光鼎 (6226)-華南永昌券商分點個股進出

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

光鼎

(6226)

股價
9.95
漲跌
▼0.10
漲幅
-1.00%
成交量
110張
產業
上市光電類股
170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

光鼎 (6226)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/02	0	0.00	4	10.00	10.05	-4	580	-0.69%
2024/04/30	0	0.00	2	10.00	10.00	-2	582	-0.34%
2024/04/29	0	0.00	0	9.97	10.05	0	585	0.00%
2024/04/26	0	0.00	0	9.96	9.99	0	587	0.00%
2024/04/25	1	9.96	0	0.00	9.96	1	588	0.17%
2024/04/24	5	10.03	0	0.00	10.10	5	594	0.84%
2024/04/16	4	9.84	0	0.00	9.70	4	671	0.60%
2024/04/15	2	10.05	0	0.00	10.00	2	661	0.30%
2024/04/03	0	0.00	0	10.45	10.25	0	660	0.00%
2024/04/02	0	10.53	0	0.00	10.45	0	655	0.00%
2024/04/01	0	10.56	1	10.55	10.50	-1	653	-0.15%
2024/03/29	0	10.60	0	0.00	10.35	0	653	0.00%
2024/03/28	1	10.35	0	0.00	10.40	1	653	0.15%
2024/03/27	0	10.60	0	0.00	10.40	0	651	0.00%
2024/03/26	0	10.68	0	0.00	10.45	0	649	0.00%
2024/03/25	0	10.80	1	10.65	10.65	-1	648	-0.15%
2024/03/22	0	10.63	0	0.00	10.45	0	644	0.00%
2024/03/21	0	10.65	0	0.00	10.40	0	644	0.00%
2024/03/14	0	0.00	1	10.60	10.50	-1	642	-0.16%
2024/03/12	0	0.00	1	10.80	10.80	-1	641	-0.16%
2024/03/08	2	10.60	0	0.00	10.85	2	636	0.31%
2024/03/06	0	12.30	0	0.00	11.40	0	623	0.00%
2024/03/05	0	11.55	1	11.50	11.55	-1	621	-0.16%
2024/03/04	0	11.50	1	11.25	11.55	-1	618	-0.16%
2024/03/01	1	11.55	1	11.65	11.40	0	613	0.00%
2024/02/29	2	11.63	1	11.85	11.70	1	608	0.16%
2024/02/27	7	12.05	0	0.00	11.90	7	594	1.18%
2024/02/26	17	12.28	0	0.00	12.30	17	556	3.06%
2024/02/21	0	11.95	0	0.00	11.70	0	464	0.00%
2024/02/20	0	11.40	0	0.00	11.30	0	445	0.00%
2024/02/16	0	11.25	0	0.00	11.20	0	420	0.00%
2024/02/15	0	10.90	0	0.00	10.80	0	415	0.00%
2024/02/05	0	10.70	0	0.00	10.40	0	419	0.00%
2024/02/02	0	0.00	1.8	10.96	10.85	-1.8	409	-0.43%
2024/02/01	0	11.00	0	0.00	11.05	0	408	0.00%
2024/01/30	0	0.00	0	10.85	10.85	0	409	0.00%
2024/01/26	1.8	11.30	0	0.00	10.95	1.8	414	0.43%
2024/01/23	0	0.00	2	11.23	10.95	-2	383	-0.52%
2024/01/19	0	0.00	1	10.80	10.80	-1	374	-0.27%
2024/01/18	0	0.00	1	11.20	10.85	-1	377	-0.27%
2024/01/17	4	10.90	1	11.15	10.85	3	377	0.80%
2024/01/15	1	11.10	0	0.00	11.15	1	368	0.27%
2024/01/12	2	11.00	3	11.25	11.00	-1	362	-0.28%
2024/01/11	0	0.00	10	11.40	11.60	-10	347	-2.88%
2024/01/10	0	0.00	4	10.60	10.60	-4	300	-1.33%
2024/01/03	0	0.00	0	10.30	10.30	0	277	0.00%
2023/12/29	0	0.00	40	10.25	10.25	-40	273	-14.61%
2023/12/28	0	0.00	23	10.20	10.25	-23	273	-8.42%
2023/12/27	0	0.00	0.1	10.20	10.20	-0.1	272	-0.04%
2023/12/22	1	10.30	0	0.00	10.35	1	269	0.37%
2023/12/21	0	11.00	0	0.00	10.35	0	267	0.00%
2023/12/18	0	0.00	0.1	10.30	10.30	-0.1	265	-0.02%
2023/12/15	0	0.00	0	10.30	10.30	0	264	0.00%
2023/12/01	1	10.15	0	0.00	10.15	1	244	0.41%
2023/11/29	0	0.00	1	10.20	10.30	-1	243	-0.41%
2023/11/20	0	9.87	0	0.00	10.15	0	221	0.00%
2023/10/24	0	0.00	1	10.10	10.00	-1	211	-0.47%
2023/09/22	0	9.99	0	0.00	9.91	0	312	0.00%
2023/07/10	0	0.00	1	11.35	11.35	-1	626	-0.16%
2023/07/06	2	11.90	2	11.85	11.85	0	625	0.00%
2023/07/03	0	0.00	0	11.55	11.60	0	632	0.00%
2023/06/19	2	11.60	0	0.00	11.65	2	1,016	0.20%
2023/06/14	0	0.00	0	11.65	11.60	0	1,005	0.00%
2023/06/13	0	0.00	0	11.80	11.70	0	1,001	0.00%
2023/06/09	10	12.00	0	0.00	12.10	10	995	1.00%
2023/06/05	0	0.00	3	12.30	12.35	-3	994	-0.30%
2023/05/29	0	0.00	0	12.00	12.00	0	974	0.00%
2023/05/24	0	0.00	14	12.50	12.35	-14	969	-1.44%
2023/05/18	0	0.00	1	11.70	11.45	-1	940	-0.11%
2023/05/10	0	12.65	0	0.00	11.45	0	932	0.00%
2023/05/09	2	11.63	0	0.00	11.50	2	929	0.22%
2023/05/04	0	0.00	5	12.40	12.60	-5	948	-0.53%
2023/05/02	0	12.30	0	0.00	12.60	0	948	0.00%
2023/04/20	1	12.15	1	12.30	12.25	0	906	0.00%
2023/04/14	0	0.00	5	12.55	12.55	-5	860	-0.58%
2023/04/13	0	0.00	5	12.45	12.40	-5	853	-0.59%
2023/04/11	0	0.00	0	12.55	12.45	0	842	0.00%
2023/04/10	0	0.00	10	12.30	12.30	-10	834	-1.20%
2023/04/07	0	0.00	0	12.25	12.15	0	829	0.00%
2023/04/06	1	12.35	2	12.43	12.40	-1	817	-0.12%
2023/03/31	0	13.12	36	12.66	12.60	-36	813	-4.42%
2023/03/30	0	12.69	6	12.50	12.45	-6	797	-0.75%
2023/03/29	1	12.30	3	12.33	12.40	-2	788	-0.25%
2023/03/28	18	12.91	19	12.84	12.45	-1	777	-0.13%
2023/03/27	83	13.06	52	12.97	12.70	31	695	4.46%
2023/03/24	5	12.25	0	0.00	12.30	5	464	1.08%
2023/03/20	0	11.70	0	0.00	11.20	0	410	0.00%
2023/03/15	0	12.18	0	0.00	11.25	0	428	0.00%
2023/03/14	0	11.77	0	0.00	11.15	0	431	0.00%
