光鼎 (6226)-新光-台中券商分點個股進出

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
9.99
漲跌
▲0.03
漲幅
+0.30%
成交量
183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－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中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
2024/04/25	2	9.97	0	0.00	9.96	2	588	0.34%
2024/04/24	0	0.00	2.4	10.08	10.10	-2.4	594	-0.40%
2024/04/23	1.4	9.87	0	0.00	9.95	1.4	596	0.24%
2024/04/22	1	9.85	0	0.00	9.92	1	601	0.17%
2024/04/19	1	9.85	1	9.82	9.86	0	610	0.00%
2024/04/17	1.8	10.05	2	10.03	10.10	-0.2	670	-0.03%
2024/04/15	0	0.00	1	10.15	10.00	-1	661	-0.15%
2024/04/12	0	0.00	1	10.10	10.10	-1	657	-0.15%
2024/04/11	1	10.20	0	0.00	10.25	1	658	0.15%
2024/04/09	0	0.00	1	10.15	10.25	-1	668	-0.15%
2024/04/08	2	10.15	2	10.13	10.25	0	665	0.00%
2024/04/03	3	10.15	0	10.50	10.25	3	660	0.45%
2024/04/02	2	10.50	0	0.00	10.45	2	655	0.31%
2024/04/01	0	10.58	0	0.00	10.50	0	653	0.00%
2024/03/29	0	10.50	1	10.45	10.35	-1	653	-0.15%
2024/03/28	0	10.76	0	0.00	10.40	0	653	0.00%
2024/03/27	0	10.78	0	0.00	10.40	0	651	0.00%
2024/03/26	0	10.80	0	0.00	10.45	0	649	0.00%
2024/03/25	0	10.74	0	0.00	10.65	0	648	0.00%
2024/03/22	1	10.35	2	10.45	10.45	-1	644	-0.15%
2024/03/21	0	10.76	0	0.00	10.40	0	644	0.00%
2024/03/20	0	0.00	3	10.43	10.40	-3	645	-0.46%
2024/03/19	3	10.45	0	0.00	10.40	3	646	0.46%
2024/03/15	0	0.00	1	10.45	10.30	-1	647	-0.15%
2024/03/14	0	0.00	1	10.55	10.50	-1	642	-0.16%
2024/03/08	0	11.25	4	10.85	10.85	-4	636	-0.63%
2024/03/07	4	11.05	3	11.00	10.90	1	632	0.16%
2024/03/06	0	11.35	0	0.00	11.40	0	623	0.00%
2024/03/01	12	11.54	2	11.55	11.40	10	613	1.63%
2024/02/29	12	11.66	0	0.00	11.70	12	608	1.97%
2024/02/27	39	11.71	15	11.88	11.90	24	594	4.03%
2024/02/26	58	11.99	6	11.83	12.30	52	556	9.35%
2024/02/23	0	11.60	8	11.35	11.20	-8	491	-1.63%
2024/02/22	5	11.58	0	0.00	11.60	5	480	1.04%
2024/02/21	1	11.70	0	0.00	11.70	1	464	0.22%
2024/02/20	5	11.50	2	11.40	11.30	3	445	0.67%
2024/02/19	0	0.00	2	11.25	11.45	-2	432	-0.46%
2024/02/16	0	0.00	1	11.15	11.20	-1	420	-0.24%
2024/02/05	3	10.25	0	0.00	10.40	3	419	0.72%
2024/02/02	0	0.00	1	10.85	10.85	-1	409	-0.24%
2024/01/31	0	11.00	0	0.00	10.90	0	407	0.00%
2024/01/30	0	11.05	0	0.00	10.85	0	409	0.00%
2024/01/29	4	11.05	0	0.00	10.90	4	413	0.97%
2024/01/25	0	0.00	4	11.16	11.25	-4	409	-0.98%
2024/01/23	15	11.00	1	10.95	10.95	14	383	3.65%
2024/01/18	0	0.00	0	10.90	10.85	0	377	-0.01%
2024/01/17	2	10.85	15	10.83	10.85	-13	377	-3.46%
2024/01/16	0	0.00	9	10.86	10.85	-9	376	-2.39%
2024/01/15	3	10.95	1.5	11.08	11.15	1.5	368	0.42%
2024/01/12	5	11.04	2	11.05	11.00	3	362	0.83%
2024/01/11	13	11.35	0.3	11.65	11.60	12.7	347	3.65%
2024/01/10	0.8	10.50	1	10.45	10.60	-0.2	300	-0.05%
2024/01/09	0	0.00	12	10.46	10.60	-12	296	-4.05%
2024/01/05	10	10.43	3	10.65	10.35	7	291	2.41%
2024/01/04	4	10.62	0.5	10.70	10.55	3.5	289	1.21%
2024/01/02	0	10.30	0	0.00	10.25	0	275	0.00%
2023/12/29	0	0.00	0	10.30	10.25	0	273	-0.01%
2023/12/26	2.5	10.09	0	0.00	10.10	2.5	272	0.91%
2023/12/25	3	10.23	0	0.00	10.20	3	270	1.11%
2023/12/22	3	10.33	0	0.00	10.35	3	269	1.11%
