虹光 (2380)-新光-桃園券商分點個股進出

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
4.77
漲跌
▼0.04
漲幅
-0.83%
成交量
65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:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

虹光 (2380)籌碼相關－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/12/11	0	0.00	2	4.82	4.81	-2	219	-0.91%
2024/12/06	0	0.00	1	5.08	5.05	-1	219	-0.46%
2024/12/05	0	0.00	2	5.10	5.08	-2	220	-0.91%
2024/12/04	0	5.03	0	0.00	5.03	0	220	0.00%
2024/11/29	0	0.00	10	5.10	5.10	-10	219	-4.56%
2024/11/28	0	0.00	1	5.10	5.10	-1	218	-0.46%
2024/11/27	0	0.00	1	5.09	5.09	-1	214	-0.47%
2024/11/26	1	4.49	0	0.00	4.74	1	210	0.47%
2024/11/25	5.1	4.59	0	0.00	4.57	5.1	208	2.43%
2024/11/21	3	4.49	0	0.00	4.49	3	194	1.54%
2024/11/20	6.1	4.97	0	0.00	4.97	6.1	173	3.49%
2024/11/19	0	0.00	1	5.72	5.52	-1	142	-0.70%
2024/11/18	1	5.86	5	5.83	5.70	-4	135	-2.96%
2024/11/14	0	0.00	1	6.12	6.20	-1	114	-0.87%
2024/11/13	3	6.12	0	0.00	6.20	3	111	2.68%
2024/11/08	0	6.41	0	0.00	6.30	0	109	0.02%
2024/11/06	3	6.32	0	0.00	6.33	3	110	2.71%
2024/11/04	0	6.33	0	0.00	6.35	0	110	0.02%
2024/10/18	0.3	6.43	0	0.00	6.55	0.3	128	0.23%
2024/10/11	1	6.37	0	0.00	6.33	1	150	0.66%
2024/10/09	0	0.00	1	6.39	6.40	-1	153	-0.65%
2024/10/04	0	6.52	1	6.42	6.43	-1	163	-0.61%
2024/10/01	1	6.39	0	0.00	6.46	1	165	0.61%
2024/09/30	1	6.45	0	0.00	6.46	1	168	0.59%
2024/09/25	1	6.45	0	0.00	6.43	1	170	0.59%
2024/09/24	2	6.39	0	0.00	6.45	2	172	1.16%
2024/09/23	0	6.45	5	6.37	6.41	-5	173	-2.87%
2024/09/20	2	6.39	0	0.00	6.42	2	173	1.15%
2024/09/19	0.1	6.43	0	0.00	6.42	0.1	177	0.03%
2024/09/18	0	0.00	12	6.44	6.44	-12	177	-6.75%
2024/09/16	1	6.29	1	6.23	6.43	0	180	0.00%
2024/09/11	4.2	6.32	0	0.00	6.29	4.2	189	2.19%
2024/09/10	0	0.00	1	6.27	6.28	-1	193	-0.52%
2024/09/04	0	0.00	5	6.43	6.40	-5	212	-2.35%
2024/09/02	0	0.00	4	6.50	6.49	-4	216	-1.84%
2024/08/30	1	6.48	0	0.00	6.48	1	218	0.46%
2024/08/28	2	6.45	0	0.00	6.43	2	222	0.90%
2024/08/27	0	6.60	0	0.00	6.46	0	224	0.00%
2024/08/26	1	6.45	0	0.00	6.41	1	229	0.44%
2024/08/22	1	6.39	0	0.00	6.45	1	236	0.42%
2024/08/21	1	6.49	0	0.00	6.49	1	236	0.42%
2024/08/19	4	6.53	0	0.00	6.54	4	239	1.67%
2024/08/14	3	6.44	0	0.00	6.43	3	236	1.27%
2024/08/05	1	6.60	1	7.08	6.38	0	234	0.00%
2024/08/01	2	7.08	0	0.00	7.08	2	228	0.88%
2024/07/26	2	7.21	1	7.19	7.18	1	229	0.44%
2024/07/23	0	0.00	2	7.30	7.27	-2	230	-0.87%
2024/07/19	0	7.39	0	0.00	7.24	0	229	0.00%
2024/07/18	0.1	7.44	0	0.00	7.40	0.1	223	0.04%
2024/07/16	5	7.32	1	7.24	7.26	4	209	1.91%
2024/07/15	2	7.45	0.7	7.45	7.41	1.3	208	0.62%
2024/07/10	0.4	7.00	0	0.00	6.98	0.4	190	0.19%
2024/07/09	1	7.06	0	0.00	7.05	1	189	0.53%
2024/07/08	2.4	7.13	0	0.00	7.12	2.4	185	1.27%
2024/07/04	30	7.12	0	0.00	7.12	30	180	16.58%
2024/07/03	0.1	7.10	0	0.00	7.06	0.1	180	0.06%
2024/06/28	0.2	7.12	0	0.00	7.12	0.2	179	0.11%
2024/06/25	11	7.08	0	0.00	7.09	11	174	6.29%
2024/06/21	0.1	7.12	0	0.00	7.19	0.1	172	0.06%
2024/06/19	0	0.00	1	7.11	7.15	-1	167	-0.60%
2024/06/12	0	0.00	4	7.30	7.35	-4	154	-2.58%
2024/06/11	0	0.00	10	7.06	7.10	-10	148	-6.74%
2024/06/07	0	7.18	12	7.12	7.15	-12	146	-8.16%
2024/06/06	0	0.00	2.2	7.03	7.03	-2.2	144	-1.55%
2024/06/04	0	0.00	0	7.10	7.03	0	146	0.00%
2024/05/29	10	6.85	0	0.00	7.00	10	148	6.73%
2024/05/20	0.2	6.78	0	0.00	6.74	0.2	157	0.13%
2024/05/16	0.5	6.71	0	0.00	6.66	0.5	187	0.28%
2024/04/29	1	6.80	0	0.00	6.92	1	189	0.53%
2024/04/24	0	6.74	0	0.00	6.67	0	185	0.00%
2024/04/23	0	6.71	0	0.00	6.68	0	185	0.00%
2024/04/22	0	6.82	0	0.00	6.64	0	185	0.00%
2024/04/18	0	6.90	0	0.00	6.66	0	184	0.00%
2024/04/17	0	6.65	0	0.00	6.64	0	185	0.00%
2024/04/11	0	6.93	0	0.00	6.75	0	182	0.00%
2024/04/10	0.1	7.00	0	0.00	6.81	0.1	183	0.03%
2024/04/09	0	6.86	3	6.76	6.79	-3	182	-1.64%
2024/04/08	0	6.69	0	0.00	6.65	0	181	0.00%
2024/04/03	0	0.00	0.2	6.90	6.69	-0.2	181	-0.10%
2024/04/02	0	0.00	0.8	6.98	6.87	-0.8	181	-0.45%
2024/04/01	0	0.00	1	6.77	6.86	-1	184	-0.54%
2024/03/29	0	6.89	0	0.00	6.51	0	187	0.00%
2024/03/28	2	6.44	0	0.00	6.40	2	196	1.02%
2024/03/27	0	6.46	0	0.00	6.39	0	201	0.01%
2024/03/26	0.1	6.45	0	0.00	6.39	0.1	204	0.05%
2024/03/25	0.2	6.62	0	0.00	6.50	0.2	207	0.10%
2024/03/20	0.5	6.84	0	0.00	6.58	0.5	215	0.22%
2024/03/15	0.2	6.81	0	0.00	6.64	0.2	225	0.07%
2024/03/14	0	7.08	0	0.00	6.76	0	228	0.00%
2024/03/12	0	6.94	0	0.00	7.04	0	254	0.00%
2024/03/08	0	7.07	10	7.03	7.00	-10	264	-3.78%
