虹光 (2380)-富邦-台北券商分點個股進出

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

虹光

(2380)

股價
6.60
漲跌
▼0.06
漲幅
-0.90%
成交量
214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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/17	0.2	6.66	2	6.63	6.60	-1.8	169	-1.06%
2024/05/16	0.1	6.72	0	0.00	6.66	0.1	187	0.05%
2024/05/15	0.5	6.75	0	0.00	6.80	0.5	188	0.26%
2024/05/14	1	6.75	0	0.00	6.79	1	189	0.53%
2024/05/10	0.1	6.88	0	0.00	6.85	0.1	191	0.07%
2024/05/07	0.1	6.97	4	6.91	6.86	-4	192	-2.05%
2024/05/03	0	0.00	1	6.85	6.94	-1	192	-0.52%
2024/04/25	0	0.00	0	6.69	6.80	0	187	0.00%
2024/04/24	0	6.68	0	0.00	6.67	0	185	0.00%
2024/04/23	0	6.75	0	0.00	6.68	0	185	0.00%
2024/04/19	0.1	6.57	0	0.00	6.71	0.1	185	0.05%
2024/04/02	0.4	6.88	0	0.00	6.87	0.4	181	0.22%
2024/04/01	0	6.77	0	0.00	6.86	0	184	0.00%
2024/03/27	0.1	6.40	15.6	6.38	6.39	-15.5	201	-7.70%
2024/03/26	0.2	6.76	0	0.00	6.39	0.2	204	0.10%
2024/03/25	0	6.62	1	6.42	6.50	-1	207	-0.48%
2024/03/20	0	6.59	0	0.00	6.58	0	215	0.00%
2024/03/15	0	0.00	1	6.64	6.64	-1	225	-0.44%
2024/03/14	0.1	6.86	0	0.00	6.76	0.1	228	0.03%
2024/03/13	1	6.84	0	0.00	6.99	1	239	0.42%
2024/03/12	0.2	6.88	0	0.00	7.04	0.2	254	0.08%
2024/03/11	0.2	6.87	0	0.00	6.88	0.2	259	0.07%
2024/03/06	0.3	7.04	0	0.00	7.08	0.3	265	0.10%
2024/03/04	1	6.97	0	7.17	6.98	1	265	0.38%
2024/02/27	0	0.00	0	6.97	6.96	0	290	-0.01%
2024/02/21	0.2	7.47	0	0.00	7.41	0.2	484	0.04%
2024/02/20	0.2	7.50	0	0.00	7.49	0.2	496	0.04%
2024/02/02	0	0.00	2	6.47	6.50	-2	490	-0.41%
2024/01/31	0	0.00	1	6.49	6.59	-1	492	-0.20%
2024/01/18	0.2	6.64	0	0.00	6.61	0.2	526	0.04%
2024/01/16	0	6.70	0	0.00	6.71	0	533	0.01%
2024/01/15	0	0.00	1	6.68	6.74	-1	535	-0.19%
2024/01/12	0.2	6.67	0	0.00	6.72	0.2	538	0.04%
2024/01/11	1	6.73	0	0.00	6.66	1	540	0.19%
2024/01/08	0	6.85	0	0.00	6.89	0	544	0.01%
2024/01/04	0.2	6.85	0	0.00	6.85	0.2	549	0.04%
2024/01/03	2	6.93	0	0.00	6.92	2	552	0.36%
2023/12/28	0	0.00	3	6.95	6.94	-3	565	-0.53%
2023/12/26	5	7.06	0	0.00	7.20	5	565	0.88%
2023/12/22	4	6.93	0	0.00	7.03	4	558	0.72%
2023/12/21	0.1	6.82	0	0.00	6.90	0.1	557	0.02%
2023/12/19	0.2	6.63	0	0.00	6.76	0.2	557	0.04%
2023/12/15	1.2	6.67	6	6.60	6.67	-4.9	559	-0.87%
2023/12/14	0.4	6.68	0	0.00	6.67	0.4	558	0.07%
2023/12/13	0.2	6.73	0	0.00	6.73	0.2	557	0.04%
2023/12/12	0.4	6.67	0	0.00	6.67	0.4	555	0.06%
2023/12/11	1.2	6.53	0	0.00	6.55	1.2	553	0.21%
2023/12/08	0.2	6.50	0	0.00	6.44	0.2	550	0.04%
2023/12/07	0.1	6.73	0	0.00	6.67	0.1	540	0.02%
2023/12/06	0.3	6.42	0	0.00	6.26	0.3	525	0.06%
2023/12/04	1	6.50	0	0.00	6.49	1	524	0.19%
2023/12/01	2	6.50	0.1	6.56	6.56	1.9	522	0.36%
2023/11/30	0.1	6.65	3.2	6.61	6.60	-3.1	520	-0.60%
2023/11/23	0.2	6.45	35	6.46	6.51	-34.8	498	-6.99%
2023/11/22	2.3	6.29	2	6.33	6.38	0.3	474	0.06%
2023/11/21	37.4	6.36	2	6.38	6.39	35.4	442	8.00%
2023/11/20	6	6.72	5.2	6.75	6.72	0.8	330	0.23%
2023/11/17	2.4	7.46	28.2	7.46	7.46	-25.8	299	-8.60%
2023/11/16	7.4	8.28	102.4	8.28	8.28	-95.1	284	-33.42%	大賣/
2023/11/14	1	9.15	0	0.00	9.15	1	264	0.38%
2023/11/08	1.1	9.56	3	9.52	9.46	-1.9	282	-0.67%
2023/11/07	21	9.67	0	0.00	9.60	21	289	7.24%
2023/11/06	20	9.33	0	0.00	9.50	20	288	6.93%
2023/11/02	1	9.13	5	9.12	9.13	-4	289	-1.38%
2023/10/25	10	9.10	0	0.00	9.12	10	305	3.27%
2023/10/23	1	9.10	0	0.00	9.09	1	324	0.31%
2023/10/20	0	0.00	2	9.15	9.13	-2	332	-0.60%
2023/10/16	10	9.38	0	0.00	9.30	10	374	2.67%
2023/10/13	35	9.52	0	0.00	9.48	35	408	8.56%
2023/10/06	1	9.46	0	0.00	9.44	1	457	0.22%
2023/10/05	5	9.60	70	9.39	9.46	-65	472	-13.76%
2023/10/04	70	9.33	0	0.00	9.54	70	488	14.34%
2023/10/03	0	9.13	0	0.00	9.11	0	515	0.00%
2023/10/02	0.1	9.16	0	0.00	9.14	0.1	626	0.01%
2023/09/28	1	9.18	0	0.00	9.17	1	712	0.14%
2023/09/26	0	0.00	60	9.21	9.26	-60	717	-8.36%
2023/09/25	1	9.28	0	0.00	9.30	1	717	0.14%
2023/09/22	5	9.42	0	0.00	9.32	5	721	0.69%
2023/09/21	1	9.51	0	0.00	9.42	1	717	0.14%
2023/09/20	0	9.57	0	0.00	9.55	0	715	0.00%
2023/09/19	5	9.57	0	0.00	9.57	5	716	0.70%
2023/09/18	0	9.64	0	0.00	9.61	0	717	0.01%
2023/09/13	0	9.63	0	0.00	9.59	0	729	0.01%
2023/09/08	5.1	9.66	5	9.70	9.66	0.1	743	0.01%
2023/09/07	12.1	9.71	12	9.78	9.70	0.1	745	0.01%
2023/09/06	5	9.83	0	0.00	9.80	5	743	0.67%