2023/12/21	2	10.25	0	0.00	10.35	2	267	0.75%
2023/12/20	0	0.00	2	10.30	10.20	-2	266	-0.75%
2023/12/15	1	10.30	34	10.32	10.30	-33	264	-12.45%
2023/12/14	1	10.25	11	10.25	10.25	-10	261	-3.83%
2023/12/13	16	10.10	1	10.15	10.10	15	258	5.81%
2023/12/12	21	10.13	11	10.15	10.20	10	255	3.91%
2023/12/11	12	10.15	0	0.00	10.25	12	255	4.70%
2023/12/08	6	10.05	0	0.00	10.20	6	253	2.37%
2023/12/06	0.5	10.20	0	0.00	10.30	0.5	252	0.20%
2023/12/05	0.2	10.25	2	10.25	10.25	-1.8	252	-0.71%
2023/12/01	0	0.00	1	10.35	10.15	-1	244	-0.41%
2023/11/29	0.3	10.35	0	0.00	10.30	0.3	243	0.12%
2023/11/27	0.1	10.30	0	0.00	10.25	0.1	238	0.06%
2023/11/24	0	0.00	2	10.30	10.30	-2	233	-0.86%
2023/11/21	1	10.15	0	0.00	10.15	1	222	0.45%
2023/11/20	0	0.00	8	10.00	10.15	-8	221	-3.62%
2023/11/17	0	0.00	3	9.99	9.99	-3	215	-1.39%
2023/11/16	11	9.90	0	0.00	9.99	11	217	5.06%
2023/11/14	0	0.00	5	9.89	9.93	-5	212	-2.36%
2023/11/13	6	9.92	0.1	10.00	9.91	5.9	211	2.79%
2023/11/10	0	0.00	2.9	10.27	10.25	-2.9	204	-1.43%
2023/11/09	0.1	10.45	2	10.45	10.45	-1.9	208	-0.89%
2023/11/08	0	0.00	36	10.70	10.75	-36	213	-16.88%
2023/11/07	0	0.00	1	10.85	10.85	-1	213	-0.47%
2023/11/06	2	10.70	0	0.00	10.80	2	215	0.93%
2023/10/31	4	10.13	0	0.00	10.25	4	209	1.91%
2023/10/30	3	10.15	0	0.00	10.25	3	212	1.41%
2023/10/27	6	10.18	0	0.00	10.20	6	214	2.80%
2023/10/26	6	10.23	1	10.35	10.20	5	216	2.31%
2023/10/25	0	0.00	14	10.15	10.30	-14	213	-6.57%
2023/10/24	14	9.93	4	10.05	10.00	10	211	4.74%
2023/10/23	0	0.00	2	10.10	10.00	-2	209	-0.96%
2023/10/20	7	9.93	0	0.00	10.05	7	212	3.30%
2023/10/19	6	9.97	2	10.00	10.05	4	216	1.84%
2023/10/16	0	10.05	0	0.00	10.00	0	222	0.00%
2023/10/12	2	10.15	0	0.00	10.20	2	231	0.87%
2023/10/06	2	9.92	0	0.00	9.92	2	247	0.81%
2023/10/02	0	0.00	1	9.99	9.95	-1	285	-0.35%
2023/09/27	0	9.99	0	0.00	9.92	0	299	0.00%
2023/09/25	0	9.97	0	0.00	10.10	0	310	0.00%
2023/09/22	0	0.00	4	9.98	9.91	-4	312	-1.28%
2023/09/12	0	0.00	4	9.93	9.95	-4	358	-1.12%
2023/09/08	3	10.10	0	0.00	10.10	3	361	0.83%
2023/09/05	1	10.15	0	0.00	10.20	1	377	0.26%
2023/08/28	1	10.20	0	0.00	10.10	1	412	0.24%
2023/08/16	0	10.30	0	0.00	10.25	0	523	0.00%
2023/08/15	0	0.00	8	10.16	10.40	-8	524	-1.53%
2023/08/11	1	10.25	0	0.00	10.20	1	518	0.19%
2023/08/08	0.1	10.50	0	0.00	10.45	0.1	516	0.02%
2023/07/31	12	10.74	0	0.00	10.70	12	573	2.09%
2023/07/27	1	10.80	0	0.00	10.80	1	579	0.17%
2023/07/25	10	10.65	0	0.00	10.60	10	586	1.70%
2023/07/20	1	10.95	0	0.00	11.00	1	593	0.17%
2023/07/19	0	0.00	10	11.05	10.85	-10	595	-1.68%
2023/07/18	0	0.00	1	10.95	10.95	-1	605	-0.17%
2023/07/17	0	11.10	0	0.00	11.10	0	614	0.00%
2023/07/14	10	10.90	0	0.00	10.85	10	618	1.62%
2023/07/13	2	10.93	0	0.00	10.90	2	630	0.32%
2023/07/12	1	11.40	0	0.00	11.10	1	628	0.16%
2023/07/11	0	0.00	2	11.30	11.30	-2	627	-0.32%
2023/07/06	0	0.00	21	11.75	11.85	-21	625	-3.36%
2023/07/05	10	11.70	0	0.00	11.60	10	621	1.61%
2023/07/04	9	11.60	0	0.00	11.55	9	629	1.43%
2023/07/03	10	11.65	15	11.63	11.60	-5	632	-0.79%
2023/06/29	0	0.00	5	11.70	11.60	-5	652	-0.77%
2023/06/28	2	11.70	0	0.00	11.70	2	668	0.30%