2024/03/06	0	7.25	0	0.00	7.08	0	265	0.00%
2024/03/05	0	7.13	0	0.00	7.05	0	263	0.00%
2024/03/04	0	7.15	1	6.97	6.98	-1	265	-0.38%
2024/02/29	0.1	6.98	0	0.00	7.04	0.1	280	0.02%
2024/02/27	0	7.00	1	6.95	6.96	-1	290	-0.34%
2024/02/26	1	7.01	0	0.00	7.01	1	314	0.32%
2024/02/23	0.1	7.07	0	0.00	7.01	0.1	347	0.04%
2024/02/21	1.4	7.47	0	0.00	7.41	1.4	484	0.28%
2024/02/20	0.1	7.51	0	0.00	7.49	0.1	496	0.01%
2024/02/19	1	7.50	0	0.00	7.50	1	506	0.20%
2024/02/16	0	0.00	4	6.79	6.82	-4	490	-0.82%
2024/02/01	0	0.00	0	6.61	6.54	0	489	0.00%
2024/01/31	0.2	6.50	0	0.00	6.59	0.2	492	0.04%
2024/01/25	1	6.64	0	0.00	6.62	1	509	0.20%
2024/01/19	0.1	6.60	0	0.00	6.57	0.1	523	0.02%
2024/01/18	0	6.64	0	0.00	6.61	0	526	0.00%
2024/01/17	0	6.73	1	6.55	6.64	-1	532	-0.19%
2024/01/16	0	6.71	0	0.00	6.71	0	533	0.00%
2024/01/08	0	6.97	0	0.00	6.89	0	544	0.00%
2024/01/04	0.1	6.87	0	0.00	6.85	0.1	549	0.03%
2024/01/02	0	0.00	3	6.94	6.92	-3	551	-0.54%
2023/12/25	0	0.00	2	7.09	7.10	-2	564	-0.35%
2023/12/22	6	6.85	3	7.01	7.03	3	558	0.54%
2023/12/21	0	0.00	2	6.82	6.90	-2	557	-0.36%
2023/12/20	0.1	6.77	0	0.00	6.82	0.1	555	0.02%
2023/12/13	0	6.73	0	0.00	6.73	0	557	0.01%
2023/12/12	0.4	6.75	0	0.00	6.67	0.4	555	0.08%
2023/12/11	2	6.45	0	0.00	6.55	2	553	0.36%
2023/12/07	0	6.71	0	0.00	6.67	0	540	0.00%
2023/12/06	1.2	6.36	0	0.00	6.26	1.2	525	0.23%
2023/12/05	0	6.45	0	0.00	6.45	0	522	0.01%
2023/12/01	1	6.50	0	0.00	6.56	1	522	0.19%
2023/11/28	0.1	6.79	2.3	6.78	6.87	-2.2	520	-0.42%
2023/11/27	0	0.00	3	6.80	6.90	-3	514	-0.58%
2023/11/24	2.2	6.56	0.1	6.63	6.58	2.1	504	0.41%
2023/11/23	0	0.00	0.7	6.75	6.51	-0.7	498	-0.14%
2023/11/22	3.5	6.25	2	6.34	6.38	1.5	474	0.31%
2023/11/21	4.6	6.41	40	6.47	6.39	-35.5	442	-8.01%
2023/11/20	8	6.72	2	6.74	6.72	6	330	1.81%
2023/11/17	1	7.46	1	7.46	7.46	0	299	0.00%
2023/11/14	4	9.20	0	0.00	9.15	4	264	1.51%
2023/11/08	2	9.45	0	0.00	9.46	2	282	0.71%
2023/11/07	0	0.00	1	9.52	9.60	-1	289	-0.34%
2023/11/06	0	9.48	0	0.00	9.50	0	288	0.00%
2023/11/01	0	9.16	0	0.00	9.13	0	291	0.00%
2023/10/31	0	9.40	0	0.00	9.14	0	292	0.00%
2023/10/25	2	9.09	10	9.10	9.12	-8	305	-2.62%
2023/10/18	0	0.00	1	9.16	9.20	-1	350	-0.29%
2023/10/16	0	0.00	2	9.34	9.30	-2	374	-0.53%
2023/10/13	0	0.00	1	9.48	9.48	-1	408	-0.24%
2023/10/11	0	9.28	0	0.00	9.24	0	448	0.00%
2023/10/02	0	0.00	2	9.12	9.14	-2	626	-0.32%
2023/09/28	2	9.19	4	9.20	9.17	-2	712	-0.28%
2023/09/22	1	9.33	0	0.00	9.32	1	721	0.14%
2023/09/15	0.1	9.66	0	0.00	9.62	0.1	727	0.01%
2023/09/08	1	9.66	0	0.00	9.66	1	743	0.13%
2023/09/07	1	9.75	0	0.00	9.70	1	745	0.13%
2023/09/06	0	9.93	0	0.00	9.80	0	743	0.00%
2023/09/01	5.1	9.97	0	0.00	9.97	5.1	775	0.66%
2023/08/29	1	9.72	0	0.00	9.90	1	792	0.13%
2023/08/18	0.1	9.75	0	0.00	9.65	0.1	820	0.01%
2023/08/17	0	0.00	1	9.60	9.72	-1	834	-0.12%
2023/08/15	2	9.67	0	0.00	9.78	2	834	0.24%
2023/08/14	0	9.95	0	0.00	9.65	0	836	0.00%
2023/08/11	1	9.96	0	0.00	9.97	1	836	0.12%
2023/08/10	7	9.99	0	0.00	9.96	7	828	0.84%
2023/08/09	0	10.15	0	0.00	10.00	0	826	0.00%
2023/08/08	0	0.00	5	10.15	10.05	-5	823	-0.61%
2023/08/07	8	10.07	0	0.00	10.20	8	824	0.97%
2023/08/01	0	10.55	0	0.00	10.35	0	817	0.00%
2023/07/31	0	10.60	0	10.60	10.30	0	815	0.00%
2023/07/27	1	10.45	2	10.40	10.45	-1	808	-0.12%
2023/07/26	3	10.65	0	0.00	10.55	3	804	0.37%
2023/07/25	5	10.69	1	10.60	10.60	4	792	0.50%
2023/07/24	4	10.83	0	0.00	10.70	4	784	0.51%
2023/07/21	1	10.60	0	0.00	10.55	1	775	0.13%
2023/07/17	0	0.00	1	10.55	10.45	-1	738	-0.14%
2023/07/14	0.1	10.70	7	10.81	10.60	-6.9	733	-0.94%
2023/07/13	1.2	10.35	0	0.00	10.30	1.2	720	0.17%
2023/07/12	1	10.30	0	0.00	10.40	1	715	0.14%
2023/07/11	0.4	10.55	1	10.50	10.60	-0.6	713	-0.08%
2023/07/10	1	10.65	1	10.75	10.65	0	699	0.00%
2023/07/07	20.8	11.13	0	0.00	11.25	20.8	674	3.09%
2023/07/06	0	0.00	2	10.83	10.90	-2	567	-0.35%
2023/07/05	0	9.95	0	0.00	9.92	0	481	0.00%
2023/06/26	0.1	10.05	0	0.00	10.05	0.1	489	0.02%
2023/06/20	0.1	10.10	0	0.00	10.10	0.1	491	0.02%
2023/06/08	0.1	10.35	0	0.00	10.25	0.1	520	0.02%
2023/06/07	0	0.00	1.2	10.33	10.50	-1.2	522	-0.24%
2023/06/06	1	10.15	0	0.00	10.25	1	513	0.19%
2023/05/30	0.2	10.10	0	0.00	9.97	0.2	554	0.04%
2023/05/29	0	0.00	10	10.00	10.00	-10	551	-1.81%
2023/05/25	11	10.20	1	10.20	10.15	10	565	1.77%
2023/05/24	1	10.05	1	10.05	10.00	0	565	0.00%
2023/05/23	1	10.10	0	0.00	10.15	1	565	0.18%
2023/05/17	0.3	9.91	0	0.00	9.90	0.3	577	0.05%