2023/09/05	5.4	9.92	40	9.86	9.88	-34.6	746	-4.64%
2023/09/04	5	10.00	0	0.00	9.90	5	759	0.66%
2023/09/01	20.2	9.89	0	0.00	9.97	20.2	775	2.61%
2023/08/30	5	9.85	0	0.00	9.89	5	788	0.63%
2023/08/29	55	9.86	0	0.00	9.90	55	792	6.94%
2023/08/22	0.1	9.70	0	0.00	9.60	0.1	806	0.01%
2023/08/21	0.1	9.70	0	0.00	9.65	0.1	814	0.01%
2023/08/18	0.1	9.85	29	9.70	9.65	-28.9	820	-3.52%
2023/08/17	0	0.00	31	9.69	9.72	-31	834	-3.71%
2023/08/16	0.1	9.68	0	0.00	9.61	0.1	835	0.01%
2023/08/15	5	9.78	55	9.67	9.78	-50	834	-5.99%
2023/08/11	1	9.90	0	0.00	9.97	1	836	0.12%
2023/08/09	0	0.00	1	10.00	10.00	-1	826	-0.12%
2023/08/07	1	10.05	0.2	10.15	10.20	0.8	824	0.09%
2023/08/04	20	10.33	0	0.00	10.25	20	822	2.43%
2023/08/02	2.4	10.28	60	10.15	10.20	-57.6	824	-6.98%
2023/08/01	0	10.40	0	0.00	10.35	0	817	0.00%
2023/07/31	0	0.00	2	10.40	10.30	-2	815	-0.25%
2023/07/27	10	10.40	0	0.00	10.45	10	808	1.24%
2023/07/26	0	0.00	3	10.57	10.55	-3	804	-0.37%
2023/07/24	0	10.85	0	0.00	10.70	0	784	0.00%
2023/07/20	10	10.55	0	0.00	10.60	10	777	1.29%
2023/07/19	11	10.81	0	0.00	10.60	11	773	1.42%
2023/07/18	0	0.00	2	10.40	10.95	-2	762	-0.26%
2023/07/17	3	10.35	1	10.45	10.45	2	738	0.27%
2023/07/14	62	10.75	50	10.70	10.60	12	733	1.64%
2023/07/13	10	10.45	0	0.00	10.30	10	720	1.39%
2023/07/12	16	10.52	0	0.00	10.40	16	715	2.23%
2023/07/11	81	10.56	113	10.41	10.60	-32	713	-4.49%	大賣/
2023/07/10	13	10.72	0	0.00	10.65	13	699	1.86%
2023/07/07	41	11.15	15	11.35	11.25	26	674	3.86%
2023/07/06	110	10.22	0	0.00	10.90	110	567	19.40%	大買/鉅額交易
2023/07/04	0.1	9.99	1	9.90	9.89	-0.9	481	-0.20%
2023/07/03	0.1	9.96	0	0.00	9.94	0.1	481	0.02%
2023/06/30	0.2	9.93	0	0.00	9.90	0.2	488	0.03%
2023/06/28	0.1	10.00	0	0.00	9.97	0.1	487	0.02%
2023/06/27	1.1	9.99	0	0.00	9.98	1.1	490	0.22%
2023/06/21	0	0.00	3	10.00	10.00	-3	497	-0.60%
2023/06/19	0	0.00	4	10.05	10.05	-4	499	-0.80%
2023/06/14	4.1	10.10	1	10.05	10.10	3.1	501	0.61%
2023/06/12	2	10.03	0	0.00	10.00	2	513	0.39%
2023/06/07	3	10.37	2	10.30	10.50	1	522	0.19%
2023/06/06	1	10.25	0	0.00	10.25	1	513	0.19%
2023/06/01	0.1	10.00	0	0.00	10.00	0.1	550	0.02%
2023/05/30	0.4	10.04	0	0.00	9.97	0.4	554	0.07%
2023/05/29	0.1	10.00	0	0.00	10.00	0.1	551	0.01%
2023/05/25	1	10.15	0	0.00	10.15	1	565	0.18%
2023/05/24	0.1	10.05	0	0.00	10.00	0.1	565	0.01%
2023/05/23	0.1	10.20	2	9.87	10.15	-2	565	-0.34%
2023/05/22	0	0.00	3	9.82	9.83	-3	562	-0.53%
2023/05/19	0.1	9.85	1	9.88	9.82	-0.9	565	-0.15%
2023/05/18	0	0.00	1	9.84	9.82	-1	567	-0.18%
2023/05/17	3.3	9.87	0	0.00	9.90	3.3	577	0.56%
2023/05/16	0.1	9.96	1	9.91	9.93	-0.9	569	-0.15%
2023/05/15	0.2	9.95	2	9.92	9.90	-1.8	572	-0.31%
2023/05/12	0.1	9.99	0	0.00	9.94	0.1	573	0.02%
2023/05/11	1	9.95	0	0.00	9.94	1	578	0.17%
2023/05/09	0.1	10.05	0	0.00	9.99	0.1	595	0.02%
2023/05/04	0.2	10.10	0	0.00	10.05	0.2	624	0.03%
2023/05/03	1.1	10.10	0	0.00	10.10	1.1	648	0.16%
2023/05/02	1	10.05	0	0.00	10.10	1	665	0.15%
2023/04/28	0	0.00	4	10.10	10.15	-4	694	-0.58%
2023/04/27	3	10.10	0	0.00	10.10	3	697	0.43%
2023/04/26	0.1	10.00	0	0.00	10.00	0.1	700	0.01%
2023/04/25	0.1	10.15	0	0.00	9.99	0.1	703	0.01%
2023/04/21	0.1	10.15	0	0.00	10.15	0.1	712	0.01%
2023/04/20	0.1	10.30	0	0.00	10.15	0.1	719	0.01%
2023/04/17	0.1	10.35	0	0.00	10.35	0.1	758	0.01%
2023/04/14	0.2	10.40	0	0.00	10.40	0.2	754	0.02%
2023/04/12	0	10.30	0	0.00	10.20	0	745	0.00%
2023/04/11	0	10.35	0	0.00	10.25	0	739	0.00%
2023/04/10	1	10.25	13	10.20	10.30	-12	738	-1.62%
2023/04/07	0.2	10.20	0	0.00	10.30	0.2	739	0.02%
2023/04/06	0.1	10.31	0	0.00	10.25	0.1	742	0.02%
2023/03/30	0	10.40	0	0.00	10.45	0	738	0.00%
2023/03/29	1	10.45	0	0.00	10.35	1	740	0.14%
2023/03/28	1	10.35	2	10.35	10.30	-1	748	-0.13%
2023/03/27	0	10.55	2	10.45	10.50	-2	756	-0.26%
2023/03/24	5	10.52	0	0.00	10.50	5	758	0.66%
2023/03/21	1	10.30	5	10.35	10.45	-4	771	-0.52%
2023/03/20	0	0.00	18	10.39	10.30	-18	780	-2.31%
2023/03/16	0.1	10.35	0	0.00	10.20	0.1	791	0.01%
2023/03/15	0	0.00	5	10.50	10.45	-5	796	-0.63%
2023/03/10	2	10.70	0	0.00	10.65	2	846	0.24%
2023/03/07	0	11.15	1	11.15	11.15	-1	897	-0.11%
2023/03/06	4	11.10	0	0.00	11.15	4	884	0.45%
2023/03/01	0.2	10.80	2	10.70	10.70	-1.8	922	-0.20%
2023/02/24	2	10.75	0	0.00	10.75	2	959	0.21%