2023/03/13	0	11.90	0	0.00	11.40	0	439	0.00%
2023/03/10	0	11.80	0	0.00	11.50	0	439	0.00%
2023/03/09	0	11.90	0	0.00	11.80	0	452	0.00%
2023/03/07	0	0.00	1	11.65	11.80	-1	598	-0.17%
2023/03/02	1	11.50	0	0.00	11.45	1	696	0.14%
2023/02/22	0	11.70	0	0.00	11.65	0	691	0.00%
2023/02/20	0	0.00	2	11.60	11.60	-2	684	-0.29%
2023/02/17	2	11.65	0	0.00	11.50	2	679	0.29%
2023/02/16	0	11.30	0	0.00	11.30	0	660	0.00%
2023/02/15	0	11.40	0	0.00	11.30	0	665	0.00%
2023/02/13	0	11.30	0	0.00	11.35	0	670	0.00%
2023/02/10	0	0.00	1	11.35	11.05	-1	671	-0.15%
2023/02/08	1	11.45	0	0.00	11.45	1	674	0.15%
2023/02/06	0	0.00	1	11.50	11.55	-1	664	-0.15%
2023/02/03	0	11.28	10	11.20	11.35	-10	648	-1.54%
2023/02/02	3	11.05	0	0.00	10.90	3	632	0.47%
2023/02/01	0	10.60	0	0.00	10.55	0	607	0.00%
2022/12/13	0	0.00	1	11.25	11.10	-1	750	-0.13%
2022/12/08	1	11.40	1	11.30	11.30	0	862	0.00%
2022/12/07	2	11.33	2	11.38	11.30	0	862	0.00%
2022/12/06	1	11.55	0	0.00	11.45	1	855	0.12%
2022/12/02	1	11.70	1	11.65	11.55	0	859	0.00%
2022/12/01	1	11.65	2	11.63	11.60	-1	859	-0.12%
2022/11/30	2	11.68	2	11.65	11.40	0	855	0.00%
2022/11/29	2	11.83	2	11.95	11.45	0	845	0.00%
2022/11/25	0	0.00	1	11.30	11.30	-1	636	-0.16%
2022/11/21	0	0.00	1	10.45	10.35	-1	663	-0.15%
2022/11/08	0	0.00	1	10.30	10.35	-1	777	-0.13%
2022/10/31	2	9.97	0	0.00	9.92	2	934	0.21%
2022/10/19	1	9.92	0	0.00	9.93	1	1,221	0.08%
2022/10/17	1	9.61	2	9.94	10.05	-1	1,378	-0.07%
2022/10/14	0	0.00	1	9.96	10.05	-1	2,383	-0.04%
2022/10/13	1	9.95	5	9.45	9.57	-4	2,925	-0.14%
2022/10/11	1	10.05	0	0.00	10.05	1	3,002	0.03%
2022/10/04	0	0.00	2	10.70	10.70	-2	3,180	-0.06%
2022/09/29	0	0.00	1	10.35	10.30	-1	3,391	-0.03%
2022/09/28	1	10.10	13	10.15	10.00	-12	3,424	-0.35%
2022/09/26	1	10.50	0	0.00	10.35	1	3,453	0.03%
2022/09/21	0	11.30	0	0.00	11.25	0	4,333	0.00%
2022/09/19	1	11.40	0	0.00	11.40	1	4,415	0.02%
2022/09/15	2	12.10	2	12.08	12.05	0	4,665	0.00%
2022/09/06	1	11.65	0	0.00	11.70	1	7,610	0.01%
2022/09/05	1	11.85	0	0.00	11.85	1	7,656	0.01%
2022/08/31	0	0.00	1	12.40	12.50	-1	7,675	-0.01%
2022/08/30	1	12.45	0	0.00	12.45	1	7,695	0.01%
2022/08/29	2	12.18	10	12.40	12.15	-8	7,701	-0.10%
2022/08/26	10	12.85	0	0.00	12.90	10	7,686	0.13%
2022/08/25	0	0.00	11	12.77	12.80	-11	7,692	-0.14%
2022/08/22	10	13.20	0	0.00	13.10	10	8,087	0.12%
2022/08/19	0	0.00	5	13.35	13.30	-5	8,118	-0.06%
2022/08/18	0	0.00	13	13.00	13.00	-13	8,213	-0.16%
2022/08/17	2	12.85	0	0.00	12.85	2	8,510	0.02%
2022/08/16	1	13.10	0	0.00	12.95	1	8,732	0.01%
2022/08/15	4	13.00	0	0.00	13.00	4	8,807	0.05%
2022/08/12	5	13.15	0	0.00	13.05	5	8,796	0.06%
2022/08/11	0	0.00	6	13.34	13.10	-6	8,790	-0.07%
2022/08/10	7	13.06	2	13.20	13.20	5	8,782	0.06%
2022/08/09	6	13.12	2	13.13	13.10	4	8,781	0.05%
2022/08/08	0	0.00	2	13.80	13.80	-2	8,789	-0.02%
2022/08/01	2	13.65	0	0.00	13.60	2	8,732	0.02%
2022/07/27	0	0.00	1	13.45	13.40	-1	8,607	-0.01%
2022/07/26	8	13.00	0	0.00	13.00	8	8,617	0.09%
2022/07/25	1	13.10	0	0.00	13.10	1	8,604	0.01%
2022/07/22	64	12.94	28	12.86	12.90	36	8,582	0.42%
2022/07/21	190	13.81	173	14.22	13.40	17	8,481	0.20%	大買/大賣/
2022/07/20	43	13.90	46	13.92	14.00	-3	7,485	-0.04%
2022/07/19	2	13.33	2	13.20	13.35	0	6,962	0.00%
2022/07/18	2	13.40	1	13.45	13.15	1	6,936	0.01%
2022/07/15	1	12.80	1	12.90	13.00	0	6,872	0.00%
2022/07/14	1	12.75	0	0.00	12.80	1	6,833	0.01%
2022/07/13	0	0.00	1	12.55	12.50	-1	6,807	-0.01%
2022/07/12	2	12.40	2	12.15	12.20	0	6,771	0.00%
2022/07/11	34	12.68	28	12.42	12.60	6	6,727	0.09%
2022/07/08	6	11.88	3	12.02	12.35	3	6,608	0.05%
2022/07/06	2	11.05	0	0.00	10.85	2	6,527	0.03%
2022/07/05	0	11.65	2	11.65	11.55	-2	6,497	-0.03%
2022/07/01	2	12.03	3	12.02	11.75	-1	6,446	-0.02%
2022/06/30	29	12.57	25	12.60	12.60	4	6,402	0.06%
2022/06/29	35	12.86	38	13.01	12.85	-3	6,348	-0.05%
2022/06/28	0	0.00	1	12.05	12.45	-1	5,559	-0.02%
2022/06/27	1	12.15	2	12.10	12.10	-1	5,508	-0.02%
2022/06/23	223	12.72	46	12.59	12.15	177	5,416	3.27%	大買/鉅額交易
2022/06/22	55	14.26	60	13.47	13.35	-5	5,219	-0.10%
2022/06/21	188	14.12	257	14.24	14.15	-69	4,580	-1.51%	大買/大賣/
2022/06/20	124	13.42	148	13.89	13.95	-24	3,930	-0.61%	大買/大賣/
2022/06/17	79	12.91	125	13.28	13.40	-46	3,370	-1.36%	大賣/
2022/06/16	83	13.22	115	13.45	13.00	-32	2,756	-1.16%	大賣/
2022/06/15	0	0.00	1	12.85	12.85	-1	2,234	-0.04%
2022/06/14	32	13.32	31	12.65	12.55	1	2,211	0.05%
2022/06/10	0	0.00	1	13.05	13.15	-1	2,155	-0.05%
