光鼎 (6226)-富邦-板橋券商分點個股進出

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
10.10
漲跌
▲0.15
漲幅
+1.51%
成交量
332張
產業
上市光電類股
170人加入追蹤

立即追蹤
本地時間:14:30

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－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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
2024/04/22	0	0.00	0	9.68	9.92	0	601	0.00%
2024/04/16	7	9.89	0	0.00	9.70	7	671	1.04%
2024/04/15	0	0.00	2	10.15	10.00	-2	661	-0.30%
2024/04/12	0	0.00	2	10.15	10.10	-2	657	-0.30%
2024/04/11	10	10.20	0	0.00	10.25	10	658	1.52%
2024/04/02	0	10.60	0	0.00	10.45	0	655	0.00%
2024/04/01	0	10.60	0	0.00	10.50	0	653	0.00%
2024/03/29	0	10.69	0	0.00	10.35	0	653	0.00%
2024/03/28	0	10.76	0	0.00	10.40	0	653	0.00%
2024/03/25	0	10.55	1	10.65	10.65	-1	648	-0.15%
2024/03/22	0	10.65	1	10.40	10.45	-1	644	-0.15%
2024/03/21	0	10.61	0	0.00	10.40	0	644	0.00%
2024/03/19	0	11.00	0.1	11.00	10.40	0	646	-0.01%
2024/03/18	4	10.30	0	0.00	10.35	4	646	0.62%
2024/03/15	0	10.95	0	0.00	10.30	0	647	0.00%
2024/03/08	6	10.65	0	10.90	10.85	6	636	0.94%
2024/03/07	1	10.95	0	0.00	10.90	1	632	0.16%
2024/03/05	1	11.55	0	0.00	11.55	1	621	0.16%
2024/03/04	1	11.20	0	0.00	11.55	1	618	0.16%
2024/03/01	4	11.49	0	0.00	11.40	4	613	0.65%
2024/02/29	7	11.71	0	0.00	11.70	7	608	1.15%
2024/02/27	3	11.70	4	11.84	11.90	-1	594	-0.17%
2024/02/26	3	12.23	34	12.12	12.30	-31	556	-5.57%
2024/02/23	0	11.70	1	11.30	11.20	-1	491	-0.20%
2024/02/22	0	0.00	52	11.52	11.60	-52	480	-10.82%
2024/02/21	50	11.65	1	11.55	11.70	49	464	10.54%
2024/02/20	1	11.50	0	0.00	11.30	1	445	0.22%
2024/02/19	0	0.00	6	11.23	11.45	-6	432	-1.39%
2024/02/16	2	11.13	0	0.00	11.20	2	420	0.48%
2024/02/05	1	10.30	1	10.35	10.40	0	419	0.00%
2024/02/02	4	10.95	0	0.00	10.85	4	409	0.98%
2024/01/25	2	11.35	0	0.00	11.25	2	409	0.49%
2024/01/23	0	11.00	0	0.00	10.95	0	383	0.00%
2024/01/17	0	0.00	1	10.80	10.85	-1	377	-0.27%
2024/01/16	0	0.00	6	10.95	10.85	-6	376	-1.60%
2024/01/15	0	0.00	1	11.10	11.15	-1	368	-0.27%
2024/01/12	0	11.05	9	11.00	11.00	-9	362	-2.48%
2024/01/11	9	11.60	21	11.40	11.60	-12	347	-3.45%
2024/01/10	0	0.00	5	10.50	10.60	-5	300	-1.67%
2024/01/08	0	10.60	0	0.00	10.45	0	292	0.00%
2024/01/04	0	0.00	20	10.65	10.55	-20	289	-6.90%
2024/01/02	0	10.30	0	0.00	10.25	0	275	0.00%
2023/12/26	0	0.00	6	10.15	10.10	-6	272	-2.20%
2023/12/25	0	10.50	0	0.00	10.20	0	270	0.00%
2023/12/22	0	0.00	3	10.35	10.35	-3	269	-1.11%
2023/12/20	0	0.00	3	10.27	10.20	-3	266	-1.13%
2023/12/13	0	0.00	1	10.15	10.10	-1	258	-0.39%
2023/12/07	0	0.00	1	10.20	10.10	-1	251	-0.40%
2023/11/27	0	0.00	1	10.40	10.25	-1	238	-0.42%
2023/11/23	0	0.00	21	10.25	10.20	-21	230	-9.12%
2023/11/14	20	10.01	0	0.00	9.93	20	212	9.43%
2023/11/13	4	9.96	0	0.00	9.91	4	211	1.89%
2023/11/10	0	0.00	1	10.20	10.25	-1	204	-0.49%
2023/11/09	0	0.00	0.1	10.50	10.45	-0.1	208	-0.03%
2023/11/08	1	10.70	0	0.00	10.75	1	213	0.47%
2023/11/07	20	10.85	0	0.00	10.85	20	213	9.36%
2023/11/03	0	0.00	1	10.55	10.50	-1	210	-0.47%
2023/11/02	0	0.00	1	10.40	10.45	-1	208	-0.48%
2023/11/01	0	0.00	1	10.25	10.25	-1	207	-0.48%
2023/10/25	1	10.25	14	10.05	10.30	-13	213	-6.10%
2023/10/24	1	10.10	0	0.00	10.00	1	211	0.47%
2023/10/20	13	10.00	0	0.00	10.05	13	212	6.12%
2023/10/02	0	0.00	0	9.95	9.95	0	285	0.00%
2023/09/13	1	9.98	0	0.00	9.97	1	352	0.28%
2023/09/12	5	9.96	0	0.00	9.95	5	358	1.39%
2023/09/04	0	10.40	0	0.00	10.30	0	385	0.00%
2023/08/22	0	0.00	1	10.15	10.10	-1	450	-0.22%
2023/08/21	0	0.00	2	10.10	10.10	-2	457	-0.44%
2023/08/16	0	0.00	1	10.25	10.25	-1	523	-0.19%
2023/08/14	1	10.05	0	0.00	10.10	1	520	0.19%
2023/08/10	0	0.00	1	10.15	10.15	-1	516	-0.19%
2023/08/02	1	10.75	0	0.00	10.65	1	563	0.18%
2023/07/25	3	10.62	5	10.55	10.60	-2	586	-0.34%
2023/07/24	1	10.65	0	0.00	10.65	1	586	0.17%
2023/07/14	0	0.00	1	10.90	10.85	-1	618	-0.16%
2023/07/13	0	11.05	0	0.00	10.90	0	630	0.00%
2023/07/07	5	11.50	0	0.00	11.50	5	627	0.80%
2023/07/05	0	11.75	1	11.75	11.60	-1	621	-0.16%
2023/07/04	0	0.00	20	11.50	11.55	-20	629	-3.18%
2023/06/20	0	0.00	3	11.75	11.75	-3	1,016	-0.30%
2023/06/14	3	11.65	0	0.00	11.60	3	1,005	0.30%
2023/06/12	1	11.70	0	0.00	11.75	1	1,000	0.10%
2023/06/08	2	12.00	0	0.00	12.00	2	998	0.20%
2023/06/02	1	12.20	0	0.00	12.15	1	998	0.10%
2023/05/31	1	12.20	1	12.30	12.25	0	1,000	0.00%
2023/05/29	1	11.85	3	12.05	12.00	-2	974	-0.21%
2023/05/26	2	11.88	0	0.00	11.85	2	975	0.21%
2023/05/24	1	12.55	0	0.00	12.35	1	969	0.10%
2023/05/10	2	11.35	2	11.45	11.45	0	932	0.00%
2023/05/09	3	11.75	0	0.00	11.50	3	929	0.32%
2023/05/05	6	12.85	0	0.00	12.60	6	934	0.64%
2023/05/02	1	12.35	2	12.50	12.60	-1	948	-0.11%
2023/04/28	0	0.00	1	12.10	12.10	-1	938	-0.11%
2023/04/25	2	11.90	0	0.00	11.80	2	930	0.22%
2023/04/17	0	0.00	5	12.55	12.60	-5	869	-0.58%
2023/04/14	0	0.00	2	12.50	12.55	-2	860	-0.23%
2023/04/12	0	0.00	1	12.50	12.55	-1	849	-0.12%
2023/04/11	0	0.00	8	12.59	12.45	-8	842	-0.95%
2023/04/10	0	0.00	0	12.25	12.30	0	834	0.00%
2023/04/07	0	0.00	61	12.20	12.15	-61	829	-7.35%