2023/02/22	0	0.00	1	10.85	10.75	-1	1,062	-0.09%
2023/02/21	1	10.95	0	0.00	10.85	1	1,095	0.09%
2023/02/20	1	10.80	0	0.00	10.90	1	1,096	0.09%
2023/02/16	5	10.85	10	10.90	10.90	-5	1,141	-0.44%
2023/02/15	10	10.98	0	0.00	10.90	10	1,177	0.85%
2023/02/13	0	10.90	11	10.75	10.70	-11	1,170	-0.94%
2023/02/10	1	10.70	1	10.70	10.65	0	1,168	0.00%
2023/02/08	1	10.80	0	0.00	10.75	1	1,162	0.09%
2023/02/07	1	10.85	0	0.00	10.75	1	1,152	0.09%
2023/02/06	1	11.05	0	0.00	11.00	1	1,143	0.09%
2023/02/03	1	11.10	0	0.00	11.10	1	1,139	0.09%
2023/02/02	6	11.24	0	0.00	11.10	6	1,130	0.53%
2023/01/31	6	10.97	1	10.95	11.00	5	1,090	0.46%
2023/01/30	2	10.80	4	10.95	11.00	-2	1,072	-0.19%
2023/01/12	0	0.00	4	10.40	10.40	-4	1,037	-0.39%
2023/01/10	0	0.00	5	10.35	10.35	-5	1,025	-0.49%
2023/01/09	3	10.65	0	0.00	10.55	3	1,017	0.29%
2023/01/06	2	10.65	2	10.68	10.65	0	1,007	0.00%
2023/01/05	3	10.75	3	10.72	10.75	0	1,007	0.00%
2023/01/04	1	11.25	0	0.00	11.20	1	966	0.10%
2023/01/03	4	11.20	0	0.00	11.30	4	974	0.41%
2022/12/23	0	0.00	3	11.75	11.90	-3	1,035	-0.29%
2022/12/20	0	12.05	0	0.00	11.85	0	1,054	0.00%
2022/12/19	1	12.00	14	12.25	12.10	-13	1,060	-1.23%
2022/12/16	3	12.48	1	12.50	12.50	2	1,060	0.19%
2022/12/15	1	12.60	2	12.50	12.80	-1	1,078	-0.09%
2022/12/14	1	12.20	1	12.20	12.30	0	1,071	0.00%
2022/12/13	0	0.00	5	12.19	12.15	-5	1,067	-0.47%
2022/12/12	4	12.41	0	0.00	12.35	4	1,057	0.38%
2022/12/09	0	0.00	2	13.05	12.85	-2	1,047	-0.19%
2022/12/08	0	0.00	8	13.05	13.20	-8	1,046	-0.76%
2022/12/07	3	13.30	2	13.58	13.15	1	1,049	0.10%
2022/12/05	2	13.45	0	0.00	13.40	2	1,048	0.19%
2022/12/02	0	0.00	2	13.70	13.55	-2	1,070	-0.19%
2022/12/01	1	13.65	6	13.67	13.35	-5	1,050	-0.48%
2022/11/30	0	0.00	3	13.73	13.40	-3	1,081	-0.28%
2022/11/29	0	0.00	6	13.22	13.20	-6	1,067	-0.56%
2022/11/28	0	0.00	5	12.66	12.60	-5	1,059	-0.47%
2022/11/25	0	0.00	1	12.50	12.40	-1	1,097	-0.09%
2022/11/24	3	12.90	16	13.04	12.95	-13	1,094	-1.19%
2022/11/23	5	13.36	7	13.41	13.30	-2	1,102	-0.18%
2022/11/22	25	13.59	2	13.40	13.70	23	1,148	2.00%
2022/11/21	4	13.72	8.1	13.72	13.65	-4.1	1,248	-0.32%
2022/11/18	0	12.90	13	13.08	12.95	-13	1,217	-1.07%
2022/11/17	3	12.70	5	12.86	12.95	-2	1,172	-0.17%
2022/11/15	3	12.00	12	12.03	12.05	-9	1,142	-0.79%
2022/11/14	12	12.80	0	0.00	12.40	12	1,132	1.06%
2022/11/11	0	0.00	10	12.13	12.45	-10	1,101	-0.91%
2022/11/08	1	12.00	0	0.00	11.70	1	1,154	0.09%
2022/10/27	0	0.00	1	11.50	11.65	-1	1,344	-0.07%
2022/10/26	0	11.35	0	0.00	11.30	0	1,361	0.00%
2022/10/25	10	11.56	0	0.00	11.45	10	1,379	0.73%
2022/10/24	0	0.00	19	11.75	11.65	-19	1,409	-1.35%
2022/10/21	0	0.00	2	11.85	11.80	-2	1,463	-0.14%
2022/10/19	0	0.00	1	11.85	11.90	-1	1,625	-0.06%
2022/10/18	1	11.75	2	11.75	11.70	-1	1,675	-0.06%
2022/10/13	6	11.86	5	12.05	11.45	1	1,697	0.06%
2022/10/12	1	12.05	0	0.00	12.20	1	1,687	0.06%
2022/10/11	1	12.00	1	11.80	12.50	0	1,681	0.00%
2022/10/06	4	12.00	0	0.00	12.00	4	1,645	0.24%
2022/10/05	5.1	12.15	9	12.45	12.50	-4	1,628	-0.24%
2022/10/03	0	11.20	0	0.00	11.10	0	1,591	0.00%
2022/09/30	0	0.00	1	11.15	11.25	-1	1,593	-0.06%
2022/09/29	2	11.00	0	0.00	11.00	2	1,590	0.13%
2022/09/28	0	0.00	2	11.10	10.90	-2	1,584	-0.13%
2022/09/27	0	0.00	1	11.75	11.90	-1	1,566	-0.06%
2022/09/26	2	11.70	2	11.65	11.70	0	1,564	0.00%
2022/09/23	9	12.69	1	12.65	12.55	8	1,551	0.52%
2022/09/22	1	12.45	1	13.50	13.25	0	1,544	0.00%
2022/09/21	1	12.35	0	0.00	12.30	1	1,520	0.07%
2022/09/20	10	12.63	0	0.00	12.55	10	1,518	0.66%
2022/09/19	9	12.82	0	0.00	12.75	9	1,511	0.60%
2022/09/16	12	13.07	2	12.80	13.00	10	1,511	0.66%
2022/09/15	0	0.00	16	13.40	13.25	-16	1,505	-1.06%
2022/09/14	0	0.00	1	13.20	13.15	-1	1,505	-0.07%
2022/09/13	1	13.40	0	0.00	13.30	1	1,498	0.07%
2022/09/12	7	13.39	0	0.00	13.55	7	1,494	0.47%
2022/09/08	7	13.40	4	13.40	13.55	3	1,479	0.20%
2022/09/07	1	12.50	0	0.00	12.50	1	1,448	0.07%
2022/09/06	10	12.86	5	12.52	12.45	5	1,430	0.35%
2022/09/05	3	13.82	0	0.00	13.70	3	1,385	0.22%
2022/09/02	8	13.91	0.1	13.85	13.70	7.9	1,368	0.58%
2022/09/01	21	14.04	4	13.50	14.00	17	1,353	1.26%
2022/08/31	5	14.14	25	13.82	13.80	-20	1,317	-1.52%
2022/08/30	4	13.93	8	14.08	13.90	-4	1,295	-0.31%
2022/08/29	13	14.00	10	14.03	14.05	3	1,265	0.24%
