	2	11.30	2	11.05	11.40	0	503	0.00%
2022/07/22	3	10.15	12	10.35	10.40	-9	453	-1.99%
2022/07/21	0	0.00	5	9.14	9.48	-5	442	-1.13%
2022/07/15	0	0.00	10	9.15	9.07	-10	480	-2.08%
2022/07/06	2	8.91	0	0.00	8.74	2	517	0.39%
2022/07/04	0	0.00	1	8.86	8.86	-1	525	-0.19%
2022/07/01	1	9.10	1	9.59	9.06	0	526	0.00%
2022/06/30	1.1	9.56	0	0.00	9.50	1.1	526	0.21%
2022/06/28	1	9.83	0	0.00	9.82	1	525	0.19%
2022/06/22	4	9.89	0	0.00	9.86	4	530	0.75%
2022/06/21	0	0.00	1	10.20	10.30	-1	524	-0.19%
2022/06/17	0	10.40	3	10.15	10.20	-3	518	-0.57%
2022/06/16	0	11.00	1	10.95	10.60	-1	517	-0.19%
2022/06/10	3	11.22	6	11.21	11.20	-3	535	-0.56%
2022/06/09	0	0.00	1	11.20	11.20	-1	529	-0.19%
2022/06/06	0	0.00	2	10.73	10.70	-2	540	-0.37%
2022/06/01	1	10.80	0	0.00	10.65	1	578	0.17%
2022/05/27	3	10.67	0	0.00	10.60	3	597	0.50%
2022/05/26	0	0.00	8	10.83	10.70	-8	604	-1.32%
2022/05/20	3	11.30	8	11.15	11.15	-5	689	-0.73%
2022/05/19	14	11.23	0	0.00	11.45	14	692	2.02%
2022/05/18	0	0.00	7	11.00	11.00	-7	677	-1.03%
2022/05/17	1	9.99	0	0.00	10.00	1	669	0.15%
2022/05/11	2	9.90	0	0.00	9.92	2	692	0.29%
2022/05/10	1	10.10	0	0.00	10.10	1	698	0.14%
2022/05/09	0.5	10.30	0	0.00	10.00	0.5	705	0.07%
2022/04/29	0	0.00	12	10.15	10.10	-12	736	-1.63%
2022/04/28	0	0.00	1	10.35	10.15	-1	745	-0.13%
2022/04/27	17	10.21	0	0.00	10.25	17	754	2.25%
2022/04/25	4	10.18	24	10.30	10.15	-20	825	-2.42%
2022/04/21	2	11.45	0	0.00	11.35	2	849	0.24%
2022/04/18	1	11.30	2	11.25	11.20	-1	926	-0.11%
2022/04/14	0	0.00	1	11.55	11.55	-1	1,003	-0.10%
2022/04/13	0	11.40	0	0.00	11.55	0	1,019	0.00%
2022/04/12	3	11.15	0	0.00	11.35	3	1,060	0.28%
2022/04/07	5	11.75	0	12.00	11.65	5	1,296	0.39%
2022/04/01	0	12.45	0	0.00	11.95	0	1,372	0.00%
2022/03/31	1	12.15	0	0.00	12.10	1	1,449	0.07%
2022/03/30	0	12.50	10	12.25	12.20	-10	1,498	-0.67%
2022/03/29	1	12.25	0	0.00	12.25	1	1,583	0.06%
2022/03/28	6	12.32	0	0.00	12.40	6	1,743	0.34%
2022/03/24	0	12.25	0	0.00	12.35	0	2,047	0.00%
2022/03/23	0	12.42	0	0.00	12.30	0	2,349	0.00%
2022/03/22	0	0.00	6	12.18	12.30	-6	2,639	-0.23%
2022/03/21	0	0.00	4	12.30	12.15	-4	2,849	-0.14%
2022/03/18	1	12.00	5	12.00	12.30	-4	3,026	-0.13%
2022/03/17	5	11.85	0	0.00	12.00	5	3,044	0.16%
2022/03/16	5	11.66	6	11.68	11.60	-1	3,066	-0.03%
2022/03/15	1	11.90	0	0.00	11.75	1	3,102	0.03%
2022/03/14	1	12.00	0	0.00	12.10	1	3,119	0.03%
2022/03/11	2	12.10	0	0.00	12.10	2	3,166	0.06%
2022/03/10	0	0.00	3	12.30	12.25	-3	3,206	-0.09%
2022/03/09	5	11.90	0	0.00	11.90	5	3,250	0.15%
2022/03/08	1	11.55	0	0.00	11.55	1	3,318	0.03%
2022/03/07	0	0.00	1	12.15	12.20	-1	3,389	-0.03%
2022/03/04	2	12.75	0	0.00	12.70	2	3,508	0.06%
2022/03/03	3	13.00	1	13.50	12.95	2	3,730	0.05%
2022/03/02	1	12.60	0	0.00	13.15	1	3,910	0.03%
2022/03/01	1	13.20	2	13.10	13.05	-1	3,962	-0.03%