2023/04/06	0	0.00	0	12.35	12.40	0	817	0.00%
2023/03/31	0	12.85	0	0.00	12.60	0	813	0.00%
2023/03/30	0	12.45	2	12.50	12.45	-2	797	-0.25%
2023/03/29	0	0.00	4	12.35	12.40	-4	788	-0.51%
2023/03/28	7	12.65	1	12.40	12.45	6	777	0.77%
2023/03/27	74	13.40	47	13.34	12.70	27	695	3.88%
2023/03/24	4	12.21	6	12.18	12.30	-2	464	-0.43%
2023/03/23	0	11.58	0	0.00	11.60	0	419	0.00%
2023/03/17	0	11.48	0	0.00	11.15	0	414	0.00%
2023/03/16	3	11.05	0	0.00	11.00	3	419	0.72%
2023/03/15	0	11.95	0	0.00	11.25	0	428	0.00%
2023/03/14	5	11.25	0	0.00	11.15	5	431	1.16%
2023/03/10	1	11.50	5	11.50	11.50	-4	439	-0.91%
2023/03/09	0	0.00	35	11.90	11.80	-35	452	-7.73%
2023/03/08	13	11.89	3	11.90	11.85	10	473	2.11%
2023/03/07	0	0.00	5	11.90	11.80	-5	598	-0.84%
2023/03/06	1	11.70	3	11.70	11.75	-2	685	-0.29%
2023/03/03	0	11.60	5	11.60	11.55	-5	701	-0.71%
2023/03/02	0	0.00	5	11.40	11.45	-5	696	-0.72%
2023/02/23	35	11.88	0	0.00	11.75	35	695	5.04%
2023/02/20	0	0.00	3	11.55	11.60	-3	684	-0.44%
2023/02/15	0	11.50	0	0.00	11.30	0	665	0.00%
2023/02/06	0	0.00	5	11.40	11.55	-5	664	-0.75%
2023/02/03	1	11.20	1	11.30	11.35	0	648	0.00%
2023/02/02	1	11.10	1	11.25	10.90	0	632	0.00%
2023/02/01	0	0.00	1	10.50	10.55	-1	607	-0.16%
2023/01/11	0	0.00	2	10.35	10.20	-2	619	-0.32%
2023/01/06	1	10.30	0	0.00	10.35	1	633	0.16%
2023/01/05	2	10.20	0	0.00	10.20	2	651	0.31%
2022/12/30	1	10.45	0	0.00	10.20	1	665	0.15%
2022/12/28	1	10.35	0	0.00	10.25	1	673	0.15%
2022/12/23	0	0.00	1	10.60	10.50	-1	683	-0.15%
2022/12/22	0	0.00	1	10.65	10.70	-1	691	-0.14%
2022/12/19	1	10.95	0	0.00	10.85	1	732	0.14%
2022/12/16	1	11.10	0	0.00	11.00	1	738	0.14%
2022/12/15	0	0.00	1	11.30	11.25	-1	740	-0.14%
2022/12/14	3	11.25	1	11.15	11.10	2	744	0.27%
2022/12/13	0	0.00	39	11.26	11.10	-39	750	-5.20%
2022/12/09	2	11.25	0	0.00	11.20	2	774	0.26%
2022/12/08	2	11.25	2	11.30	11.30	0	862	0.00%
2022/12/07	2	11.25	6	11.33	11.30	-4	862	-0.46%
2022/12/06	1	11.45	0	0.00	11.45	1	855	0.12%
2022/12/05	0	0.00	3	11.70	11.50	-3	863	-0.35%
2022/12/02	6	11.60	8	11.60	11.55	-2	859	-0.23%
2022/12/01	4	11.56	4	11.55	11.60	0	859	0.00%
2022/11/30	5	11.54	0	0.00	11.40	5	855	0.58%
2022/11/29	2	12.00	1	11.90	11.45	1	845	0.12%
2022/11/28	7	11.78	5	11.74	11.80	2	721	0.28%
2022/11/25	0	0.00	2	11.30	11.30	-2	636	-0.31%
2022/11/22	2	10.25	0	0.00	10.25	2	656	0.30%
2022/11/17	0	0.00	1	10.50	10.60	-1	684	-0.15%
2022/11/15	2	10.43	0	0.00	10.45	2	698	0.29%
2022/11/11	0	10.30	0	0.00	10.25	0	740	0.00%
2022/11/03	0	0.00	1	10.05	10.30	-1	826	-0.12%
2022/11/02	0	0.00	4	10.16	10.25	-4	870	-0.46%
2022/11/01	0	9.92	1	10.10	10.10	-1	896	-0.11%
2022/10/31	1	9.96	0	0.00	9.92	1	934	0.11%
2022/10/24	1	9.79	0	0.00	9.72	1	1,087	0.09%
2022/10/14	0	0.00	1	10.05	10.05	-1	2,383	-0.04%
2022/10/13	4	9.85	2	9.76	9.57	2	2,925	0.07%
2022/10/03	3	10.45	0	0.00	10.50	3	3,300	0.09%
2022/09/27	10	10.35	0	0.00	10.65	10	3,435	0.29%
2022/09/26	5	10.44	0	0.00	10.35	5	3,453	0.14%
2022/09/19	6	11.63	0	0.00	11.40	6	4,415	0.14%
2022/09/16	38	11.84	38	11.70	11.75	0	4,482	0.00%
2022/09/15	3	12.05	4	12.16	12.05	-1	4,665	-0.02%
2022/09/14	1	11.65	0	0.00	11.90	1	5,223	0.02%
2022/09/13	3	12.07	1	12.10	11.95	2	5,881	0.03%
2022/09/08	4	11.70	4	11.80	11.75	0	7,058	0.00%
2022/09/06	5	11.85	0	0.00	11.70	5	7,610	0.07%
2022/09/05	7	11.99	2	11.90	11.85	5	7,656	0.07%
2022/09/02	7	12.15	1	12.30	12.25	6	7,657	0.08%
2022/09/01	1	12.25	0	0.00	12.20	1	7,663	0.01%
2022/08/31	2	12.45	1	12.45	12.50	1	7,675	0.01%
2022/08/30	5	12.25	0	0.00	12.45	5	7,695	0.06%
2022/08/29	1	12.35	0	0.00	12.15	1	7,701	0.01%
2022/08/26	10	12.88	0	0.00	12.90	10	7,686	0.13%
2022/08/25	0	0.00	1	12.90	12.80	-1	7,692	-0.01%
2022/08/24	7	12.92	0	0.00	12.85	7	7,704	0.09%
2022/08/23	4	12.89	0	0.00	12.90	4	7,740	0.05%
2022/08/22	2	13.05	0	0.00	13.10	2	8,087	0.02%
2022/08/19	0	0.00	2	13.30	13.30	-2	8,118	-0.02%
2022/08/17	6	12.86	0	0.00	12.85	6	8,510	0.07%
2022/08/16	0	0.00	1	13.10	12.95	-1	8,732	-0.01%
2022/08/15	10	13.05	0	0.00	13.00	10	8,807	0.11%
2022/08/12	16	13.13	1	13.15	13.05	15	8,796	0.17%
2022/08/11	36	13.24	4	13.20	13.10	32	8,790	0.36%
2022/08/10	1	13.10	0	0.00	13.20	1	8,782	0.01%
2022/08/09	34	13.13	2	13.20	13.10	32	8,781	0.36%
2022/08/08	1	13.65	9	13.63	13.80	-8	8,789	-0.09%
2022/08/05	1	13.45	15	13.49	13.70	-14	8,800	-0.16%
2022/08/04	7	12.90	1	13.10	13.00	6	8,773	0.07%
2022/08/03	0	0.00	10	13.10	13.10	-10	8,756	-0.11%
2022/08/01	1	13.65	1	13.80	13.60	0	8,732	0.00%
2022/07/29	4	13.75	4	13.74	13.70	0	8,689	0.00%
2022/07/28	0	0.00	12	13.72	13.45	-12	8,649	-0.14%
2022/07/27	2	13.30	12	13.46	13.40	-10	8,607	-0.12%
2022/07/25	0	0.00	2	13.05	13.10	-2	8,604	-0.02%
2022/07/22	28	13.03	7	13.01	12.90	21	8,582	0.24%
2022/07/21	282	14.19	285	14.26	13.40	-3	8,481	-0.04%	大買/大賣/
2022/07/20	7	13.82	6	13.78	14.00	1	7,485	0.01%
2022/07/19	0	0.00	6	13.32	13.35	-6	6,962	-0.09%
2022/07/18	3	13.40	11	13.40	13.15	-8	6,936	-0.12%
2022/07/15	0	0.00	2	12.95	13.00	-2	6,872	-0.03%
2022/07/14	4	12.20	1	12.80	12.80	3	6,833	0.04%