2022/08/26	36	13.81	78.1	14.27	14.45	-42.1	1,202	-3.50%
2022/08/25	0	0.00	6	13.04	13.30	-6	1,064	-0.56%
2022/08/24	0	0.00	1	12.10	12.10	-1	1,031	-0.10%
2022/08/22	32	12.20	0	0.00	12.15	32	1,030	3.11%
2022/08/19	0	0.00	1	12.40	12.40	-1	1,021	-0.10%
2022/08/18	2	12.50	7	12.46	12.40	-5	1,013	-0.49%
2022/08/17	0	0.00	15	12.64	12.60	-15	1,004	-1.49%
2022/08/16	15	12.87	37	13.09	12.50	-22	999	-2.20%
2022/08/15	79	13.77	15.3	13.55	13.50	63.7	962	6.62%
2022/08/12	18	13.51	13	13.23	13.25	5	926	0.54%
2022/08/11	0	0.00	28	13.31	13.20	-28	910	-3.07%
2022/08/10	31	12.76	14	13.07	13.10	17	886	1.92%
2022/08/09	5	12.18	27	12.40	12.40	-22	852	-2.58%
2022/08/08	5	12.15	21	12.28	12.40	-16	841	-1.90%
2022/08/05	17.1	12.83	65	12.77	13.15	-48	825	-5.81%
2022/08/04	15	12.58	14	12.31	12.55	1	806	0.12%
2022/08/03	29	12.40	0	0.00	12.50	29	796	3.64%
2022/08/02	43	12.75	11.1	12.68	12.65	31.9	783	4.07%
2022/08/01	8	12.94	18	13.00	13.00	-10	770	-1.30%
2022/07/29	3	13.13	7	13.40	13.10	-4	753	-0.53%
2022/07/28	18.1	12.71	3	13.20	12.85	15.1	723	2.09%
2022/07/27	23	12.62	63	12.23	13.00	-40	666	-6.00%
2022/07/26	82	12.02	28	12.07	12.50	54	607	8.89%
2022/07/25	42	11.25	0	0.00	11.40	42	503	8.35%
2022/07/12	0	0.00	1	8.90	8.90	-1	490	-0.20%
2022/07/06	1	9.02	0	0.00	8.74	1	517	0.19%
2022/06/20	2	10.04	6	9.99	9.97	-4	523	-0.76%
2022/06/16	0	0.00	0	11.00	10.60	0	517	-0.01%
2022/06/15	0	0.00	7	10.73	10.70	-7	520	-1.34%
2022/06/13	1	10.80	5	10.80	10.75	-4	529	-0.76%
2022/06/10	11	11.27	0	0.00	11.20	11	535	2.05%
2022/06/09	0	0.00	1	11.25	11.20	-1	529	-0.19%
2022/06/06	0	0.00	1	10.80	10.70	-1	540	-0.19%
2022/05/31	0	10.70	0	0.00	10.65	0	585	0.00%
2022/05/27	1	10.90	0	0.00	10.60	1	597	0.17%
2022/05/25	10	10.85	0	0.00	10.80	10	629	1.59%
2022/05/19	0	0.00	10	10.93	11.45	-10	692	-1.44%
2022/05/18	10	11.00	4	11.00	11.00	6	677	0.89%
2022/05/13	0	0.00	3	9.92	9.91	-3	684	-0.44%
2022/05/10	0	10.20	2	10.20	10.10	-2	698	-0.28%
2022/05/09	1.1	10.02	0	0.00	10.00	1.1	705	0.15%
2022/05/05	0	0.00	4	10.40	10.40	-4	709	-0.56%
2022/04/26	0.1	10.25	2	10.80	10.80	-1.9	765	-0.25%
2022/04/25	1	10.50	1	10.40	10.15	0	825	0.00%
2022/04/22	0	0.00	0	11.30	11.10	0	828	0.00%
2022/04/20	0	11.30	1	11.25	11.25	-1	862	-0.11%
2022/04/18	1	11.15	0	0.00	11.20	1	926	0.11%
2022/04/14	0	0.00	2	11.65	11.55	-2	1,003	-0.20%
2022/04/13	0	11.65	1	11.50	11.55	-1	1,019	-0.10%
2022/04/12	3	11.37	0	0.00	11.35	3	1,060	0.28%
2022/04/11	1	11.75	0	0.00	11.70	1	1,134	0.09%
2022/04/07	0	11.80	0	0.00	11.65	0	1,296	0.00%
2022/04/06	1.1	11.99	0	0.00	11.85	1.1	1,328	0.08%
2022/04/01	0	12.20	0	0.00	11.95	0	1,372	0.00%
2022/03/30	0	0.00	3	12.30	12.20	-3	1,498	-0.20%
2022/03/28	0	12.08	0	0.00	12.40	0	1,743	0.00%
2022/03/25	0	12.06	0	0.00	12.10	0	1,893	0.00%
2022/03/23	0	12.25	6	12.28	12.30	-6	2,349	-0.26%
2022/03/18	0	0.00	1	12.20	12.30	-1	3,026	-0.03%
2022/03/16	2	11.70	0	0.00	11.60	2	3,066	0.07%
2022/03/15	1.1	11.89	7	11.85	11.75	-5.9	3,102	-0.19%
2022/03/14	0.5	13.30	0	0.00	12.10	0.5	3,119	0.01%
2022/03/10	5	12.35	0	0.00	12.25	5	3,206	0.16%
2022/03/09	0	0.00	1	11.75	11.90	-1	3,250	-0.03%
2022/03/08	7	11.50	1	11.60	11.55	6	3,318	0.18%
2022/03/07	1	12.20	3	12.25	12.20	-2	3,389	-0.06%
2022/03/04	3	12.75	0	0.00	12.70	3	3,508	0.09%
2022/03/03	5	13.00	0	0.00	12.95	5	3,730	0.13%
2022/03/02	1	12.85	0	0.00	13.15	1	3,910	0.03%
2022/03/01	0	0.00	2	13.20	13.05	-2	3,962	-0.05%
2022/02/25	1	13.00	0	0.00	12.80	1	3,964	0.03%
2022/02/24	13.1	13.05	4	12.95	12.90	9.1	3,966	0.23%
2022/02/22	4	13.88	1	13.50	13.90	3	3,939	0.08%
2022/02/21	2	14.33	0	0.00	14.15	2	3,925	0.05%
2022/02/18	0	0.00	11	14.55	14.65	-11	3,916	-0.28%
2022/02/17	0	14.80	0	0.00	14.75	0	3,901	0.00%
2022/02/16	0	0.00	1	15.05	15.00	-1	3,904	-0.03%
2022/02/15	6	14.51	0	0.00	14.50	6	3,891	0.16%
2022/02/11	6	15.06	0	0.00	15.05	6	3,883	0.15%
2022/02/10	3	14.95	3	14.82	14.85	0	3,886	0.00%
2022/02/09	6	14.83	0	0.00	15.05	6	3,880	0.15%
2022/02/07	1	14.15	2	14.20	14.50	-1	3,868	-0.03%
2022/01/26	2	14.08	0	0.00	13.95	2	3,864	0.05%
2022/01/25	0	14.60	1	14.25	14.05	-1	3,862	-0.03%
2022/01/24	2	14.50	0	0.00	14.80	2	3,857	0.05%
2022/01/21	2	14.95	3	14.85	14.80	-1	3,847	-0.03%