2023/06/26	0	0.00	1	11.80	11.75	-1	980	-0.10%
2023/06/21	4	11.95	10	12.02	11.90	-6	1,023	-0.59%
2023/06/19	2	11.65	0	0.00	11.65	2	1,016	0.20%
2023/06/16	0	0.00	1	11.60	11.60	-1	1,013	-0.10%
2023/06/14	10	11.74	0	0.00	11.60	10	1,005	0.99%
2023/06/13	1	11.70	2	11.70	11.70	-1	1,001	-0.10%
2023/06/12	30	11.90	2	11.80	11.75	28	1,000	2.80%
2023/06/09	0	0.00	20	12.06	12.10	-20	995	-2.01%
2023/06/08	1	12.10	22	11.98	12.00	-21	998	-2.10%
2023/06/07	2	12.25	0	0.00	12.25	2	994	0.20%
2023/06/06	4	12.24	0	0.00	12.25	4	993	0.40%
2023/06/05	22	12.35	14	12.30	12.35	8	994	0.80%
2023/06/02	0	0.00	9	12.25	12.15	-9	998	-0.90%
2023/06/01	9	12.15	0	0.00	12.25	9	998	0.90%
2023/05/30	0	0.00	1	12.15	12.15	-1	993	-0.10%
2023/05/29	1	12.00	7	12.00	12.00	-6	974	-0.62%
2023/05/26	1.5	11.97	0	0.00	11.85	1.5	975	0.15%
2023/05/25	16	12.23	11	12.25	12.25	5	971	0.51%
2023/05/24	21	12.41	7	12.49	12.35	14	969	1.44%
2023/05/23	3	12.02	14	12.12	12.00	-11	941	-1.17%
2023/05/22	10	11.55	0	0.00	11.55	10	923	1.08%
2023/05/19	0	0.00	1	11.45	11.45	-1	940	-0.11%
2023/05/18	0	0.00	11	11.55	11.45	-11	940	-1.17%
2023/05/16	1	11.50	0	0.00	11.45	1	939	0.11%
2023/05/11	10	11.35	0	0.00	11.15	10	938	1.07%
2023/05/10	0	0.00	10	11.70	11.45	-10	932	-1.07%
2023/05/09	13	11.66	2	11.50	11.50	11	929	1.18%
2023/05/05	10	12.75	0	0.00	12.60	10	934	1.07%
2023/05/04	0	0.00	4	12.60	12.60	-4	948	-0.42%
2023/05/03	10	12.45	1	12.45	12.40	9	945	0.95%
2023/05/02	10	12.35	10	12.50	12.60	0	948	0.00%
2023/04/28	0	0.00	0	12.05	12.10	0	938	0.00%
2023/04/26	0	0.00	0	11.95	12.00	0	934	0.00%
2023/04/25	3	12.05	1	11.95	11.80	2	930	0.22%
2023/04/24	0	0.00	1	12.10	12.05	-1	923	-0.11%
2023/04/21	1	12.00	22	12.02	11.95	-21	921	-2.28%
2023/04/20	7	12.40	0	0.00	12.25	7	906	0.77%
2023/04/19	5	12.45	2	12.60	12.60	3	895	0.33%
2023/04/18	1	12.50	5	12.75	12.50	-4	888	-0.45%
2023/04/17	2	12.60	0	0.00	12.60	2	869	0.23%
2023/04/14	1	12.50	5	12.51	12.55	-4	860	-0.46%
2023/04/12	0	12.50	0	0.00	12.55	0	849	0.00%
2023/04/11	10	12.53	1	12.60	12.45	9	842	1.07%
2023/04/07	3	12.25	0	0.00	12.15	3	829	0.36%
2023/04/06	3	12.45	2	12.43	12.40	1	817	0.12%
2023/03/31	1	12.45	0	0.00	12.60	1	813	0.12%
2023/03/30	0	12.73	3	12.52	12.45	-3	797	-0.37%
2023/03/29	2	12.37	4	12.30	12.40	-2	788	-0.25%
2023/03/28	105	12.46	34	12.56	12.45	71	777	9.14%	大買/
2023/03/27	63	12.97	80	13.37	12.70	-17	695	-2.44%
2023/03/24	24	12.30	35	12.20	12.30	-11	464	-2.37%
2023/03/23	0	11.80	0	0.00	11.60	0	419	0.00%
2023/03/22	3	11.50	12	11.55	11.40	-9	411	-2.18%
2023/03/21	0	11.38	7	11.45	11.35	-7	411	-1.70%
2023/03/20	0	11.70	0	0.00	11.20	0	410	0.00%
2023/03/17	0	11.61	0	0.00	11.15	0	414	0.00%
2023/03/16	0	11.98	0	0.00	11.00	0	419	0.00%
2023/03/15	0	12.00	3	11.30	11.25	-3	428	-0.70%
2023/03/14	7	11.20	1	11.30	11.15	6	431	1.39%
2023/03/13	6	11.19	5.3	11.27	11.40	0.8	439	0.17%
2023/03/10	4	11.60	1	11.45	11.50	3	439	0.68%
2023/03/09	8	11.83	4	11.95	11.80	4	452	0.88%
2023/03/08	6	11.88	0	0.00	11.85	6	473	1.27%
2023/03/06	0	11.70	0	0.00	11.75	0	685	0.00%
2023/03/03	0	11.65	0	0.00	11.55	0	701	0.00%