2022/07/13	0	0.00	2	12.70	12.50	-2	6,807	-0.03%
2022/07/12	5	12.23	4	12.35	12.20	1	6,771	0.01%
2022/07/11	26	12.65	12	12.53	12.60	14	6,727	0.21%
2022/07/08	0	0.00	39	12.14	12.35	-39	6,608	-0.59%
2022/07/07	1	11.15	3	11.00	11.25	-2	6,540	-0.03%
2022/07/06	11	11.34	0	0.00	10.85	11	6,527	0.17%
2022/07/05	1	11.55	7	11.55	11.55	-6	6,497	-0.09%
2022/07/04	27	11.70	1	11.80	11.60	26	6,468	0.40%
2022/07/01	0	0.00	5	11.75	11.75	-5	6,446	-0.08%
2022/06/30	5	12.70	7	12.65	12.60	-2	6,402	-0.03%
2022/06/29	49	12.93	52	13.05	12.85	-3	6,348	-0.05%
2022/06/28	0	0.00	3	12.00	12.45	-3	5,559	-0.05%
2022/06/27	0	0.00	34	11.96	12.10	-34	5,508	-0.62%
2022/06/24	12	12.13	1	12.25	11.85	11	5,486	0.20%
2022/06/23	16	12.68	8	12.71	12.15	8	5,416	0.15%
2022/06/22	16	14.16	1	14.25	13.35	15	5,219	0.29%
2022/06/21	50	14.22	27	14.26	14.15	23	4,580	0.50%
2022/06/20	43	13.89	34.2	13.87	13.95	8.9	3,930	0.23%
2022/06/17	31	13.22	17	13.31	13.40	14	3,370	0.42%
2022/06/16	58	13.49	79	13.43	13.00	-21	2,756	-0.76%
2022/06/15	0	0.00	16	12.55	12.85	-16	2,234	-0.72%
2022/06/14	15	12.79	10	13.55	12.55	5	2,211	0.23%
2022/06/13	3	12.95	0	0.00	13.00	3	2,158	0.14%
2022/06/10	1	13.10	5	13.15	13.15	-4	2,155	-0.19%
2022/06/09	5	13.20	16	13.25	13.25	-11	2,147	-0.51%
2022/06/08	11	13.17	22	13.15	13.05	-11	2,131	-0.52%
2022/06/07	25	13.02	0	0.00	13.20	25	2,112	1.18%
2022/06/02	1	12.80	0	0.00	12.75	1	2,121	0.05%
2022/06/01	1	13.05	2	13.05	13.00	-1	2,122	-0.05%
2022/05/31	0	0.00	4	12.95	12.85	-4	2,103	-0.19%
2022/05/30	37	13.49	27	13.75	13.50	10	2,060	0.49%
2022/05/27	9	13.32	9	13.07	13.10	0	1,713	0.00%
2022/05/26	9	13.31	8	13.41	13.30	1	1,672	0.06%
2022/05/25	1	12.95	1	13.25	13.20	0	1,553	0.00%
2022/05/24	21.2	12.99	7	12.89	12.70	14.2	1,261	1.12%
2022/05/23	5	12.72	1	12.40	12.55	4	1,026	0.39%
2022/05/17	0	0.00	1	11.90	12.10	-1	1,043	-0.10%
2022/05/16	1	12.00	0	0.00	11.75	1	1,032	0.10%
2022/05/13	0	0.00	4	11.64	11.65	-4	988	-0.41%
2022/05/12	3	10.95	0	0.00	10.60	3	962	0.31%
2022/05/11	2	11.20	0	0.00	11.10	2	958	0.21%
2022/05/10	0	0.00	0	11.25	11.60	0	1,017	0.00%
2022/05/09	1	11.50	0	0.00	11.45	1	1,027	0.10%
2022/05/06	0	0.00	1.1	12.09	12.10	-1.1	1,028	-0.10%
2022/05/05	0	0.00	4	12.50	12.25	-4	1,036	-0.39%
2022/05/04	0	0.00	0	12.00	12.00	0	1,038	0.00%
2022/05/03	0	0.00	1	12.85	11.95	-1	1,049	-0.10%
2022/04/27	6	11.58	0	0.00	11.50	6	998	0.60%
2022/04/25	1	12.50	0	0.00	12.50	1	1,003	0.10%
2022/04/22	0.1	13.40	1	13.35	13.30	-0.9	997	-0.09%
2022/04/20	2	13.08	0	0.00	13.10	2	1,094	0.18%
2022/04/19	10	12.64	29	12.78	13.00	-19	1,109	-1.71%
2022/04/15	1	13.15	0	0.00	12.80	1	1,163	0.09%
2022/04/14	6	13.25	6	13.30	13.20	0	1,210	0.00%
2022/04/12	0	0.00	0	13.00	12.70	0	1,347	0.00%
2022/04/11	0	0.00	2	12.98	12.95	-2	1,637	-0.12%
2022/04/08	0	0.00	10	13.00	13.05	-10	1,672	-0.60%
2022/04/07	2	12.90	0	0.00	12.90	2	1,765	0.11%
2022/04/06	25	13.55	28	13.46	13.30	-3	2,333	-0.13%
2022/04/01	2	13.48	1	13.35	13.75	1	2,508	0.04%
2022/03/31	3	13.65	1	13.60	13.45	2	2,898	0.07%
2022/03/30	3	13.60	1	13.45	13.65	2	2,955	0.07%
2022/03/29	53	13.41	16	13.48	13.50	37	3,049	1.21%
2022/03/28	21	13.29	1	13.20	13.25	20	3,072	0.65%
2022/03/25	30	13.24	0	0.00	13.25	30	3,126	0.96%
2022/03/24	1	13.10	1	13.35	13.30	0	3,414	0.00%
2022/03/23	20	13.25	5	13.25	13.35	15	3,475	0.43%
2022/03/22	1	12.80	1	12.95	13.15	0	3,569	0.00%
2022/03/21	50	12.90	0	0.00	12.90	50	3,767	1.33%
2022/03/18	0	12.80	0	0.00	12.75	0	4,239	0.00%
2022/03/17	7	12.67	13	12.73	12.75	-6	4,451	-0.13%
2022/03/14	1	12.65	0	0.00	12.65	1	5,377	0.02%
2022/03/11	71	12.75	0	13.00	12.80	71	5,578	1.27%
2022/03/10	8	13.00	0	0.00	12.85	8	5,974	0.13%
2022/03/09	31	12.36	6	12.34	12.70	25	6,011	0.42%
2022/03/08	44	12.27	0	0.00	12.20	44	6,089	0.72%
2022/03/07	52	13.04	50	12.87	12.85	2	6,301	0.03%
2022/03/04	4	13.55	2	13.70	13.50	2	6,385	0.03%
2022/03/03	13	13.83	0	0.00	13.70	13	6,430	0.20%
2022/03/02	0	0.00	3	13.72	13.70	-3	6,509	-0.05%
2022/03/01	4	13.53	12	13.57	13.60	-8	6,559	-0.12%
2022/02/25	2	13.35	1	13.40	13.35	1	6,892	0.01%
2022/02/24	3	13.63	3	13.45	13.30	0	7,007	0.00%
2022/02/22	5	13.80	0	0.00	13.80	5	7,117	0.07%
2022/02/21	0	0.00	1	14.20	14.25	-1	7,181	-0.01%
2022/02/18	12	14.19	15	14.28	14.25	-3	7,291	-0.04%
2022/02/16	5	14.00	0	0.00	13.90	5	7,547	0.07%
2022/02/15	12	13.83	10	13.91	13.75	2	7,600	0.03%
2022/02/14	3	13.80	8	13.80	13.75	-5	7,706	-0.06%
2022/02/11	19	14.17	17	14.35	14.25	2	7,777	0.03%
2022/02/10	76	14.43	69	14.63	14.35	7	7,900	0.09%
2022/02/09	10	14.30	10	14.40	14.55	0	8,062	0.00%
2022/02/08	0	0.00	4	14.04	14.25	-4	9,121	-0.04%
2022/02/07	3	13.45	4	13.83	13.80	-1	9,723	-0.01%
2022/01/26	1	13.35	1	13.25	13.30	0	10,052	0.00%
2022/01/25	19	13.72	15	13.67	13.35	4	10,149	0.04%
2022/01/24	0	0.00	2	13.68	13.85	-2	10,217	-0.02%
2022/01/21	6	14.19	9	14.17	14.00	-3	10,238	-0.03%
2022/01/20	2	14.45	0	0.00	14.45	2	10,323	0.02%
2022/01/19	18	14.51	18	14.56	14.45	0	10,365	0.00%