2023/05/11	0	0.00	0.1	10.00	9.94	-0.1	578	-0.01%
2023/05/10	1	10.00	0	0.00	10.00	1	584	0.17%
2023/05/09	0.1	10.15	0	0.00	9.99	0.1	595	0.01%
2023/04/25	2	9.99	0	0.00	9.99	2	703	0.28%
2023/04/24	0	10.15	0	0.00	10.15	0	702	0.00%
2023/04/17	0	10.35	0	0.00	10.35	0	758	0.01%
2023/04/13	0	10.39	1	10.25	10.20	-1	746	-0.13%
2023/04/12	0	10.33	0	0.00	10.20	0	745	0.00%
2023/04/11	0	10.35	0	0.00	10.25	0	739	0.01%
2023/04/10	0	10.41	1	10.25	10.30	-1	738	-0.13%
2023/04/06	0	10.50	0	0.00	10.25	0	742	0.00%
2023/03/31	0	10.54	1	10.35	10.40	-1	743	-0.13%
2023/03/30	0	10.60	0	0.00	10.45	0	738	0.00%
2023/03/28	0	10.60	0	0.00	10.30	0	748	0.00%
2023/03/27	0	10.55	0	0.00	10.50	0	756	0.00%
2023/03/23	0	0.00	0	10.50	10.40	0	759	0.00%
2023/03/16	0	0.00	2	10.25	10.20	-2	791	-0.25%
2023/03/13	1	10.50	0	0.00	10.55	1	817	0.12%
2023/03/10	4	10.65	1	10.65	10.65	3	846	0.35%
2023/03/09	0	11.00	0	0.00	10.85	0	851	0.00%
2023/03/07	1	11.20	1	11.15	11.15	0	897	0.00%
2023/03/06	1	11.05	7	11.20	11.15	-6	884	-0.68%
2023/03/02	4	10.75	0	0.00	10.75	4	904	0.44%
2023/02/24	0	0.00	2	10.73	10.75	-2	959	-0.21%
2023/02/23	1	10.90	0	0.00	10.75	1	1,017	0.10%
2023/02/20	1	10.85	0	0.00	10.90	1	1,096	0.09%
2023/02/17	0	10.95	0	0.00	10.80	0	1,105	0.00%
2023/02/16	0	10.90	0	0.00	10.90	0	1,141	0.00%
2023/02/15	1	11.05	1	10.90	10.90	0	1,177	0.00%
2023/02/14	0	10.90	0	0.00	10.70	0	1,168	0.00%
2023/02/09	1	10.85	0	0.00	10.85	1	1,167	0.09%
2023/02/08	0	0.00	1	10.75	10.75	-1	1,162	-0.09%
2023/02/07	2	10.80	0	0.00	10.75	2	1,152	0.17%
2023/02/03	0	11.20	0	0.00	11.10	0	1,139	0.00%
2023/02/02	2	11.35	0	0.00	11.10	2	1,130	0.18%
2023/01/30	5	10.90	4	10.95	11.00	1	1,072	0.09%
2023/01/17	5	10.45	0	0.00	10.45	5	1,041	0.48%
2023/01/09	0	0.00	1	10.60	10.55	-1	1,017	-0.10%
2023/01/05	8	10.68	2	10.83	10.75	6	1,007	0.60%
2023/01/04	0	11.30	0	0.00	11.20	0	966	0.00%
2022/12/29	0	11.60	1	11.20	11.20	-1	1,009	-0.10%
2022/12/26	2	11.70	0	0.00	11.65	2	1,036	0.19%
2022/12/20	2	11.90	0	0.00	11.85	2	1,054	0.19%
2022/12/16	0	12.60	0	0.00	12.50	0	1,060	0.00%
2022/12/09	0	0.00	2	13.13	12.85	-2	1,047	-0.19%
2022/12/07	4	13.19	0	0.00	13.15	4	1,049	0.38%
2022/12/01	0	0.00	10	13.80	13.35	-10	1,050	-0.95%
2022/11/30	10	13.25	0	0.00	13.40	10	1,081	0.92%
2022/11/29	0	0.00	10	12.55	13.20	-10	1,067	-0.94%
2022/11/28	10	12.68	0	0.00	12.60	10	1,059	0.94%
2022/11/23	0	13.40	0	0.00	13.30	0	1,102	0.00%
2022/11/22	0	13.45	1	13.40	13.70	-1	1,148	-0.09%
2022/11/21	2	13.70	0	0.00	13.65	2	1,248	0.16%
2022/11/18	0	12.95	12	12.77	12.95	-12	1,217	-0.99%
2022/11/17	2	12.90	0	0.00	12.95	2	1,172	0.17%
2022/11/15	10	11.95	0	0.00	12.05	10	1,142	0.88%
2022/11/07	0	0.00	5	11.95	11.95	-5	1,196	-0.42%
2022/11/04	0	0.00	1	11.85	11.85	-1	1,236	-0.08%
2022/10/28	1	11.20	0	0.00	11.15	1	1,328	0.08%
2022/10/26	1	11.35	0	0.00	11.30	1	1,361	0.07%
2022/10/17	1	11.40	0	0.00	11.60	1	1,700	0.06%
2022/10/14	2	11.85	0	0.00	11.85	2	1,700	0.12%
2022/10/13	1	11.50	1	11.55	11.45	0	1,697	0.00%
2022/10/06	0	0.00	12	12.25	12.00	-12	1,645	-0.73%
2022/10/05	12	12.41	0	0.00	12.50	12	1,628	0.74%
2022/10/04	0	0.00	20	11.25	11.40	-20	1,597	-1.25%
2022/10/03	0	0.00	0	11.20	11.10	0	1,591	0.00%
2022/09/27	0	0.00	6	11.80	11.90	-6	1,566	-0.38%
2022/09/26	1	12.00	0	0.00	11.70	1	1,564	0.06%
2022/09/22	0	13.25	0	0.00	13.25	0	1,544	0.00%
2022/09/15	0	0.00	1	13.25	13.25	-1	1,505	-0.07%
2022/09/14	1	13.00	0	0.00	13.15	1	1,505	0.07%
2022/09/13	0	0.00	2	13.45	13.30	-2	1,498	-0.13%
2022/09/12	0	0.00	11	13.37	13.55	-11	1,494	-0.74%
2022/09/08	9	13.49	2	12.50	13.55	7	1,479	0.47%
2022/09/06	0	13.70	0	0.00	12.45	0	1,430	0.00%
2022/09/05	2	13.45	0	0.00	13.70	2	1,385	0.14%
2022/09/02	2	13.95	2	14.00	13.70	0	1,368	0.00%
2022/09/01	0	13.60	3	14.38	14.00	-3	1,353	-0.22%
2022/08/30	1	13.85	2	14.05	13.90	-1	1,295	-0.08%
2022/08/29	0	13.95	5	13.71	14.05	-5	1,265	-0.40%
2022/08/26	16	14.26	4	14.35	14.45	12	1,202	1.00%
2022/08/25	0	0.00	15	12.88	13.30	-15	1,064	-1.41%
2022/08/22	0	0.00	1	12.10	12.15	-1	1,030	-0.10%
2022/08/19	5	12.15	0	0.00	12.40	5	1,021	0.49%
2022/08/18	2	12.55	1	12.50	12.40	1	1,013	0.10%
2022/08/17	0	0.00	1	12.60	12.60	-1	1,004	-0.10%
2022/08/16	10	12.85	0	0.00	12.50	10	999	1.00%
2022/08/15	0	0.00	3	14.10	13.50	-3	962	-0.31%
2022/08/11	0	0.00	2	13.35	13.20	-2	910	-0.22%
2022/08/10	2	12.30	13	13.01	13.10	-11	886	-1.24%
2022/08/09	11	12.12	0	0.00	12.40	11	852	1.29%