2022/02/25	4	12.88	12	12.93	12.80	-8	3,964	-0.20%
2022/02/24	3	12.98	0	0.00	12.90	3	3,966	0.08%
2022/02/22	10.5	13.89	0	0.00	13.90	10.5	3,939	0.27%
2022/02/21	5	14.20	0	0.00	14.15	5	3,925	0.13%
2022/02/17	1	15.05	0	0.00	14.75	1	3,901	0.03%
2022/02/11	1	15.25	1	15.05	15.05	0	3,883	0.00%
2022/02/09	7	14.99	0	0.00	15.05	7	3,880	0.18%
2022/01/26	1	14.00	1	14.00	13.95	0	3,864	0.00%
2022/01/25	2	14.35	0	0.00	14.05	2	3,862	0.05%
2022/01/24	0	0.00	6	14.27	14.80	-6	3,857	-0.16%
2022/01/21	1	14.85	3	15.05	14.80	-2	3,847	-0.05%
2022/01/20	0	0.00	1	15.20	15.35	-1	3,840	-0.03%
2022/01/19	2	14.90	5	15.17	15.05	-3	3,830	-0.08%
2022/01/18	8	15.61	2	16.13	15.55	6	3,813	0.16%
2022/01/17	0	0.00	5	14.67	14.90	-5	3,740	-0.13%
2022/01/14	5	13.40	0	0.00	13.55	5	3,733	0.13%
2022/01/13	8	13.93	1	14.20	13.90	7	3,743	0.19%
2022/01/12	0	0.00	51	14.01	14.10	-51	3,766	-1.35%
2022/01/11	2.1	14.69	0	0.00	14.50	2.1	3,735	0.06%
2022/01/10	5	14.99	14	14.87	15.05	-9	3,702	-0.24%
2022/01/07	3	15.60	38	15.73	15.50	-35	3,668	-0.95%
2022/01/06	2	16.10	6	15.85	16.10	-4	3,622	-0.11%
2022/01/05	5	16.04	3	16.47	15.95	2	3,609	0.06%
2022/01/04	24.7	16.67	4	16.74	16.50	20.7	3,566	0.58%
2022/01/03	7	16.84	108	16.87	17.35	-101	3,478	-2.90%	大賣/鉅額交易
2021/12/30	21	15.65	13	15.85	15.80	8	3,339	0.24%
2021/12/29	15	15.88	7	15.89	15.80	8	3,313	0.24%
2021/12/28	13	16.11	43	16.30	16.00	-30	3,285	-0.91%
2021/12/27	66	16.21	11	16.19	16.00	55	3,246	1.69%
2021/12/24	65	16.73	7	17.21	16.50	58	3,172	1.83%
2021/12/23	53	17.03	23	16.97	17.00	30	3,124	0.96%
2021/12/22	24	17.79	10	17.81	17.40	14	3,045	0.46%
2021/12/21	14	16.68	20.2	16.68	17.35	-6.2	2,882	-0.22%
2021/12/20	31	16.06	14	16.01	15.90	17	2,732	0.62%
2021/12/17	35	16.90	69.1	17.09	16.70	-34.1	2,574	-1.32%
2021/12/16	143	16.27	167	16.42	16.60	-24	2,272	-1.06%	大買/大賣/
2021/12/15	182	14.14	47	14.88	15.40	135	1,984	6.80%	大買/鉅額交易
2021/12/14	16	14.11	232	14.28	14.30	-216	1,771	-12.19%	大賣/鉅額交易
2021/12/13	1	13.00	2	12.90	13.00	-1	1,595	-0.06%
2021/12/10	3	13.12	0	0.00	13.05	3	1,571	0.19%
2021/12/09	4	13.63	3	13.52	13.45	1	1,549	0.06%
2021/12/08	28	13.42	24	13.48	13.25	4	1,507	0.27%
2021/12/07	16	13.41	0	0.00	13.15	16	1,478	1.08%
2021/12/06	14	13.80	9	13.75	13.65	5	1,429	0.35%
2021/12/03	35	13.36	9	13.33	13.75	26	1,387	1.87%
2021/12/02	22	13.52	39	13.27	13.20	-17	1,341	-1.27%
2021/12/01	7	13.26	13	13.43	13.75	-6	1,265	-0.47%
2021/11/30	36	13.38	40	13.20	13.20	-4	1,169	-0.34%
2021/11/29	214	13.09	85	13.49	13.70	129	1,034	12.47%	大買/鉅額交易
2021/11/26	117	12.74	25	12.90	12.90	92	804	11.43%	大買/
2021/11/25	4	11.49	0.5	11.90	11.75	3.5	618	0.57%
2021/11/24	0	0.00	10	10.77	10.90	-10	558	-1.79%
2021/11/23	2	10.88	5	10.98	10.70	-3	548	-0.55%
2021/11/22	0	0.00	41	10.91	10.95	-41	519	-7.89%