2022/06/09	0	0.00	12	13.19	13.25	-12	2,147	-0.56%
2022/06/08	1	13.05	1	13.15	13.05	0	2,131	0.00%
2022/06/07	0	0.00	2	12.93	13.20	-2	2,112	-0.09%
2022/06/06	5	12.85	2	12.85	12.85	3	2,116	0.14%
2022/06/02	5	12.80	2	13.00	12.75	3	2,121	0.14%
2022/06/01	3	13.00	0	0.00	13.00	3	2,122	0.14%
2022/05/31	1	13.10	21	13.16	12.85	-20	2,103	-0.95%
2022/05/30	75	13.64	55	13.57	13.50	20	2,060	0.97%
2022/05/27	0	0.00	1	13.40	13.10	-1	1,713	-0.06%
2022/05/26	22	13.24	19	13.26	13.30	3	1,672	0.18%
2022/05/25	15	13.00	16	12.96	13.20	-1	1,553	-0.06%
2022/05/24	12	12.99	13	13.05	12.70	-1	1,261	-0.08%
2022/05/23	9	12.87	7.9	12.66	12.55	1.1	1,026	0.11%
2022/05/20	1	12.45	0	0.00	12.30	1	951	0.11%
2022/05/19	0	12.25	1	12.35	12.30	-1	952	-0.10%
2022/05/18	12	12.30	13	12.21	12.25	-1	1,039	-0.10%
2022/05/16	25	11.86	25	11.86	11.75	0	1,032	0.00%
2022/05/13	0	0.00	48	11.60	11.65	-48	988	-4.85%
2022/05/12	0	0.00	1	10.65	10.60	-1	962	-0.10%
2022/05/11	1	11.10	0	0.00	11.10	1	958	0.10%
2022/05/09	1	11.55	2	11.65	11.45	-1	1,027	-0.10%
2022/05/04	2	11.90	0	0.00	12.00	2	1,038	0.19%
2022/05/03	20	11.96	13	12.32	11.95	7	1,049	0.67%
2022/04/29	12	12.10	12	12.10	12.50	0	1,001	0.00%
2022/04/28	1	12.25	11	12.26	12.05	-10	1,005	-0.99%
2022/04/27	1	11.55	0	0.00	11.50	1	998	0.10%
2022/04/22	10	13.45	2	13.35	13.30	8	997	0.80%
2022/04/20	12	13.12	11	13.20	13.10	1	1,094	0.09%
2022/04/19	0	0.00	2	13.20	13.00	-2	1,109	-0.18%
2022/04/18	0	12.80	0	0.00	12.40	0	1,138	0.00%
2022/04/15	10	12.90	5	12.96	12.80	5	1,163	0.43%
2022/04/14	25	13.26	0	0.00	13.20	25	1,210	2.07%
2022/04/13	0	0.00	1	13.00	13.20	-1	1,314	-0.08%
2022/04/07	0	0.00	3	13.30	12.90	-3	1,765	-0.17%
2022/04/06	2	13.35	0	0.00	13.30	2	2,333	0.09%
2022/03/29	0	13.80	0	0.00	13.50	0	3,049	0.00%
2022/03/25	0	13.80	0	0.00	13.25	0	3,126	0.00%
2022/03/17	0	0.00	2	12.78	12.75	-2	4,451	-0.04%
2022/03/16	0	0.00	1	12.25	12.30	-1	4,885	-0.02%
2022/03/15	1	12.05	5	12.37	12.20	-4	5,092	-0.08%
2022/03/11	2	12.75	0	0.00	12.80	2	5,578	0.04%
2022/03/09	0	12.80	0	12.30	12.70	0	6,011	0.00%
2022/03/08	3	12.50	0	12.83	12.20	3	6,089	0.05%
2022/03/07	2	12.90	0	12.85	12.85	2	6,301	0.03%
2022/03/03	0	0.00	1	13.80	13.70	-1	6,430	-0.02%
2022/03/02	2	13.78	2	13.85	13.70	0	6,509	0.00%
2022/02/22	1	14.00	1	14.05	13.80	0	7,117	0.00%
2022/02/18	1	14.05	2	14.25	14.25	-1	7,291	-0.01%
2022/02/17	0	14.00	1	14.05	13.95	-1	7,399	-0.01%
2022/02/16	0	0.00	2	14.00	13.90	-2	7,547	-0.03%
2022/02/15	2	13.80	0	0.00	13.75	2	7,600	0.03%
2022/02/11	0	0.00	2	14.30	14.25	-2	7,777	-0.03%
2022/02/10	26	14.55	11	14.60	14.35	15	7,900	0.19%
2022/02/09	7	14.44	10	14.50	14.55	-3	8,062	-0.04%
2022/02/07	0	0.00	1	13.55	13.80	-1	9,723	-0.01%
2022/01/26	2	13.30	0	0.00	13.30	2	10,052	0.02%
2022/01/24	2	13.80	0	0.00	13.85	2	10,217	0.02%
2022/01/21	4	14.04	0	0.00	14.00	4	10,238	0.04%
2022/01/20	5	14.40	0	0.00	14.45	5	10,323	0.05%
2022/01/19	11	14.57	0	0.00	14.45	11	10,365	0.11%
2022/01/18	2	14.80	0	0.00	14.75	2	10,399	0.02%
2022/01/17	0	0.00	2	14.45	14.75	-2	10,414	-0.02%
2022/01/14	2	14.63	0	0.00	14.35	2	10,425	0.02%
2022/01/12	0	0.00	5	15.30	15.25	-5	10,636	-0.05%
2022/01/11	3	15.65	8	15.50	15.25	-5	10,753	-0.05%
2022/01/10	2	15.90	0	0.00	15.70	2	10,739	0.02%
2022/01/07	4	16.00	2	15.95	15.90	2	10,720	0.02%
2022/01/06	0	0.00	1	16.30	16.40	-1	10,691	-0.01%
2022/01/05	0	0.00	5	16.25	16.15	-5	10,617	-0.05%
2022/01/04	46	16.65	27	16.74	16.45	19	10,623	0.18%
2022/01/03	0	0.00	1	16.55	16.20	-1	10,345	-0.01%
2021/12/30	5	16.69	6	16.75	16.50	-1	10,355	-0.01%
2021/12/29	68	17.29	66	17.38	16.85	2	10,290	0.02%
2021/12/28	3	16.72	13	16.83	16.95	-10	9,763	-0.10%
2021/12/27	45	16.75	61	16.86	16.25	-16	9,630	-0.17%
2021/12/24	10	16.10	5	16.45	16.45	5	9,264	0.05%
2021/12/23	0	0.00	2	16.35	16.05	-2	9,221	-0.02%
2021/12/22	2	16.05	0	0.00	15.90	2	9,141	0.02%
2021/12/21	0	0.00	2	16.30	16.10	-2	9,131	-0.02%
2021/12/20	25.1	16.27	30	16.00	16.10	-5	9,093	-0.05%
2021/12/17	5	16.00	2	15.90	15.85	3	8,826	0.03%
2021/12/16	8	16.46	2	16.58	16.40	6	8,816	0.07%
2021/12/15	50	16.64	56	16.71	16.65	-6	8,764	-0.07%
2021/12/14	64	16.41	66	16.63	16.30	-2	8,572	-0.02%
2021/12/13	8	16.09	10	16.47	16.30	-2	8,117	-0.02%
2021/12/10	6	16.66	1	16.70	16.00	5	7,926	0.06%
2021/12/09	1	16.35	48	16.49	16.25	-47	7,509	-0.63%
2021/12/08	226	16.48	216	16.47	16.40	10	7,324	0.14%	大買/大賣/
2021/12/07	13	15.80	11	16.10	16.05	2	7,066	0.03%