2022/08/05	0	0.00	42	13.14	13.15	-42	825	-5.09%
2022/08/04	3	12.20	4	12.10	12.55	-1	806	-0.12%
2022/08/03	4	12.44	0	0.00	12.50	4	796	0.50%
2022/08/02	14	12.79	0	0.00	12.65	14	783	1.79%
2022/08/01	11	12.93	0	0.00	13.00	11	770	1.43%
2022/07/29	0	0.00	11	13.17	13.10	-11	753	-1.46%
2022/07/28	23	12.75	11	12.88	12.85	12	723	1.66%
2022/07/27	12	12.14	13	11.94	13.00	-1	666	-0.15%
2022/07/26	14	12.16	0	12.10	12.50	14	607	2.30%
2022/07/25	3	11.20	0	0.00	11.40	3	503	0.60%
2022/07/22	1	10.00	0	0.00	10.40	1	453	0.22%
2022/07/21	0	0.00	1	9.24	9.48	-1	442	-0.23%
2022/07/19	0	0.00	4	9.04	9.01	-4	470	-0.85%
2022/07/06	0	0.00	1	9.06	8.74	-1	517	-0.20%
2022/07/05	0	0.00	1	9.01	8.99	-1	519	-0.19%
2022/07/04	0	0.00	0	9.06	8.86	0	525	0.00%
2022/07/01	0	0.00	2	9.28	9.06	-2	526	-0.38%
2022/06/28	0	0.00	4	10.00	9.82	-4	525	-0.76%
2022/06/27	0.1	10.10	0	0.00	9.96	0.1	525	0.02%
2022/06/24	0	0.00	1	9.88	9.88	-1	526	-0.19%
2022/06/21	0.1	10.45	0	0.00	10.30	0.1	524	0.02%
2022/06/17	0.1	10.30	0	0.00	10.20	0.1	518	0.02%
2022/06/07	0	0.00	1	10.75	10.85	-1	531	-0.19%
2022/06/02	4	10.55	4	10.58	10.55	0	562	0.00%
2022/05/30	0	10.70	0	0.00	10.60	0	591	0.00%
2022/05/23	0	0.00	1	11.20	11.25	-1	681	-0.15%
2022/05/20	0	11.26	2	11.25	11.15	-2	689	-0.29%
2022/05/19	4	10.96	0	0.00	11.45	4	692	0.58%
2022/05/13	0	0.00	4	9.95	9.91	-4	684	-0.58%
2022/05/10	3	10.05	0	0.00	10.10	3	698	0.43%
2022/04/29	0	0.00	1	10.20	10.10	-1	736	-0.14%
2022/04/28	1	10.30	0	0.00	10.15	1	745	0.13%
2022/04/27	1	10.10	0	0.00	10.25	1	754	0.13%
2022/04/26	0.1	10.10	0	0.00	10.80	0.1	765	0.01%
2022/04/14	0	11.55	2	11.55	11.55	-2	1,003	-0.20%
2022/04/13	0	11.61	0	0.00	11.55	0	1,019	0.00%
2022/04/12	1	11.50	0	0.00	11.35	1	1,060	0.09%
2022/04/11	0	11.93	0	0.00	11.70	0	1,134	0.00%
2022/04/08	1	12.20	0	0.00	12.15	1	1,274	0.08%
2022/04/07	0	11.85	0	0.00	11.65	0	1,296	0.00%
2022/04/06	0	12.35	0	0.00	11.85	0	1,328	0.00%
2022/04/01	0	12.20	0	0.00	11.95	0	1,372	0.00%
2022/03/30	0	12.50	0	0.00	12.20	0	1,498	0.00%
2022/03/28	0	0.00	0.1	12.35	12.40	-0.1	1,743	-0.01%
2022/03/23	0	12.35	1	12.25	12.30	-1	2,349	-0.04%
2022/03/22	3	12.20	0	0.00	12.30	3	2,639	0.11%
2022/03/21	0.1	12.30	0	0.00	12.15	0.1	2,849	0.00%
2022/03/17	0	12.00	1	11.90	12.00	-1	3,044	-0.03%
2022/03/16	0	11.73	0	0.00	11.60	0	3,066	0.00%
2022/03/15	0	11.79	0	0.00	11.75	0	3,102	0.00%
2022/03/10	0	12.50	0	0.00	12.25	0	3,206	0.00%
2022/03/08	0	12.20	0	0.00	11.55	0	3,318	0.00%
2022/03/07	2	12.13	0	0.00	12.20	2	3,389	0.06%
2022/03/03	0	13.25	5	13.15	12.95	-5	3,730	-0.13%
2022/03/02	0	13.10	1	12.90	13.15	-1	3,910	-0.03%
2022/03/01	2	13.20	6	13.20	13.05	-4	3,962	-0.10%
2022/02/25	4	13.08	1	12.95	12.80	3	3,964	0.08%
2022/02/24	2	13.27	16	13.23	12.90	-14	3,966	-0.35%
2022/02/23	1	14.05	7	14.04	14.00	-6	3,945	-0.15%
2022/02/22	2	13.63	0	0.00	13.90	2	3,939	0.05%
2022/02/21	3	14.35	3	14.20	14.15	0	3,925	0.00%
2022/02/18	3	14.50	16	14.54	14.65	-13	3,916	-0.33%
2022/02/17	0	15.00	2	14.70	14.75	-2	3,901	-0.05%
2022/02/16	17	14.99	4	14.90	15.00	13	3,904	0.33%
2022/02/15	0	0.00	16	14.46	14.50	-16	3,891	-0.41%
2022/02/14	0	14.57	18	14.50	14.45	-18	3,888	-0.46%
2022/02/11	0	0.00	2	15.00	15.05	-2	3,883	-0.05%
2022/02/10	0	16.50	0	0.00	14.85	0	3,886	0.00%
2022/02/09	0	0.00	1	15.10	15.05	-1	3,880	-0.03%
2022/02/08	1	14.75	0	0.00	14.60	1	3,871	0.03%
2022/02/07	16	14.19	3	14.23	14.50	13	3,868	0.34%
2022/01/26	2	14.05	1	14.00	13.95	1	3,864	0.03%
2022/01/25	1	14.05	2	14.10	14.05	-1	3,862	-0.03%
2022/01/24	0	0.00	1	14.30	14.80	-1	3,857	-0.03%
2022/01/21	0	14.95	2	14.90	14.80	-2	3,847	-0.05%
2022/01/19	4	15.20	0	0.00	15.05	4	3,830	0.10%
2022/01/18	8	15.70	7	15.41	15.55	1	3,813	0.03%
2022/01/17	34	14.76	2	14.90	14.90	32	3,740	0.86%
2022/01/14	2	13.53	5	13.56	13.55	-3	3,733	-0.08%
2022/01/13	1	13.85	11	14.06	13.90	-10	3,743	-0.27%
2022/01/12	1	14.05	10	14.09	14.10	-9	3,766	-0.24%
2022/01/11	13	15.05	6	14.67	14.50	7	3,735	0.19%
2022/01/10	2	15.13	0	0.00	15.05	2	3,702	0.06%
2022/01/07	8	15.61	1	15.60	15.50	7	3,668	0.19%
2022/01/06	1	16.10	1	16.15	16.10	0	3,622	0.00%
2022/01/05	5	16.09	4	16.41	15.95	1	3,609	0.03%
2022/01/04	19	16.78	4.1	16.80	16.50	14.9	3,566	0.42%
2022/01/03	3	16.95	21	17.01	17.35	-18	3,478	-0.52%
2021/12/30	2	15.75	7	15.90	15.80	-5	3,339	-0.15%
2021/12/29	1	15.85	3	15.85	15.80	-2	3,313	-0.06%