2023/03/02	0	11.85	0	0.00	11.45	0	696	0.00%
2023/02/24	1	11.80	0	0.00	11.55	1	701	0.14%
2023/02/23	1	11.85	0	0.00	11.75	1	695	0.14%
2023/02/22	7	11.75	0	0.00	11.65	7	691	1.01%
2023/02/21	0	11.75	20	11.80	11.80	-20	694	-2.88%
2023/02/20	0.3	11.50	0	0.00	11.60	0.3	684	0.04%
2023/02/17	6	11.66	8	11.64	11.50	-2	679	-0.29%
2023/02/15	1	11.40	0	0.00	11.30	1	665	0.15%
2023/02/13	0	0.00	0	11.20	11.35	0	670	0.00%
2023/02/07	0	11.60	8	11.59	11.55	-8	670	-1.19%
2023/02/06	9	11.38	0	0.00	11.55	9	664	1.35%
2023/02/03	1	11.10	1	11.20	11.35	0	648	0.00%
2023/02/02	1	11.44	2	11.03	10.90	-1	632	-0.15%
2023/02/01	1	10.50	0	0.00	10.55	1	607	0.16%
2023/01/13	0	11.15	0	0.00	10.15	0	615	0.00%
2023/01/11	0	0.00	1	10.20	10.20	-1	619	-0.16%
2023/01/09	0	0.00	3	10.35	10.40	-3	627	-0.48%
2023/01/06	0	0.00	2	10.25	10.35	-2	633	-0.32%
2023/01/04	0	0.00	0	10.45	10.20	0	659	0.00%
2023/01/03	0	10.20	0	0.00	10.15	0	665	0.00%
2022/12/28	0	10.60	0	0.00	10.25	0	673	0.00%
2022/12/26	1	10.60	0	0.00	10.50	1	676	0.15%
2022/12/21	1	10.50	0	0.00	10.55	1	710	0.14%
2022/12/12	0	0.00	10	11.10	11.25	-10	758	-1.32%
2022/12/09	0	0.00	10	11.20	11.20	-10	774	-1.29%
2022/12/08	1	11.30	0	0.00	11.30	1	862	0.12%
2022/12/07	0	0.00	7	11.30	11.30	-7	862	-0.81%
2022/12/05	10	11.50	0	0.00	11.50	10	863	1.16%
2022/12/02	10	11.60	0	0.00	11.55	10	859	1.16%
2022/12/01	25	11.49	25	11.55	11.60	0	859	0.00%
2022/11/30	1	11.55	3	11.65	11.40	-2	855	-0.23%
2022/11/29	35	11.91	179	11.66	11.45	-144	845	-17.02%	大賣/鉅額交易
2022/11/28	186	11.80	17	11.89	11.80	169	721	23.41%	大買/鉅額交易
2022/11/22	1	10.25	0	0.00	10.25	1	656	0.15%
2022/11/14	0	0.00	0.3	10.35	10.45	-0.3	728	-0.04%
2022/11/11	0	0.00	11	10.25	10.25	-11	740	-1.49%
2022/11/07	0	0.00	4	10.50	10.50	-4	792	-0.50%
2022/11/03	0.3	10.35	0	0.00	10.30	0.3	826	0.04%
2022/10/17	0	0.00	1	9.94	10.05	-1	1,378	-0.07%
2022/10/14	3	10.05	1	9.83	10.05	2	2,383	0.08%
2022/10/13	2	9.71	0	0.00	9.57	2	2,925	0.07%
2022/10/12	0	0.00	11	9.93	10.20	-11	2,944	-0.37%
2022/10/11	1	10.10	0	0.00	10.05	1	3,002	0.03%
2022/10/06	10	10.70	0	0.00	10.65	10	3,091	0.32%
2022/10/04	2	10.68	3	10.67	10.70	-1	3,180	-0.03%
2022/10/03	2	10.50	0	0.00	10.50	2	3,300	0.06%
2022/09/23	62	11.00	8	11.20	11.00	54	3,488	1.55%
2022/09/22	50	11.00	0	0.00	11.30	50	3,546	1.41%
2022/09/16	22	11.71	0	0.00	11.75	22	4,482	0.49%
2022/09/14	0	0.00	2	11.55	11.90	-2	5,223	-0.04%
2022/09/12	3	11.90	0	0.00	12.00	3	6,449	0.05%
2022/09/08	27	11.78	4	11.75	11.75	23	7,058	0.33%
2022/09/07	6	11.55	0	0.00	11.60	6	7,579	0.08%
2022/09/06	6	11.75	0	0.00	11.70	6	7,610	0.08%
2022/08/31	0	0.00	20	12.38	12.50	-20	7,675	-0.26%
2022/08/30	2	12.40	0	0.00	12.45	2	7,695	0.03%
2022/08/29	1	12.15	1	12.25	12.15	0	7,701	0.00%
2022/08/26	2	12.90	0	0.00	12.90	2	7,686	0.03%
2022/08/25	1	12.90	2	12.75	12.80	-1	7,692	-0.01%
2022/08/24	2	13.00	1	12.85	12.85	1	7,704	0.01%
2022/08/22	2	13.13	0	0.00	13.10	2	8,087	0.02%
2022/08/19	10	13.30	7	13.33	13.30	3	8,118	0.04%
2022/08/16	0	0.00	3	13.15	12.95	-3	8,732	-0.03%
2022/08/15	2	13.03	1	13.00	13.00	1	8,807	0.01%