2021/12/06	52	16.24	31	16.00	16.20	21	6,981	0.30%
2021/12/03	3	15.33	2	15.30	15.30	1	6,634	0.02%
2021/12/02	2	15.20	6	15.40	15.20	-4	6,667	-0.06%
2021/12/01	54	15.69	46	15.70	15.80	8	6,651	0.12%
2021/11/30	1	14.90	1	14.90	15.25	0	6,499	0.00%
2021/11/29	1	14.80	0	14.45	14.55	1	6,502	0.02%
2021/11/26	2	14.48	2	14.55	14.40	0	6,668	0.00%
2021/11/25	1	15.40	16	15.21	15.15	-15	6,641	-0.23%
2021/11/24	4	15.60	10	15.55	15.55	-6	6,639	-0.09%
2021/11/23	2	15.05	0	0.00	15.00	2	6,398	0.03%
2021/11/22	0	0.00	1	14.80	14.75	-1	6,463	-0.02%
2021/11/19	8	15.07	3	15.10	14.65	5	6,691	0.07%
2021/11/18	4	15.40	26	15.35	15.15	-22	6,711	-0.33%
2021/11/17	1	15.50	36	15.38	15.35	-35	6,697	-0.52%
2021/11/16	114	15.52	55	15.39	15.50	59	6,665	0.89%	大買/
2021/11/15	11	14.99	3	15.05	15.05	8	6,577	0.12%
2021/11/12	0	0.00	5	15.42	14.95	-5	6,565	-0.08%
2021/11/11	6	15.30	2	15.45	15.30	4	6,662	0.06%
2021/11/10	5	15.25	39	15.22	15.25	-34	6,729	-0.51%
2021/11/09	2	15.23	6	15.16	15.15	-4	7,031	-0.06%
2021/11/08	95	15.32	52	15.24	14.90	43	7,239	0.59%
2021/11/05	254	17.31	127	17.39	15.95	127	7,312	1.74%	大買/大賣/鉅額交易
2021/11/04	39	15.97	111	15.90	16.65	-72	6,535	-1.10%	大賣/
2021/11/03	7	15.11	6	14.79	15.15	1	6,129	0.02%
2021/11/02	7	14.03	7	13.89	13.80	0	5,874	0.00%
2021/11/01	0	0.00	10	14.13	14.10	-10	5,876	-0.17%
2021/10/29	11	13.79	2	13.70	13.80	9	5,899	0.15%
2021/10/28	4	14.09	6.5	13.94	13.90	-2.5	5,941	-0.04%
2021/10/27	0	0.00	2	13.40	13.50	-2	5,997	-0.03%
2021/10/26	4	13.35	5	13.39	13.20	-1	6,155	-0.02%
2021/10/25	4	13.60	8	13.58	13.30	-4	6,230	-0.06%
2021/10/22	5	13.52	10	13.56	13.55	-5	6,301	-0.08%
2021/10/21	17	13.70	12.5	13.85	13.55	4.5	6,411	0.07%
2021/10/20	31	14.06	137	14.56	14.05	-106	7,193	-1.47%	大賣/鉅額交易
2021/10/19	137	14.05	18	13.87	14.30	119	7,147	1.66%	大買/鉅額交易
2021/10/18	2	12.98	3	12.95	13.00	-1	7,056	-0.01%
2021/10/15	0	0.00	6	13.10	13.05	-6	7,165	-0.08%
2021/10/13	2	13.10	0	0.00	12.65	2	7,799	0.03%
2021/10/08	3	13.45	0	0.00	13.25	3	7,842	0.04%
2021/10/07	10	13.15	3	13.60	13.60	7	7,998	0.09%
2021/10/06	3	12.85	0	0.00	12.90	3	8,119	0.04%
2021/10/05	0	12.95	3	12.23	13.10	-3	8,106	-0.04%
2021/10/04	0	0.00	1	12.70	12.50	-1	8,072	-0.01%
2021/10/01	1	12.70	5	12.60	12.60	-4	8,032	-0.05%
2021/09/30	0	0.00	0	13.23	13.40	0	8,005	0.00%
2021/09/29	0	0.00	1	13.15	13.15	-1	7,994	-0.01%
2021/09/28	2	13.45	1	13.35	13.35	1	7,981	0.01%
2021/09/24	5	13.60	5.2	13.60	13.50	-0.2	7,948	0.00%
2021/09/22	2	13.30	2	13.05	13.20	0	7,879	0.00%
2021/09/15	0	0.00	1	14.00	14.05	-1	7,865	-0.01%
2021/09/13	2	14.35	2	14.20	14.20	0	7,824	0.00%
2021/09/10	2	14.48	6	14.43	14.55	-4	7,812	-0.05%
2021/09/09	64	14.32	5	14.57	14.35	59	7,777	0.76%
2021/09/07	0	0.00	2	14.40	14.50	-2	7,622	-0.03%
2021/09/06	11	15.16	83	14.94	14.80	-72	7,552	-0.95%
2021/09/03	21	15.79	6	15.68	15.85	15	7,472	0.20%
2021/09/02	35	15.63	9	15.91	15.50	26	7,396	0.35%
2021/09/01	22	15.86	17	15.85	15.80	5	7,305	0.07%
2021/08/31	1	15.20	2	15.05	15.15	-1	7,093	-0.01%
2021/08/30	2	14.70	0	14.80	14.95	2	7,050	0.03%
2021/08/27	0	0.00	6.3	15.11	14.80	-6.3	6,998	-0.09%
2021/08/26	31	15.11	39	15.06	14.95	-8	6,909	-0.12%
2021/08/25	45.3	15.27	33	15.19	15.45	12.3	6,738	0.18%
2021/08/24	5	14.45	25	14.32	14.05	-20	6,457	-0.31%
2021/08/23	12	14.37	3	14.65	14.50	9	6,372	0.14%
2021/08/20	8	14.13	8.3	14.13	13.90	-0.3	6,322	0.00%
2021/08/19	1	14.30	4	14.21	13.90	-3	6,246	-0.05%
2021/08/18	2.3	14.39	0	0.00	14.90	2.3	6,134	0.04%
2021/08/17	18	14.95	5	15.41	14.45	13	5,999	0.22%
2021/08/16	16	15.02	7	14.59	15.15	9	5,853	0.15%
2021/08/13	20	15.79	54	15.99	15.25	-34	5,677	-0.60%
2021/08/12	35	15.72	8	15.95	15.95	27	5,299	0.51%
2021/08/11	13	15.60	19	15.52	14.80	-6	4,976	-0.12%
2021/08/10	47	17.02	49	16.26	16.40	-2	4,698	-0.04%
2021/08/09	4	18.08	14.2	18.12	17.55	-10.2	4,418	-0.23%
2021/08/06	15.2	19.57	7	19.89	19.50	8.2	4,230	0.19%
2021/08/05	5	19.59	157	19.96	19.80	-152	4,167	-3.65%	大賣/鉅額交易
2021/08/04	6	19.51	11.3	19.35	19.60	-5.3	4,096	-0.13%
2021/08/03	14	19.01	13	18.98	18.90	1	4,008	0.02%
2021/08/02	19	18.83	17	18.87	18.90	2	3,942	0.05%
2021/07/30	39	18.44	210	18.93	19.25	-171	3,802	-4.50%	大賣/鉅額交易
2021/07/29	216	17.40	46	17.26	17.60	170	3,609	4.71%	大買/鉅額交易
2021/07/28	19	16.42	142	16.06	16.00	-123	3,515	-3.50%	大賣/鉅額交易
2021/07/27	82.5	17.18	21	17.21	17.05	61.5	3,457	1.78%
2021/07/26	288	16.65	127	17.01	17.05	161	3,368	4.78%	大買/大賣/鉅額交易