2021/12/28	1	16.05	4	16.11	16.00	-3	3,285	-0.09%
2021/12/27	12	16.12	13	16.23	16.00	-1	3,246	-0.03%
2021/12/24	15	16.75	11	16.77	16.50	4	3,172	0.13%
2021/12/23	17	17.07	21	17.06	17.00	-4	3,124	-0.13%
2021/12/22	42	17.83	14	17.59	17.40	28	3,045	0.92%
2021/12/21	22	16.73	42	16.82	17.35	-20	2,882	-0.69%
2021/12/20	21	16.30	17	15.66	15.90	4	2,732	0.15%
2021/12/17	95	16.90	36	17.18	16.70	59	2,574	2.29%
2021/12/16	45	16.19	338	15.82	16.60	-293	2,272	-12.89%	大賣/鉅額交易
2021/12/15	30	14.12	12	14.98	15.40	18	1,984	0.91%
2021/12/14	1	13.45	34	13.80	14.30	-33	1,771	-1.86%
2021/12/13	0	0.00	6	12.97	13.00	-6	1,595	-0.38%
2021/12/10	66	13.19	1	13.05	13.05	65	1,571	4.14%
2021/12/09	2	13.60	23	13.52	13.45	-21	1,549	-1.36%
2021/12/07	20	13.30	52	13.35	13.15	-32	1,478	-2.16%
2021/12/06	2	13.65	1	13.80	13.65	1	1,429	0.07%
2021/12/03	0	0.00	7	13.39	13.75	-7	1,387	-0.50%
2021/12/02	61	13.38	0	0.00	13.20	61	1,341	4.55%
2021/12/01	22	13.16	108	13.06	13.75	-86	1,265	-6.80%	大賣/
2021/11/30	163	13.53	16	13.44	13.20	147	1,169	12.57%	大買/鉅額交易
2021/11/29	15	13.10	22	13.61	13.70	-7	1,034	-0.68%
2021/11/26	92	12.29	21	12.78	12.90	71	804	8.82%
2021/11/25	112	11.76	10	11.60	11.75	102	618	16.49%	大買/鉅額交易
2021/11/24	7	10.45	13	10.79	10.90	-6	558	-1.07%
2021/11/23	1	10.50	1	10.70	10.70	0	548	0.00%
2021/11/22	2	10.80	15	10.95	10.95	-13	519	-2.50%
2021/11/19	0	0.00	0	10.25	9.99	0	489	0.00%
2021/11/16	1	10.05	0	0.00	10.05	1	491	0.20%
2021/11/15	0	10.25	0.2	10.10	10.00	-0.2	494	-0.04%
2021/11/11	0	10.15	0	0.00	10.30	0	494	0.00%
2021/11/10	0.2	10.30	0	0.00	10.20	0.2	499	0.04%
2021/11/04	0	0.00	0	10.50	10.55	0	507	0.00%
2021/11/01	0	0.00	3	10.63	10.75	-3	530	-0.57%
2021/10/28	1	10.45	0	0.00	10.15	1	602	0.17%
2021/10/27	0	0.00	2	10.45	10.45	-2	619	-0.32%
2021/10/26	2	10.50	0	0.00	10.50	2	623	0.32%
2021/10/22	1	10.40	0	0.00	10.20	1	619	0.16%
2021/10/21	0	0.00	1	10.85	10.70	-1	614	-0.16%
2021/10/20	1	10.75	1	10.55	10.80	0	595	0.00%
2021/10/18	0	0.00	1	9.19	9.32	-1	585	-0.17%
2021/10/15	0	0.00	2	9.15	9.07	-2	603	-0.33%
2021/10/06	0	9.65	0	0.00	9.39	0	660	0.00%
2021/10/05	0	9.67	0	0.00	9.60	0	674	0.00%
2021/09/30	0	0.00	1	10.00	10.05	-1	731	-0.14%
2021/09/29	2	9.92	0	0.00	9.98	2	747	0.27%
2021/09/24	1	10.15	0	0.00	10.05	1	803	0.12%
2021/09/23	1	10.05	0	0.00	10.00	1	820	0.12%
2021/09/16	0	10.30	0	0.00	10.30	0	880	0.01%
2021/09/07	0	0.00	1	10.95	10.75	-1	989	-0.10%
2021/09/03	0	0.00	3	10.65	10.65	-3	1,020	-0.29%
2021/09/02	2	10.68	0	0.00	10.60	2	1,035	0.19%
2021/09/01	2	10.98	0	0.00	10.95	2	1,054	0.19%
2021/08/31	0	0.00	3	10.93	11.15	-3	1,093	-0.27%
2021/08/30	0	0.00	2	10.83	10.75	-2	1,108	-0.18%
2021/08/23	0	0.00	2	10.75	10.60	-2	1,305	-0.15%
2021/08/18	1	10.65	2.2	10.91	10.95	-1.2	1,347	-0.09%
2021/08/16	0	0.00	0.2	10.60	10.55	-0.2	1,381	-0.01%
2021/08/11	2	10.50	0	0.00	10.45	2	1,434	0.14%
2021/08/09	1.2	10.94	0	0.00	10.95	1.2	1,506	0.08%
2021/08/05	1	11.60	2	11.48	11.45	-1	1,599	-0.06%
2021/08/04	0	0.00	8	11.73	11.80	-8	1,635	-0.49%
2021/08/03	10	12.15	9	12.10	12.15	1	1,661	0.06%
2021/08/02	0	0.00	3	11.80	11.80	-3	1,662	-0.18%
2021/07/27	2	11.20	0	0.00	10.85	2	1,801	0.11%
2021/07/26	3	11.35	0	0.00	11.30	3	1,837	0.16%
2021/07/22	1	10.90	0	0.00	10.50	1	1,891	0.05%
2021/07/21	0	0.00	3	11.10	10.70	-3	1,947	-0.15%
2021/07/20	5	11.05	0	0.00	11.10	5	1,997	0.25%
2021/07/16	10	11.60	0	0.00	11.35	10	2,206	0.45%
2021/07/15	0	0.00	6	11.35	11.35	-6	2,293	-0.26%
2021/07/13	1	11.65	0	11.60	11.45	1	2,583	0.04%
2021/07/12	0	0.00	1	11.80	11.70	-1	2,702	-0.04%
2021/07/07	2	12.18	5	12.36	12.10	-3	3,004	-0.10%
2021/07/06	1	12.25	0	0.00	11.90	1	3,196	0.03%
2021/07/05	1	11.75	0	11.80	12.20	1	3,389	0.03%
2021/07/01	0	0.00	5	11.84	11.65	-5	3,661	-0.14%
2021/06/30	2	11.78	2	11.78	11.75	0	3,691	0.00%
2021/06/29	2	11.45	3	11.62	11.50	-1	3,688	-0.03%
2021/06/28	1	11.90	1	12.10	11.90	0	3,676	0.00%
2021/06/25	6	11.87	0	0.00	11.80	6	3,689	0.16%
2021/06/23	0	0.00	1	12.05	11.95	-1	3,734	-0.03%
2021/06/22	0	0.00	1	12.15	12.05	-1	3,750	-0.03%
2021/06/21	0	0.00	4	12.44	12.15	-4	3,821	-0.10%
2021/06/18	4	12.44	0	0.00	12.50	4	4,067	0.10%
2021/06/17	1	12.10	0	0.00	12.25	1	4,100	0.02%
2021/06/16	4	12.19	2	12.60	12.10	2	4,180	0.05%
2021/06/15	0	0.00	1	12.05	12.30	-1	4,169	-0.02%
2021/06/11	1	12.00	5	12.35	12.05	-4	4,168	-0.10%
2021/06/10	11	12.43	0	0.00	12.35	11	4,149	0.27%
