虹光 (2380)-凱基-中壢券商分點個股進出

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
6.85
漲跌
▼0.05
漲幅
-0.72%
成交量
134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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/10	0	0.00	0.1	6.87	6.85	-0.1	191	-0.05%
2024/04/09	0	6.90	0	0.00	6.79	0	182	0.00%
2024/03/22	0	0.00	6	6.46	6.51	-6	210	-2.85%
2024/03/21	0	0.00	3	6.54	6.55	-3	213	-1.41%
2024/03/13	0	0.00	7	6.84	6.99	-7	239	-2.93%
2024/03/08	0	0.00	1	6.87	7.00	-1	264	-0.38%
2024/03/07	0	7.15	0	0.00	7.09	0	263	0.00%
2024/02/20	0	0.00	5	7.48	7.49	-5	496	-1.01%
2024/02/19	8	7.49	0	0.00	7.50	8	506	1.58%
2024/02/16	0	0.00	3	6.80	6.82	-3	490	-0.61%
2024/02/05	0	6.50	0	0.00	6.41	0	489	0.00%
2023/12/20	0	0.00	4	6.80	6.82	-4	555	-0.72%
2023/12/15	0	0.00	8	6.61	6.67	-8	559	-1.43%
2023/12/08	3	6.40	7	6.44	6.44	-4	550	-0.73%
2023/12/07	15	6.88	0	0.00	6.67	15	540	2.78%
2023/12/06	0	0.00	5	6.39	6.26	-5	525	-0.95%
2023/12/04	3	6.50	0	0.00	6.49	3	524	0.57%
2023/12/01	1	6.55	0	0.00	6.56	1	522	0.19%
2023/11/21	0	0.00	6	6.37	6.39	-6	442	-1.36%
2023/11/20	4	6.72	0	0.00	6.72	4	330	1.21%
2023/11/16	0	0.00	2	8.29	8.28	-2	284	-0.70%
2023/11/10	0	0.00	1	9.41	9.37	-1	267	-0.37%
2023/11/02	0	0.00	12.7	9.13	9.13	-12.7	289	-4.40%
2023/10/24	0	0.00	3	9.09	9.10	-3	311	-0.96%
2023/10/05	1	9.55	0	0.00	9.46	1	472	0.21%
2023/10/03	0	9.14	0	0.00	9.11	0	515	0.00%
2023/09/21	2	9.48	0	0.00	9.42	2	717	0.28%
2023/09/20	0.1	9.57	0	0.00	9.55	0.1	715	0.01%
2023/09/19	0	0.00	2	9.58	9.57	-2	716	-0.28%
2023/09/08	2	9.65	0	0.00	9.66	2	743	0.27%
2023/09/05	1	9.87	0	0.00	9.88	1	746	0.13%
2023/08/31	0	0.00	2	9.88	9.84	-2	782	-0.26%
2023/08/29	2	9.91	0	0.00	9.90	2	792	0.25%
2023/08/23	0	0.00	0	9.63	9.60	0	803	0.00%
2023/08/02	0	0.00	1	10.25	10.20	-1	824	-0.12%
2023/08/01	2	10.35	1	10.35	10.35	1	817	0.12%
2023/07/31	2	10.60	0	0.00	10.30	2	815	0.25%
2023/07/27	2	10.45	0	10.55	10.45	2	808	0.25%
2023/07/26	0	10.60	0	0.00	10.55	0	804	0.00%
2023/07/25	0	0.00	20	10.70	10.60	-20	792	-2.52%
2023/07/24	20	10.70	0	0.00	10.70	20	784	2.55%
2023/07/18	0	0.00	2	10.95	10.95	-2	762	-0.26%
2023/07/17	2	10.40	2	10.55	10.45	0	738	0.00%
2023/07/14	0	0.00	8	10.76	10.60	-8	733	-1.09%
2023/07/13	0	10.35	0	0.00	10.30	0	720	0.00%
2023/07/12	0	0.00	4	10.55	10.40	-4	715	-0.56%
2023/07/11	0	0.00	19	10.54	10.60	-19	713	-2.66%
2023/07/10	4	10.75	3	10.67	10.65	1	699	0.15%
2023/07/07	34	11.26	15	11.27	11.25	19	674	2.82%
2023/07/06	6	10.89	15.1	10.90	10.90	-9.1	567	-1.60%
2023/06/30	10	9.90	0	0.00	9.90	10	488	2.05%
2023/06/29	5	9.96	0	0.00	9.94	5	486	1.03%
2023/06/12	0	0.00	3.3	10.10	10.00	-3.3	513	-0.65%
2023/06/09	0	10.25	0	0.00	10.15	0	513	0.00%
2023/06/08	5	10.20	1	10.25	10.25	4	520	0.77%
2023/06/07	1.1	10.40	0	0.00	10.50	1.1	522	0.20%
2023/06/05	10	10.04	0	0.00	10.00	10	513	1.95%
2023/05/30	0	0.00	1	9.97	9.97	-1	554	-0.18%
2023/05/15	0	0.00	10	9.90	9.90	-10	572	-1.75%
2023/04/12	0	10.30	0	0.00	10.20	0	745	0.00%
2023/04/11	0	10.40	3	10.25	10.25	-3	739	-0.41%
2023/04/10	0	10.35	0	0.00	10.30	0	738	0.00%
2023/03/31	2	10.30	0	0.00	10.40	2	743	0.27%
2023/03/29	0	10.60	0	0.00	10.35	0	740	0.00%
2023/03/27	0	10.70	0	0.00	10.50	0	756	0.00%
2023/03/16	0	0.00	1	10.45	10.20	-1	791	-0.13%