2021/07/23	28	17.01	30.1	16.90	17.05	-2.1	2,560	-0.08%
2021/07/22	2	15.50	5	15.50	15.50	-3	2,385	-0.13%
2021/07/21	58	14.05	24	14.10	14.10	34	2,442	1.39%
2021/07/20	165	12.58	157	12.58	12.85	8	2,331	0.34%	大買/大賣/
2021/07/19	19	11.58	107.2	11.64	11.70	-88.2	1,873	-4.71%	大賣/
2021/07/16	11	10.65	5	10.75	10.65	6	1,768	0.34%
2021/07/15	19	10.51	7	10.70	10.55	12	1,784	0.67%
2021/07/14	18	10.54	8	10.94	10.10	10	1,805	0.55%
2021/07/13	3	10.37	4	10.40	10.55	-1	1,692	-0.06%
2021/07/12	3	9.67	0	0.00	9.63	3	1,540	0.19%
2021/07/01	0	0.00	3	9.28	9.15	-3	2,000	-0.15%
2021/06/28	0	0.00	1	9.43	9.50	-1	2,175	-0.05%
2021/06/25	2	9.55	2	9.68	9.43	0	2,186	0.00%
2021/06/24	2	9.04	0	0.00	9.50	2	2,183	0.09%
2021/06/22	0	0.00	4	8.83	8.78	-4	2,187	-0.18%
2021/06/18	0	9.00	5	9.02	9.01	-5	2,255	-0.22%
2021/06/17	0	9.10	0	0.00	9.05	0	2,294	0.00%
2021/06/15	0	0.00	0	9.08	9.07	0	2,446	0.00%
2021/06/11	1	9.04	0	0.00	9.04	1	2,487	0.04%
2021/06/01	0	0.00	13	9.38	9.43	-13	2,712	-0.48%
2021/05/24	0	8.95	0	0.00	8.94	0	2,937	0.00%
2021/05/18	1	7.91	8	8.24	8.48	-7	2,986	-0.23%
2021/05/17	8	7.86	0	0.00	7.71	8	2,976	0.27%
2021/05/14	1	8.80	0	0.00	8.40	1	2,983	0.03%
2021/05/13	5	8.40	0	0.00	8.20	5	2,970	0.17%
2021/05/11	6	9.54	6	9.71	9.03	0	2,924	0.00%
2021/05/06	0	0.00	0	9.95	9.60	0	2,926	0.00%
2021/05/05	19	9.81	21	9.81	9.76	-2	3,018	-0.07%
2021/05/04	11	9.40	0	0.00	9.40	11	3,029	0.36%
2021/04/29	6	10.80	0	0.00	10.70	6	3,142	0.19%
2021/04/28	16	11.01	20	11.00	10.90	-4	3,132	-0.13%
2021/04/27	60	11.18	182	11.06	11.20	-122	3,159	-3.86%	大賣/鉅額交易
2021/04/26	3	11.15	60	11.08	11.00	-57	3,127	-1.82%
2021/04/23	7	10.80	9	10.88	10.90	-2	3,143	-0.06%
2021/04/22	15	11.23	17	11.09	10.80	-2	3,166	-0.06%
2021/04/21	0	0.00	11	11.30	11.30	-11	3,150	-0.35%
2021/04/20	11	11.22	2	11.20	11.45	9	3,156	0.29%
2021/04/19	12	10.94	1	11.00	11.00	11	3,165	0.35%
2021/04/16	0	0.00	0	11.00	10.70	0	3,135	0.00%
2021/04/15	2	10.70	0	0.00	10.85	2	3,135	0.06%
2021/04/14	1	10.85	7	11.16	10.75	-6	3,171	-0.19%
2021/04/13	3	11.20	2	11.10	11.00	1	3,216	0.03%
2021/04/09	1	11.05	21	11.11	11.05	-20	3,435	-0.58%
2021/04/08	0	11.30	23	11.29	11.30	-23	3,596	-0.64%
2021/04/07	16	10.92	43	10.83	11.05	-27	3,521	-0.77%
2021/04/06	11	10.17	18	10.20	10.60	-7	3,402	-0.21%
2021/03/31	4	10.45	1	10.45	10.20	3	3,368	0.09%
2021/03/30	0	10.20	2	10.20	10.35	-2	3,340	-0.06%
2021/03/29	10	10.25	0	10.55	10.30	10	3,364	0.30%
2021/03/26	0	0.00	35	10.36	10.30	-35	3,427	-1.02%
2021/03/25	10	10.55	0	0.00	10.55	10	3,652	0.27%
2021/03/24	5	10.70	0	0.00	10.70	5	3,961	0.13%
2021/03/23	24	10.65	12	10.63	10.55	12	4,037	0.30%
2021/03/22	4	10.68	0	10.70	10.65	4	4,013	0.10%
2021/03/19	60	10.65	50	10.73	10.45	10	4,002	0.25%
2021/03/18	0	10.65	0	0.00	10.55	0	3,906	0.00%
2021/03/16	1	10.65	4	10.66	10.40	-3	3,937	-0.08%
2021/03/15	8	10.52	21	10.50	10.55	-13	3,995	-0.33%
2021/03/12	2	10.60	0	0.00	10.50	2	4,262	0.05%
2021/03/11	0	0.00	12	10.30	10.30	-12	4,467	-0.27%
2021/03/09	22	10.21	20	10.30	10.15	2	4,493	0.04%
2021/03/03	103	10.37	142	10.50	10.20	-39	4,428	-0.88%	大買/大賣/
2021/02/19	3	10.10	0	0.00	10.20	3	4,184	0.07%
2021/02/17	2	9.64	2	9.72	9.63	0	4,157	0.00%
2021/02/05	0	9.42	0	0.00	9.31	0	4,171	0.00%
2021/02/03	3	9.63	3	9.77	9.66	0	4,150	0.00%
2021/02/01	0	0.00	30	9.73	9.68	-30	4,145	-0.72%
2021/01/28	0	0.00	1	10.05	10.10	-1	4,100	-0.02%
2021/01/27	36	10.34	38	10.50	10.20	-2	4,090	-0.05%
2021/01/26	10	10.25	6	10.05	10.00	4	3,981	0.10%
2021/01/25	337	10.27	327	10.45	10.40	10	3,942	0.25%	大買/大賣/
2021/01/22	0	0.00	1	10.05	9.80	-1	3,801	-0.03%
2021/01/20	1	10.35	0	0.00	10.10	1	3,717	0.03%
2021/01/18	0	0.00	0	10.05	10.05	0	3,577	0.00%
2021/01/15	12	10.56	3	10.35	10.35	9	3,543	0.25%
2021/01/14	0	0.00	7	11.03	10.95	-7	3,506	-0.20%
2021/01/13	7	10.74	1	10.65	10.75	6	3,445	0.17%
2021/01/12	181	11.03	174	11.06	10.75	7	3,382	0.21%	大買/大賣/
2021/01/11	5	10.40	0	0.00	10.80	5	3,273	0.15%
2021/01/08	5	10.45	1	10.60	10.50	4	3,246	0.12%
2021/01/07	11	10.45	0	0.00	10.65	11	3,228	0.34%
2021/01/06	0	0.00	10	11.10	10.55	-10	3,182	-0.31%
2021/01/05	11	11.40	7	11.50	11.50	4	3,076	0.13%
2021/01/04	16	11.61	21	11.65	11.85	-5	2,946	-0.17%
2020/12/31	9	10.97	10	11.00	10.85	-1	2,716	-0.04%
2020/12/30	0	0.00	3	10.15	10.15	-3	2,487	-0.12%
2020/12/28	0	0.00	101	10.20	10.20	-101	2,434	-4.15%	大賣/鉅額交易
2020/12/25	1	10.60	0	0.00	10.35	1	2,369	0.04%