2022/08/12	10	13.10	2	13.20	13.05	8	8,796	0.09%
2022/08/11	1	13.30	0	0.00	13.10	1	8,790	0.01%
2022/08/10	0	0.00	3	13.00	13.20	-3	8,782	-0.03%
2022/08/09	17	13.27	15.5	13.16	13.10	1.5	8,781	0.02%
2022/08/08	4	13.55	6	13.67	13.80	-2	8,789	-0.02%
2022/08/05	3	13.60	5	13.70	13.70	-2	8,800	-0.02%
2022/08/04	1	12.80	0.5	13.10	13.00	0.5	8,773	0.01%
2022/08/03	5	13.25	3	13.15	13.10	2	8,756	0.02%
2022/08/02	2	13.40	4	13.48	13.30	-2	8,748	-0.02%
2022/08/01	20	13.90	2	13.88	13.60	18	8,732	0.21%
2022/07/29	17	13.76	10	13.80	13.70	7	8,689	0.08%
2022/07/28	18	13.57	12	13.50	13.45	6	8,649	0.07%
2022/07/27	5	13.15	8	13.26	13.40	-3	8,607	-0.03%
2022/07/26	2	13.05	0	0.00	13.00	2	8,617	0.02%
2022/07/25	1	13.20	2	13.20	13.10	-1	8,604	-0.01%
2022/07/22	12	13.06	16	12.83	12.90	-4	8,582	-0.05%
2022/07/21	63	14.12	86	14.19	13.40	-23	8,481	-0.27%
2022/07/20	17	13.60	77	13.76	14.00	-60	7,485	-0.80%
2022/07/19	10	13.27	11	13.35	13.35	-1	6,962	-0.01%
2022/07/18	16	13.43	19	13.34	13.15	-3	6,936	-0.04%
2022/07/15	11	12.94	35	12.93	13.00	-24	6,872	-0.35%
2022/07/14	10	12.35	10	12.45	12.80	0	6,833	0.00%
2022/07/13	32	12.70	28	12.63	12.50	4	6,807	0.06%
2022/07/12	43	12.32	43	12.34	12.20	0	6,771	0.00%
2022/07/11	32	12.69	56	12.63	12.60	-24	6,727	-0.36%
2022/07/08	18	12.12	31	12.16	12.35	-13	6,608	-0.20%
2022/07/07	4	11.03	4	11.10	11.25	0	6,540	0.00%
2022/07/06	11	11.15	1	11.00	10.85	10	6,527	0.15%
2022/07/05	9	11.76	2	11.75	11.55	7	6,497	0.11%
2022/07/04	11	11.69	7	11.66	11.60	4	6,468	0.06%
2022/07/01	39	12.08	6	12.12	11.75	33	6,446	0.51%
2022/06/30	8	12.74	7	12.61	12.60	1	6,402	0.02%
2022/06/29	46	12.85	47	12.72	12.85	-1	6,348	-0.02%
2022/06/28	0	0.00	0	12.10	12.45	0	5,559	0.00%
2022/06/27	2	12.05	9	12.06	12.10	-7	5,508	-0.13%
2022/06/24	21	12.16	66	12.04	11.85	-45	5,486	-0.82%
2022/06/23	91	12.67	47.4	12.78	12.15	43.6	5,416	0.81%
2022/06/22	488	14.28	427	13.86	13.35	61	5,219	1.17%	大買/大賣/
2022/06/21	573.4	14.25	585	14.12	14.15	-11.7	4,580	-0.25%	大買/大賣/
2022/06/20	136	13.83	151	13.85	13.95	-15	3,930	-0.38%	大買/大賣/
2022/06/17	46	13.27	29	13.35	13.40	17	3,370	0.50%
2022/06/16	68	13.38	62	13.35	13.00	6	2,756	0.22%
2022/06/15	7	12.38	18	12.42	12.85	-11	2,234	-0.49%
2022/06/14	2	13.25	5	13.21	12.55	-3	2,211	-0.14%
2022/06/13	2	12.85	8	12.96	13.00	-6	2,158	-0.28%
2022/06/10	7	13.10	1	13.15	13.15	6	2,155	0.28%
2022/06/09	2	13.30	1	13.25	13.25	1	2,147	0.05%
2022/06/08	26	13.15	13	13.07	13.05	13	2,131	0.61%
2022/06/07	2	12.85	6	12.95	13.20	-4	2,112	-0.19%
2022/06/06	2	12.85	12	12.86	12.85	-10	2,116	-0.47%
2022/06/02	15	12.80	23	12.83	12.75	-8	2,121	-0.38%
2022/06/01	13	12.93	15	13.02	13.00	-2	2,122	-0.09%
2022/05/31	47	12.97	244	13.12	12.85	-197	2,103	-9.36%	大賣/鉅額交易
2022/05/30	259	13.55	48	13.51	13.50	211	2,060	10.24%	大買/鉅額交易
2022/05/27	19	13.40	11	13.30	13.10	8	1,713	0.47%
2022/05/26	19	13.23	14.2	13.20	13.30	4.9	1,672	0.29%
2022/05/25	224.2	13.11	228	13.11	13.20	-3.9	1,553	-0.25%	大買/大賣/
2022/05/24	114	12.92	135	12.94	12.70	-21	1,261	-1.66%	大買/大賣/
2022/05/23	16	12.63	14	12.71	12.55	2	1,026	0.19%