2021/11/18	0	0.00	12	10.01	10.10	-12	489	-2.45%
2021/11/15	1	9.99	2	9.97	10.00	-1	494	-0.20%
2021/11/08	2	10.50	0	0.00	10.40	2	494	0.40%
2021/11/02	3	10.50	17	10.51	10.45	-14	523	-2.67%
2021/11/01	15	10.70	0	0.00	10.75	15	530	2.83%
2021/10/28	0.5	10.40	0	0.00	10.15	0.5	602	0.08%
2021/10/27	0.1	10.40	0	0.00	10.45	0.1	619	0.01%
2021/10/22	0.1	10.20	0	0.00	10.20	0.1	619	0.01%
2021/10/20	1	10.70	26	10.80	10.80	-25	595	-4.19%
2021/10/13	1	9.00	5	8.92	8.93	-4	623	-0.64%
2021/10/06	0	0.00	1	9.35	9.39	-1	660	-0.15%
2021/10/04	0	0.00	3	9.30	9.50	-3	679	-0.44%
2021/10/01	1	9.81	0	0.00	9.81	1	693	0.14%
2021/09/30	1	10.10	0	0.00	10.05	1	731	0.14%
2021/09/29	1	9.90	0	0.00	9.98	1	747	0.13%
2021/09/28	0	0.00	1	10.25	10.20	-1	774	-0.13%
2021/09/27	0	10.20	0	0.00	10.40	0	789	0.00%
2021/09/15	0	0.00	1	10.60	10.55	-1	886	-0.11%
2021/09/14	3	10.57	3	10.70	10.70	0	905	0.00%
2021/09/10	4	10.58	0	0.00	10.55	4	934	0.43%
2021/09/08	2	10.55	2	10.50	10.55	0	966	0.00%
2021/09/01	1	10.90	0	0.00	10.95	1	1,054	0.09%
2021/08/25	0	0.00	3	10.80	10.75	-3	1,233	-0.24%
2021/08/23	3	10.70	0	0.00	10.60	3	1,305	0.23%
2021/08/19	0	0.00	12	10.65	10.75	-12	1,333	-0.90%
2021/08/18	12	10.80	0	0.00	10.95	12	1,347	0.89%
2021/08/17	10	10.68	0	0.00	10.55	10	1,369	0.73%
2021/08/11	1	10.60	4	10.54	10.45	-3	1,434	-0.21%
2021/08/10	0.1	10.85	0	0.00	10.75	0.1	1,456	0.01%
2021/08/09	1	10.95	0	0.00	10.95	1	1,506	0.07%
2021/08/06	10	11.55	0	0.00	11.40	10	1,564	0.64%
2021/08/05	2	11.45	0	0.00	11.45	2	1,599	0.13%
2021/08/04	10	11.75	0	0.00	11.80	10	1,635	0.61%
2021/08/03	0	0.00	1	12.25	12.15	-1	1,661	-0.06%
2021/08/02	30	11.80	5.1	11.80	11.80	24.9	1,662	1.50%
2021/07/29	25	10.68	0	0.00	10.70	25	1,707	1.46%
2021/07/28	38	10.55	0	0.00	10.55	38	1,734	2.19%
2021/07/27	35	11.01	2	11.20	10.85	33	1,801	1.83%
2021/07/26	89	11.39	0	0.00	11.30	89	1,837	4.84%
2021/07/22	1	10.50	0	0.00	10.50	1	1,891	0.05%
2021/07/21	1	11.00	0	0.00	10.70	1	1,947	0.05%
2021/07/20	35	11.09	0	0.00	11.10	35	1,997	1.75%
2021/07/19	0	0.00	3	11.30	11.40	-3	2,089	-0.14%
2021/07/16	0	0.00	19.3	11.43	11.35	-19.3	2,206	-0.88%
2021/07/15	0	0.00	37	11.34	11.35	-37	2,293	-1.61%
2021/07/14	35	11.26	2	11.35	11.25	33	2,407	1.37%
2021/07/12	2	11.75	2	11.80	11.70	0	2,702	0.00%
2021/07/09	0	0.00	0.2	12.10	11.90	-0.2	2,775	-0.01%
2021/07/08	6	12.25	0	12.40	12.10	6	2,871	0.21%
2021/07/07	2	12.25	1.5	12.66	12.10	0.5	3,004	0.02%
2021/07/06	1.1	11.81	1	12.20	11.90	0.1	3,196	0.00%
2021/07/05	1	12.25	1	12.30	12.20	0	3,389	0.00%
2021/07/02	0	0.00	12	11.63	11.50	-12	3,612	-0.33%
2021/07/01	1	11.65	10	11.88	11.65	-9	3,661	-0.25%
2021/06/29	1	11.50	1	11.45	11.50	0	3,688	0.00%
2021/06/28	2	11.90	0	0.00	11.90	2	3,676	0.05%
2021/06/25	1	11.85	0	0.00	11.80	1	3,689	0.03%
2021/06/24	1	11.85	5	11.90	11.85	-4	3,714	-0.11%