2020/12/24	1	10.45	0	0.00	10.45	1	2,340	0.04%
2020/12/23	1	10.45	3	10.45	10.55	-2	2,295	-0.09%
2020/12/22	3	11.00	1	10.60	10.55	2	2,256	0.09%
2020/12/21	143	10.70	63.8	10.91	10.80	79.2	2,165	3.66%	大買/
2020/12/18	218.8	10.91	147	10.91	11.00	71.8	1,922	3.73%	大買/大賣/
2020/12/17	106	10.00	103	9.97	10.00	3	1,591	0.19%	大買/大賣/
2020/12/16	9	9.46	10	9.49	9.47	-1	1,473	-0.07%
2020/12/15	7	9.54	1	9.66	9.36	6	1,469	0.41%
2020/12/14	0	0.00	1	9.57	9.57	-1	1,441	-0.07%
2020/12/11	20	9.63	2	9.55	9.57	18	1,413	1.27%
2020/12/10	2	9.05	0	0.00	9.15	2	1,320	0.15%
2020/12/09	0	0.00	2	9.05	9.03	-2	1,290	-0.15%
2020/12/08	7	9.81	5	9.55	9.35	2	1,219	0.16%
2020/12/07	197	9.05	66	9.14	9.38	131	933	14.04%	大買/鉅額交易
2020/12/04	1	8.42	4	8.52	8.53	-3	687	-0.44%
2020/12/03	1	8.42	16	8.48	8.52	-15	671	-2.23%
2020/12/02	0	0.00	9	8.62	8.60	-9	651	-1.38%
2020/12/01	0	0.00	2	8.30	8.35	-2	601	-0.33%
2020/11/27	0	0.00	4	8.16	8.18	-4	578	-0.69%
2020/11/26	0	0.00	2	8.14	8.14	-2	565	-0.35%
2020/11/25	0	0.00	1	8.08	8.11	-1	553	-0.18%
2020/11/23	0	0.00	7.3	8.06	8.09	-7.3	558	-1.30%
2020/11/20	0	0.00	9	8.02	8.05	-9	545	-1.65%
2020/11/19	0	0.00	1	7.99	8.01	-1	534	-0.19%
2020/11/17	1	8.03	9	8.04	8.05	-8	516	-1.55%
2020/11/11	0	0.00	2	8.03	8.11	-2	489	-0.41%
2020/11/10	2	8.06	0	0.00	7.99	2	488	0.41%
2020/11/09	0	0.00	1	8.17	8.20	-1	481	-0.21%
2020/11/03	0	0.00	3	8.16	8.20	-3	469	-0.64%
2020/10/30	2	8.16	0	0.00	8.19	2	469	0.43%
2020/10/28	10	8.19	0	0.00	8.20	10	460	2.17%
2020/10/27	4	8.19	0	0.00	8.23	4	461	0.87%
2020/10/26	10	8.23	0	0.00	8.29	10	460	2.17%
2020/10/23	24	8.23	1	8.24	8.25	23	487	4.72%
2020/10/22	0	0.00	4	8.18	8.19	-4	493	-0.81%
2020/10/21	1	7.93	0	0.00	8.18	1	493	0.20%
2020/10/16	0.9	7.91	0	0.00	7.91	0.9	524	0.16%
2020/10/14	1	7.75	0	0.00	7.75	1	534	0.19%
2020/09/21	1	8.28	0	0.00	8.20	1	839	0.12%
2020/09/18	0	0.00	3	8.33	8.28	-3	847	-0.35%
2020/09/11	1	8.15	0	0.00	8.03	1	1,288	0.08%
2020/09/09	1	8.30	0	0.00	8.31	1	1,282	0.08%
2020/09/07	0	0.00	1	8.31	8.18	-1	1,283	-0.08%
2020/09/04	1	7.97	0	0.00	8.12	1	1,275	0.08%
2020/08/28	0	0.00	4	7.89	7.87	-4	1,297	-0.31%
2020/08/27	0	0.00	1	7.89	7.85	-1	1,298	-0.08%
2020/08/25	0	0.00	2	7.66	7.66	-2	1,293	-0.15%
2020/08/20	1	7.70	0	0.00	7.46	1	1,419	0.07%
2020/08/19	1	7.80	0	0.00	7.81	1	1,434	0.07%
2020/08/14	0	0.00	0	7.93	7.91	0	1,555	0.00%
2020/08/11	1	7.80	0	0.00	7.87	1	1,671	0.06%
2020/08/10	0	0.00	1	7.90	7.93	-1	1,703	-0.06%
2020/07/31	2	7.96	0	0.00	7.93	2	2,043	0.10%
2020/07/30	1	7.96	0	0.00	7.96	1	2,064	0.05%
2020/07/29	15	8.11	2	8.05	8.10	13	2,086	0.62%
2020/07/24	3	8.04	2	7.99	7.92	1	2,152	0.05%
2020/07/23	3	8.34	0	0.00	8.29	3	2,163	0.14%
2020/07/22	0	0.00	10	8.78	8.70	-10	2,209	-0.45%
2020/07/14	10	8.74	12	8.77	8.72	-2	2,516	-0.08%
2020/07/13	10	8.63	10	8.68	8.68	0	2,517	0.00%
2020/07/09	4	8.93	2	9.06	8.84	2	2,530	0.08%
2020/07/07	81	8.90	76	9.03	8.86	5	2,566	0.19%
2020/07/06	0	0.00	10	8.46	8.57	-10	2,490	-0.40%
2020/07/03	2	8.40	0	0.00	8.40	2	2,489	0.08%
2020/06/30	0	0.00	1	8.28	8.29	-1	2,502	-0.04%
2020/06/29	1	8.23	1	8.22	8.22	0	2,499	0.00%
2020/06/23	2	8.61	14	8.51	8.51	-12	2,503	-0.48%
2020/06/22	5	8.75	8	8.80	8.59	-3	2,509	-0.12%
2020/06/19	78	9.04	180.1	9.14	9.06	-102.1	2,470	-4.14%	大賣/鉅額交易
2020/06/18	127	8.64	1	8.27	8.65	126	2,155	5.85%	大買/鉅額交易
2020/06/12	1	7.80	0	0.00	7.86	1	2,135	0.05%
2020/05/29	10	8.10	0	0.00	8.09	10	2,181	0.46%
2020/05/28	4	8.24	5	8.38	8.01	-1	2,173	-0.05%
2020/05/27	62	8.42	46	8.48	8.45	16	2,131	0.75%
2020/05/21	10	8.51	1	8.27	8.48	9	2,023	0.44%
2020/05/20	5	8.28	4	8.28	8.17	1	1,958	0.05%
2020/05/19	4	8.32	0	0.00	8.31	4	1,940	0.21%
2020/05/18	10	8.04	0	0.00	7.87	10	1,884	0.53%
2020/05/15	10	8.27	0	0.00	8.12	10	1,867	0.54%
2020/05/14	0	0.00	49	8.22	8.34	-49	1,846	-2.65%
2020/05/13	0	0.00	1	8.48	8.32	-1	1,834	-0.05%
2020/05/12	2	8.86	5	9.25	8.89	-3	1,779	-0.17%
2020/05/11	55	9.15	27	8.78	8.98	28	1,740	1.61%
2020/05/05	0	0.00	10	8.45	8.45	-10	1,572	-0.64%
2020/05/04	0	0.00	23	8.35	8.46	-23	1,550	-1.48%
2020/04/29	10	8.14	15	8.16	8.27	-5	1,478	-0.34%
2020/04/28	10	8.24	0	0.00	8.24	10	1,444	0.69%
2020/04/27	13	8.20	0	0.00	8.26	13	1,426	0.91%
2020/04/24	10	8.12	43	8.21	8.29	-33	1,384	-2.38%
2020/04/23	51	8.16	53	8.26	8.00	-2	1,335	-0.15%
2020/04/22	234	7.60	176	7.69	7.92	58	1,225	4.73%	大買/大賣/
2020/04/20	0	0.00	10	7.43	7.47	-10	1,077	-0.93%