2023/03/13	4	10.48	0	0.00	10.55	4	817	0.49%
2023/03/10	1	10.70	0	0.00	10.65	1	846	0.12%
2023/03/09	1	10.85	0	0.00	10.85	1	851	0.12%
2023/03/08	2	10.95	0	0.00	11.00	2	879	0.23%
2023/03/07	1	11.30	0	0.00	11.15	1	897	0.11%
2023/03/06	0.7	11.85	0	0.00	11.15	0.7	884	0.08%
2023/02/16	0	10.95	0	0.00	10.90	0	1,141	0.00%
2023/02/10	5	10.80	5	10.70	10.65	0	1,168	0.00%
2023/02/09	5	10.90	0	0.00	10.85	5	1,167	0.43%
2023/02/08	0	0.00	1	10.80	10.75	-1	1,162	-0.09%
2023/02/07	2	10.80	3	10.95	10.75	-1	1,152	-0.09%
2023/02/02	2	11.30	1	11.20	11.10	1	1,130	0.09%
2023/02/01	0	0.00	1	11.05	11.30	-1	1,113	-0.09%
2023/01/30	0	0.00	5	10.91	11.00	-5	1,072	-0.47%
2023/01/17	0	0.00	10	10.40	10.45	-10	1,041	-0.96%
2023/01/11	13	10.35	0	10.60	10.55	13	1,034	1.26%
2023/01/10	1	10.40	0	0.00	10.35	1	1,025	0.10%
2023/01/09	5	10.57	0.4	10.70	10.55	4.6	1,017	0.45%
2023/01/06	10	10.65	6	10.65	10.65	4	1,007	0.40%
2023/01/05	15.4	10.80	0	0.00	10.75	15.4	1,007	1.53%
2023/01/04	2	11.20	2	11.20	11.20	0	966	0.00%
2023/01/03	1.1	11.24	0	0.00	11.30	1.1	974	0.11%
2022/12/30	2.3	11.21	0	0.00	11.15	2.3	997	0.23%
2022/12/29	0.7	11.46	0	0.00	11.20	0.7	1,009	0.06%
2022/12/28	0.3	11.60	0	0.00	11.45	0.3	1,037	0.03%
2022/12/26	0.2	11.70	0	0.00	11.65	0.2	1,036	0.01%
2022/12/21	1	11.90	0	0.00	11.75	1	1,052	0.10%
2022/12/20	1	12.15	0.5	11.82	11.85	0.6	1,054	0.05%
2022/12/19	3.5	12.22	8	12.10	12.10	-4.5	1,060	-0.42%
2022/12/16	2	12.50	1	12.50	12.50	1	1,060	0.09%
2022/12/15	3	12.65	0	0.00	12.80	3	1,078	0.28%
2022/12/14	2.4	12.23	5	12.25	12.30	-2.6	1,071	-0.24%
2022/12/13	2.3	12.12	0	0.00	12.15	2.3	1,067	0.22%
2022/12/12	1	12.30	0	0.00	12.35	1	1,057	0.09%
2022/12/09	3	12.87	0	0.00	12.85	3	1,047	0.29%
2022/12/02	1.3	13.37	0	0.00	13.55	1.3	1,070	0.12%
2022/12/01	3	13.45	0	0.00	13.35	3	1,050	0.29%
2022/11/30	0	0.00	2	13.40	13.40	-2	1,081	-0.18%
2022/11/29	1	13.30	1	13.20	13.20	0	1,067	0.00%
2022/11/28	0	0.00	1	12.60	12.60	-1	1,059	-0.09%
2022/11/23	1	13.40	2	13.50	13.30	-1	1,102	-0.09%
2022/11/22	0	0.00	1	13.50	13.70	-1	1,148	-0.09%
2022/11/21	3	13.70	0	0.00	13.65	3	1,248	0.24%
2022/11/18	3	12.95	3	13.00	12.95	0	1,217	0.00%
2022/11/17	3	12.88	2	12.95	12.95	1	1,172	0.09%
2022/11/15	0	0.00	3	12.00	12.05	-3	1,142	-0.26%
2022/11/14	9	12.56	0	0.00	12.40	9	1,132	0.79%
2022/11/11	0	0.00	4.1	12.43	12.45	-4.1	1,101	-0.37%
2022/11/07	0	0.00	0.1	12.00	11.95	-0.1	1,196	-0.01%
2022/11/04	0	0.00	2	11.80	11.85	-2	1,236	-0.16%
2022/11/02	2	11.55	0	0.00	11.60	2	1,282	0.16%
2022/10/31	2	11.20	0	0.00	11.10	2	1,317	0.15%
2022/10/06	2	11.90	0	0.00	12.00	2	1,645	0.12%
2022/10/05	0	0.00	2	12.50	12.50	-2	1,628	-0.12%
2022/09/27	0	0.00	2	11.90	11.90	-2	1,566	-0.13%
2022/09/26	2	12.10	0	0.00	11.70	2	1,564	0.13%
2022/09/19	0	0.00	2	12.85	12.75	-2	1,511	-0.13%
2022/09/16	2	12.90	0	0.00	13.00	2	1,511	0.13%
2022/09/15	2	13.45	0	0.00	13.25	2	1,505	0.13%
2022/09/13	0	0.00	0	13.40	13.30	0	1,498	0.00%
2022/09/12	0	0.00	4	13.43	13.55	-4	1,494	-0.27%
2022/09/08	2	13.10	0	0.00	13.55	2	1,479	0.14%
2022/09/07	2	12.20	1	12.35	12.50	1	1,448	0.07%
2022/09/06	5	13.21	2	12.45	12.45	3	1,430	0.21%
2022/09/05	0	0.00	2	13.88	13.70	-2	1,385	-0.14%
2022/09/01	9	14.02	2	14.23	14.00	7	1,353	0.52%