2021/06/23	1	12.05	0	0.00	11.95	1	3,734	0.03%
2021/06/21	0	0.00	4	12.15	12.15	-4	3,821	-0.10%
2021/06/18	5	12.54	0	0.00	12.50	5	4,067	0.12%
2021/06/17	0.1	12.20	5	12.15	12.25	-4.9	4,100	-0.12%
2021/06/16	6	12.28	0	0.00	12.10	6	4,180	0.14%
2021/06/15	1	11.80	2	12.23	12.30	-1	4,169	-0.02%
2021/06/11	0	0.00	1	12.40	12.05	-1	4,168	-0.02%
2021/06/10	5	12.46	0	0.00	12.35	5	4,149	0.12%
2021/06/09	4	12.40	0	0.00	12.35	4	4,141	0.10%
2021/06/08	2	12.90	1	13.00	12.75	1	4,129	0.02%
2021/06/07	1	12.25	4	12.49	12.25	-3	4,096	-0.07%
2021/06/04	5	12.45	4	12.70	12.45	1	4,081	0.02%
2021/06/03	3	12.90	0	0.00	12.95	3	4,069	0.07%
2021/06/02	5	13.20	15	12.91	13.20	-10	4,059	-0.25%
2021/06/01	0	0.00	2	13.30	13.30	-2	3,981	-0.05%
2021/05/31	0	0.00	1	12.30	12.10	-1	3,940	-0.03%
2021/05/28	101	12.52	10	12.45	12.30	91	3,925	2.32%	大買/
2021/05/26	11	11.95	0	0.00	11.95	11	3,916	0.28%
2021/05/25	21	12.14	2	12.60	12.20	19	3,914	0.49%
2021/05/24	3	11.85	0	0.00	11.80	3	3,911	0.08%
2021/05/20	2.1	11.01	0	0.00	11.35	2.1	3,934	0.05%
2021/05/19	6	11.58	1	11.55	11.60	5	3,931	0.13%
2021/05/18	4	11.79	1	11.45	11.90	3	3,924	0.08%
2021/05/17	11	11.47	0	0.00	11.40	11	3,902	0.28%
2021/05/14	15	12.52	7	12.65	12.65	8	3,860	0.21%
2021/05/13	8	11.19	0	0.00	11.50	8	3,809	0.21%
2021/05/12	8	12.29	1	13.00	12.15	7	3,772	0.19%
2021/05/11	7	13.34	9	13.40	13.50	-2	3,730	-0.05%
2021/05/10	5	14.64	0	0.00	14.40	5	3,705	0.13%
2021/05/06	3	13.03	17	13.05	12.90	-14	3,624	-0.39%
2021/05/05	0	0.00	3	13.17	13.35	-3	3,602	-0.08%
2021/05/04	1	13.50	40	13.20	13.50	-39	3,595	-1.08%
2021/05/03	1	14.50	9	14.36	14.35	-8	3,532	-0.23%
2021/04/29	7	15.01	1	15.10	14.75	6	3,508	0.17%
2021/04/28	10	14.76	2	15.05	14.65	8	3,487	0.23%
2021/04/27	5	15.25	0	0.00	15.10	5	3,471	0.14%
2021/04/26	3	15.80	1	16.10	15.75	2	3,444	0.06%
2021/04/23	2	16.13	17.2	15.96	16.10	-15.2	3,389	-0.45%
2021/04/22	21	15.13	23	15.22	15.05	-2	3,311	-0.06%
2021/04/21	52	16.09	3.3	16.03	15.80	48.7	3,201	1.52%
2021/04/20	12.2	15.72	28.5	15.77	16.35	-16.3	3,124	-0.52%
2021/04/19	17.5	15.62	47	15.50	15.70	-29.5	3,040	-0.97%
2021/04/16	64	14.68	11.5	14.68	14.70	52.5	2,873	1.83%
2021/04/15	35.1	13.23	10	13.24	13.40	25.1	2,778	0.90%
2021/04/14	13	12.25	23	12.25	12.50	-10	2,724	-0.37%
2021/04/13	18	13.21	73	13.22	12.90	-55	2,701	-2.04%
2021/04/12	198	13.47	79	13.41	13.80	119	2,653	4.48%	大買/鉅額交易
2021/04/09	50.9	12.15	27	11.92	12.90	23.9	2,563	0.93%
2021/04/08	99.7	11.73	19	11.64	11.75	80.7	2,575	3.13%
2021/04/07	5	10.35	22	10.53	10.70	-17	2,427	-0.70%
2021/04/06	9	9.80	7	9.82	9.77	2	2,471	0.08%
2021/04/01	0	0.00	2	9.38	9.39	-2	2,482	-0.08%
2021/03/31	1.1	9.42	1	9.37	9.38	0.1	2,473	0.00%
2021/03/30	6	9.51	107	9.45	9.57	-101	2,461	-4.10%	大賣/鉅額交易
2021/03/29	33	9.24	9.6	9.30	9.36	23.5	2,445	0.96%