2020/04/15	1	7.38	0	0.00	7.35	1	1,026	0.10%
2020/04/14	15	7.34	0	0.00	7.41	15	1,009	1.49%
2020/04/13	16	7.31	6	7.51	7.31	10	996	1.00%
2020/04/10	1	7.41	48	7.57	7.44	-47	975	-4.82%
2020/04/09	28	7.10	22	7.20	7.44	6	924	0.65%
2020/04/01	0	0.00	0	6.56	6.50	0	896	0.00%
2020/03/30	0	6.47	0	0.00	6.47	0	909	0.00%
2020/03/27	0	6.43	0	0.00	6.43	0	903	0.00%
2020/03/25	0	6.20	0	0.00	6.22	0	885	0.00%
2020/03/23	0	6.78	0	6.78	5.90	0	881	0.00%
2020/03/18	0	6.20	0	0.00	6.25	0	874	0.00%
2020/03/17	1	6.30	0	0.00	6.30	1	871	0.11%
2020/03/16	0	0.00	50	6.35	6.33	-50	861	-5.80%
2020/03/10	0	6.80	10	6.66	6.74	-10	840	-1.19%
2020/03/09	2	6.80	0	0.00	6.70	2	843	0.24%
2020/03/04	0	7.00	0	0.00	7.05	0	864	0.00%
2020/03/02	0	7.02	0	0.00	7.02	0	887	0.00%
2020/02/26	0	7.08	0	0.00	7.08	0	914	0.00%
2020/02/25	2	6.99	0	0.00	7.00	2	926	0.22%
2020/02/19	0	7.34	0	0.00	7.35	0	968	0.00%
2020/02/13	0	0.00	0	7.60	7.67	0	1,015	0.00%
2020/02/12	0	7.63	0	0.00	7.65	0	1,023	0.00%
2019/12/18	1	7.86	0	0.00	7.93	1	1,011	0.10%
2019/12/11	0	0.00	43	7.82	8.01	-43	1,002	-4.29%
2019/12/09	0	8.05	0	0.00	8.13	0	977	0.00%
2019/12/05	0	0.00	1	7.90	7.81	-1	959	-0.10%
2019/11/25	0	0.00	1	8.41	8.42	-1	839	-0.12%
2019/11/22	1	8.37	1	8.40	8.38	0	825	0.00%
2019/11/21	1	8.39	1	8.35	8.30	0	810	0.00%
2019/11/20	1	8.31	0	0.00	8.49	1	780	0.13%
2019/11/14	0	0.00	21	8.66	8.66	-21	696	-3.02%
2019/11/07	23	8.71	2	8.64	8.69	21	572	3.67%
2019/10/30	0	0.00	25	8.25	8.30	-25	459	-5.44%
2019/10/29	25	8.36	0	0.00	8.44	25	429	5.82%
2019/10/24	0	0.00	10	8.26	8.30	-10	360	-2.77%
2019/10/03	0	0.00	0	7.80	7.85	0	298	0.00%
2019/10/02	0	0.00	0	7.72	7.81	0	297	0.00%
2019/09/20	1	7.94	0	0.00	8.00	1	275	0.36%
2019/09/19	0	7.91	0	0.00	8.00	0	264	0.00%
2019/09/09	6	7.21	6	7.50	7.50	0	225	0.00%
2019/09/04	0	0.00	0.2	7.10	7.10	-0.2	215	-0.10%
2019/09/02	0	0.00	0.2	7.14	7.14	-0.2	215	-0.09%
2019/06/17	0	0.00	0	7.60	7.64	0	316	0.00%
2019/06/13	0	0.00	0	7.61	7.66	0	327	0.00%
2019/06/04	0	0.00	5	7.85	7.90	-5	348	-1.43%
2019/05/31	0	0.00	0	7.80	7.82	0	363	0.00%
2019/05/30	0	0.00	0	7.70	7.71	0	369	0.00%
2019/05/29	0	0.00	0	7.77	7.71	0	371	0.00%
2019/05/23	0	0.00	0	7.71	7.72	0	396	0.00%
2019/05/22	0	0.00	0	7.70	7.71	0	399	0.00%
2019/05/21	0	0.00	0	7.70	7.77	0	402	0.00%
2019/05/17	0	0.00	0.1	7.77	7.76	-0.1	414	-0.02%
2019/05/15	0	0.00	0	7.93	7.95	0	584	0.00%
2019/05/14	0	0.00	2	7.81	7.95	-2	588	-0.34%
2019/05/10	0	0.00	1	8.07	8.10	-1	591	-0.17%
2019/05/08	1	8.16	0	8.10	8.13	1	586	0.17%
2019/05/06	0	0.00	10	8.07	8.08	-10	590	-1.69%
2019/05/03	10	8.09	0	0.00	8.08	10	592	1.69%
2019/05/02	13	8.13	0	0.00	8.14	13	591	2.20%
2019/04/29	0	0.00	1	8.04	8.00	-1	750	-0.13%
2019/04/26	0	7.70	0	7.70	7.73	0	741	0.00%
2019/04/24	0	7.98	0	0.00	7.99	0	731	0.00%
2019/04/17	5	8.15	0	0.00	8.13	5	749	0.67%
2019/04/15	5	8.16	0	0.00	8.15	5	741	0.67%
2019/04/11	5	8.30	0	0.00	8.29	5	718	0.70%
2019/04/03	0	0.00	0	8.30	8.35	0	713	0.00%
2019/04/01	0	8.38	0	0.00	8.35	0	703	0.00%
2019/03/29	0	8.35	0	0.00	8.39	0	693	0.00%
2019/03/28	0	8.56	0	0.00	8.56	0	689	0.00%
2019/03/22	0	8.76	3	8.68	8.68	-3	691	-0.43%
2019/03/21	0	8.75	0	0.00	8.74	0	687	0.00%
2019/03/20	0	8.70	0	0.00	8.73	0	691	0.00%
2019/03/19	0	8.82	0	0.00	8.74	0	690	0.00%
2019/03/18	0	0.00	5	8.81	8.79	-5	689	-0.73%
2019/03/15	0	8.79	0	0.00	8.79	0	683	0.00%
2019/03/14	0	8.85	0	0.00	8.82	0	684	0.00%
2019/03/13	10	8.98	0	0.00	8.91	10	691	1.45%
2019/03/12	0	8.87	0	0.00	8.87	0	697	0.00%
2019/03/11	0	8.88	0	0.00	8.87	0	711	0.00%
2019/03/08	0	8.71	0	0.00	8.82	0	830	0.00%
2019/02/22	3	8.78	0	0.00	8.78	3	854	0.35%
2019/02/14	10	8.87	0	0.00	8.78	10	861	1.16%
2019/02/13	0	8.68	0	0.00	8.68	0	725	0.00%
2019/01/23	10	8.87	0	0.00	8.86	10	768	1.30%
2019/01/21	30	8.89	40	9.01	8.95	-10	763	-1.31%
2019/01/04	0	9.39	0	0.00	8.53	0	721	0.00%
2019/01/02	0	0.00	1	8.77	8.87	-1	776	-0.13%
2018/12/07	1	9.30	0	0.00	9.28	1	821	0.12%
2018/12/04	0	0.00	1	9.40	9.40	-1	821	-0.12%
2018/12/03	0	9.23	0	0.00	9.23	0	806	0.00%
2018/11/22	20	9.20	0	0.00	8.96	20	735	2.72%
2018/11/16	0	0.00	0	9.00	9.00	0	726	0.00%
2018/11/14	0	0.00	2	9.05	8.92	-2	712	-0.28%
2018/11/07	0	0.00	5	8.65	8.69	-5	690	-0.72%
2018/11/02	5	8.59	0	0.00	8.65	5	717	0.70%
2018/10/23	2	8.80	0	0.00	8.71	2	784	0.26%
2018/10/19	4	8.50	1	8.53	8.50	3	793	0.38%
2018/10/18	4	8.62	7	8.79	8.79	-3	784	-0.38%
2018/10/17	7	8.73	8	8.50	8.51	-1	764	-0.13%
2018/10/16	7	8.96	6	8.87	8.75	1	744	0.13%