2022/08/30	4	14.06	2	14.00	13.90	2	1,295	0.15%
2022/08/29	0	0.00	3	14.03	14.05	-3	1,265	-0.24%
2022/08/26	4	14.09	7	14.36	14.45	-3	1,202	-0.25%
2022/08/25	4	13.30	2	13.00	13.30	2	1,064	0.19%
2022/08/24	2	12.10	0	0.00	12.10	2	1,031	0.19%
2022/08/23	0	0.00	1	12.15	12.25	-1	1,032	-0.10%
2022/08/16	5	12.59	0	0.00	12.50	5	999	0.50%
2022/08/15	0	0.00	22	13.55	13.50	-22	962	-2.29%
2022/08/12	0	0.00	5	13.41	13.25	-5	926	-0.54%
2022/08/11	15	13.46	2	13.25	13.20	13	910	1.43%
2022/08/10	3	13.15	2	13.15	13.10	1	886	0.11%
2022/08/08	4	11.85	0	0.00	12.40	4	841	0.48%
2022/08/05	1	13.10	0	0.00	13.15	1	825	0.12%
2022/08/04	1	12.70	0	0.00	12.55	1	806	0.12%
2022/08/02	0	0.00	2	12.65	12.65	-2	783	-0.26%
2022/07/28	0	0.00	10	12.85	12.85	-10	723	-1.38%
2022/07/27	0	0.00	8	11.91	13.00	-8	666	-1.20%
2022/07/26	12	12.00	2	12.20	12.50	10	607	1.65%
2022/07/25	1	11.20	4	11.35	11.40	-3	503	-0.60%
2022/07/22	4	10.40	0	0.00	10.40	4	453	0.88%
2022/06/28	0	0.00	26	9.81	9.82	-26	525	-4.95%
2022/06/27	28	10.00	0	0.00	9.96	28	525	5.33%
2022/06/16	1	10.80	0	0.00	10.60	1	517	0.19%
2022/05/30	0	0.00	2	10.65	10.60	-2	591	-0.34%
2022/05/19	2	11.68	0	0.00	11.45	2	692	0.29%
2022/05/10	0.1	10.15	0	0.00	10.10	0.1	698	0.01%
2022/04/29	10	10.26	0	0.00	10.10	10	736	1.36%
2022/04/27	2	10.10	2	10.20	10.25	0	754	0.00%
2022/04/26	2	10.35	0	0.00	10.80	2	765	0.26%
2022/04/18	0	0.00	5	11.20	11.20	-5	926	-0.54%
2022/04/15	5	11.35	0	0.00	11.35	5	959	0.52%
2022/04/14	0	0.00	0	11.55	11.55	0	1,003	0.00%
2022/03/31	0	12.30	0	0.00	12.10	0	1,449	0.00%
2022/03/30	0	12.45	0	0.00	12.20	0	1,498	0.00%
2022/03/29	0	12.45	0	0.00	12.25	0	1,583	0.00%
2022/03/25	0	12.25	0	0.00	12.10	0	1,893	0.00%
2022/03/18	0	0.00	3	12.32	12.30	-3	3,026	-0.10%
2022/03/14	2	12.05	0	0.00	12.10	2	3,119	0.06%
2022/03/07	0	0.00	10	12.10	12.20	-10	3,389	-0.30%
2022/03/04	0	0.00	10	12.78	12.70	-10	3,508	-0.29%
2022/03/03	10	13.48	0	0.00	12.95	10	3,730	0.27%
2022/03/01	0	0.00	20	13.10	13.05	-20	3,962	-0.50%
2022/02/24	1	12.90	5	13.00	12.90	-4	3,966	-0.10%
2022/02/23	0	0.00	17	14.00	14.00	-17	3,945	-0.43%
2022/02/22	2	14.00	0	0.00	13.90	2	3,939	0.05%
2022/02/16	12	14.97	1	15.00	15.00	11	3,904	0.28%
2022/02/10	0	14.95	1	14.85	14.85	-1	3,886	-0.03%
2022/02/09	0	14.93	2	14.95	15.05	-2	3,880	-0.05%
2022/02/08	0	0.00	0	14.45	14.60	0	3,871	0.00%
2022/02/07	2	14.45	8	14.25	14.50	-6	3,868	-0.16%
2022/01/26	2	14.00	7	13.95	13.95	-5	3,864	-0.13%
2022/01/25	1	14.20	0	0.00	14.05	1	3,862	0.03%
2022/01/24	0	0.00	5	14.15	14.80	-5	3,857	-0.13%
2022/01/21	6	14.98	11	14.88	14.80	-5	3,847	-0.13%
2022/01/20	2	15.28	2	15.15	15.35	0	3,840	0.00%
2022/01/19	21	15.24	4	15.15	15.05	17	3,830	0.44%
2022/01/18	34	15.80	6	15.57	15.55	28	3,813	0.73%
2022/01/17	0	0.00	2	14.80	14.90	-2	3,740	-0.05%
2022/01/14	0	0.00	3	13.25	13.55	-3	3,733	-0.08%
2022/01/13	0	0.00	17	13.90	13.90	-17	3,743	-0.45%
2022/01/12	3	14.00	1	14.30	14.10	2	3,766	0.05%
2022/01/11	3	15.00	5	14.69	14.50	-2	3,735	-0.05%
2022/01/10	1	14.75	2	14.90	15.05	-1	3,702	-0.03%
2022/01/07	3	15.63	0	0.00	15.50	3	3,668	0.08%
2022/01/06	9	16.32	5	16.15	16.10	4	3,622	0.11%
2022/01/05	19	16.04	0	0.00	15.95	19	3,609	0.53%
2022/01/04	6	16.70	11	16.56	16.50	-5	3,566	-0.14%