2022/01/20	0	0.00	1	15.20	15.35	-1	3,840	-0.03%
2022/01/19	4	15.26	0	0.00	15.05	4	3,830	0.10%
2022/01/18	6	15.66	1	15.85	15.55	5	3,813	0.13%
2022/01/17	0	0.00	9	14.29	14.90	-9	3,740	-0.24%
2022/01/14	7	13.56	3	13.65	13.55	4	3,733	0.11%
2022/01/13	2	13.88	2	14.35	13.90	0	3,743	0.00%
2022/01/12	15	14.18	0	0.00	14.10	15	3,766	0.40%
2022/01/11	2	14.75	0	0.00	14.50	2	3,735	0.05%
2022/01/10	8.1	15.11	9	14.90	15.05	-0.9	3,702	-0.03%
2022/01/07	7	15.59	1	15.70	15.50	6	3,668	0.16%
2022/01/06	5	15.89	6	16.10	16.10	-1	3,622	-0.03%
2022/01/05	6	16.20	12.2	16.03	15.95	-6.2	3,609	-0.17%
2022/01/04	5.1	16.67	0	0.00	16.50	5.1	3,566	0.14%
2022/01/03	24	16.85	28.1	17.15	17.35	-4.1	3,478	-0.12%
2021/12/30	6	15.68	1	15.90	15.80	5	3,339	0.15%
2021/12/29	8	15.93	1	15.85	15.80	7	3,313	0.21%
2021/12/28	10	15.88	3	16.20	16.00	7	3,285	0.21%
2021/12/27	7.1	16.14	6	16.27	16.00	1.1	3,246	0.03%
2021/12/24	6	16.71	12	16.88	16.50	-6	3,172	-0.19%
2021/12/23	12	16.98	27	16.78	17.00	-15	3,124	-0.48%
2021/12/22	12.2	17.66	45.1	17.72	17.40	-32.9	3,045	-1.08%
2021/12/21	42.1	16.92	15.1	16.72	17.35	27	2,882	0.94%
2021/12/20	21.2	16.07	31	16.20	15.90	-9.9	2,732	-0.36%
2021/12/17	71	17.00	99	16.63	16.70	-28	2,574	-1.09%
2021/12/16	86	16.28	17.3	16.42	16.60	68.7	2,272	3.02%
2021/12/15	47	14.80	28	14.95	15.40	19	1,984	0.96%
2021/12/14	28	13.62	19.9	13.21	14.30	8.1	1,771	0.46%
2021/12/13	0	0.00	8	12.90	13.00	-8	1,595	-0.50%
2021/12/10	16	13.08	48	13.11	13.05	-32	1,571	-2.04%
2021/12/09	30	13.73	6	13.38	13.45	24	1,549	1.55%
2021/12/08	1	13.40	25	13.29	13.25	-24	1,507	-1.59%
2021/12/07	10	13.32	42	13.21	13.15	-32	1,478	-2.16%
2021/12/06	53	13.76	0	0.00	13.65	53	1,429	3.71%
2021/12/03	23	13.50	0.1	13.65	13.75	22.9	1,387	1.65%
2021/12/02	1	13.60	6	13.24	13.20	-5	1,341	-0.37%
2021/12/01	3	13.45	9.1	13.46	13.75	-6.1	1,265	-0.48%
2021/11/30	11	13.33	31.2	13.31	13.20	-20.2	1,169	-1.72%
2021/11/29	58	13.44	3.5	13.39	13.70	54.5	1,034	5.27%
2021/11/26	3	12.88	45	12.76	12.90	-42	804	-5.22%
2021/11/25	4.1	11.04	0	0.00	11.75	4.1	618	0.66%
2021/11/23	0	0.00	1	11.00	10.70	-1	548	-0.18%
2021/11/22	1	10.95	0	0.00	10.95	1	519	0.19%
2021/11/17	2	10.00	0	0.00	9.97	2	490	0.41%
2021/11/16	10	10.05	0	0.00	10.05	10	491	2.03%
2021/10/21	0	0.00	2	10.80	10.70	-2	614	-0.33%
2021/10/20	0	0.00	29	10.41	10.80	-29	595	-4.87%
2021/10/19	0.1	9.76	3	9.39	9.83	-2.9	572	-0.51%
2021/10/18	0.1	9.20	0	0.00	9.32	0.1	585	0.01%
2021/10/13	0.1	9.00	0	0.00	8.93	0.1	623	0.01%
2021/10/12	10	9.31	7	9.40	9.31	3	627	0.48%
2021/10/05	0.1	9.30	0	0.00	9.60	0.1	674	0.01%
2021/10/04	6.1	9.79	6	9.89	9.50	0.1	679	0.01%
2021/10/01	8	9.81	0	0.00	9.81	8	693	1.15%
2021/09/30	0.1	10.10	1	10.10	10.05	-1	731	-0.13%
2021/09/29	14.1	10.02	0	0.00	9.98	14.1	747	1.88%
2021/09/28	6	10.15	6.9	10.26	10.20	-0.9	774	-0.11%
2021/09/22	0.1	10.30	0	0.00	10.15	0.1	853	0.01%
2021/09/17	5	10.35	0	0.00	10.40	5	865	0.58%
2021/09/16	6	10.45	0	0.00	10.30	6	880	0.68%
2021/09/15	11	10.50	6	10.75	10.55	5	886	0.56%
2021/09/14	6	10.50	1	10.75	10.70	5	905	0.55%
2021/09/10	1.1	10.55	0	0.00	10.55	1.1	934	0.11%
2021/09/08	0	10.70	0	0.00	10.55	0	966	0.00%
2021/09/07	0	0.00	1	10.90	10.75	-1	989	-0.10%
2021/09/06	1	10.60	0	0.00	10.60	1	998	0.10%
2021/08/18	1	10.55	0	0.00	10.95	1	1,347	0.07%
2021/08/16	0	10.60	0	0.00	10.55	0	1,381	0.00%
2021/08/13	0.1	10.95	2	10.65	11.00	-1.9	1,391	-0.14%
2021/08/12	0	0.00	5.3	10.64	10.50	-5.3	1,407	-0.38%
2021/08/11	5	10.50	8	10.55	10.45	-3	1,434	-0.21%
2021/08/04	0	0.00	2	11.65	11.80	-2	1,635	-0.12%
2021/08/03	2	12.35	102	12.01	12.15	-100	1,661	-6.02%	大賣/
2021/08/02	100	11.80	11	11.75	11.80	89	1,662	5.35%
2021/07/29	0	0.00	8	10.75	10.70	-8	1,707	-0.47%
2021/07/28	8	10.65	1	10.55	10.55	7	1,734	0.40%
2021/07/26	4	11.20	20	11.33	11.30	-16	1,837	-0.87%
2021/07/23	0	0.00	24	10.97	11.20	-24	1,855	-1.29%
2021/07/22	8	10.55	0	0.00	10.50	8	1,891	0.42%
2021/07/21	12	10.98	7	11.08	10.70	5	1,947	0.26%
2021/07/20	24	11.17	0	0.00	11.10	24	1,997	1.20%
2021/07/16	1	11.35	4	11.50	11.35	-3	2,206	-0.14%
2021/07/15	0	0.00	4	11.40	11.35	-4	2,293	-0.17%
2021/07/14	12	11.30	8	11.45	11.25	4	2,407	0.17%
2021/07/13	16	11.61	10	11.89	11.45	6	2,583	0.23%