2022/01/18	1	15.00	4	14.95	14.75	-3	10,399	-0.03%
2022/01/17	5	14.42	2	14.60	14.75	3	10,414	0.03%
2022/01/14	7	14.42	10	14.50	14.35	-3	10,425	-0.03%
2022/01/13	11	15.44	12	15.37	15.30	-1	10,415	-0.01%
2022/01/12	6	15.26	2	15.43	15.25	4	10,636	0.04%
2022/01/11	10	15.51	59	15.42	15.25	-49	10,753	-0.46%
2022/01/10	29	15.90	33	16.01	15.70	-4	10,739	-0.04%
2022/01/07	1	16.00	5	15.95	15.90	-4	10,720	-0.04%
2022/01/06	28	16.33	33	16.42	16.40	-5	10,691	-0.05%
2022/01/05	1	16.30	6	16.23	16.15	-5	10,617	-0.05%
2022/01/04	41	16.47	37	16.44	16.45	4	10,623	0.04%
2022/01/03	9	16.33	3	16.38	16.20	6	10,345	0.06%
2021/12/30	26	16.76	12	16.83	16.50	14	10,355	0.14%
2021/12/29	91	17.26	35	17.20	16.85	56	10,290	0.54%
2021/12/28	27	16.78	96	16.65	16.95	-69	9,763	-0.71%
2021/12/27	51	16.78	66	16.87	16.25	-15	9,630	-0.16%
2021/12/24	6	16.13	4	16.15	16.45	2	9,264	0.02%
2021/12/23	7	16.33	63	16.29	16.05	-56	9,221	-0.61%
2021/12/22	67	16.11	6	16.02	15.90	61	9,141	0.67%
2021/12/21	0	0.00	5	16.15	16.10	-5	9,131	-0.05%
2021/12/20	21	16.19	19	16.13	16.10	2	9,093	0.02%
2021/12/17	7	15.97	3	16.17	15.85	4	8,826	0.05%
2021/12/16	76	16.72	23	16.50	16.40	53	8,816	0.60%
2021/12/15	20	16.76	48	16.68	16.65	-28	8,764	-0.32%
2021/12/14	60	16.61	43	16.53	16.30	17	8,572	0.20%
2021/12/13	32	16.22	19	16.19	16.30	13	8,117	0.16%
2021/12/10	13	16.38	7	16.49	16.00	6	7,926	0.08%
2021/12/09	17	16.65	20	16.71	16.25	-3	7,509	-0.04%
2021/12/08	19	16.35	25	16.39	16.40	-6	7,324	-0.08%
2021/12/07	22	16.00	19	15.98	16.05	3	7,066	0.04%
2021/12/06	42	16.17	32	15.99	16.20	10	6,981	0.14%
2021/12/03	3	15.37	11	15.35	15.30	-8	6,634	-0.12%
2021/12/02	6	15.29	6	15.24	15.20	0	6,667	0.00%
2021/12/01	18	15.81	15	15.66	15.80	3	6,651	0.05%
2021/11/30	11	15.32	24	15.40	15.25	-13	6,499	-0.20%
2021/11/29	8	14.48	3	14.62	14.55	5	6,502	0.08%
2021/11/26	3	14.68	56	14.55	14.40	-53	6,668	-0.79%
2021/11/25	3	15.27	5	15.18	15.15	-2	6,641	-0.03%
2021/11/24	22	15.48	17.2	15.53	15.55	4.8	6,639	0.07%
2021/11/23	21	14.76	30	15.08	15.00	-9	6,398	-0.14%
2021/11/22	35	14.63	20	14.66	14.75	15	6,463	0.23%
2021/11/19	23	14.90	6	14.87	14.65	17	6,691	0.25%
2021/11/18	2	15.35	2	15.30	15.15	0	6,711	0.00%
2021/11/17	42.2	15.42	44	15.32	15.35	-1.8	6,697	-0.03%
2021/11/16	44	15.32	43	15.36	15.50	1	6,665	0.02%
2021/11/15	42	15.13	35	15.06	15.05	7	6,577	0.11%
2021/11/12	27	15.30	16	15.19	14.95	11	6,565	0.17%
2021/11/11	33	15.48	47	15.39	15.30	-14	6,662	-0.21%
2021/11/10	3	15.28	49	15.21	15.25	-46	6,729	-0.68%
2021/11/09	53	15.20	27	15.20	15.15	26	7,031	0.37%
2021/11/08	105	15.21	138.5	15.09	14.90	-33.5	7,239	-0.46%	大買/大賣/
2021/11/05	276.5	17.00	240	16.76	15.95	36.5	7,312	0.50%	大買/大賣/
2021/11/04	82	15.83	162	16.42	16.65	-80	6,535	-1.22%	大賣/
2021/11/03	7	14.74	41	14.99	15.15	-34	6,129	-0.55%
2021/11/02	43	14.09	40	13.95	13.80	3	5,874	0.05%
2021/11/01	12	14.07	16	14.15	14.10	-4	5,876	-0.07%
2021/10/29	17	13.80	10	13.96	13.80	7	5,899	0.12%
2021/10/28	17	13.91	30	14.01	13.90	-13	5,941	-0.22%
2021/10/27	21	13.49	27	13.58	13.50	-6	5,997	-0.10%
2021/10/26	72	13.46	9	13.56	13.20	63	6,155	1.02%
2021/10/25	10	13.39	2	13.60	13.30	8	6,230	0.13%
2021/10/22	58	13.37	55	13.51	13.55	3	6,301	0.05%
2021/10/21	6	13.71	11	13.60	13.55	-5	6,411	-0.08%
2021/10/20	57	14.02	27	13.93	14.05	30	7,193	0.42%
2021/10/19	1	13.85	25.3	13.92	14.30	-24.3	7,147	-0.34%
2021/10/18	23	13.12	26	13.24	13.00	-3	7,056	-0.04%
2021/10/15	1	13.00	28	13.19	13.05	-27	7,165	-0.38%
2021/10/14	28	12.97	35	12.96	12.95	-7	7,632	-0.09%
2021/10/13	29	12.88	8	12.71	12.65	21	7,799	0.27%
2021/10/12	3	13.12	1.6	13.55	13.30	1.4	7,807	0.02%
2021/10/08	12	13.57	13	13.67	13.25	-1	7,842	-0.01%
2021/10/07	2	13.65	9	13.59	13.60	-7	7,998	-0.09%
2021/10/06	9	13.06	30	13.07	12.90	-21	8,119	-0.26%
2021/10/05	6	12.50	15.6	12.87	13.10	-9.6	8,106	-0.12%
2021/10/04	47	12.73	13.3	12.76	12.50	33.7	8,072	0.42%
2021/10/01	8	12.96	0	0.00	12.60	8	8,032	0.10%
2021/09/30	15	13.29	18	13.37	13.40	-3	8,005	-0.04%
2021/09/29	0	0.00	2.5	13.48	13.15	-2.5	7,994	-0.03%
2021/09/28	8	13.63	8	13.73	13.35	0	7,981	0.00%
2021/09/27	0	0.00	2.1	13.71	13.90	-2.1	7,962	-0.03%
2021/09/24	4	13.50	5.4	13.59	13.50	-1.4	7,948	-0.02%
2021/09/23	12	13.48	11	13.71	13.35	1	7,932	0.01%
2021/09/22	50	13.26	19	13.35	13.20	31	7,879	0.39%
2021/09/17	7	14.23	5	14.25	14.05	2	7,835	0.03%
2021/09/16	9	14.15	9	14.20	14.20	0	7,855	0.00%
2021/09/15	0	0.00	2	14.00	14.05	-2	7,865	-0.03%
2021/09/14	8	14.18	14	14.15	14.15	-6	7,848	-0.08%
2021/09/13	2	14.28	1	14.30	14.20	1	7,824	0.01%
2021/09/10	3	14.40	4	14.60	14.55	-1	7,812	-0.01%
2021/09/09	22	14.49	10	14.60	14.35	12	7,777	0.15%
2021/09/08	5	14.35	4	14.10	14.00	1	7,661	0.01%
2021/09/07	6	14.45	1	14.60	14.50	5	7,622	0.07%
2021/09/06	12	15.20	5	15.44	14.80	7	7,552	0.09%
2021/09/03	4	15.65	4	15.74	15.85	0	7,472	0.00%
2021/09/02	17	15.69	4	15.76	15.50	13	7,396	0.18%
2021/09/01	14	15.61	18	15.84	15.80	-4	7,305	-0.05%