2022/01/03	5	16.64	12	17.16	17.35	-7	3,478	-0.20%
2021/12/30	3	15.83	0	0.00	15.80	3	3,339	0.09%
2021/12/29	0	0.00	22	15.86	15.80	-22	3,313	-0.66%
2021/12/28	3	16.15	4	15.96	16.00	-1	3,285	-0.03%
2021/12/27	7	16.07	17	16.15	16.00	-10	3,246	-0.31%
2021/12/24	5	16.83	2	16.70	16.50	3	3,172	0.09%
2021/12/23	7	16.82	39	16.95	17.00	-32	3,124	-1.02%
2021/12/22	38	17.99	6	17.73	17.40	32	3,045	1.05%
2021/12/21	7	16.74	8	16.67	17.35	-1	2,882	-0.03%
2021/12/20	12	16.00	15	16.11	15.90	-3	2,732	-0.11%
2021/12/17	20	16.57	19.8	16.58	16.70	0.2	2,574	0.01%
2021/12/16	41	16.32	26	16.29	16.60	15	2,272	0.66%
2021/12/15	8	14.24	20	14.36	15.40	-12	1,984	-0.60%
2021/12/14	17	14.13	19	13.77	14.30	-2	1,771	-0.11%
2021/12/13	22	13.08	0	0.00	13.00	22	1,595	1.38%
2021/12/10	7	13.10	0	0.00	13.05	7	1,571	0.45%
2021/12/09	6	13.45	4	13.85	13.45	2	1,549	0.13%
2021/12/07	10	13.39	7	13.29	13.15	3	1,478	0.20%
2021/12/06	6	13.75	1	13.70	13.65	5	1,429	0.35%
2021/12/03	1	13.40	1	13.20	13.75	0	1,387	0.00%
2021/12/02	7	13.54	2	13.60	13.20	5	1,341	0.37%
2021/12/01	2	13.25	13	13.13	13.75	-11	1,265	-0.87%
2021/11/30	1	13.10	8	13.53	13.20	-7	1,169	-0.60%
2021/11/29	18	13.82	27	13.57	13.70	-9	1,034	-0.87%
2021/11/26	34	12.86	254	12.74	12.90	-220	804	-27.34%	大賣/鉅額交易
2021/11/25	26	11.85	10	11.30	11.75	16	618	2.59%
2021/11/24	0	0.00	2	10.95	10.90	-2	558	-0.36%
2021/11/23	0	0.00	2	10.95	10.70	-2	548	-0.36%
2021/11/22	0	0.00	1	10.75	10.95	-1	519	-0.19%
2021/11/15	1	9.98	0	0.00	10.00	1	494	0.20%
2021/11/08	2	10.45	0	0.00	10.40	2	494	0.40%
2021/10/28	2	10.15	0	0.00	10.15	2	602	0.33%
2021/10/21	0	0.00	4	11.10	10.70	-4	614	-0.65%
2021/10/20	2	10.75	2	10.80	10.80	0	595	0.00%
2021/10/15	0.1	9.10	4	9.15	9.07	-3.9	603	-0.65%
2021/09/30	5	10.00	0	0.00	10.05	5	731	0.68%
2021/09/28	0	0.00	1	10.25	10.20	-1	774	-0.13%
2021/09/27	1	10.25	0	0.00	10.40	1	789	0.13%
2021/09/22	1	10.20	0	0.00	10.15	1	853	0.12%
2021/09/15	2	10.50	0	0.00	10.55	2	886	0.23%
2021/09/14	1	10.75	0	0.00	10.70	1	905	0.11%
2021/09/08	2	10.60	0	0.00	10.55	2	966	0.21%
2021/09/07	0	0.00	5	10.85	10.75	-5	989	-0.51%
2021/08/31	0	0.00	2	10.95	11.15	-2	1,093	-0.18%
2021/08/26	0	0.00	1	10.70	10.65	-1	1,146	-0.09%
2021/08/17	0	10.80	0	10.80	10.55	0	1,369	0.00%
2021/08/13	0	0.00	10	10.98	11.00	-10	1,391	-0.72%
2021/08/11	21	10.58	4	10.45	10.45	17	1,434	1.19%
2021/08/09	3	10.93	5	11.01	10.95	-2	1,506	-0.13%
2021/08/06	0	0.00	5	11.40	11.40	-5	1,564	-0.32%
2021/08/05	6	11.55	0	0.00	11.45	6	1,599	0.38%
2021/08/04	0	0.00	17	11.80	11.80	-17	1,635	-1.04%
2021/08/03	21	12.45	16	12.15	12.15	5	1,661	0.30%
2021/08/02	10	11.50	4	11.50	11.80	6	1,662	0.36%
2021/07/30	8	10.80	0	0.00	10.75	8	1,681	0.48%
2021/07/27	0	0.00	4	11.20	10.85	-4	1,801	-0.22%
2021/07/26	10	11.50	4	11.53	11.30	6	1,837	0.33%
2021/07/23	2	11.15	0	0.00	11.20	2	1,855	0.11%
2021/07/22	0	0.00	4	10.75	10.50	-4	1,891	-0.21%
2021/07/20	1	11.00	0	0.00	11.10	1	1,997	0.05%
2021/07/16	4	11.41	0	0.00	11.35	4	2,206	0.18%
2021/07/15	5	11.28	0	0.00	11.35	5	2,293	0.22%
2021/07/14	0	0.00	2	11.30	11.25	-2	2,407	-0.08%
2021/07/12	0	0.00	10	11.80	11.70	-10	2,702	-0.37%
2021/07/07	1	12.40	10	12.10	12.10	-9	3,004	-0.30%
2021/07/05	0	0.00	39	11.84	12.20	-39	3,389	-1.15%