2022/05/19	6	12.22	6	12.23	12.30	0	952	0.00%
2022/05/18	0	0.00	2	12.40	12.25	-2	1,039	-0.19%
2022/05/17	0	0.00	2	12.13	12.10	-2	1,043	-0.19%
2022/05/16	12	12.06	13	12.09	11.75	-1	1,032	-0.10%
2022/05/13	14	11.54	9	11.48	11.65	5	988	0.51%
2022/05/12	0	0.00	12	11.00	10.60	-12	962	-1.25%
2022/05/11	0	0.00	3	11.40	11.10	-3	958	-0.31%
2022/05/10	2	11.25	2	11.25	11.60	0	1,017	0.00%
2022/05/09	2	11.85	1	12.10	11.45	1	1,027	0.10%
2022/05/06	5	11.88	0	0.00	12.10	5	1,028	0.49%
2022/05/05	4	12.25	0	0.00	12.25	4	1,036	0.39%
2022/05/04	8	11.88	2	11.93	12.00	6	1,038	0.58%
2022/05/03	23	12.00	37	12.66	11.95	-14	1,049	-1.33%
2022/04/29	2	12.20	1	12.10	12.50	1	1,001	0.10%
2022/04/28	1	12.30	2	11.95	12.05	-1	1,005	-0.10%
2022/04/27	2	11.83	5	11.78	11.50	-3	998	-0.30%
2022/04/26	3	12.60	0	0.00	12.30	3	996	0.30%
2022/04/25	4	12.71	0	0.00	12.50	4	1,003	0.40%
2022/04/22	1	13.30	1	13.25	13.30	0	997	0.00%
2022/04/21	2	13.25	0	13.30	13.20	2	1,054	0.19%
2022/04/20	2	13.25	2	13.20	13.10	0	1,094	0.00%
2022/04/19	0	0.00	2	13.20	13.00	-2	1,109	-0.18%
2022/04/18	2	12.53	4	12.65	12.40	-2	1,138	-0.18%
2022/04/14	1	13.20	1	13.30	13.20	0	1,210	0.00%
2022/04/13	1	12.80	17	13.19	13.20	-16	1,314	-1.22%
2022/04/12	2	12.65	5	12.98	12.70	-3	1,347	-0.22%
2022/04/11	2	13.05	1	13.20	12.95	1	1,637	0.06%
2022/04/08	0	0.00	3	13.15	13.05	-3	1,672	-0.18%
2022/04/07	6	12.84	0	0.00	12.90	6	1,765	0.34%
2022/04/06	2	13.40	0	0.00	13.30	2	2,333	0.09%
2022/04/01	0	13.40	0	0.00	13.75	0	2,508	0.00%
2022/03/29	1	13.45	7	13.56	13.50	-6	3,049	-0.20%
2022/03/28	2	13.10	1	13.25	13.25	1	3,072	0.03%
2022/03/25	1	13.30	1	13.40	13.25	0	3,126	0.00%
2022/03/24	3	13.15	2	13.28	13.30	1	3,414	0.03%
2022/03/23	0	13.38	0	0.00	13.35	0	3,475	0.00%
2022/03/22	0	13.25	4	13.00	13.15	-4	3,569	-0.11%
2022/03/17	0	0.00	3	12.65	12.75	-3	4,451	-0.07%
2022/03/16	0	12.50	3	12.25	12.30	-3	4,885	-0.06%
2022/03/15	0	0.00	15	12.39	12.20	-15	5,092	-0.29%
2022/03/14	2	12.80	0	0.00	12.65	2	5,377	0.04%
2022/03/10	0	12.95	0	0.00	12.85	0	5,974	0.00%
2022/03/09	35	12.58	0	0.00	12.70	35	6,011	0.58%
2022/03/08	1	12.50	3	12.30	12.20	-2	6,089	-0.03%
2022/03/04	2	13.55	0	0.00	13.50	2	6,385	0.03%
2022/03/03	1	13.90	0	0.00	13.70	1	6,430	0.02%
2022/03/02	0	0.00	3	13.75	13.70	-3	6,509	-0.05%
2022/03/01	0	14.08	0	0.00	13.60	0	6,559	0.00%
2022/02/25	0	0.00	2	13.40	13.35	-2	6,892	-0.03%
2022/02/24	4	13.55	1	13.65	13.30	3	7,007	0.04%
2022/02/23	0	14.10	2	13.90	13.85	-2	7,050	-0.03%
2022/02/22	0	0.00	28	13.85	13.80	-28	7,117	-0.39%
2022/02/21	12	14.14	0	0.00	14.25	12	7,181	0.17%
2022/02/18	1	14.20	0	0.00	14.25	1	7,291	0.01%
2022/02/17	0	14.05	26	14.00	13.95	-26	7,399	-0.35%
2022/02/16	1	14.00	0	0.00	13.90	1	7,547	0.01%
2022/02/15	1	13.75	1	13.80	13.75	0	7,600	0.00%
2022/02/14	1	13.75	0	0.00	13.75	1	7,706	0.01%
2022/02/11	2	14.35	3	14.27	14.25	-1	7,777	-0.01%
2022/02/10	13	14.61	6	14.43	14.35	7	7,900	0.09%
2022/02/08	2	14.20	0	0.00	14.25	2	9,121	0.02%
2022/01/26	0	0.00	2	13.43	13.30	-2	10,052	-0.02%
2022/01/25	4	13.51	18	13.41	13.35	-14	10,149	-0.14%