2021/06/09	1	12.50	0	0.00	12.35	1	4,141	0.02%
2021/06/08	0	0.00	2	12.75	12.75	-2	4,129	-0.05%
2021/06/07	5	12.15	0	0.00	12.25	5	4,096	0.12%
2021/06/04	0	0.00	1	12.80	12.45	-1	4,081	-0.02%
2021/06/03	1	12.95	17	12.97	12.95	-16	4,069	-0.39%
2021/06/02	41	13.64	13	13.14	13.20	28	4,059	0.69%
2021/06/01	0	0.00	25	12.86	13.30	-25	3,981	-0.63%
2021/05/31	20	12.20	10	12.25	12.10	10	3,940	0.25%
2021/05/28	26	12.12	21	12.39	12.30	5	3,925	0.13%
2021/05/27	0	0.00	20	12.10	11.90	-20	3,907	-0.51%
2021/05/26	20	11.90	0	11.95	11.95	20	3,916	0.51%
2021/05/25	18	12.44	0	0.00	12.20	18	3,914	0.46%
2021/05/24	1	11.80	4	11.80	11.80	-3	3,911	-0.08%
2021/05/21	3	11.67	0	0.00	11.50	3	3,914	0.08%
2021/05/20	2	11.65	0.1	12.00	11.35	1.9	3,934	0.05%
2021/05/19	7	11.91	1	12.00	11.60	6	3,931	0.15%
2021/05/18	4	11.79	0	0.00	11.90	4	3,924	0.10%
2021/05/17	11	11.49	0	0.00	11.40	11	3,902	0.28%
2021/05/14	3	12.45	34.2	12.55	12.65	-31.2	3,860	-0.81%
2021/05/13	6	11.58	1	11.65	11.50	5	3,809	0.13%
2021/05/12	2.1	12.29	0	0.00	12.15	2.1	3,772	0.06%
2021/05/10	3	14.40	6	14.51	14.40	-3	3,705	-0.08%
2021/05/07	0	0.00	2	14.15	14.15	-2	3,653	-0.05%
2021/05/06	4.1	13.07	0	0.00	12.90	4.1	3,624	0.11%
2021/05/05	0	0.00	2	12.90	13.35	-2	3,602	-0.06%
2021/05/04	7	13.36	23	13.06	13.50	-16	3,595	-0.45%
2021/05/03	7	14.52	3	14.50	14.35	4	3,532	0.11%
2021/04/29	12	14.95	1	15.15	14.75	11	3,508	0.31%
2021/04/28	10	14.65	6	14.70	14.65	4	3,487	0.12%
2021/04/27	3	15.25	0	0.00	15.10	3	3,471	0.09%
2021/04/26	8	15.93	7	15.96	15.75	1	3,444	0.03%
2021/04/23	23.1	15.66	4	15.23	16.10	19	3,389	0.56%
2021/04/22	5	15.00	4	15.13	15.05	1	3,311	0.03%
2021/04/21	5	16.15	10	16.04	15.80	-5	3,201	-0.16%
2021/04/20	7	15.56	31	15.05	16.35	-24	3,124	-0.77%
2021/04/19	29	15.56	10	15.95	15.70	19	3,040	0.62%
2021/04/16	18	13.88	13	14.34	14.70	5	2,873	0.17%
2021/04/15	21	13.14	29	12.81	13.40	-8	2,778	-0.29%
2021/04/14	32	12.31	11	11.89	12.50	21	2,724	0.77%
2021/04/13	19	13.08	9	13.20	12.90	10	2,701	0.37%
2021/04/12	24	13.45	42	13.32	13.80	-18	2,653	-0.68%
2021/04/09	39.4	11.98	75	11.99	12.90	-35.6	2,563	-1.39%
2021/04/08	39	11.69	19	11.67	11.75	20	2,575	0.78%
2021/04/07	3	10.58	2	10.70	10.70	1	2,427	0.04%
2021/04/06	0	9.83	1	9.81	9.77	-1	2,471	-0.04%
2021/04/01	1	9.49	1	9.35	9.39	0	2,482	0.00%
2021/03/31	2.2	9.35	0.1	9.36	9.38	2.1	2,473	0.09%
2021/03/30	0.2	9.53	0	0.00	9.57	0.2	2,461	0.01%
2021/03/29	1.3	9.14	0	0.00	9.36	1.3	2,445	0.05%
2021/03/26	5	9.11	0.2	9.15	9.11	4.8	2,426	0.20%
2021/03/25	2	9.39	1	9.40	9.28	1	2,422	0.04%
2021/03/24	4	9.31	9	9.22	9.70	-5	2,404	-0.21%
2021/03/23	35.2	10.55	28.1	10.27	9.51	7.1	2,347	0.30%
2021/03/22	12	9.95	5.2	9.97	9.97	6.9	2,134	0.32%
2021/03/19	14	8.70	7	8.69	9.07	7	2,091	0.33%
2021/03/18	0	8.25	2	8.20	8.25	-2	2,008	-0.10%
2021/03/17	1	8.02	0	0.00	8.05	1	2,006	0.05%
2021/03/16	2	8.07	0	0.00	8.09	2	2,017	0.10%
2021/03/15	0	8.33	0	0.00	8.12	0	2,040	0.00%
2021/03/11	0	8.15	0	0.00	8.20	0	2,136	0.00%
2021/03/10	2.1	8.30	3	8.22	8.25	-0.9	2,139	-0.04%
2021/03/09	0	8.15	0	8.35	8.20	0	2,149	0.00%
2021/03/08	0	8.13	0	8.24	8.20	0	2,159	0.00%
2021/03/05	1	8.15	5	8.28	8.20	-4	2,155	-0.19%
2021/03/04	0	8.25	0	0.00	8.25	0	2,154	0.00%
2021/03/03	0	8.27	0	0.00	8.28	0	2,148	0.00%
2021/03/02	1	8.22	0	0.00	8.15	1	2,145	0.05%
2021/02/24	0	0.00	3	8.30	8.41	-3	2,132	-0.14%
2021/02/22	1	8.72	0	0.00	8.56	1	2,091	0.05%
2021/02/19	5	8.00	1	8.20	8.15	4	2,061	0.19%
2021/02/18	2	8.00	1	8.09	8.15	1	2,047	0.05%
2021/02/17	0	8.00	0	0.00	7.97	0	2,032	0.00%
2021/02/05	3	7.57	0	0.00	7.70	3	2,023	0.15%
2021/02/01	1	7.05	1	7.05	7.03	0	2,038	0.00%
2021/01/29	2	7.01	0	0.00	7.19	2	2,023	0.10%
2021/01/27	0	0.00	10	7.40	7.47	-10	2,002	-0.50%
2021/01/26	3	7.19	0	0.00	7.36	3	1,995	0.15%
2021/01/25	1	7.31	0	0.00	7.33	1	1,974	0.05%
2021/01/22	8	7.51	0	0.00	7.48	8	1,978	0.40%
2021/01/21	0	0.00	5	7.78	7.78	-5	1,970	-0.25%
2021/01/20	21	7.89	0	0.00	7.74	21	1,962	1.07%
2021/01/19	4	7.99	0	0.00	8.26	4	1,931	0.21%
2021/01/15	16	7.56	0	0.00	7.58	16	1,890	0.85%
2021/01/14	10	7.87	0	0.00	7.85	10	1,870	0.53%
2021/01/12	1	8.15	10	7.98	7.87	-9	1,863	-0.48%
2021/01/11	1	8.06	4	8.22	8.14	-3	1,834	-0.16%
2021/01/08	10	8.09	11	8.33	8.12	-1	1,819	-0.05%
2021/01/07	2	8.50	4	8.68	8.57	-2	1,801	-0.11%
2021/01/06	15	8.69	2	8.66	8.86	13	1,790	0.73%
2021/01/05	9	8.53	16	8.60	8.40	-7	1,718	-0.41%
2021/01/04	8	9.32	0.2	9.88	9.32	7.8	1,628	0.48%