2021/07/01	9	11.62	0	0.00	11.65	9	3,661	0.25%
2021/06/30	0	0.00	5	11.75	11.75	-5	3,691	-0.14%
2021/06/29	20	11.50	30.1	11.56	11.50	-10.1	3,688	-0.27%
2021/06/28	0	0.00	11	11.91	11.90	-11	3,676	-0.30%
2021/06/25	1	11.90	0	0.00	11.80	1	3,689	0.03%
2021/06/23	3	11.95	0	0.00	11.95	3	3,734	0.08%
2021/06/21	10	12.50	0	0.00	12.15	10	3,821	0.26%
2021/06/18	0	0.00	2	12.55	12.50	-2	4,067	-0.05%
2021/06/17	3	12.20	0	0.00	12.25	3	4,100	0.07%
2021/06/16	3	12.38	6	12.52	12.10	-3	4,180	-0.07%
2021/06/15	5	12.00	6	12.07	12.30	-1	4,169	-0.02%
2021/06/11	1	12.15	0	0.00	12.05	1	4,168	0.02%
2021/06/10	4	12.38	0	0.00	12.35	4	4,149	0.10%
2021/06/09	0	0.00	3	12.43	12.35	-3	4,141	-0.07%
2021/06/08	4	12.96	11	13.00	12.75	-7	4,129	-0.17%
2021/06/04	16	12.53	11	12.65	12.45	5	4,081	0.12%
2021/06/03	0	0.00	1	13.00	12.95	-1	4,069	-0.02%
2021/06/02	13	13.59	5	13.65	13.20	8	4,059	0.20%
2021/06/01	5	13.10	10	13.30	13.30	-5	3,981	-0.13%
2021/05/31	10	12.20	3	12.17	12.10	7	3,940	0.18%
2021/05/28	0	0.00	10	12.47	12.30	-10	3,925	-0.25%
2021/05/27	5	11.80	6	12.06	11.90	-1	3,907	-0.03%
2021/05/26	9	11.93	2	12.08	11.95	7	3,916	0.18%
2021/05/25	3	12.17	3	12.25	12.20	0	3,914	0.00%
2021/05/24	4	11.83	10	11.45	11.80	-6	3,911	-0.15%
2021/05/21	2	11.55	1	11.55	11.50	1	3,914	0.03%
2021/05/20	10	11.00	5	11.50	11.35	5	3,934	0.13%
2021/05/17	3	11.55	4	11.40	11.40	-1	3,902	-0.03%
2021/05/14	11	12.60	25	12.65	12.65	-14	3,860	-0.36%
2021/05/13	12	11.89	13	11.24	11.50	-1	3,809	-0.03%
2021/05/12	26	12.48	0	0.00	12.15	26	3,772	0.69%
2021/05/11	8	13.71	3	13.55	13.50	5	3,730	0.13%
2021/05/10	18	14.59	2	14.40	14.40	16	3,705	0.43%
2021/05/07	2	13.75	10.8	13.55	14.15	-8.8	3,653	-0.24%
2021/05/06	16	13.00	1	12.90	12.90	15	3,624	0.41%
2021/05/05	3	13.73	19	13.31	13.35	-16	3,602	-0.44%
2021/05/04	26	13.50	8	13.16	13.50	18	3,595	0.50%
2021/05/03	18	14.34	14	14.57	14.35	4	3,532	0.11%
2021/04/29	0	0.00	2	14.80	14.75	-2	3,508	-0.06%
2021/04/28	13	14.76	0	0.00	14.65	13	3,487	0.37%
2021/04/27	6.2	15.11	0	0.00	15.10	6.2	3,471	0.18%
2021/04/26	10	15.88	5	15.76	15.75	5	3,444	0.15%
2021/04/23	5	15.62	13	15.61	16.10	-8	3,389	-0.24%
2021/04/22	1	15.15	138	15.31	15.05	-137	3,311	-4.14%	大賣/鉅額交易
2021/04/21	15	15.72	0	0.00	15.80	15	3,201	0.47%
2021/04/20	45	15.28	18.3	15.82	16.35	26.7	3,124	0.86%
2021/04/19	9	15.74	15.6	15.60	15.70	-6.6	3,040	-0.22%
2021/04/16	21	14.20	8	14.61	14.70	13	2,873	0.45%
2021/04/15	12	12.44	5	13.08	13.40	7	2,778	0.25%
2021/04/14	6	12.09	2	12.15	12.50	4	2,724	0.15%
2021/04/13	7	13.04	20.6	13.07	12.90	-13.6	2,701	-0.50%
2021/04/12	38	13.30	15	13.26	13.80	23	2,653	0.87%
2021/04/09	62	12.73	16.7	11.71	12.90	45.3	2,563	1.77%
2021/04/08	26	11.59	1	11.75	11.75	25	2,575	0.97%
2021/04/07	0	0.00	11	10.69	10.70	-11	2,427	-0.45%
2021/04/06	1	9.81	3	9.50	9.77	-2	2,471	-0.08%
2021/04/01	5	9.41	0	0.00	9.39	5	2,482	0.20%
2021/03/31	1	9.45	0	0.00	9.38	1	2,473	0.04%
2021/03/29	0	0.00	1	9.31	9.36	-1	2,445	-0.04%
2021/03/25	2	9.53	11	9.38	9.28	-9	2,422	-0.37%
2021/03/24	9	9.06	22.9	9.11	9.70	-13.9	2,404	-0.58%
2021/03/23	46	10.75	38	10.73	9.51	8	2,347	0.34%
2021/03/22	7	9.97	0.1	9.97	9.97	6.9	2,134	0.32%
2021/03/19	4	8.47	1	9.07	9.07	3	2,091	0.14%
2021/03/05	0	0.00	8	8.19	8.20	-8	2,155	-0.37%