2022/01/24	5	13.65	8	13.58	13.85	-3	10,217	-0.03%
2022/01/21	1	14.30	0	0.00	14.00	1	10,238	0.01%
2022/01/19	4	14.53	0	0.00	14.45	4	10,365	0.04%
2022/01/18	6	14.87	0	0.00	14.75	6	10,399	0.06%
2022/01/17	3	14.63	0	0.00	14.75	3	10,414	0.03%
2022/01/14	19	14.61	17	14.44	14.35	2	10,425	0.02%
2022/01/13	15	15.40	6	15.43	15.30	9	10,415	0.09%
2022/01/12	1	15.40	8	15.36	15.25	-7	10,636	-0.07%
2022/01/11	26	15.31	13	15.36	15.25	13	10,753	0.12%
2022/01/10	10	15.97	5	16.03	15.70	5	10,739	0.05%
2022/01/07	22	16.03	7	15.99	15.90	15	10,720	0.14%
2022/01/06	26	16.38	24	16.35	16.40	2	10,691	0.02%
2022/01/05	8	16.33	24	16.17	16.15	-16	10,617	-0.15%
2022/01/04	41	16.33	25	16.42	16.45	16	10,623	0.15%
2022/01/03	17	16.35	22	16.35	16.20	-5	10,345	-0.05%
2021/12/30	41	16.74	41.5	16.78	16.50	-0.5	10,355	0.00%
2021/12/29	78.5	17.22	66.5	17.22	16.85	12	10,290	0.12%
2021/12/28	25	16.79	62	16.64	16.95	-37	9,763	-0.38%
2021/12/27	110	16.64	74.1	16.82	16.25	35.9	9,630	0.37%	大買/
2021/12/24	11	16.09	13	16.17	16.45	-2	9,264	-0.02%
2021/12/23	18	16.23	16	16.15	16.05	2	9,221	0.02%
2021/12/22	15	16.09	10	16.10	15.90	5	9,141	0.05%
2021/12/21	19	16.15	47	16.12	16.10	-28	9,131	-0.31%
2021/12/20	46	16.36	50	16.18	16.10	-4	9,093	-0.04%
2021/12/17	21	16.14	30	16.02	15.85	-9	8,826	-0.10%
2021/12/16	42.3	16.52	48	16.47	16.40	-5.7	8,816	-0.06%
2021/12/15	30	16.75	36	16.76	16.65	-6	8,764	-0.07%
2021/12/14	99	16.53	94	16.45	16.30	5	8,572	0.06%
2021/12/13	40	16.26	23	16.27	16.30	17	8,117	0.21%
2021/12/10	220.3	16.65	259.1	16.48	16.00	-38.7	7,926	-0.49%	大買/大賣/
2021/12/09	83.1	16.67	60.1	16.41	16.25	23	7,509	0.31%
2021/12/08	46.1	16.41	51.3	16.36	16.40	-5.2	7,324	-0.07%
2021/12/07	20.3	16.08	28	16.01	16.05	-7.8	7,066	-0.11%
2021/12/06	30.1	16.00	29	16.13	16.20	1.1	6,981	0.02%
2021/12/03	7	15.32	1	15.25	15.30	6	6,634	0.09%
2021/12/02	10	15.41	9	15.59	15.20	1	6,667	0.01%
2021/12/01	29	15.81	48	15.57	15.80	-19	6,651	-0.29%
2021/11/30	52	15.22	60	15.21	15.25	-8	6,499	-0.12%
2021/11/29	13	14.65	8	14.64	14.55	5	6,502	0.08%
2021/11/26	12	14.54	0	0.00	14.40	12	6,668	0.18%
2021/11/25	7	15.17	13.1	15.23	15.15	-6.1	6,641	-0.09%
2021/11/24	26.1	15.48	30	15.54	15.55	-3.9	6,639	-0.06%
2021/11/23	28	15.19	42	15.21	15.00	-14	6,398	-0.22%
2021/11/22	13	14.60	2	14.80	14.75	11	6,463	0.17%
2021/11/19	30	14.73	24	14.92	14.65	6	6,691	0.09%
2021/11/18	2	15.25	14	15.36	15.15	-12	6,711	-0.18%
2021/11/17	20	15.30	13.1	15.36	15.35	6.9	6,697	0.10%
2021/11/16	51.1	15.50	40	15.46	15.50	11.1	6,665	0.17%
2021/11/15	11	14.90	18	15.05	15.05	-7	6,577	-0.11%
2021/11/12	13	15.22	5	15.13	14.95	8	6,565	0.12%
2021/11/11	16	15.43	17	15.47	15.30	-1	6,662	-0.02%
2021/11/10	14	15.23	14	15.15	15.25	0	6,729	0.00%
2021/11/09	37	15.27	39	15.30	15.15	-2	7,031	-0.03%
2021/11/08	25	15.11	35	15.39	14.90	-10	7,239	-0.14%
2021/11/05	288	17.26	371	17.18	15.95	-83	7,312	-1.14%	大買/大賣/
2021/11/04	306	15.79	150	16.24	16.65	156	6,535	2.39%	大買/大賣/鉅額交易
2021/11/03	19	14.95	30	14.93	15.15	-11	6,129	-0.18%
2021/11/02	10	14.26	38	14.01	13.80	-28	5,874	-0.48%