2021/07/12	12	11.75	6	12.00	11.70	6	2,702	0.22%
2021/07/09	4	11.85	0	0.00	11.90	4	2,775	0.14%
2021/07/08	2	12.15	7	12.32	12.10	-5	2,871	-0.17%
2021/07/07	6	12.07	2.2	12.78	12.10	3.8	3,004	0.13%
2021/07/06	2	11.80	2	12.35	11.90	0	3,196	0.00%
2021/07/05	4.1	11.77	16	11.88	12.20	-12	3,389	-0.35%
2021/07/02	8	11.53	0	0.00	11.50	8	3,612	0.22%
2021/07/01	8	11.71	9	11.83	11.65	-1	3,661	-0.03%
2021/06/30	0	0.00	8	11.80	11.75	-8	3,691	-0.22%
2021/06/29	16	11.66	0	0.00	11.50	16	3,688	0.43%
2021/06/28	0	0.00	6	12.08	11.90	-6	3,676	-0.16%
2021/06/25	6	11.80	44	11.90	11.80	-38	3,689	-1.03%
2021/06/24	2	11.85	2	11.95	11.85	0	3,714	0.00%
2021/06/23	6	11.95	4	12.05	11.95	2	3,734	0.05%
2021/06/22	2	12.05	2	12.30	12.05	0	3,750	0.00%
2021/06/21	4	12.05	0	0.00	12.15	4	3,821	0.10%
2021/06/18	0	0.00	4	12.58	12.50	-4	4,067	-0.10%
2021/06/17	0	0.00	2	12.30	12.25	-2	4,100	-0.05%
2021/06/16	6	12.28	17	12.49	12.10	-11	4,180	-0.26%
2021/06/15	7	11.94	13	12.15	12.30	-6	4,169	-0.14%
2021/06/11	15	12.11	6	12.30	12.05	9	4,168	0.22%
2021/06/10	12.2	12.30	12.1	12.47	12.35	0.1	4,149	0.00%
2021/06/09	10	12.39	3	12.70	12.35	7	4,141	0.17%
2021/06/08	43	12.79	7	12.76	12.75	36	4,129	0.87%
2021/06/07	2	12.25	4	12.65	12.25	-2	4,096	-0.05%
2021/06/04	10	12.54	0	0.00	12.45	10	4,081	0.25%
2021/06/02	13	13.30	34	13.49	13.20	-21	4,059	-0.52%
2021/06/01	30	13.00	1	13.30	13.30	29	3,981	0.73%
2021/05/31	0	0.00	2	12.15	12.10	-2	3,940	-0.05%
2021/05/28	0.1	12.25	3	12.32	12.30	-2.9	3,925	-0.07%
2021/05/27	3	11.90	0	0.00	11.90	3	3,907	0.08%
2021/05/26	0.1	11.95	0	0.00	11.95	0.1	3,916	0.00%
2021/05/25	5	12.14	0	0.00	12.20	5	3,914	0.13%
2021/05/24	0	0.00	12	11.96	11.80	-12	3,911	-0.31%
2021/05/21	1	11.45	2	12.00	11.50	-1	3,914	-0.03%
2021/05/20	0	0.00	10	11.45	11.35	-10	3,934	-0.25%
2021/05/18	2	11.65	0	0.00	11.90	2	3,924	0.05%
2021/05/17	12	11.41	5	11.42	11.40	7	3,902	0.18%
2021/05/14	4.1	12.60	20	12.65	12.65	-15.9	3,860	-0.41%
2021/05/13	0	0.00	1	10.95	11.50	-1	3,809	-0.03%
2021/05/12	0	0.00	1	12.90	12.15	-1	3,772	-0.03%
2021/05/10	21	14.47	2	14.75	14.40	19	3,705	0.51%
2021/05/07	0	0.00	12	13.98	14.15	-12	3,653	-0.33%
2021/05/06	12	12.93	12.7	12.97	12.90	-0.7	3,624	-0.02%
2021/05/05	1	13.70	1	12.90	13.35	0	3,602	0.00%
2021/05/04	0	0.00	34	13.68	13.50	-34	3,595	-0.95%
2021/05/03	1	14.60	0	0.00	14.35	1	3,532	0.03%
2021/04/28	7	14.69	10	14.75	14.65	-3	3,487	-0.09%
2021/04/27	19	15.04	5	14.95	15.10	14	3,471	0.40%
2021/04/26	24	15.80	5	15.91	15.75	19	3,444	0.55%
2021/04/23	1.1	16.10	17	15.61	16.10	-15.9	3,389	-0.47%
2021/04/22	20.1	15.38	11	15.30	15.05	9.1	3,311	0.27%
2021/04/21	20	15.80	3	15.78	15.80	17	3,201	0.53%
2021/04/20	1	15.40	7.2	15.74	16.35	-6.2	3,124	-0.20%
2021/04/19	13.2	15.60	551	15.64	15.70	-537.8	3,040	-17.69%	大賣/鉅額交易
2021/04/16	483	14.70	15.1	14.14	14.70	467.9	2,873	16.28%	大買/鉅額交易
2021/04/15	2	13.10	4	13.10	13.40	-2	2,778	-0.07%
2021/04/14	2	11.80	5.1	12.12	12.50	-3.1	2,724	-0.11%
2021/04/13	33.1	13.31	26.2	13.23	12.90	6.9	2,701	0.25%
2021/04/12	75.4	13.37	25	13.30	13.80	50.4	2,653	1.90%
2021/04/09	32	11.90	8.3	12.16	12.90	23.7	2,563	0.93%
2021/04/08	16.3	11.70	7	11.71	11.75	9.3	2,575	0.36%
2021/04/07	1	10.60	4.6	10.63	10.70	-3.6	2,427	-0.15%
2021/04/06	5	9.82	8	9.85	9.77	-3	2,471	-0.12%
2021/04/01	0	9.42	5	9.37	9.39	-5	2,482	-0.20%
2021/03/31	0	9.54	0	0.00	9.38	0	2,473	0.00%
2021/03/30	0	9.51	8	9.43	9.57	-8	2,461	-0.32%
2021/03/29	6	9.38	7	9.20	9.36	-1	2,445	-0.04%
2021/03/26	1	9.07	25	9.13	9.11	-24	2,426	-0.99%
2021/03/25	4.1	9.46	63	9.36	9.28	-58.9	2,422	-2.43%
2021/03/24	5	9.12	146	9.58	9.70	-141	2,404	-5.87%	大賣/鉅額交易
2021/03/23	219	10.89	624	10.93	9.51	-405	2,347	-17.25%	大買/大賣/鉅額交易
2021/03/22	19	9.97	301.3	9.97	9.97	-282.3	2,134	-13.22%	大賣/鉅額交易
2021/03/19	910.1	9.06	24	8.70	9.07	886.1	2,091	42.37%	大買/鉅額交易
2021/03/18	1	8.23	3	8.24	8.25	-2	2,008	-0.10%
2021/03/17	0.3	8.00	0	0.00	8.05	0.3	2,006	0.01%
2021/03/12	0	0.00	3	8.10	8.18	-3	2,078	-0.14%
2021/03/11	0	0.00	6	8.18	8.20	-6	2,136	-0.28%
2021/03/10	0	0.00	1	8.22	8.25	-1	2,139	-0.05%
2021/03/09	0.1	8.22	0	0.00	8.20	0.1	2,149	0.00%
2021/03/08	0	0.00	1	8.18	8.20	-1	2,159	-0.05%
2021/03/04	0	8.28	19	8.15	8.25	-19	2,154	-0.88%