2021/03/26	33	9.23	0	0.00	9.11	33	2,426	1.36%
2021/03/25	15	9.40	26	9.53	9.28	-11	2,422	-0.45%
2021/03/24	64	9.24	24	9.17	9.70	40	2,404	1.66%
2021/03/23	71.1	10.38	43	10.08	9.51	28.1	2,347	1.20%
2021/03/22	3	9.97	0.8	9.97	9.97	2.2	2,134	0.10%
2021/03/19	18	8.54	7.9	8.55	9.07	10.1	2,091	0.48%
2021/03/18	6	8.22	7	8.25	8.25	-1	2,008	-0.05%
2021/03/17	2	8.01	12	8.10	8.05	-10	2,006	-0.50%
2021/03/15	1	8.13	0	0.00	8.12	1	2,040	0.05%
2021/03/12	10	8.10	0.8	8.18	8.18	9.2	2,078	0.44%
2021/03/11	0	0.00	2	8.24	8.20	-2	2,136	-0.09%
2021/03/10	0	0.00	5	8.26	8.25	-5	2,139	-0.23%
2021/03/08	1	8.32	0	0.00	8.20	1	2,159	0.05%
2021/03/05	0	0.00	62	8.16	8.20	-62	2,155	-2.88%
2021/03/04	5	8.10	0	0.00	8.25	5	2,154	0.23%
2021/03/03	2	8.25	0	0.00	8.28	2	2,148	0.09%
2021/03/02	0	8.11	0	0.00	8.15	0	2,145	0.00%
2021/02/24	2	8.20	5	8.41	8.41	-3	2,132	-0.14%
2021/02/23	1	8.53	5	8.46	8.40	-4	2,109	-0.19%
2021/02/22	1	8.67	2	8.41	8.56	-1	2,091	-0.05%
2021/02/19	6	8.09	11	8.15	8.15	-5	2,061	-0.24%
2021/02/17	1	7.89	5	7.90	7.97	-4	2,032	-0.20%
2021/02/05	8	7.70	10	7.58	7.70	-2	2,023	-0.10%
2021/02/04	1	7.64	0	0.00	7.49	1	2,024	0.05%
2021/02/03	17	7.34	0	0.00	7.31	17	2,017	0.84%
2021/02/01	0	0.00	1	7.02	7.03	-1	2,038	-0.05%
2021/01/28	1	7.37	0	0.00	7.50	1	2,015	0.05%
2021/01/26	10	7.22	3	7.32	7.36	7	1,995	0.35%
2021/01/21	1	8.00	1	7.70	7.78	0	1,970	0.00%
2021/01/20	2	8.04	0	0.00	7.74	2	1,962	0.10%
2021/01/19	1	8.24	0	0.00	8.26	1	1,931	0.05%
2021/01/18	2	7.41	0	0.00	7.56	2	1,893	0.11%
2021/01/15	10	7.82	0	0.00	7.58	10	1,890	0.53%
2021/01/14	30	7.88	5	7.93	7.85	25	1,870	1.34%
2021/01/13	1	7.97	3	7.84	7.93	-2	1,871	-0.11%
2021/01/12	1	7.79	10	7.79	7.87	-9	1,863	-0.48%
2021/01/11	8	8.14	0	0.00	8.14	8	1,834	0.44%
2021/01/07	1	8.56	20	8.56	8.57	-19	1,801	-1.05%
2021/01/06	26	8.96	7.2	8.83	8.86	18.9	1,790	1.05%
2021/01/05	2.1	8.64	10	8.61	8.40	-7.9	1,718	-0.46%
2021/01/04	70	9.54	34	9.59	9.32	36	1,628	2.21%
2020/12/31	67	9.48	33.5	9.64	9.75	33.5	1,510	2.22%
2020/12/30	23	8.86	5	8.72	8.93	18	1,298	1.39%
2020/12/29	12	8.08	50	8.12	8.12	-38	1,216	-3.12%
2020/12/28	4	7.40	41	7.04	7.39	-37	1,139	-3.25%
2020/12/25	0	0.00	20	6.96	6.93	-20	1,114	-1.79%
2020/12/24	0	0.00	10	6.95	6.92	-10	1,164	-0.86%
2020/12/23	5	6.84	0	0.00	6.84	5	1,216	0.41%
2020/12/22	2	7.03	0	0.00	6.76	2	1,277	0.16%
2020/12/21	28	7.10	2	7.14	7.15	26	1,388	1.87%
2020/12/17	1	7.05	0	0.00	7.07	1	1,622	0.06%
2020/12/16	53	7.18	5	7.07	7.17	48	1,642	2.92%
2020/12/15	0	0.00	3	6.85	6.78	-3	1,633	-0.18%
2020/12/10	5	6.91	0	0.00	6.91	5	1,631	0.31%
2020/12/09	2	6.84	1	6.72	6.87	1	1,610	0.06%
2020/12/08	1	6.85	0	0.00	6.85	1	1,605	0.06%
2020/12/07	0	0.00	21	6.88	7.06	-21	1,581	-1.33%
2020/12/04	0	0.00	20	6.45	6.42	-20	1,523	-1.31%