2021/08/31	3	14.98	14.2	15.06	15.15	-11.2	7,093	-0.16%
2021/08/30	10	14.80	20	14.83	14.95	-10	7,050	-0.14%
2021/08/27	10	14.94	6	14.93	14.80	4	6,998	0.06%
2021/08/26	18	15.29	3.5	14.97	14.95	14.5	6,909	0.21%
2021/08/25	8	15.08	23	15.15	15.45	-15	6,738	-0.22%
2021/08/24	24	14.41	10.5	14.16	14.05	13.5	6,457	0.21%
2021/08/23	14	14.43	32	14.58	14.50	-18	6,372	-0.28%
2021/08/20	6	14.00	55	14.12	13.90	-49	6,322	-0.78%
2021/08/19	50.1	14.36	20	14.05	13.90	30.1	6,246	0.48%
2021/08/18	34	14.75	20	15.00	14.90	14	6,134	0.23%
2021/08/17	14	14.84	10	15.17	14.45	4	5,999	0.07%
2021/08/16	5	14.75	10	14.94	15.15	-5	5,853	-0.09%
2021/08/13	38	15.99	30	15.87	15.25	8	5,677	0.14%
2021/08/12	24	15.34	23	15.27	15.95	1	5,299	0.02%
2021/08/11	69.2	15.50	44	15.28	14.80	25.2	4,976	0.51%
2021/08/10	32	16.82	51	16.97	16.40	-19	4,698	-0.40%
2021/08/09	19.2	17.71	16	18.76	17.55	3.2	4,418	0.07%
2021/08/06	38	19.68	5.1	19.91	19.50	32.9	4,230	0.78%
2021/08/05	10	19.67	3.2	20.09	19.80	6.8	4,167	0.16%
2021/08/04	8	19.66	14	19.46	19.60	-6	4,096	-0.15%
2021/08/03	12.5	19.07	12	19.19	18.90	0.5	4,008	0.01%
2021/08/02	44	19.23	29	18.89	18.90	15	3,942	0.38%
2021/07/30	41.5	18.61	17	18.86	19.25	24.5	3,802	0.64%
2021/07/29	1.8	16.68	16	17.38	17.60	-14.2	3,609	-0.39%
2021/07/28	30	16.31	5	15.67	16.00	25	3,515	0.71%
2021/07/27	26.3	17.12	26	16.73	17.05	0.3	3,457	0.01%
2021/07/26	151	16.99	134.1	17.00	17.05	16.9	3,368	0.50%	大買/大賣/
2021/07/23	23	16.88	144.9	17.02	17.05	-121.9	2,560	-4.76%	大賣/鉅額交易
2021/07/22	4	15.50	173	15.50	15.50	-169	2,385	-7.08%	大賣/鉅額交易
2021/07/21	16	14.00	60	14.10	14.10	-44	2,442	-1.80%
2021/07/20	64.1	12.55	188	12.58	12.85	-123.9	2,331	-5.32%	大賣/鉅額交易
2021/07/19	6	11.46	221	11.64	11.70	-215	1,873	-11.48%	大賣/鉅額交易
2021/07/16	14	10.52	3	10.70	10.65	11	1,768	0.62%
2021/07/15	5	10.43	1	10.70	10.55	4	1,784	0.22%
2021/07/14	52	10.27	18	10.25	10.10	34	1,805	1.88%
2021/07/13	10	10.49	7	10.55	10.55	3	1,692	0.18%
2021/07/12	2	9.64	15	9.54	9.63	-13	1,540	-0.84%
2021/07/09	2	9.51	12	9.51	9.52	-10	1,535	-0.65%
2021/07/08	0	0.00	15	9.33	9.39	-15	1,585	-0.95%
2021/07/07	0	0.00	13	9.28	9.14	-13	1,642	-0.79%
2021/07/06	0	0.00	2	9.33	9.25	-2	1,710	-0.12%
2021/07/05	1	9.42	0	0.00	9.50	1	1,770	0.06%
2021/07/02	0	0.00	2	9.30	9.26	-2	1,853	-0.11%
2021/06/30	2	9.41	4	9.36	9.27	-2	2,103	-0.10%
2021/06/29	1	9.44	0	0.00	9.26	1	2,110	0.05%
2021/06/25	3	9.42	18	9.70	9.43	-15	2,186	-0.69%
2021/06/24	6	9.28	25	9.41	9.50	-19	2,183	-0.87%
2021/06/22	10	8.85	0	0.00	8.78	10	2,187	0.46%
2021/06/21	2	8.71	0	0.00	8.66	2	2,225	0.09%
2021/06/17	40	9.07	3	8.92	9.05	37	2,294	1.61%
2021/06/16	1	9.14	4	9.12	8.90	-3	2,415	-0.12%
2021/06/11	1	9.08	0	0.00	9.04	1	2,487	0.04%
2021/06/09	12	9.05	6	9.07	8.98	6	2,529	0.24%
2021/06/07	7	8.91	2	8.99	8.93	5	2,583	0.19%
2021/06/04	5	9.10	0	0.00	9.10	5	2,585	0.19%
2021/05/27	3	9.02	0	0.00	9.00	3	2,886	0.10%
2021/05/26	10	9.05	0	0.00	9.10	10	2,889	0.35%
2021/05/18	1	8.48	0	0.00	8.48	1	2,986	0.03%
2021/05/13	1	8.28	5	7.90	8.20	-4	2,970	-0.14%
2021/05/05	0	0.00	5	9.87	9.76	-5	3,018	-0.17%
2021/05/04	14	9.44	1	9.79	9.40	13	3,029	0.43%
2021/05/03	5	10.25	0	0.00	10.05	5	3,124	0.16%
2021/04/29	1	10.75	3	10.92	10.70	-2	3,142	-0.06%
2021/04/28	0	0.00	1	11.05	10.90	-1	3,132	-0.03%
2021/04/27	3	11.15	8	11.24	11.20	-5	3,159	-0.16%
2021/04/26	1	11.00	25	11.05	11.00	-24	3,127	-0.77%
2021/04/22	0	0.00	21	11.07	10.80	-21	3,166	-0.66%
2021/04/21	141	11.29	40	11.30	11.30	101	3,150	3.21%	大買/鉅額交易
2021/04/20	0	0.00	0	11.15	11.45	0	3,156	0.00%
2021/04/19	0	0.00	5.1	10.90	11.00	-5.1	3,165	-0.16%
2021/04/16	7	10.88	108	10.91	10.70	-101	3,135	-3.22%	大賣/鉅額交易
2021/04/14	3	10.72	0	0.00	10.75	3	3,171	0.09%
2021/04/13	6	10.99	16.3	11.16	11.00	-10.3	3,216	-0.32%
2021/04/12	25	10.95	1	11.05	10.95	24	3,281	0.73%
2021/04/09	84	11.09	3	11.08	11.05	81	3,435	2.36%
2021/04/08	16	10.97	13	11.30	11.30	3	3,596	0.08%
2021/04/07	80	10.75	67	10.72	11.05	13	3,521	0.37%
2021/04/06	113	10.43	2	10.25	10.60	111	3,402	3.26%	大買/鉅額交易
2021/03/31	30	10.30	0	0.00	10.20	30	3,368	0.89%
2021/03/30	3	10.30	0	0.00	10.35	3	3,340	0.09%
2021/03/29	0	0.00	16.5	10.21	10.30	-16.5	3,364	-0.49%
2021/03/26	0	0.00	0.5	10.75	10.30	-0.5	3,427	-0.01%
2021/03/25	2	10.75	5	10.55	10.55	-3	3,652	-0.08%
2021/03/24	5	10.50	3	10.47	10.70	2	3,961	0.05%
2021/03/23	14	10.89	0	0.00	10.55	14	4,037	0.35%
2021/03/22	2	10.63	0	0.00	10.65	2	4,013	0.05%
2021/03/19	67	10.64	60	10.45	10.45	7	4,002	0.17%
2021/03/17	0	0.00	3	10.58	10.50	-3	3,953	-0.08%
2021/03/15	2	10.50	22	10.47	10.55	-20	3,995	-0.50%
2021/03/12	3	10.50	37	10.51	10.50	-34	4,262	-0.80%
2021/03/11	1	10.30	5	10.35	10.30	-4	4,467	-0.09%
2021/03/09	20	10.45	20	10.10	10.15	0	4,493	0.00%
2021/03/04	0	0.00	2	10.20	10.25	-2	4,434	-0.05%
2021/03/03	22	10.48	22	10.32	10.20	0	4,428	0.00%
2021/03/02	0	0.00	5	10.17	10.05	-5	4,275	-0.12%
2021/02/26	16.3	10.21	0	0.00	10.15	16.3	4,269	0.38%
2021/02/25	2	10.10	1	10.25	10.15	1	4,262	0.02%