2021/02/25	0.1	8.33	0	0.00	8.36	0.1	2,142	0.00%
2021/02/23	1	8.47	0	0.00	8.40	1	2,109	0.05%
2021/02/22	0	0.00	2	8.44	8.56	-2	2,091	-0.10%
2021/02/18	0	0.00	1	8.14	8.15	-1	2,047	-0.05%
2021/02/02	4	7.24	0	0.00	7.22	4	2,039	0.20%
2021/01/29	0	0.00	2	7.30	7.19	-2	2,023	-0.10%
2021/01/26	0	0.00	3	7.46	7.36	-3	1,995	-0.15%
2021/01/22	0.6	7.48	0	0.00	7.48	0.6	1,978	0.03%
2021/01/21	0	0.00	1	8.08	7.78	-1	1,970	-0.05%
2021/01/20	2	7.84	0	0.00	7.74	2	1,962	0.10%
2021/01/19	7	7.89	5	8.29	8.26	2	1,931	0.10%
2021/01/13	5	7.88	6	7.90	7.93	-1	1,871	-0.05%
2021/01/12	0	0.00	1	7.90	7.87	-1	1,863	-0.05%
2021/01/11	12	8.13	0	0.00	8.14	12	1,834	0.65%
2021/01/08	11	8.25	4	8.37	8.12	7	1,819	0.38%
2021/01/07	11	8.59	3	8.55	8.57	8	1,801	0.44%
2021/01/06	9	8.85	12	8.52	8.86	-3	1,790	-0.17%
2021/01/05	4	8.40	13	8.55	8.40	-9	1,718	-0.52%
2021/01/04	15	9.50	9	9.45	9.32	6	1,628	0.37%
2020/12/31	18.1	9.24	124.6	9.72	9.75	-106.5	1,510	-7.05%	大賣/鉅額交易
2020/12/30	0	0.00	5	8.53	8.93	-5	1,298	-0.39%
2020/12/29	21	7.68	4	7.54	8.12	17	1,216	1.40%
2020/12/28	4	7.14	14	7.31	7.39	-10	1,139	-0.88%
2020/12/22	2	7.00	0	0.00	6.76	2	1,277	0.16%
2020/12/21	2	7.02	3	7.19	7.15	-1	1,388	-0.07%
2020/12/18	3	7.00	0	0.00	7.07	3	1,466	0.20%
2020/12/17	1	6.90	0	0.00	7.07	1	1,622	0.06%
2020/12/15	0	0.00	1	6.83	6.78	-1	1,633	-0.06%
2020/12/10	0	0.00	5	6.92	6.91	-5	1,631	-0.31%
2020/12/09	0	0.00	10	6.80	6.87	-10	1,610	-0.62%
2020/12/08	0	0.00	10	6.96	6.85	-10	1,605	-0.62%
2020/12/07	10	7.06	13	7.03	7.06	-3	1,581	-0.19%
2020/12/04	2	6.45	6	6.42	6.42	-4	1,523	-0.26%
2020/12/03	2	6.62	0	0.00	6.59	2	1,537	0.13%
2020/12/02	6	6.84	0	0.00	6.76	6	1,558	0.38%
2020/11/30	0	0.00	2	6.53	6.56	-2	1,572	-0.13%
2020/11/27	8	6.40	0	0.00	6.41	8	1,576	0.51%
2020/11/26	0	0.00	5	6.52	6.50	-5	1,576	-0.32%
2020/11/24	0	0.00	6.8	6.48	6.49	-6.8	1,590	-0.43%
2020/11/20	2	6.19	0	0.00	6.25	2	1,620	0.12%
2020/11/11	3	6.60	0.6	6.41	6.49	2.4	1,767	0.14%
2020/11/10	0	0.00	11	6.64	6.62	-11	1,768	-0.62%
2020/11/04	1	6.17	0	0.00	6.15	1	1,759	0.06%
2020/10/28	1	6.55	0	0.00	6.48	1	1,777	0.06%
2020/10/26	1	6.54	0	0.00	6.54	1	1,775	0.06%
2020/10/23	7	6.56	1	6.65	6.53	6	1,788	0.34%
2020/10/22	1	6.53	0	0.00	6.46	1	1,798	0.06%
2020/10/21	2	6.62	0	0.00	6.63	2	1,799	0.11%
2020/10/19	5	6.80	0	0.00	6.76	5	1,821	0.27%
2020/10/15	0	0.00	2	6.90	6.98	-2	1,873	-0.11%
2020/10/13	2	6.70	0	0.00	6.70	2	1,977	0.10%
2020/10/12	0	0.00	5	6.95	6.97	-5	2,005	-0.25%
2020/10/08	2	6.92	7	6.94	6.90	-5	2,021	-0.25%
2020/10/07	3	6.61	0	0.00	6.77	3	2,014	0.15%
2020/10/06	16	6.74	9	6.79	6.79	7	2,032	0.34%
2020/10/05	5	6.80	11	6.77	6.84	-6	2,065	-0.29%
2020/09/30	116	6.43	0	0.00	6.52	116	2,051	5.66%	大買/鉅額交易
2020/09/29	138	6.16	225	6.00	6.07	-87	2,033	-4.28%	大買/大賣/
2020/09/28	19	6.55	0	0.00	6.29	19	1,984	0.96%
2020/09/25	8	6.98	60	7.06	6.98	-52	1,921	-2.71%
2020/09/24	80.7	7.83	27	7.81	7.75	53.7	1,847	2.91%
2020/09/23	5	7.50	24	6.77	7.59	-19	1,715	-1.11%
2020/09/22	14	7.08	24	6.77	6.90	-10	1,609	-0.62%
2020/09/21	20	6.84	1.8	6.84	6.84	18.2	1,434	1.27%
2020/09/18	0	0.00	25	6.12	6.22	-25	1,385	-1.80%
2020/09/17	18	5.58	10	5.63	5.66	8	1,340	0.60%
2020/09/16	3	5.42	0	0.00	5.46	3	1,320	0.23%