2021/03/03	0	0.00	1	8.30	8.28	-1	2,148	-0.05%
2021/03/02	4	8.34	0	0.00	8.15	4	2,145	0.19%
2021/02/26	0	0.00	10	8.39	8.28	-10	2,143	-0.47%
2021/02/25	0.1	8.33	3	8.41	8.36	-2.9	2,142	-0.14%
2021/02/24	3	8.48	0	0.00	8.41	3	2,132	0.14%
2021/02/23	25	8.51	0	0.00	8.40	25	2,109	1.18%
2021/02/17	5	7.96	0	0.00	7.97	5	2,032	0.25%
2021/02/05	2	7.58	0	0.00	7.70	2	2,023	0.10%
2021/02/04	0	0.00	1	7.38	7.49	-1	2,024	-0.05%
2021/01/19	0	0.00	10	7.65	8.26	-10	1,931	-0.52%
2021/01/14	10	7.88	0	0.00	7.85	10	1,870	0.53%
2021/01/13	0	0.00	5	8.00	7.93	-5	1,871	-0.27%
2021/01/11	0	0.00	5	7.84	8.14	-5	1,834	-0.27%
2021/01/08	10	8.31	6	8.32	8.12	4	1,819	0.22%
2021/01/07	7	8.52	2	8.61	8.57	5	1,801	0.28%
2021/01/06	3	8.76	8	8.67	8.86	-5	1,790	-0.28%
2021/01/05	9	8.46	0	0.00	8.40	9	1,718	0.52%
2021/01/04	25	9.49	36.6	9.58	9.32	-11.6	1,628	-0.71%
2020/12/31	59.6	9.38	46	9.31	9.75	13.6	1,510	0.90%
2020/12/30	10	8.89	501	8.80	8.93	-491	1,298	-37.81%	大賣/鉅額交易
2020/12/29	515	8.11	17	8.01	8.12	498	1,216	40.95%	大買/鉅額交易
2020/12/28	0	0.00	1	7.31	7.39	-1	1,139	-0.09%
2020/12/25	2	6.96	0	0.00	6.93	2	1,114	0.18%
2020/12/24	0	0.00	1	6.95	6.92	-1	1,164	-0.09%
2020/12/22	2	7.00	0	0.00	6.76	2	1,277	0.16%
2020/12/21	0	0.00	5	7.15	7.15	-5	1,388	-0.36%
2020/12/18	0	7.02	1	7.01	7.07	-1	1,466	-0.07%
2020/12/16	0	0.00	2	7.19	7.17	-2	1,642	-0.12%
2020/12/11	1	6.70	0	0.00	6.72	1	1,640	0.06%
2020/12/10	0	0.00	2	6.97	6.91	-2	1,631	-0.12%
2020/12/09	2.1	6.65	4	6.71	6.87	-1.9	1,610	-0.12%
2020/12/08	12	6.86	7	7.09	6.85	5	1,605	0.31%
2020/12/07	0	0.00	55	6.95	7.06	-55	1,581	-3.48%
2020/12/04	0	0.00	3	6.46	6.42	-3	1,523	-0.20%
2020/12/03	79	6.76	0	0.00	6.59	79	1,537	5.14%
2020/12/02	3	6.76	0	0.00	6.76	3	1,558	0.19%
2020/11/30	0	0.00	5	6.60	6.56	-5	1,572	-0.32%
2020/11/25	0	0.00	2	6.49	6.52	-2	1,580	-0.13%
2020/11/24	2	6.42	9	6.50	6.49	-7	1,590	-0.44%
2020/11/20	0	0.00	1	6.25	6.25	-1	1,620	-0.06%
2020/11/18	3	6.17	0	0.00	6.20	3	1,652	0.18%
2020/11/17	0	0.00	10	6.18	6.17	-10	1,660	-0.60%
2020/11/16	2	6.22	0	0.00	6.19	2	1,690	0.12%
2020/11/09	2	6.15	6	6.20	6.15	-4	1,752	-0.23%
2020/11/05	0	0.00	3	6.13	6.16	-3	1,752	-0.17%
2020/11/04	0	0.00	2	6.17	6.15	-2	1,759	-0.11%
2020/10/30	2	6.30	0	0.00	6.29	2	1,780	0.11%
2020/10/29	0	0.00	1	6.28	6.29	-1	1,783	-0.06%
2020/10/27	0	0.00	2	6.51	6.55	-2	1,771	-0.11%
2020/10/26	0	0.00	5	6.53	6.54	-5	1,775	-0.28%
2020/10/23	2	6.53	0	0.00	6.53	2	1,788	0.11%
2020/10/21	1	6.72	0	0.00	6.63	1	1,799	0.06%
2020/10/16	1	6.83	13	6.82	6.78	-12	1,853	-0.65%
2020/10/15	3	6.84	0	0.00	6.98	3	1,873	0.16%
2020/10/14	0	0.00	2	7.00	7.00	-2	1,879	-0.11%
2020/10/13	2	6.71	0	0.00	6.70	2	1,977	0.10%
2020/10/08	1	6.95	0	0.00	6.90	1	2,021	0.05%
2020/10/07	0	0.00	2	6.76	6.77	-2	2,014	-0.10%
2020/09/30	0	0.00	2	6.58	6.52	-2	2,051	-0.10%
2020/09/29	10	6.04	10	6.11	6.07	0	2,033	0.00%
2020/09/28	2	6.30	7	6.53	6.29	-5	1,984	-0.25%
2020/09/25	7	7.10	11	7.09	6.98	-4	1,921	-0.21%
2020/09/24	38	7.70	10.2	7.41	7.75	27.8	1,847	1.50%
2020/09/23	11.2	7.07	3	6.53	7.59	8.2	1,715	0.48%
2020/09/22	27	7.05	2	6.94	6.90	25	1,609	1.55%
2020/09/21	1	6.84	0	0.00	6.84	1	1,434	0.07%
2020/09/16	0	0.00	2	5.45	5.46	-2	1,320	-0.15%
2020/09/15	4	5.46	0	0.00	5.47	4	1,312	0.30%
2020/09/10	4	5.60	0	0.00	5.46	4	1,274	0.31%
2020/09/08	5	5.69	0	0.00	5.57	5	1,238	0.40%
2020/09/07	0	0.00	1	5.70	5.88	-1	1,212	-0.08%
2020/09/03	3	5.34	0	0.00	5.46	3	1,163	0.26%
2020/09/01	1	5.27	0	0.00	5.25	1	1,128	0.09%
2020/08/27	6	5.39	0	0.00	5.53	6	1,105	0.54%
2020/08/26	1	5.59	1	5.55	5.52	0	1,083	0.00%
2020/08/25	7	5.49	0	0.00	5.55	7	1,052	0.67%
2020/08/21	0	0.00	7	5.16	5.20	-7	1,010	-0.69%
2020/08/20	2	5.50	2	5.22	5.25	0	995	0.00%
2020/08/19	7	5.72	0	0.00	5.80	7	959	0.73%
2020/08/18	0	0.00	1	5.43	5.43	-1	888	-0.11%
2020/08/11	0	0.00	1	4.97	4.80	-1	829	-0.12%
2020/08/07	1	4.81	2	4.92	4.72	-1	816	-0.12%
2020/08/05	0.3	5.00	0	0.00	5.04	0.3	797	0.04%
2020/07/28	0.2	4.82	0	0.00	4.78	0.2	760	0.03%
2020/07/27	0	0.00	1	5.47	5.31	-1	743	-0.13%
2020/07/23	2.9	5.79	0	0.00	5.50	2.9	713	0.40%
2020/07/21	0	0.00	21	5.05	5.19	-21	642	-3.27%
2020/07/17	22	6.24	1	6.16	6.20	21	579	3.62%
2020/07/16	0	0.00	1	5.50	5.70	-1	462	-0.22%