2021/02/24	1	10.15	0	0.00	10.10	1	4,228	0.02%
2021/02/23	2	10.25	0	0.00	10.30	2	4,219	0.05%
2021/02/22	7	10.27	3	10.25	10.25	4	4,187	0.10%
2021/02/19	1	10.25	0	0.00	10.20	1	4,184	0.02%
2021/02/18	0	0.00	1	9.99	10.00	-1	4,169	-0.02%
2021/02/17	0	0.00	6	9.45	9.63	-6	4,157	-0.14%
2021/02/05	5	9.36	10	9.38	9.31	-5	4,171	-0.12%
2021/02/02	3	9.68	0	0.00	9.65	3	4,150	0.07%
2021/02/01	12	9.78	0	0.00	9.68	12	4,145	0.29%
2021/01/29	32	10.18	1	9.98	9.92	31	4,126	0.75%
2021/01/28	15.1	10.28	0	0.00	10.10	15.1	4,100	0.37%
2021/01/27	15	10.53	15	10.17	10.20	0	4,090	0.00%
2021/01/26	11	10.11	0	0.00	10.00	11	3,981	0.28%
2021/01/25	25	10.16	10	10.31	10.40	15	3,942	0.38%
2021/01/22	14	9.84	1	9.84	9.80	13	3,801	0.34%
2021/01/21	1	10.35	0	0.00	10.10	1	3,737	0.03%
2021/01/20	10	10.45	1	10.35	10.10	9	3,717	0.24%
2021/01/15	5	10.44	8	10.48	10.35	-3	3,543	-0.08%
2021/01/14	1	10.80	1	10.95	10.95	0	3,506	0.00%
2021/01/13	4	10.68	5	10.79	10.75	-1	3,445	-0.03%
2021/01/12	10	10.98	4	11.00	10.75	6	3,382	0.18%
2021/01/11	5	10.46	13	10.43	10.80	-8	3,273	-0.24%
2021/01/08	13	10.57	10	10.52	10.50	3	3,246	0.09%
2021/01/07	4	10.44	1	10.45	10.65	3	3,228	0.09%
2021/01/06	15	10.94	3	10.88	10.55	12	3,182	0.38%
2021/01/05	8	11.50	15	11.50	11.50	-7	3,076	-0.23%
2021/01/04	10	11.58	40	11.80	11.85	-30	2,946	-1.02%
2020/12/31	42	10.67	52	10.98	10.85	-10	2,716	-0.37%
2020/12/30	5	10.19	6	10.23	10.15	-1	2,487	-0.04%
2020/12/29	10	10.10	0	0.00	10.15	10	2,468	0.41%
2020/12/28	0	0.00	4	10.20	10.20	-4	2,434	-0.16%
2020/12/25	0	0.00	2	10.40	10.35	-2	2,369	-0.08%
2020/12/24	28	10.57	2	10.55	10.45	26	2,340	1.11%
2020/12/23	6	10.47	3	10.60	10.55	3	2,295	0.13%
2020/12/22	17	10.58	28	10.76	10.55	-11	2,256	-0.49%
2020/12/21	15	11.04	21	10.77	10.80	-6	2,165	-0.28%
2020/12/18	19	10.84	134	10.98	11.00	-115	1,922	-5.98%	大賣/鉅額交易
2020/12/17	10	9.95	30	10.06	10.00	-20	1,591	-1.26%
2020/12/14	2	9.67	10	9.60	9.57	-8	1,441	-0.55%
2020/12/11	2	9.40	26	9.48	9.57	-24	1,413	-1.70%
2020/12/10	22	9.08	0	0.00	9.15	22	1,320	1.67%
2020/12/09	2	9.01	11	9.06	9.03	-9	1,290	-0.70%
2020/12/08	28	9.72	64	9.70	9.35	-36	1,219	-2.95%
2020/12/07	15	9.28	17	9.08	9.38	-2	933	-0.21%
2020/12/04	0	8.48	0	0.00	8.53	0	687	0.00%
2020/12/02	2	8.60	0	0.00	8.60	2	651	0.31%
2020/11/27	30	8.15	0	0.00	8.18	30	578	5.19%
2020/11/26	0	0.00	18	8.10	8.14	-18	565	-3.18%
2020/11/25	18	8.08	0	0.00	8.11	18	553	3.25%
2020/11/23	16	8.04	0	0.00	8.09	16	558	2.87%
2020/11/11	0	0.00	2	8.09	8.11	-2	489	-0.41%
2020/11/10	0	7.99	0	0.00	7.99	0	488	0.00%
2020/11/09	0	0.00	2	8.22	8.20	-2	481	-0.42%
2020/10/23	0	0.00	4	8.29	8.25	-4	487	-0.82%
2020/10/16	0	0.00	2	7.91	7.91	-2	524	-0.38%
2020/10/14	10	7.70	0	0.00	7.75	10	534	1.87%
2020/10/13	0	0.00	3	7.53	7.60	-3	551	-0.54%
2020/09/28	2	7.71	0	0.00	7.73	2	803	0.25%
2020/09/18	0	0.00	2	8.30	8.28	-2	847	-0.24%
2020/09/16	2	8.06	3	8.08	8.08	-1	856	-0.12%
2020/09/15	0	8.08	0	0.00	8.10	0	909	0.00%
2020/09/11	0	0.00	2	8.22	8.03	-2	1,288	-0.16%
2020/09/09	3	8.29	0	0.00	8.31	3	1,282	0.23%
2020/09/07	2	8.24	0	0.00	8.18	2	1,283	0.16%
2020/09/04	2	8.10	0	0.00	8.12	2	1,275	0.16%
2020/09/02	0	0.00	20	7.91	7.86	-20	1,272	-1.57%
2020/09/01	0	0.00	9	7.90	7.89	-9	1,281	-0.70%
2020/08/28	29	7.91	0	0.00	7.87	29	1,297	2.24%
2020/08/26	0	0.00	4	7.71	7.67	-4	1,287	-0.31%
2020/08/20	3	7.66	0	0.00	7.46	3	1,419	0.21%
2020/08/13	0	7.77	0	0.00	7.77	0	1,582	0.00%
2020/08/03	5	7.95	0	0.00	7.88	5	2,020	0.25%
2020/07/27	0	0.00	5	7.73	7.75	-5	2,123	-0.24%
2020/07/22	9	8.75	0	0.00	8.70	9	2,209	0.41%
2020/07/21	77	8.80	0	0.00	8.69	77	2,252	3.42%
2020/07/17	0	0.00	4	8.58	8.58	-4	2,468	-0.16%
2020/07/16	0	0.00	5	8.72	8.77	-5	2,487	-0.20%
2020/07/14	0	0.00	8	8.82	8.72	-8	2,516	-0.32%
2020/07/10	1	8.56	8	8.66	8.66	-7	2,526	-0.28%
2020/07/08	6	8.91	20	8.80	8.85	-14	2,518	-0.56%
2020/07/07	13	8.90	1	8.98	8.86	12	2,566	0.47%
2020/07/06	20	8.59	0	0.00	8.57	20	2,490	0.80%
2020/07/02	2	8.45	0	0.00	8.41	2	2,497	0.08%
2020/06/30	0	0.00	5	8.27	8.29	-5	2,502	-0.20%
2020/06/29	0	0.00	5	8.22	8.22	-5	2,499	-0.20%
2020/06/23	0	0.00	1	8.52	8.51	-1	2,503	-0.04%
2020/06/22	8	8.75	1	8.73	8.59	7	2,509	0.28%
2020/06/19	43	9.25	63	9.17	9.06	-20	2,470	-0.81%
2020/06/18	25	8.60	12	8.30	8.65	13	2,155	0.60%
2020/06/16	0	0.00	2	8.03	8.06	-2	2,113	-0.09%
2020/06/09	3	8.21	10	8.22	8.29	-7	2,175	-0.32%
2020/06/03	0	0.00	1	8.17	8.16	-1	2,189	-0.05%
2020/06/02	1	8.15	0	0.00	8.10	1	2,184	0.05%
2020/05/29	2	8.10	0	0.00	8.09	2	2,181	0.09%
2020/05/28	0	0.00	1	8.23	8.01	-1	2,173	-0.05%
2020/05/27	22	8.47	12	8.30	8.45	10	2,131	0.47%
2020/05/26	0	0.00	3	8.23	8.14	-3	2,068	-0.15%
2020/05/22	3	8.36	2	8.51	8.10	1	2,059	0.05%
2020/05/21	20	8.41	15	8.49	8.48	5	2,023	0.25%
2020/05/20	12	8.31	0	0.00	8.17	12	1,958	0.61%
2020/05/19	1	8.02	0	0.00	8.31	1	1,940	0.05%
2020/05/15	1	8.35	0	0.00	8.12	1	1,867	0.05%
2020/05/13	2	8.50	0	0.00	8.32	2	1,834	0.11%
2020/05/12	1	8.99	12	9.14	8.89	-11	1,779	-0.62%
2020/05/11	3	8.99	5	8.81	8.98	-2	1,740	-0.11%