2020/12/03	5	6.57	0	0.00	6.59	5	1,537	0.33%
2020/12/02	0	0.00	2	6.89	6.76	-2	1,558	-0.13%
2020/11/27	0	0.00	2	6.40	6.41	-2	1,576	-0.13%
2020/11/26	0	0.00	7	6.51	6.50	-7	1,576	-0.44%
2020/11/24	1	6.41	4	6.70	6.49	-3	1,590	-0.19%
2020/11/23	0	0.00	45	6.24	6.32	-45	1,597	-2.82%
2020/11/20	0	0.00	4	6.22	6.25	-4	1,620	-0.25%
2020/11/18	0.7	6.15	15	6.21	6.20	-14.3	1,652	-0.87%
2020/11/11	0	0.00	1	6.47	6.49	-1	1,767	-0.06%
2020/11/10	3	6.58	4	6.64	6.62	-1	1,768	-0.06%
2020/11/09	14	6.17	0	0.00	6.15	14	1,752	0.80%
2020/11/06	0	0.00	2	6.13	6.13	-2	1,749	-0.11%
2020/11/05	0	0.00	5	6.13	6.16	-5	1,752	-0.29%
2020/11/04	0	0.00	1	6.16	6.15	-1	1,759	-0.06%
2020/11/03	2	6.17	0	0.00	6.17	2	1,770	0.11%
2020/10/30	1	6.16	0	0.00	6.29	1	1,780	0.06%
2020/10/29	0	0.00	120	6.11	6.29	-120	1,783	-6.73%	大賣/鉅額交易
2020/10/28	2	6.50	3	6.74	6.48	-1	1,777	-0.06%
2020/10/27	9	6.50	0	0.00	6.55	9	1,771	0.51%
2020/10/26	0	0.00	1.3	6.56	6.54	-1.3	1,775	-0.07%
2020/10/23	0	0.00	1	6.55	6.53	-1	1,788	-0.06%
2020/10/22	1	6.55	1	6.49	6.46	0	1,798	0.00%
2020/10/21	6	6.65	0	0.00	6.63	6	1,799	0.33%
2020/10/20	0	0.00	17	6.70	6.80	-17	1,799	-0.94%
2020/10/15	0	0.00	1.4	6.88	6.98	-1.4	1,873	-0.07%
2020/10/14	1	6.99	6	6.98	7.00	-5	1,879	-0.27%
2020/10/13	1	6.70	0	0.00	6.70	1	1,977	0.05%
2020/10/12	0	0.00	17	6.93	6.97	-17	2,005	-0.85%
2020/10/08	0	0.00	2	6.91	6.90	-2	2,021	-0.10%
2020/10/07	1	6.72	6	6.72	6.77	-5	2,014	-0.25%
2020/10/06	3	6.90	0	0.00	6.79	3	2,032	0.15%
2020/10/05	5	6.80	1	6.79	6.84	4	2,065	0.19%
2020/09/29	123	5.99	0	0.00	6.07	123	2,033	6.05%	大買/鉅額交易
2020/09/28	1.1	6.51	0	0.00	6.29	1.1	1,984	0.06%
2020/09/25	3	7.03	20	7.04	6.98	-17	1,921	-0.88%
2020/09/24	26	7.76	10	7.55	7.75	16	1,847	0.87%
2020/09/23	16.1	6.89	88	7.06	7.59	-71.9	1,715	-4.19%
2020/09/22	129.1	7.07	74	6.98	6.90	55.1	1,609	3.42%	大買/
2020/09/21	2	6.84	10.8	6.84	6.84	-8.8	1,434	-0.61%
2020/09/18	1	6.22	22	6.22	6.22	-21	1,385	-1.52%
2020/09/15	0	0.00	2	5.47	5.47	-2	1,312	-0.15%
2020/09/11	0	0.00	11	5.54	5.33	-11	1,299	-0.85%
2020/09/10	13	5.56	11	5.56	5.46	2	1,274	0.16%
2020/09/09	0	0.00	2	5.53	5.57	-2	1,249	-0.16%
2020/09/08	34	5.81	2	5.94	5.57	32	1,238	2.58%
2020/09/07	2	5.80	0	0.00	5.88	2	1,212	0.17%
2020/09/04	2	5.25	4	5.29	5.39	-2	1,176	-0.17%
2020/09/02	2	5.36	0	0.00	5.28	2	1,141	0.18%
2020/08/28	20	5.45	1	5.31	5.47	19	1,116	1.70%
2020/08/27	3	5.31	3	5.56	5.53	0	1,105	0.00%
2020/08/26	2	5.42	1	5.35	5.52	1	1,083	0.09%
2020/08/25	3	5.25	5	5.42	5.55	-2	1,052	-0.19%
2020/08/24	1	5.05	10	5.10	5.05	-9	1,016	-0.89%
2020/08/21	2	5.22	1	5.20	5.20	1	1,010	0.10%
2020/08/20	8	5.47	6	5.45	5.25	2	995	0.20%
2020/08/19	4	5.88	7	5.83	5.80	-3	959	-0.31%
2020/08/18	4	5.14	20	5.43	5.43	-16	888	-1.80%
2020/08/17	1	4.86	2	4.91	4.94	-1	861	-0.12%
2020/08/14	2	4.91	1	4.99	4.99	1	853	0.12%