2020/12/31	23.2	9.63	14	9.31	9.75	9.2	1,510	0.61%
2020/12/30	3	8.92	1	8.93	8.93	2	1,298	0.15%
2020/12/29	0	0.00	15.8	8.03	8.12	-15.8	1,216	-1.30%
2020/12/28	13	7.19	29	7.27	7.39	-16	1,139	-1.40%
2020/12/25	0.1	6.91	0	0.00	6.93	0.1	1,114	0.01%
2020/12/24	0	0.00	12	6.99	6.92	-12	1,164	-1.03%
2020/12/23	0	0.00	5	6.92	6.84	-5	1,216	-0.41%
2020/12/22	2	7.07	0	0.00	6.76	2	1,277	0.16%
2020/12/21	0	0.00	0	7.28	7.15	0	1,388	0.00%
2020/12/17	0	6.95	0	0.00	7.07	0	1,622	0.00%
2020/12/16	11	7.11	5	7.24	7.17	6	1,642	0.37%
2020/12/15	0	6.85	0	0.00	6.78	0	1,633	0.00%
2020/12/14	0	6.74	0	0.00	6.75	0	1,639	0.00%
2020/12/11	0	0.00	40	6.68	6.72	-40	1,640	-2.44%
2020/12/10	3	6.93	0	0.00	6.91	3	1,631	0.18%
2020/12/09	0	0.00	3	6.90	6.87	-3	1,610	-0.19%
2020/12/08	4	6.80	3	6.87	6.85	1	1,605	0.06%
2020/12/07	15	6.97	4.2	6.83	7.06	10.8	1,581	0.68%
2020/12/04	1	6.43	0	0.00	6.42	1	1,523	0.07%
2020/12/03	1	6.60	2	6.78	6.59	-1	1,537	-0.07%
2020/12/02	5	6.77	30.4	6.77	6.76	-25.4	1,558	-1.63%
2020/12/01	20	6.60	2	6.57	6.59	18	1,553	1.16%
2020/11/30	0	6.52	7.6	6.54	6.56	-7.5	1,572	-0.48%
2020/11/26	0	0.00	1	6.53	6.50	-1	1,576	-0.06%
2020/11/25	0	0.00	3	6.45	6.52	-3	1,580	-0.19%
2020/11/24	0.1	6.70	2.4	6.50	6.49	-2.3	1,590	-0.15%
2020/11/23	1	6.24	1	6.33	6.32	0	1,597	0.00%
2020/11/20	0	0.00	1	6.22	6.25	-1	1,620	-0.06%
2020/11/19	1	6.22	0	0.00	6.19	1	1,651	0.06%
2020/11/18	7	6.23	1	6.25	6.20	6	1,652	0.36%
2020/11/17	2	6.16	0	0.00	6.17	2	1,660	0.12%
2020/11/16	1	6.25	0	6.82	6.19	1	1,690	0.06%
2020/11/12	0.4	6.37	1	6.18	6.16	-0.6	1,776	-0.03%
2020/11/11	20	6.54	6	6.49	6.49	14	1,767	0.79%
2020/11/10	0	0.00	3.7	6.57	6.62	-3.7	1,768	-0.21%
2020/11/09	0	6.16	7	6.19	6.15	-7	1,752	-0.40%
2020/11/06	2	6.13	0	0.00	6.13	2	1,749	0.11%
2020/11/05	1	6.13	0	0.00	6.16	1	1,752	0.06%
2020/11/03	0	0.00	2	6.15	6.17	-2	1,770	-0.11%
2020/10/30	2	6.27	0	0.00	6.29	2	1,780	0.11%
2020/10/29	2	6.04	0	0.00	6.29	2	1,783	0.11%
2020/10/28	2	6.68	0	0.00	6.48	2	1,777	0.11%
2020/10/26	0	0.00	0.3	6.80	6.54	-0.3	1,775	-0.02%
2020/10/21	1	6.62	0	0.00	6.63	1	1,799	0.06%
2020/10/20	1	6.71	6	6.73	6.80	-5	1,799	-0.28%
2020/10/16	3	6.91	7	6.81	6.78	-4	1,853	-0.22%
2020/10/15	20	6.85	0	0.00	6.98	20	1,873	1.07%
2020/10/14	2	7.16	18	7.00	7.00	-16	1,879	-0.85%
2020/10/13	2	6.65	0	0.00	6.70	2	1,977	0.10%
2020/10/12	1	6.95	11	7.02	6.97	-10	2,005	-0.50%
2020/10/08	0	0.00	5	7.00	6.90	-5	2,021	-0.25%
2020/10/07	0	0.00	3	6.73	6.77	-3	2,014	-0.15%
2020/10/06	18	6.70	0	0.00	6.79	18	2,032	0.89%
2020/10/05	10	6.75	5	6.78	6.84	5	2,065	0.24%
2020/09/30	3	6.41	21	6.48	6.52	-18	2,051	-0.88%
2020/09/29	25	6.10	2	5.82	6.07	23	2,033	1.13%
2020/09/28	7	6.54	7	6.54	6.29	0	1,984	0.00%
2020/09/25	20	7.13	2	7.00	6.98	18	1,921	0.94%
2020/09/24	21	7.67	25	7.67	7.75	-4	1,847	-0.22%
2020/09/23	25	6.98	13	6.92	7.59	12	1,715	0.70%
2020/09/22	32	6.95	6	6.98	6.90	26	1,609	1.62%
2020/09/21	10	6.84	0	0.00	6.84	10	1,434	0.70%
2020/09/18	0	0.00	5	6.09	6.22	-5	1,385	-0.36%
2020/09/17	6	5.62	0	0.00	5.66	6	1,340	0.45%
2020/09/16	1	5.43	0	0.00	5.46	1	1,320	0.08%
2020/09/09	1	5.50	0	0.00	5.57	1	1,249	0.08%
2020/09/08	6	5.90	0	0.00	5.57	6	1,238	0.48%
2020/09/07	0	0.00	70	5.50	5.88	-70	1,212	-5.78%
2020/09/03	0	5.60	0	0.00	5.46	0	1,163	0.00%
2020/09/01	0	0.00	6	5.24	5.25	-6	1,128	-0.53%
2020/08/31	5	5.35	10	5.30	5.29	-5	1,126	-0.44%
2020/08/28	30	5.40	15	5.60	5.47	15	1,116	1.34%
2020/08/27	15	5.40	15	5.62	5.53	0	1,105	0.00%
2020/08/26	10	5.30	10	5.58	5.52	0	1,083	0.00%
2020/08/25	0	0.00	23	5.47	5.55	-23	1,052	-2.19%
2020/08/21	7	5.08	0	0.00	5.20	7	1,010	0.69%
2020/08/20	20	5.24	11	5.50	5.25	9	995	0.90%
2020/08/19	1	5.97	15	5.80	5.80	-14	959	-1.46%
2020/08/18	6	5.39	14	5.30	5.43	-8	888	-0.90%
2020/08/11	0	0.00	4	4.90	4.80	-4	829	-0.48%
2020/08/07	1	4.86	1	4.86	4.72	0	816	0.00%
2020/08/06	5	5.05	2	5.00	5.00	3	802	0.37%
2020/08/04	4	4.84	0	0.00	4.95	4	797	0.50%
2020/08/03	5	4.71	0	0.00	4.81	5	800	0.62%
2020/07/29	0	0.00	3	4.60	4.90	-3	783	-0.38%
2020/07/28	7	4.99	0	0.00	4.78	7	760	0.92%
2020/07/27	2	5.30	0	0.00	5.31	2	743	0.27%
2020/07/24	10	5.36	1	5.37	5.23	9	729	1.23%
2020/07/23	47	5.55	10	5.75	5.50	37	713	5.19%
2020/07/22	10	5.60	40	5.69	5.70	-30	685	-4.38%
2020/07/21	1	5.05	2	5.11	5.19	-1	642	-0.16%
2020/07/20	42	5.81	0	0.00	5.58	42	612	6.85%
2020/07/17	41	6.10	57	6.25	6.20	-16	579	-2.76%