2020/05/08	0	0.00	1	8.43	8.40	-1	1,623	-0.06%
2020/05/07	10	8.41	0	0.00	8.33	10	1,601	0.62%
2020/05/06	5	8.41	0	0.00	8.35	5	1,584	0.32%
2020/04/28	1	8.14	0	0.00	8.24	1	1,444	0.07%
2020/04/27	2	8.21	12	8.26	8.26	-10	1,426	-0.70%
2020/04/24	9	8.15	36	8.13	8.29	-27	1,384	-1.95%
2020/04/23	29	8.18	17	8.15	8.00	12	1,335	0.90%
2020/04/22	11	7.88	1	7.92	7.92	10	1,225	0.82%
2020/04/16	1	7.30	0	0.00	7.35	1	1,034	0.10%
2020/04/15	1	7.38	3	7.42	7.35	-2	1,026	-0.19%
2020/04/10	9	7.43	7	7.64	7.44	2	975	0.21%
2020/04/09	2	6.93	2	7.10	7.44	0	924	0.00%
2020/03/26	0	6.41	0	0.00	6.41	0	891	0.00%
2020/03/25	0	6.20	0	0.00	6.22	0	885	0.00%
2020/03/19	0	5.77	0	0.00	5.72	0	884	0.00%
2020/03/18	0	0.00	4	6.35	6.25	-4	874	-0.46%
2020/03/16	10	6.33	0	0.00	6.33	10	861	1.16%
2020/03/13	23	5.50	0	0.00	5.79	23	863	2.67%
2020/03/12	2	6.01	0	0.00	6.08	2	849	0.24%
2020/03/09	0	0.00	0	6.70	6.70	0	843	0.00%
2020/02/07	3	7.35	0	0.00	7.36	3	1,054	0.28%
2019/12/30	0	0.00	60	8.34	8.35	-60	1,102	-5.44%
2019/12/27	0	0.00	10	8.16	8.17	-10	1,076	-0.93%
2019/12/26	10	8.08	0	0.00	8.14	10	1,063	0.94%
2019/12/05	2	7.91	0	0.00	7.81	2	959	0.21%
2019/11/29	0	0.00	5	8.22	8.34	-5	914	-0.55%
2019/11/07	0	0.00	1	8.51	8.69	-1	572	-0.17%
2019/10/23	5	8.17	0	0.00	8.15	5	342	1.46%
2019/10/15	1	7.72	0	0.00	7.72	1	307	0.33%
2019/10/04	0	0.00	1	7.89	7.85	-1	296	-0.34%
2019/10/03	0	0.00	1	7.85	7.85	-1	298	-0.33%
2019/10/01	1	7.79	1	7.86	7.84	0	296	0.00%
2019/09/27	2	7.80	0	0.00	7.92	2	288	0.69%
2019/09/25	1	7.88	0	0.00	7.90	1	283	0.35%
2019/09/20	0	0.00	2	8.00	8.00	-2	275	-0.73%
2019/09/05	1	7.10	0	0.00	7.12	1	219	0.46%
2019/08/29	8.5	7.11	0	0.00	7.15	8.5	212	4.00%
2019/08/20	5	7.15	0	0.00	7.15	5	199	2.51%
2019/07/22	3	7.67	2	7.69	7.69	1	210	0.48%
2019/07/11	3	7.70	0	0.00	7.68	3	229	1.31%
2019/05/24	1	7.64	0	0.00	7.65	1	391	0.26%
2019/04/29	0	0.00	1	8.02	8.00	-1	750	-0.13%
2019/04/26	0	0.00	1	7.71	7.73	-1	741	-0.13%
2019/04/24	0	0.00	5	8.01	7.99	-5	731	-0.68%
2019/04/19	0	0.00	3	8.11	8.09	-3	732	-0.41%
2019/04/18	67	8.15	0	0.00	8.07	67	745	8.99%
2019/04/17	22	8.20	0	0.00	8.13	22	749	2.93%
2019/04/16	20	8.26	2	8.24	8.18	18	746	2.41%
2019/04/09	40	8.44	0	0.00	8.39	40	716	5.58%
2019/04/03	30	8.30	0	0.00	8.35	30	713	4.20%
2019/04/01	2	8.34	1	8.45	8.35	1	703	0.14%
2019/03/29	20	8.46	0	0.00	8.39	20	693	2.88%
2019/03/28	0	8.56	0	0.00	8.56	0	689	0.00%
2019/03/27	2	8.64	0	0.00	8.65	2	687	0.29%
2019/03/19	1	8.77	0	0.00	8.74	1	690	0.14%
2019/03/15	0	0.00	31	8.80	8.79	-31	683	-4.54%
2019/03/14	1	8.92	0	0.00	8.82	1	684	0.15%
2019/03/13	0	0.00	1	8.90	8.91	-1	691	-0.14%
2019/03/07	1	8.86	1	8.87	8.82	0	830	0.00%
2019/03/05	0	0.00	1	8.83	8.83	-1	827	-0.12%
2019/02/20	0	0.00	27.3	8.70	8.75	-27.3	851	-3.20%
2019/02/19	0	0.00	5	8.71	8.71	-5	861	-0.58%
2019/02/18	1	8.80	0	0.00	8.75	1	863	0.12%
2019/02/15	30	8.66	0	0.00	8.79	30	871	3.44%
2019/01/28	2	8.78	0	0.00	8.84	2	743	0.27%
2019/01/21	1	8.91	4	9.01	8.95	-3	763	-0.39%
2019/01/18	2	8.72	0	0.00	8.69	2	615	0.33%
2019/01/11	10	8.92	10	8.87	8.87	0	650	0.00%
2019/01/10	0	0.00	2	8.83	8.89	-2	669	-0.30%
2019/01/09	0	0.00	7	8.62	8.58	-7	677	-1.03%
2019/01/08	2	8.46	0	0.00	8.54	2	684	0.29%
2019/01/04	2	8.57	0	0.00	8.53	2	721	0.28%
2019/01/03	0	0.00	1	8.71	8.71	-1	757	-0.13%
2018/12/27	5	8.81	0	0.00	8.77	5	807	0.62%
2018/12/19	0	0.00	1	8.74	8.68	-1	818	-0.12%
2018/12/18	1	8.60	0	0.00	8.66	1	817	0.12%
2018/12/17	0	0.00	3	9.12	9.02	-3	809	-0.37%
2018/12/12	5	9.36	0	0.00	9.32	5	813	0.61%
2018/12/10	0	0.00	2	9.30	9.25	-2	814	-0.25%
2018/12/04	0	0.00	1	9.29	9.40	-1	821	-0.12%
2018/12/03	1	9.24	4	9.32	9.23	-3	806	-0.37%
2018/11/30	2	9.16	0	0.00	9.15	2	692	0.29%
2018/11/28	2	9.11	0	0.00	9.20	2	700	0.29%
2018/11/16	0	0.00	20	9.09	9.00	-20	726	-2.75%
2018/11/13	0	0.00	3	8.97	8.98	-3	699	-0.43%
2018/11/12	0	0.00	3	8.73	8.70	-3	694	-0.43%
2018/11/08	2	8.70	0	0.00	8.75	2	690	0.29%
2018/11/06	3	8.67	0	0.00	8.53	3	720	0.42%
2018/11/02	3	8.55	2	8.63	8.65	1	717	0.14%
2018/11/01	0	0.00	2	8.58	8.46	-2	723	-0.28%
2018/10/31	0	0.00	7	8.44	8.50	-7	735	-0.95%
2018/10/30	2	8.11	0	0.00	8.15	2	725	0.28%
2018/10/26	0	0.00	2	8.15	8.15	-2	743	-0.27%
2018/10/25	7	8.29	0	0.00	8.16	7	757	0.92%
2018/10/22	0	0.00	4	8.78	8.80	-4	788	-0.51%
2018/10/19	2	8.40	0	0.00	8.50	2	793	0.25%
2018/10/18	0	0.00	2	8.83	8.79	-2	784	-0.25%
2018/10/17	4	8.63	2	8.56	8.51	2	764	0.26%
2018/10/16	2	8.80	2	9.10	8.75	0	744	0.00%
2018/10/15	2	8.60	0	0.00	8.90	2	741	0.27%
2018/10/12	1	8.32	5	8.45	8.45	-4	729	-0.55%
2018/10/08	2	9.00	0	0.00	9.24	2	703	0.28%
2018/10/05	10	9.06	0	0.00	9.03	10	701	1.43%
2018/10/04	10	9.30	0	0.00	9.35	10	697	1.43%
2018/10/03	0	0.00	0	9.20	9.20	0	722	0.00%
2018/10/01	0	0.00	1	9.00	9.11	-1	748	-0.13%
2018/09/25	1	8.93	0	0.00	8.89	1	950	0.11%
2018/09/13	0	0.00	1	9.10	9.11	-1	2,215	-0.05%
2018/09/12	5	8.85	0	0.00	8.88	5	2,223	0.22%
2018/09/10	5	8.80	3	8.97	8.70	2	2,343	0.09%
2018/09/07	3	9.22	0	0.00	9.17	3	2,337	0.13%