2020/08/13	1	4.88	7	4.86	5.01	-6	840	-0.71%
2020/08/11	2	4.89	1	4.87	4.80	1	829	0.12%
2020/08/10	20	4.76	2	4.70	4.80	18	825	2.18%
2020/08/07	1	4.70	0	0.00	4.72	1	816	0.12%
2020/08/06	1	5.00	0	0.00	5.00	1	802	0.12%
2020/08/05	0	0.00	1	5.03	5.04	-1	797	-0.13%
2020/08/04	0	0.00	4	4.97	4.95	-4	797	-0.50%
2020/08/03	3	4.71	2	4.83	4.81	1	800	0.12%
2020/07/31	3	4.84	2	4.87	4.82	1	791	0.13%
2020/07/28	11	5.02	1	4.90	4.78	10	760	1.31%
2020/07/27	1	5.31	7	5.34	5.31	-6	743	-0.81%
2020/07/24	12	5.28	8	5.29	5.23	4	729	0.55%
2020/07/23	12	5.75	5	5.99	5.50	7	713	0.98%
2020/07/22	5	5.65	10	5.70	5.70	-5	685	-0.73%
2020/07/21	0	0.00	5	5.09	5.19	-5	642	-0.78%
2020/07/20	19	5.71	0	0.00	5.58	19	612	3.10%
2020/07/17	127	6.16	31.1	6.20	6.20	95.9	579	16.55%	大買/
2020/07/16	11	5.67	1	5.48	5.70	10	462	2.16%
2020/07/15	1	5.17	2	5.24	5.19	-1	416	-0.24%
2020/07/14	12	4.95	0	0.00	4.94	12	384	3.12%
2020/07/13	8	4.94	1	4.97	4.78	7	363	1.93%
2020/07/10	5	4.98	26	5.01	4.87	-21	333	-6.31%
2020/07/08	28	4.13	0	0.00	4.15	28	260	10.75%
2020/07/02	0	0.00	5	3.71	3.71	-5	238	-2.10%
2020/07/01	5	3.68	0	0.00	3.70	5	240	2.08%
2020/06/23	0	0.00	5	3.70	3.68	-5	236	-2.12%
2020/06/22	5	3.70	0	0.00	3.69	5	237	2.11%
2020/06/04	0	0.00	1	3.65	3.70	-1	246	-0.41%
2020/05/18	0	0.00	5	3.56	3.57	-5	244	-2.05%
2020/05/11	2	3.90	0	0.00	3.71	2	237	0.84%
2020/05/07	3	3.56	0.4	3.60	3.63	2.6	207	1.25%
2020/04/08	0	3.28	10	3.29	3.30	-10	207	-4.82%
2020/04/07	0	3.20	5	3.23	3.23	-5	211	-2.36%
2020/04/06	0	3.17	0	0.00	3.18	0	212	0.00%
2020/04/01	0	0.00	5	3.26	3.17	-5	209	-2.38%
2020/03/31	0	0.00	5	3.15	3.15	-5	208	-2.40%
2020/03/30	0	3.00	0	0.00	3.04	0	209	0.00%
2020/03/27	0	3.06	5	3.07	3.11	-5	209	-2.39%
2020/03/24	0	0.00	5	3.06	3.00	-5	207	-2.42%
2020/03/20	0	0.00	4	3.23	3.20	-4	212	-1.89%
2020/03/19	0	3.10	11	3.15	3.07	-11	216	-5.08%
2020/03/11	0	4.05	0	0.00	4.06	0	265	0.00%
2020/03/04	0	3.88	0	0.00	3.85	0	297	0.00%
2020/01/31	0	0.00	0.8	3.75	3.75	-0.8	316	-0.25%
2020/01/07	0	0.00	1	4.08	4.04	-1	303	-0.33%
2019/12/31	20	4.14	0	0.00	4.14	20	303	6.60%
2019/12/25	10	4.15	0	0.00	4.10	10	325	3.08%
2019/12/20	1	3.92	1	4.06	4.06	0	330	0.00%
2019/12/19	10	4.12	0	0.00	4.08	10	330	3.03%
2019/12/17	10.2	4.11	0	0.00	4.10	10.2	329	3.08%
2019/12/12	0	0.00	9	4.21	4.02	-9	311	-2.89%
2019/12/10	3	4.07	0	0.00	4.29	3	301	0.99%
2019/12/06	6	4.15	0	0.00	4.15	6	275	2.18%
2019/11/12	0	0.00	0.8	3.74	3.74	-0.8	213	-0.36%
2019/10/15	3	4.21	3	4.21	4.20	0	213	0.00%
2019/10/09	0	0.00	5	4.30	4.29	-5	212	-2.35%
2019/09/25	4	3.30	0	0.00	3.37	4	204	1.96%
2019/09/03	2	3.41	11	3.37	3.40	-9	262	-3.43%
2019/08/22	0	0.00	2	3.55	3.56	-2	356	-0.56%
2019/08/20	0	0.00	1	3.65	3.72	-1	364	-0.27%
2019/08/05	0	0.00	2	3.36	3.36	-2	390	-0.51%
2019/08/02	1	3.35	0	0.00	3.39	1	394	0.25%