2020/07/16	13	5.54	10	5.41	5.70	3	462	0.65%
2020/07/15	7	5.19	0	0.00	5.19	7	416	1.68%
2020/07/14	4	4.94	13	4.95	4.94	-9	384	-2.34%
2020/07/13	21	4.82	306	4.73	4.78	-285	363	-78.51%	大賣/鉅額交易
2020/07/10	16	4.92	18	4.67	4.87	-2	333	-0.60%
2020/07/09	306	4.56	0	0.00	4.56	306	276	110.48%	大買/鉅額交易
2020/07/08	0	4.15	0	0.00	4.15	0	260	0.01%
2020/07/07	5	3.74	13	3.75	3.78	-8	246	-3.25%
2020/07/06	0	0.00	4	3.73	3.72	-4	241	-1.66%
2020/06/08	0	0.00	1	3.73	3.70	-1	247	-0.40%
2020/06/02	0	0.00	2	3.57	3.64	-2	239	-0.83%
2020/05/28	7	3.52	0	0.00	3.52	7	237	2.95%
2020/05/18	0	3.56	0	0.00	3.57	0	244	0.00%
2020/05/14	10	3.63	0	0.00	3.70	10	240	4.17%
2020/05/11	10	3.74	20	3.80	3.71	-10	237	-4.22%
2020/05/08	20	3.59	10	3.74	3.74	10	224	4.45%
2020/05/05	0	0.00	10	3.60	3.56	-10	202	-4.94%
2020/04/27	11	3.45	0	0.00	3.57	11	203	5.40%
2020/04/16	0	3.68	0	0.00	3.68	0	205	0.00%
2020/04/14	0	0.00	9	3.55	3.61	-9	207	-4.34%
2020/04/13	9	3.40	0	0.00	3.40	9	203	4.41%
2020/04/10	0	0.00	9	3.58	3.59	-9	206	-4.37%
2020/04/08	0	3.28	0	0.00	3.30	0	207	0.00%
2020/04/06	0	3.17	0	0.00	3.18	0	212	0.00%
2020/03/17	0	3.40	0	0.00	3.42	0	227	0.00%
2020/03/16	9	3.40	0	0.00	3.48	9	231	3.89%
2020/03/13	2	3.40	0	0.00	3.46	2	249	0.80%
2020/03/12	0	3.77	0	0.00	3.77	0	253	0.00%
2020/02/27	0	3.95	0	0.00	3.92	0	310	0.00%
2020/02/24	20	3.83	0	0.00	3.87	20	307	6.50%
2020/02/20	30	3.83	0	0.00	3.86	30	317	9.45%
2020/02/18	0	3.81	0	0.00	3.78	0	323	0.00%
2020/01/30	2	3.67	0	0.00	3.68	2	319	0.63%
2019/10/30	0	3.99	0	0.00	3.98	0	211	0.00%
2019/10/29	0	3.98	0	0.00	3.98	0	214	0.00%
2019/10/17	0	4.14	0	0.00	4.18	0	213	0.00%
2019/08/07	0	0.00	1	3.30	3.39	-1	390	-0.26%
2019/08/01	0	0.00	6	3.37	3.41	-6	397	-1.51%
2019/07/22	6	3.68	2	3.66	3.65	4	401	1.00%
2019/07/16	0	3.49	0	0.00	3.42	0	463	0.00%
2019/06/10	2	3.33	0	0.00	3.16	2	515	0.39%
2019/04/11	0.4	3.83	0	0.00	3.85	0.4	202	0.18%
2019/04/10	0.2	3.82	0	0.00	3.87	0.2	191	0.10%
2019/03/28	0	0.00	4	3.90	3.85	-4	137	-2.91%
2019/03/18	0	4.11	0	0.00	4.09	0	105	0.00%
2019/03/12	0	4.23	0	0.00	4.24	0	104	0.00%
2019/03/11	0	4.18	0	0.00	4.17	0	104	0.00%
2019/02/27	0	4.31	0	0.00	4.40	0	104	0.00%
2019/02/21	0	4.27	0	0.00	4.27	0	94	0.00%
2019/02/19	2	4.25	0	0.00	4.24	2	95	2.10%
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	0	0.00	4.20	0	92	0.00%
2019/01/07	0	4.38	0	0.00	4.34	0	89	0.01%
2019/01/04	0	4.35	0	0.00	4.34	0	91	0.01%
2018/12/27	0.4	4.31	0	0.00	4.30	0.4	120	0.33%
2018/12/13	0.3	4.70	0	0.00	4.70	0.3	127	0.23%
2018/11/05	0	4.21	0	0.00	4.29	0	188	0.00%
2018/11/01	2	4.21	2	4.11	4.26	0	200	0.00%
2018/10/30	2	4.25	0	0.00	4.29	2	198	1.01%
2018/10/11	5	4.51	0	0.00	4.51	5	207	2.40%
2018/10/08	0	5.10	0	0.00	5.00	0	194	0.00%
2018/09/25	0	5.35	0	0.00	5.30	0	197	0.00%
2018/09/04	0	5.79	0	0.00	5.79	0	216	0.00%
2018/08/28	0.1	5.70	0	0.00	5.75	0.1	304	0.03%
2018/08/10	0.2	6.31	0	0.00	6.25	0.2	332	0.06%
2018/07/20	0.1	6.25	0	0.00	6.23	0.1	756	0.01%
2018/07/19	1	6.30	0	0.00	6.29	1	755	0.13%
2018/07/13	0	6.34	0	0.00	6.34	0	758	0.01%
2018/07/05	1	6.13	0	0.00	6.17	1	777	0.13%
2018/07/04	0	6.20	0	0.00	6.22	0	791	0.00%
2018/06/28	0	6.41	0	0.00	6.35	0	793	0.00%
2018/06/25	1	6.48	0	0.00	6.43	1	801	0.12%
2018/06/20	1	6.38	0	0.00	6.62	1	817	0.12%
2018/06/19	2	6.60	0	0.00	6.62	2	832	0.24%
2018/06/12	1	6.76	0	0.00	6.71	1	839	0.12%
2018/06/11	1	6.83	0	0.00	6.83	1	839	0.12%
2018/06/06	0	6.78	0	0.00	6.78	0	829	0.00%
2018/06/05	0	0.00	5	6.75	6.67	-5	829	-0.60%
2018/05/30	0	0.00	15	6.39	6.40	-15	1,051	-1.43%
2018/05/29	0	6.20	0	0.00	6.21	0	1,022	0.00%
2018/05/10	16	6.28	0	0.00	6.24	16	1,003	1.59%
2018/05/08	7	5.98	0	0.00	6.09	7	922	0.76%
2018/04/12	0	7.09	0	0.00	7.06	0	659	0.00%
2018/04/09	0	6.95	0	0.00	6.95	0	654	0.00%
2018/03/28	0	6.93	0	0.00	6.93	0	666	0.00%
2018/03/26	0	6.93	2	7.04	7.00	-2	650	-0.31%
2018/03/20	0	0.00	1	7.14	7.12	-1	617	-0.16%
2018/03/16	0	7.20	0	0.00	7.20	0	617	0.00%
2018/03/15	0	7.25	0	0.00	7.16	0	620	0.00%
2018/03/12	0	0.00	1	7.23	7.19	-1	605	-0.17%
2018/03/08	2	7.46	0	0.00	7.25	2	571	0.35%
2018/03/06	0	6.96	0	0.00	7.00	0	310	0.00%
2018/03/02	1	6.95	0	0.00	6.98	1	355	0.28%
2018/02/27	0	6.97	0	0.00	6.97	0	360	0.00%
2018/02/05	0	7.00	0	0.00	7.06	0	367	0.00%
2018/02/02	0	7.00	0	0.00	7.03	0	365	0.00%
2018/02/01	0	6.98	0	0.00	6.99	0	364	0.00%
2018/01/10	0	6.95	0	0.00	7.00	0	450	0.00%
2018/01/04	5	6.87	0	0.00	6.99	5	428	1.17%