2018/10/15	15	8.83	5	8.80	8.90	10	741	1.35%
2018/10/11	2	8.25	0	0.00	8.25	2	718	0.28%
2018/10/05	0	0.00	2	9.34	9.03	-2	701	-0.29%
2018/09/11	2	8.88	0	0.00	8.94	2	2,239	0.09%
2018/09/07	0	0.00	3	9.21	9.17	-3	2,337	-0.13%
2018/09/06	0	0.00	5	9.58	9.42	-5	2,341	-0.21%
2018/08/27	5	9.47	10	9.50	9.48	-5	2,452	-0.20%
2018/08/21	0	0.00	1	9.27	9.28	-1	2,583	-0.04%
2018/08/17	10	9.37	0	0.00	9.29	10	2,583	0.39%
2018/08/16	15	9.29	0	0.00	9.27	15	2,581	0.58%
2018/08/14	1	9.21	0	0.00	9.36	1	2,574	0.04%
2018/08/13	0	0.00	1	9.10	9.10	-1	2,585	-0.04%
2018/08/10	0	0.00	3	9.98	9.92	-3	2,553	-0.12%
2018/08/08	2	9.99	3	9.98	9.91	-1	2,544	-0.04%
2018/08/07	2	10.00	1	9.99	9.98	1	2,527	0.04%
2018/08/01	3	9.91	17	9.98	9.91	-14	2,507	-0.56%
2018/07/31	0	0.00	1	10.10	10.05	-1	2,487	-0.04%
2018/07/30	0	0.00	30	9.88	9.65	-30	2,459	-1.22%
2018/07/27	2	9.75	0	0.00	9.86	2	2,448	0.08%
2018/07/26	30	9.74	0	0.00	9.75	30	2,440	1.23%
2018/07/25	1	9.65	0	0.00	9.64	1	2,429	0.04%
2018/07/20	0	0.00	3	9.50	9.43	-3	2,430	-0.12%
2018/07/19	0	0.00	5	9.70	9.63	-5	2,418	-0.21%
2018/07/12	0	0.00	2	9.78	9.76	-2	2,352	-0.09%
2018/07/11	17	9.72	2	9.60	9.71	15	2,342	0.64%
2018/07/10	10	9.49	5	9.50	9.55	5	2,318	0.22%
2018/07/09	6	9.25	2	9.30	9.25	4	2,298	0.17%
2018/07/06	2	9.14	0	0.00	9.20	2	2,298	0.09%
2018/07/04	8	9.86	13	9.88	9.86	-5	2,292	-0.22%
2018/07/03	40	9.99	20	9.99	9.61	20	2,228	0.90%
2018/07/02	6	9.95	2	10.06	9.72	4	2,153	0.19%
2018/06/29	0	0.00	48	10.28	10.10	-48	2,098	-2.29%
2018/06/28	97	10.65	99	10.16	10.05	-2	2,037	-0.10%
2018/06/27	119	10.83	30.3	10.68	10.55	88.7	1,949	4.55%	大買/
2018/06/26	39	11.41	4	11.49	11.00	35	1,796	1.95%
2018/06/25	97	11.96	127	11.88	12.00	-30	1,521	-1.97%	大賣/
2018/06/22	110	10.72	160.5	10.72	10.95	-50.5	1,130	-4.46%	大買/大賣/
2018/06/21	5	9.83	3	9.98	9.98	2	890	0.22%
2018/06/20	6	9.92	4	9.80	9.81	2	880	0.23%
2018/06/19	4	10.16	11	10.14	9.94	-7	870	-0.80%
2018/06/12	13	10.03	18	10.18	9.85	-5	797	-0.63%
2018/06/11	3	9.81	57	9.93	9.99	-54	761	-7.09%
2018/06/08	1	9.64	0	0.00	9.52	1	720	0.14%
2018/06/07	0	0.00	1	9.47	9.52	-1	700	-0.14%
2018/06/06	3	9.61	2	9.60	9.55	1	698	0.14%
2018/06/05	0	0.00	92	9.43	9.42	-92	688	-13.36%
2018/06/01	108	9.95	4	10.02	9.60	104	658	15.79%	大買/鉅額交易
2018/05/31	56	9.25	0	0.00	9.34	56	561	9.97%
2018/05/22	0	0.00	0	9.21	9.12	0	573	0.00%
2018/05/21	0	0.00	10	9.33	9.37	-10	577	-1.73%
2018/05/10	0	0.00	11	9.67	9.66	-11	645	-1.70%
2018/05/09	5	9.67	5	9.54	9.67	0	644	0.00%
2018/05/08	1	9.47	0	0.00	9.47	1	641	0.16%
2018/05/07	15	9.51	0	0.00	9.44	15	644	2.33%
2018/05/02	20	9.31	0	0.00	9.19	20	660	3.03%
2018/04/11	0	0.00	20	9.76	9.73	-20	1,179	-1.70%
2018/04/10	0	0.00	0	9.10	9.05	0	1,170	0.00%
2018/04/03	0	0.00	0	9.45	9.50	0	1,220	0.00%
2018/04/02	1	9.63	10	9.59	9.59	-9	1,225	-0.73%
2018/03/31	0	9.40	0	0.00	9.45	0	1,261	0.00%
2018/03/30	0	0.00	2	9.50	9.42	-2	1,266	-0.16%
2018/03/29	20	9.62	0	0.00	9.46	20	1,275	1.57%
2018/03/28	0	9.70	0	0.00	9.70	0	1,273	0.00%
2018/03/27	0	9.73	0	0.00	9.80	0	1,302	0.00%
2018/03/26	0	9.70	0	0.00	9.75	0	1,307	0.00%
2018/03/23	0	0.00	6	9.60	9.58	-6	1,307	-0.46%
2018/03/22	6	9.90	0	0.00	9.80	6	1,317	0.46%
2018/03/21	0	9.88	0	0.00	9.92	0	1,320	0.00%
2018/03/20	0	9.91	0	0.00	9.94	0	1,341	0.00%
2018/03/19	0	10.05	0	0.00	10.05	0	1,424	0.00%
2018/03/14	0	10.00	1	10.10	10.10	-1	1,399	-0.07%
2018/03/06	0	0.00	1	9.81	9.81	-1	1,472	-0.07%
2018/03/01	0	0.00	3	9.66	9.74	-3	1,514	-0.20%
2018/02/23	1	9.80	17	9.80	9.75	-16	1,796	-0.89%
2018/02/22	0	0.00	4	9.49	9.68	-4	1,813	-0.22%
2018/02/21	6	9.38	0	0.00	9.40	6	1,841	0.33%
2018/02/09	0.2	9.00	0	0.00	8.99	0.2	1,887	0.01%
2018/02/08	0	0.00	2	9.90	9.80	-2	1,895	-0.11%
2018/02/06	2	9.76	0	0.00	9.90	2	1,925	0.10%
2018/01/30	0	0.00	5	10.45	10.50	-5	2,364	-0.21%
2018/01/24	2	10.60	0	0.00	10.80	2	3,031	0.07%
2018/01/23	0	0.00	6	10.72	10.55	-6	3,256	-0.18%
2018/01/22	0	0.00	2	10.80	10.75	-2	3,265	-0.06%
2018/01/19	9	11.00	3	11.05	10.85	6	3,289	0.18%
2018/01/18	19	11.27	27	11.36	11.15	-8	3,313	-0.24%
2018/01/17	16	10.96	0	0.00	11.35	16	3,357	0.48%
2018/01/16	0	0.00	31	10.80	10.80	-31	3,366	-0.92%
2018/01/15	16	10.87	0	0.00	10.85	16	3,438	0.47%
2018/01/12	42	10.95	20	10.95	10.95	22	3,409	0.65%
2018/01/11	12	10.74	10	10.85	10.65	2	3,318	0.06%
2018/01/05	20	10.55	21	10.47	10.45	-1	3,312	-0.03%
2018/01/03	20	10.45	2	10.45	10.25	18	3,373	0.53%