2020/07/15	5	5.19	1	5.18	5.19	4	416	0.96%
2020/07/14	0	0.00	3	4.93	4.94	-3	384	-0.78%
2020/07/10	5	4.79	0	0.00	4.87	5	333	1.50%
2020/07/07	0	0.00	1.1	3.78	3.78	-1.1	246	-0.45%
2020/07/06	4	3.73	0	0.00	3.72	4	241	1.66%
2020/03/11	0	0.00	1	4.00	4.06	-1	265	-0.38%
2020/03/10	0	0.00	1.1	3.77	3.89	-1.1	289	-0.37%
2020/03/09	1	3.86	0	0.00	3.84	1	293	0.34%
2020/02/24	0	3.84	0	0.00	3.87	0	307	0.00%
2020/02/21	0	3.87	0	0.00	3.87	0	309	0.00%
2020/02/20	0	3.85	0	0.00	3.86	0	317	0.00%
2020/02/14	0.9	3.82	0	0.00	3.82	0.9	320	0.28%
2020/02/10	0	3.75	0	0.00	3.70	0	318	0.00%
2020/02/04	0	0.00	42	3.72	3.77	-42	317	-13.23%
2020/01/15	0	4.00	0	0.00	4.00	0	310	0.00%
2020/01/14	0	3.99	0	0.00	4.01	0	299	0.00%
2020/01/09	0	3.95	0	0.00	3.95	0	305	0.00%
2020/01/07	0	4.06	0	0.00	4.04	0	303	0.00%
2019/12/27	0	0.00	0.1	4.10	4.14	-0.1	315	-0.04%
2019/12/16	0	0.00	0.9	4.05	4.09	-0.9	325	-0.28%
2019/11/20	1	3.73	0	0.00	3.70	1	229	0.44%
2019/10/22	0	0.00	2	3.99	3.99	-2	219	-0.91%
2019/10/18	0	4.15	0	0.00	4.17	0	214	0.00%
2019/10/08	0	0.00	0.5	4.23	4.23	-0.5	212	-0.22%
2019/10/07	0.5	4.33	0	0.00	4.38	0.5	210	0.22%
2019/09/11	0	0.00	20.8	3.41	3.48	-20.8	189	-10.97%
2019/09/09	2	3.47	3	3.47	3.48	-1	223	-0.45%
2019/07/15	0	0.00	0.3	3.52	3.50	-0.3	461	-0.06%
2019/06/19	0.3	3.30	0	0.00	3.31	0.3	577	0.05%
2019/06/17	0	0.00	0.1	3.38	3.35	-0.1	564	-0.02%
2019/06/11	0	0.00	2	3.15	3.12	-2	529	-0.38%
2019/06/10	2	3.31	0	0.00	3.16	2	515	0.39%
2019/06/06	1	2.97	0	0.00	3.24	1	492	0.20%
2019/05/28	1	3.05	0	0.00	3.01	1	416	0.24%
2019/05/27	0	0.00	0.5	3.02	3.02	-0.5	412	-0.12%
2019/05/21	0	0.00	0.5	3.10	3.15	-0.5	387	-0.14%
2019/05/17	0.6	3.20	0	0.00	3.17	0.6	369	0.16%
2019/05/15	0	0.00	0.6	3.42	3.40	-0.6	357	-0.17%
2019/05/14	0.7	3.55	0	0.00	3.49	0.7	356	0.19%
2019/05/13	0.3	3.93	0	0.00	3.54	0.3	356	0.09%
2019/04/30	0	0.00	0	3.63	3.68	0	340	0.00%
2019/04/10	3	3.87	0	0.00	3.87	3	191	1.57%
2019/03/29	1	3.75	0	0.00	3.80	1	147	0.68%
2019/03/22	0	0.00	6	4.12	4.00	-6	122	-4.91%
2019/03/18	6	4.05	0	4.11	4.09	6	105	5.66%
2019/02/27	0	4.31	0	0.00	4.40	0	104	0.00%
2019/02/19	0	0.00	0.2	4.25	4.24	-0.2	95	-0.21%
2019/02/11	0.2	4.54	0	0.00	4.25	0.2	94	0.21%
2019/01/28	0	0.00	1	4.33	4.27	-1	93	-1.07%
2019/01/25	0.9	4.20	0	0.00	4.26	0.9	91	0.99%
2019/01/21	0	0.00	0.9	4.25	4.28	-0.9	95	-0.94%
2019/01/18	1	4.26	0	0.00	4.27	1	94	1.06%
2019/01/09	0	4.32	0	0.00	4.31	0	92	0.00%
2018/12/27	0	0.00	1	4.33	4.30	-1	120	-0.83%
2018/12/20	0	4.47	0	0.00	4.47	0	121	0.00%
2018/12/07	1	4.55	0	0.00	4.64	1	136	0.73%
2018/09/17	2	5.59	2	5.53	5.23	0	197	0.00%
2018/08/29	2	5.75	0	0.00	5.81	2	284	0.70%
2018/08/21	2	6.00	0	0.00	5.99	2	336	0.59%
2018/07/24	5	6.30	0	0.00	6.30	5	756	0.66%
2018/06/13	20	6.82	3	6.72	6.66	17	841	2.02%
2018/05/30	0	0.00	36	6.42	6.40	-36	1,051	-3.42%
2018/05/23	0.2	6.15	0	0.00	6.15	0.2	1,028	0.02%
2018/05/17	8	6.17	0	0.00	6.10	8	1,020	0.78%
2018/05/11	6	6.12	2	6.13	6.13	4	1,014	0.39%
2018/05/09	4	6.04	0	0.00	6.09	4	946	0.42%
2018/05/08	11	6.06	0	0.00	6.09	11	922	1.19%
2018/05/07	6	6.32	1	6.83	6.25	5	756	0.66%
2018/05/04	1	6.65	0	0.00	6.77	1	685	0.15%
2018/05/03	2	6.69	0	0.00	6.69	2	621	0.32%
2018/05/02	2	6.72	0	0.00	6.72	2	620	0.32%
2018/04/27	7	6.71	0	0.00	6.71	7	626	1.12%
2018/04/24	1	6.74	0	0.00	6.74	1	640	0.16%
2018/04/17	3	6.87	0	0.00	6.81	3	648	0.46%
2018/04/13	2	7.00	0	0.00	6.99	2	656	0.30%
2018/04/12	0	7.09	0	0.00	7.06	0	659	0.00%
2018/03/31	3	6.93	0	0.00	6.95	3	655	0.46%
2018/03/27	0	6.98	0	0.00	6.98	0	659	0.00%
2018/03/22	1	7.29	10	7.26	7.16	-9	640	-1.41%
2018/03/20	3	7.17	0	0.00	7.12	3	617	0.49%
2018/03/19	0	0.00	10	7.20	7.13	-10	618	-1.62%
2018/03/14	2	7.26	0	0.00	7.16	2	616	0.32%
2018/03/12	11	7.32	4	7.18	7.19	7	605	1.16%
2018/03/08	248	7.56	873	7.48	7.25	-625	571	-109.33%	大買/大賣/鉅額交易
2018/03/07	1,237	7.69	607	7.69	7.67	630	460	136.80%	大買/大賣/鉅額交易
2018/03/06	3	6.99	3	6.93	7.00	0	310	0.00%
2018/02/26	2	7.07	0	0.00	7.03	2	362	0.55%
2018/02/21	3	6.81	0	0.00	6.83	3	367	0.82%
2018/02/12	0	0.00	2	6.85	6.79	-2	367	-0.54%
2018/01/30	0	0.00	1	7.32	7.04	-1	363	-0.27%
2018/01/15	0	0.00	41	6.92	6.98	-41	456	-8.98%
2018/01/11	21	6.95	0	0.00	6.96	21	454	4.62%
2018/01/10	20	6.94	0	0.00	7.00	20	450	4.44%