2020/09/15	23	5.46	0	0.00	5.47	23	1,312	1.75%
2020/09/11	0	0.00	3	5.51	5.33	-3	1,299	-0.23%
2020/09/10	9	5.51	1	5.66	5.46	8	1,274	0.63%
2020/09/08	10	5.50	0	0.00	5.57	10	1,238	0.81%
2020/09/07	0	0.00	16	5.73	5.88	-16	1,212	-1.32%
2020/09/04	2	5.37	0	0.00	5.39	2	1,176	0.17%
2020/09/03	1	5.49	0	0.00	5.46	1	1,163	0.09%
2020/09/01	7	5.25	0	0.00	5.25	7	1,128	0.62%
2020/08/31	20	5.30	0	0.00	5.29	20	1,126	1.78%
2020/08/26	7	5.56	6	5.44	5.52	1	1,083	0.09%
2020/08/25	7	5.53	14	5.55	5.55	-7	1,052	-0.67%
2020/08/21	3	5.35	8	5.12	5.20	-5	1,010	-0.49%
2020/08/20	14	5.27	14	5.56	5.25	0	995	0.00%
2020/08/19	18	5.88	11	5.80	5.80	7	959	0.73%
2020/08/18	4	5.15	10	5.20	5.43	-6	888	-0.67%
2020/08/17	3	4.86	5	4.94	4.94	-2	861	-0.23%
2020/08/14	7	4.89	9	4.99	4.99	-2	853	-0.23%
2020/08/11	0	0.00	1	4.89	4.80	-1	829	-0.12%
2020/08/10	3	4.73	3	4.83	4.80	0	825	0.00%
2020/08/07	1	4.66	3	4.68	4.72	-2	816	-0.24%
2020/08/06	10	4.99	7	5.07	5.00	3	802	0.37%
2020/08/04	63	4.98	2	4.99	4.95	61	797	7.64%
2020/08/03	8	4.74	3	4.95	4.81	5	800	0.62%
2020/07/31	4	4.81	0	0.00	4.82	4	791	0.51%
2020/07/29	0	0.00	2	5.00	4.90	-2	783	-0.26%
2020/07/28	0	0.00	1	5.00	4.78	-1	760	-0.13%
2020/07/27	8	5.44	0	0.00	5.31	8	743	1.08%
2020/07/24	2	5.20	4	5.34	5.23	-2	729	-0.27%
2020/07/23	0	0.00	12	5.48	5.50	-12	713	-1.68%
2020/07/22	16	5.67	0	0.00	5.70	16	685	2.33%
2020/07/21	0	0.00	1	5.06	5.19	-1	642	-0.16%
2020/07/20	0	0.00	10	5.58	5.58	-10	612	-1.63%
2020/07/17	211	6.06	1	6.27	6.20	210	579	36.24%	大買/鉅額交易
2020/07/16	1	5.49	5	5.44	5.70	-4	462	-0.87%
2020/07/15	5	5.19	3	5.13	5.19	2	416	0.48%
2020/07/14	0	0.00	3	4.93	4.94	-3	384	-0.78%
2020/07/13	0	0.00	48	4.85	4.78	-48	363	-13.22%
2020/07/10	2	4.91	0	0.00	4.87	2	333	0.60%
2020/07/09	50	4.56	18	4.56	4.56	32	276	11.55%
2020/07/08	0	0.00	12	4.04	4.15	-12	260	-4.61%
2020/07/07	10	3.70	10	3.75	3.78	0	246	0.00%
2020/07/01	4	3.69	0	0.00	3.70	4	240	1.67%
2020/06/30	10	3.64	10	3.69	3.72	0	238	0.00%
2020/06/05	0	3.68	0	0.00	3.70	0	249	0.00%
2020/06/03	10	3.61	12	3.68	3.71	-2	247	-0.81%
2020/05/28	0	0.00	5	3.54	3.52	-5	237	-2.11%
2020/05/26	5	3.50	4	3.53	3.54	1	240	0.42%
2020/05/25	0	0.00	4	3.50	3.50	-4	241	-1.66%
2020/05/22	5	3.48	0	0.00	3.48	5	241	2.07%
2020/05/19	1	3.61	0	0.00	3.58	1	241	0.41%
2020/05/13	0	0.00	2	3.71	3.72	-2	236	-0.85%
2020/05/11	15	3.72	11	3.87	3.71	4	237	1.69%
2020/05/08	14	3.56	16	3.66	3.74	-2	224	-0.89%
2020/05/05	9	3.52	0	0.00	3.56	9	202	4.45%
2020/04/21	0	0.00	1	3.52	3.60	-1	212	-0.47%
2020/04/13	0	0.00	1	3.53	3.40	-1	203	-0.49%
2020/04/10	6	3.44	3	3.50	3.59	3	206	1.46%
2020/04/08	0	0.00	1	3.27	3.30	-1	207	-0.48%
2020/04/07	0	0.00	10	3.23	3.23	-10	211	-4.73%
2020/04/06	12	3.14	1	3.21	3.18	11	212	5.19%
2020/03/13	1	3.40	0	0.00	3.46	1	249	0.40%
2020/03/12	0	3.77	0	0.00	3.77	0	253	0.00%
2020/03/10	2	3.84	0	0.00	3.89	2	289	0.69%
2020/03/05	0	3.88	0	0.00	3.88	0	296	0.00%
2020/03/03	1	3.84	0	0.00	3.88	1	311	0.32%
2020/02/19	5	3.75	7	3.81	3.85	-2	324	-0.62%
2020/02/17	1	3.82	0	0.00	3.82	1	319	0.31%
2020/02/14	4	3.84	0	0.00	3.82	4	320	1.25%
2020/02/11	0	0.00	10	3.70	3.76	-10	317	-3.15%
2020/02/10	0.7	3.75	0	0.00	3.70	0.7	318	0.22%
2020/02/06	0	3.90	0	0.00	3.93	0	315	0.00%
2019/12/31	10	4.13	6	4.19	4.14	4	303	1.32%