2019/07/15	1	3.40	0	0.00	3.50	1	461	0.22%
2019/06/25	0	0.00	1	3.49	3.42	-1	573	-0.17%
2019/06/17	0	0.00	3	3.33	3.35	-3	564	-0.53%
2019/06/14	2	3.21	1	3.30	3.21	1	545	0.18%
2019/06/10	2	3.24	0	0.00	3.16	2	515	0.39%
2019/06/06	4	3.24	0	0.00	3.24	4	492	0.81%
2019/05/23	0	0.00	1	3.05	3.08	-1	401	-0.25%
2019/05/06	17	3.64	17	3.64	3.63	0	352	0.00%
2019/04/24	0	0.00	1	3.75	3.75	-1	331	-0.30%
2019/04/15	2	3.95	0	0.00	4.00	2	236	0.85%
2019/04/08	0	3.87	0	0.00	3.87	0	154	0.00%
2019/04/03	0	0.00	1	3.82	3.84	-1	152	-0.66%
2019/02/22	2	4.27	0	0.00	4.26	2	95	2.09%
2019/02/19	0	0.00	1	4.26	4.24	-1	95	-1.05%
2019/01/10	0	4.35	0	0.00	4.31	0	91	0.00%
2019/01/07	0	4.38	0	0.00	4.34	0	89	0.00%
2018/12/17	1	4.70	0	0.00	4.66	1	123	0.81%
2018/12/11	0	4.74	0	0.00	4.70	0	135	0.01%
2018/11/14	0	0.00	3	4.20	4.16	-3	147	-2.04%
2018/11/12	0	0.00	2	4.38	4.35	-2	149	-1.33%
2018/10/11	1	4.51	0	0.00	4.51	1	207	0.48%
2018/09/04	0	0.00	2	5.79	5.79	-2	216	-0.92%
2018/08/24	3	5.65	0	0.00	5.66	3	317	0.94%
2018/08/23	3	5.73	0	0.00	5.71	3	320	0.94%
2018/08/22	1	5.90	0	0.00	5.91	1	340	0.29%
2018/08/16	1	5.96	0	0.00	6.01	1	346	0.29%
2018/08/15	1	6.06	0	0.00	6.05	1	342	0.29%
2018/08/09	1	6.34	0	0.00	6.33	1	324	0.31%
2018/08/07	1	6.44	0	0.00	6.41	1	326	0.31%
2018/07/27	0	0.00	1	6.41	6.41	-1	754	-0.13%
2018/07/04	1	6.20	0	0.00	6.22	1	791	0.13%
2018/06/25	1	6.50	0	0.00	6.43	1	801	0.12%
2018/06/01	1	6.43	0	0.00	6.47	1	1,060	0.09%
2018/05/30	8	6.39	8	6.42	6.40	0	1,051	0.00%
2018/05/28	0	0.00	1	6.25	6.21	-1	1,021	-0.10%
2018/05/24	0	0.00	1	6.20	6.16	-1	1,031	-0.10%
2018/05/22	1	6.18	0	0.00	6.15	1	1,027	0.10%
2018/05/18	0	0.00	4	6.15	6.14	-4	1,020	-0.39%
2018/05/16	1	6.22	1	6.25	6.20	0	1,020	0.00%
2018/05/14	1	6.19	1	6.23	6.19	0	1,022	0.00%
2018/05/11	1	6.12	1	6.18	6.13	0	1,014	0.00%
2018/05/09	2	6.03	0	0.00	6.09	2	946	0.21%
2018/05/08	3	6.00	0	0.00	6.09	3	922	0.33%
2018/05/07	10	6.65	0	0.00	6.25	10	756	1.32%
2018/04/18	0	0.00	4	6.86	6.82	-4	644	-0.62%
2018/04/16	1	6.90	0	0.00	6.87	1	647	0.15%
2018/04/12	0	7.09	1	7.05	7.06	-1	659	-0.15%
2018/04/11	0	7.05	0	0.00	7.07	0	662	0.00%
2018/04/10	1	7.17	0	0.00	7.04	1	667	0.15%
2018/03/28	0	6.93	0	0.00	6.93	0	666	0.00%
2018/03/26	0	6.93	0	0.00	7.00	0	650	0.00%
2018/03/22	0	7.17	0	0.00	7.16	0	640	0.00%
2018/03/21	0	7.10	0	0.00	7.12	0	623	0.00%
2018/03/12	0	0.00	12	7.18	7.19	-12	605	-1.98%
2018/03/09	0	0.00	3	7.26	7.12	-3	582	-0.52%
2018/03/08	19	7.46	1	7.60	7.25	18	571	3.15%
2018/03/07	20	7.22	22	7.65	7.67	-2	460	-0.43%
2018/03/01	0	6.91	0	0.00	6.99	0	359	0.00%
2018/02/22	0	0.00	1	6.82	6.87	-1	360	-0.28%
2018/02/01	0	6.98	0	0.00	6.99	0	364	0.00%
2018/01/26	1	7.00	0	0.00	7.01	1	355	0.28%
2018/01/12	1	6.92	0	0.00	6.96	1	456	0.22%
2018/01/09	0	0.00	20	7.00	6.95	-20	449	-4.45%