2018/09/06	1	9.43	2	9.50	9.42	-1	2,341	-0.04%
2018/09/04	0	0.00	1	9.52	9.66	-1	2,388	-0.04%
2018/09/03	6	9.54	0	0.00	9.51	6	2,424	0.25%
2018/08/30	3	9.69	0	0.00	9.67	3	2,448	0.12%
2018/08/29	2	9.75	0	0.00	9.82	2	2,465	0.08%
2018/08/28	4	9.72	9	9.74	9.86	-5	2,456	-0.20%
2018/08/24	0	0.00	2	9.29	9.28	-2	2,560	-0.08%
2018/08/21	0	0.00	2	9.26	9.28	-2	2,583	-0.08%
2018/08/15	8	9.16	0	0.00	9.18	8	2,574	0.31%
2018/08/07	0	0.00	1	9.99	9.98	-1	2,527	-0.04%
2018/08/02	1	10.00	0	0.00	9.81	1	2,519	0.04%
2018/07/31	10	10.05	0	0.00	10.05	10	2,487	0.40%
2018/07/26	6	9.83	0	0.00	9.75	6	2,440	0.25%
2018/07/17	3	9.98	13	9.93	9.82	-10	2,402	-0.42%
2018/07/16	0	0.00	2	9.87	9.80	-2	2,373	-0.08%
2018/07/13	2	9.91	0	0.00	9.80	2	2,365	0.08%
2018/07/12	20	9.89	20	9.80	9.76	0	2,352	0.00%
2018/07/10	1	9.56	1	9.57	9.55	0	2,318	0.00%
2018/07/09	5	9.30	5	9.28	9.25	0	2,298	0.00%
2018/07/06	30	9.20	29	9.23	9.20	1	2,298	0.04%
2018/07/05	21	9.91	20	9.80	9.50	1	2,317	0.04%
2018/07/04	2	9.72	4	9.80	9.86	-2	2,292	-0.09%
2018/07/03	70	9.64	0	0.00	9.61	70	2,228	3.14%
2018/07/02	4	10.01	10	10.05	9.72	-6	2,153	-0.28%
2018/06/29	1	10.25	1	10.30	10.10	0	2,098	0.00%
2018/06/28	5	10.52	3	10.57	10.05	2	2,037	0.10%
2018/06/27	17	11.17	10	10.83	10.55	7	1,949	0.36%
2018/06/26	14	11.14	29	11.10	11.00	-15	1,796	-0.84%
2018/06/25	17	11.77	59	11.99	12.00	-42	1,521	-2.76%
2018/06/22	24	10.59	45	10.77	10.95	-21	1,130	-1.86%
2018/06/21	1	9.85	3	9.99	9.98	-2	890	-0.22%
2018/06/20	1	9.97	0	0.00	9.81	1	880	0.11%
2018/06/19	6	10.18	3	10.02	9.94	3	870	0.34%
2018/06/13	20	9.85	0	0.00	9.84	20	774	2.58%
2018/06/12	20	10.15	0	0.00	9.85	20	797	2.51%
2018/06/11	2	9.80	3	9.84	9.99	-1	761	-0.13%
2018/06/07	0	0.00	1	9.52	9.52	-1	700	-0.14%
2018/06/06	2	9.64	3	9.69	9.55	-1	698	-0.14%
2018/06/05	3	9.58	2	9.57	9.42	1	688	0.15%
2018/06/04	4	9.44	0	0.00	9.40	4	672	0.60%
2018/06/01	2	9.98	4	9.54	9.60	-2	658	-0.30%
2018/05/31	1	9.25	4	9.28	9.34	-3	561	-0.53%
2018/05/24	1	9.14	0	0.00	9.08	1	557	0.18%
2018/05/23	1	9.16	2	9.16	9.13	-1	567	-0.18%
2018/05/22	5	9.12	0	0.00	9.12	5	573	0.87%
2018/05/21	0	0.00	2	9.35	9.37	-2	577	-0.35%
2018/05/16	1	9.21	0	0.00	9.18	1	623	0.16%
2018/05/15	0	0.00	1	9.18	9.33	-1	633	-0.16%
2018/05/14	2	9.10	1	9.10	9.10	1	654	0.15%
2018/05/11	3	9.26	0	0.00	9.22	3	652	0.46%
2018/05/04	0	0.00	1	9.28	9.33	-1	648	-0.15%
2018/05/03	1	9.21	0	0.00	9.19	1	655	0.15%
2018/04/27	0	0.00	1	9.12	9.08	-1	681	-0.15%
2018/04/26	1	9.15	0	0.00	8.99	1	698	0.14%
2018/04/24	0	0.00	2	9.24	9.15	-2	786	-0.25%
2018/04/12	2	9.42	0	0.00	9.38	2	1,163	0.17%
2018/04/11	0	0.00	9	9.66	9.73	-9	1,179	-0.76%
2018/04/10	1	9.25	0	0.00	9.05	1	1,170	0.09%
2018/03/31	0	9.40	0	0.00	9.45	0	1,261	0.00%
2018/03/29	6	9.57	0	0.00	9.46	6	1,275	0.47%
2018/03/28	2	9.75	0	0.00	9.70	2	1,273	0.16%
2018/03/26	0	0.00	40	9.73	9.75	-40	1,307	-3.06%
2018/03/23	3	9.58	1	9.70	9.58	2	1,307	0.15%
2018/03/22	1	9.94	21	9.89	9.80	-20	1,317	-1.52%
2018/03/21	1	9.96	101	9.96	9.92	-100	1,320	-7.57%	大賣/
2018/03/20	7	9.93	76	9.93	9.94	-69	1,341	-5.14%
2018/03/19	0	0.00	122	10.07	10.05	-122	1,424	-8.56%	大賣/鉅額交易
2018/03/16	6	10.40	110	10.38	10.30	-104	1,409	-7.38%	大賣/鉅額交易
2018/03/15	3	10.15	0	0.00	10.20	3	1,384	0.22%
2018/03/14	7	10.05	171	10.06	10.10	-164	1,399	-11.72%	大賣/鉅額交易
2018/03/13	10	10.15	0	0.00	10.15	10	1,400	0.71%
2018/03/12	0	0.00	1	10.10	10.05	-1	1,414	-0.07%
2018/03/09	0	0.00	60	10.05	10.00	-60	1,431	-4.19%
2018/03/07	12	10.03	0	0.00	9.90	12	1,452	0.83%
2018/03/05	0	0.00	37	9.70	9.70	-37	1,470	-2.52%
2018/03/02	6	9.69	0	0.00	9.76	6	1,493	0.40%
2018/03/01	0	0.00	35	9.73	9.74	-35	1,514	-2.31%
2018/02/27	0	0.00	6	9.75	9.69	-6	1,539	-0.39%
2018/02/26	4	9.75	8	9.75	9.74	-4	1,619	-0.25%
2018/02/23	1	9.75	10	9.75	9.75	-9	1,796	-0.50%
2018/02/22	0	0.00	1	9.54	9.68	-1	1,813	-0.06%
2018/02/21	0	0.00	2.4	9.42	9.40	-2.4	1,841	-0.13%
2018/02/12	43	9.17	1	9.13	9.10	42	1,873	2.24%
2018/02/09	30	8.88	0	0.00	8.99	30	1,887	1.59%
2018/02/06	20	9.95	0	0.00	9.90	20	1,925	1.04%
2018/02/05	10	10.35	0	0.00	10.40	10	1,973	0.51%
2018/01/30	5	10.45	0	0.00	10.50	5	2,364	0.21%
2018/01/29	5	10.50	0	0.00	10.45	5	2,449	0.20%
2018/01/26	2	10.75	0	0.00	10.65	2	2,564	0.08%
2018/01/24	5	10.55	2	10.65	10.80	3	3,031	0.10%
2018/01/23	5	10.60	0	0.00	10.55	5	3,256	0.15%
2018/01/19	17	11.00	0	0.00	10.85	17	3,289	0.52%
2018/01/18	35	11.29	14	11.27	11.15	21	3,313	0.63%
2018/01/17	77	11.00	5	11.21	11.35	72	3,357	2.14%
2018/01/16	39	10.81	0	0.00	10.80	39	3,366	1.16%
2018/01/15	125	10.85	1	11.00	10.85	124	3,438	3.61%	大買/鉅額交易
2018/01/12	202	10.92	2	10.80	10.95	200	3,409	5.87%	大買/鉅額交易
2018/01/11	159	10.85	5	10.85	10.65	154	3,318	4.64%	大買/鉅額交易
2018/01/10	4	10.50	5	10.40	10.45	-1	3,250	-0.03%
2018/01/08	8	10.48	1	10.50	10.35	7	3,283	0.21%
2018/01/05	1	10.50	0	0.00	10.45	1	3,312	0.03%
2018/01/04	105	10.70	4	10.48	10.70	101	3,332	3.03%	大買/鉅額交易
2018/01/03	2	10.45	5	10.48	10.25	-3	3,373	-0.09%
2018/01/02	5	10.20	0	0.00	10.20	5	3,604	0.14%