2019/12/19	0	0.00	4	4.12	4.08	-4	330	-1.21%
2019/12/18	10	4.08	0	0.00	4.08	10	331	3.02%
2019/12/16	0	0.00	10	4.18	4.09	-10	325	-3.07%
2019/12/13	20	4.32	0	0.00	4.17	20	322	6.20%
2019/12/10	0.9	4.27	0	0.00	4.29	0.9	301	0.29%
2019/12/06	0	0.00	11	4.03	4.15	-11	275	-4.00%
2019/12/05	10	4.03	0	0.00	4.05	10	257	3.89%
2019/11/22	0	0.00	1	3.65	3.68	-1	222	-0.45%
2019/11/19	0	0.00	2	3.66	3.75	-2	229	-0.87%
2019/11/15	0.6	3.70	0	0.00	3.67	0.6	219	0.25%
2019/11/14	2	3.76	0	0.00	3.80	2	215	0.93%
2019/10/29	1	3.98	0	0.00	3.98	1	214	0.47%
2019/10/25	0	0.00	0.1	4.06	4.09	-0.1	221	-0.06%
2019/10/16	0.3	4.09	0	0.00	4.13	0.3	213	0.15%
2019/10/15	1	4.14	0	0.00	4.20	1	213	0.47%
2019/09/06	0	0.00	2	3.45	3.45	-2	231	-0.87%
2019/08/28	0	0.00	11	3.39	3.43	-11	330	-3.33%
2019/08/26	2	3.47	0	0.00	3.48	2	345	0.58%
2019/08/20	1	3.65	0	0.00	3.72	1	364	0.27%
2019/08/13	1	3.50	0	0.00	3.55	1	384	0.26%
2019/07/29	0	0.00	0	3.55	3.57	0	398	-0.01%
2019/07/24	0	0.00	12	3.60	3.58	-12	403	-2.97%
2019/07/22	1	3.61	0	0.00	3.65	1	401	0.25%
2019/07/19	0	0.00	1	3.50	3.58	-1	407	-0.25%
2019/07/15	0.1	3.52	1	3.50	3.50	-0.9	461	-0.19%
2019/07/12	0.4	3.45	0	0.00	3.40	0.4	489	0.07%
2019/07/05	0	0.00	6	3.36	3.35	-6	535	-1.12%
2019/07/03	0	0.00	5	3.34	3.34	-5	567	-0.88%
2019/07/01	3	3.32	0	0.00	3.32	3	566	0.53%
2019/06/17	8	3.37	0	0.00	3.35	8	564	1.42%
2019/06/10	0	0.00	10	3.24	3.16	-10	515	-1.94%
2019/06/06	10	3.24	0	0.00	3.24	10	492	2.03%
2019/04/30	0	0.00	6	3.62	3.68	-6	340	-1.76%
2019/04/03	0	0.00	2	3.83	3.84	-2	152	-1.31%
2019/04/02	0	0.00	2	3.85	3.81	-2	151	-1.32%
2019/03/29	5	3.74	0	0.00	3.80	5	147	3.39%
2019/03/28	1	3.86	0	0.00	3.85	1	137	0.73%
2019/03/26	10	3.95	0	0.00	3.95	10	129	7.71%
2019/03/18	0	0.00	3	4.01	4.09	-3	105	-2.83%
2019/03/08	0	0.00	3	4.20	4.23	-3	104	-2.88%
2019/02/26	2	4.38	0	0.00	4.41	2	102	1.95%
2019/02/14	0.3	4.34	0	0.00	4.30	0.3	96	0.26%
2019/01/25	10	4.20	0	0.00	4.26	10	91	10.96%
2019/01/16	1	4.26	0	0.00	4.26	1	92	1.09%
2019/01/15	0.2	4.25	0	0.00	4.26	0.2	92	0.16%
2019/01/08	1	4.23	0	0.00	4.29	1	90	1.11%
2019/01/07	0	0.00	1	4.35	4.34	-1	89	-1.12%
2018/12/22	1	4.26	0	0.00	4.38	1	122	0.82%
2018/12/19	1	4.52	0	0.00	4.57	1	121	0.83%
2018/10/25	0	0.00	1	4.37	4.45	-1	199	-0.50%
2018/10/05	5	5.05	0	0.00	5.07	5	188	2.65%
2018/09/19	1	5.26	0	0.00	5.28	1	200	0.50%
2018/09/12	1	5.50	0	0.00	5.50	1	201	0.50%
2018/08/23	2	5.89	0	0.00	5.71	2	320	0.62%
2018/08/22	0	0.00	1	5.90	5.91	-1	340	-0.29%
2018/06/29	0	0.00	2	6.43	6.37	-2	794	-0.25%
2018/06/08	0	0.00	2	6.89	6.93	-2	836	-0.24%
2018/05/16	10	6.20	0	0.00	6.20	10	1,020	0.98%
2018/05/15	0	0.00	1	6.21	6.20	-1	1,019	-0.10%
2018/05/08	7	6.02	0	0.00	6.09	7	922	0.76%
2018/04/12	0	0.00	6	7.05	7.06	-6	659	-0.91%
2018/03/29	0	0.00	10	6.93	6.90	-10	661	-1.51%
2018/03/26	0	6.93	40	7.00	7.00	-40	650	-6.15%
2018/03/22	2	7.28	0	0.00	7.16	2	640	0.31%
2018/03/21	1	7.18	0	0.00	7.12	1	623	0.16%
2018/03/08	2	7.40	20	7.47	7.25	-18	571	-3.15%
2018/03/07	20	7.58	2	7.69	7.67	18	460	3.91%
2018/02/27	50	6.99	0	0.00	6.97	50	360	13.86%
2018/02/12	0	6.75	0	0.00	6.79	0	367	0.00%
2018/01/29	0	0.00	1	7.09	7.04	-1	353	-0.28%
2018/01/22	0	0.00	1	7.00	7.03	-1	357	-0.28%
2018/01/19	2	6.93	0	0.00	6.94	2	355	0.56%