2021/11/01	22	14.06	20	14.18	14.10	2	5,876	0.03%
2021/10/29	7	13.81	5	13.85	13.80	2	5,899	0.03%
2021/10/28	10	13.97	27	14.02	13.90	-17	5,941	-0.29%
2021/10/27	3	13.58	14	13.48	13.50	-11	5,997	-0.18%
2021/10/26	18	13.53	21	13.52	13.20	-3	6,155	-0.05%
2021/10/25	14	13.31	10	13.55	13.30	4	6,230	0.06%
2021/10/22	11	13.24	5	13.38	13.55	6	6,301	0.10%
2021/10/21	11	13.90	2	13.75	13.55	9	6,411	0.14%
2021/10/20	89	14.25	184	14.07	14.05	-95	7,193	-1.32%	大賣/
2021/10/19	79	13.92	17.1	14.13	14.30	61.9	7,147	0.87%
2021/10/18	10	13.10	7	13.31	13.00	3	7,056	0.04%
2021/10/15	9	13.01	0	0.00	13.05	9	7,165	0.13%
2021/10/14	0	0.00	29	12.89	12.95	-29	7,632	-0.38%
2021/10/13	48	12.91	3	12.80	12.65	45	7,799	0.58%
2021/10/12	33	13.24	78	13.63	13.30	-45	7,807	-0.58%
2021/10/08	5	13.50	0.1	13.35	13.25	4.9	7,842	0.06%
2021/10/07	5	13.59	2	13.60	13.60	3	7,998	0.04%
2021/10/06	7	13.07	11	13.05	12.90	-4	8,119	-0.05%
2021/10/05	9	12.38	14	12.77	13.10	-5	8,106	-0.06%
2021/10/04	21	12.54	22	12.85	12.50	-1	8,072	-0.01%
2021/10/01	12	12.80	6	12.60	12.60	6	8,032	0.07%
2021/09/30	8	13.18	0	0.00	13.40	8	8,005	0.10%
2021/09/29	0	0.00	1	13.15	13.15	-1	7,994	-0.01%
2021/09/28	17.1	13.42	0	0.00	13.35	17.1	7,981	0.21%
2021/09/27	0	13.40	1	13.65	13.90	-1	7,962	-0.01%
2021/09/24	19	13.52	9	13.54	13.50	10	7,948	0.13%
2021/09/23	20	13.62	18	13.63	13.35	2	7,932	0.03%
2021/09/22	33.1	13.23	3	13.37	13.20	30.1	7,879	0.38%
2021/09/17	2	14.13	1	14.10	14.05	1	7,835	0.01%
2021/09/16	30	14.20	32	14.11	14.20	-2	7,855	-0.03%
2021/09/15	2	13.98	3	14.02	14.05	-1	7,865	-0.01%
2021/09/14	2	14.15	8	14.14	14.15	-6	7,848	-0.08%
2021/09/13	9	14.33	3	14.25	14.20	6	7,824	0.08%
2021/09/10	13	14.50	12	14.60	14.55	1	7,812	0.01%
2021/09/09	37	14.48	61	14.77	14.35	-24	7,777	-0.31%
2021/09/08	4	14.05	0	0.00	14.00	4	7,661	0.05%
2021/09/07	34	14.73	29	14.43	14.50	5	7,622	0.07%
2021/09/06	15	15.10	18	15.40	14.80	-3	7,552	-0.04%
2021/09/03	19	15.72	22	15.68	15.85	-3	7,472	-0.04%
2021/09/02	13	15.62	31	15.75	15.50	-18	7,396	-0.24%
2021/09/01	75	15.88	49	15.83	15.80	26	7,305	0.36%
2021/08/31	25	15.05	4	15.11	15.15	21	7,093	0.30%
2021/08/30	5	14.95	3	15.00	14.95	2	7,050	0.03%
2021/08/27	37	14.97	38	14.96	14.80	-1	6,998	-0.01%
2021/08/26	67	15.17	36	14.97	14.95	31	6,909	0.45%
2021/08/25	74	14.84	109	14.79	15.45	-35	6,738	-0.52%	大賣/
2021/08/24	105	14.27	100	14.35	14.05	5	6,457	0.08%	大買/
2021/08/23	53	14.44	38	14.50	14.50	15	6,372	0.24%
2021/08/20	55	14.11	59.2	14.03	13.90	-4.2	6,322	-0.07%
2021/08/19	83	14.51	48	14.04	13.90	35	6,246	0.56%
2021/08/18	36	14.76	49	14.91	14.90	-13	6,134	-0.21%
2021/08/17	59	15.00	78	15.36	14.45	-19	5,999	-0.32%
2021/08/16	80	15.05	93	15.00	15.15	-13	5,853	-0.22%
2021/08/13	107	15.84	95	16.10	15.25	12	5,677	0.21%	大買/
2021/08/12	119	15.63	178	15.37	15.95	-59	5,299	-1.11%	大買/大賣/
2021/08/11	127.2	15.48	136	15.64	14.80	-8.8	4,976	-0.18%	大買/大賣/
2021/08/10	139	16.60	155.1	16.86	16.40	-16.1	4,698	-0.34%	大買/大賣/
2021/08/09	74	17.93	37	17.78	17.55	37	4,418	0.84%
2021/08/06	32	19.70	22	19.78	19.50	10	4,230	0.24%
2021/08/05	33	19.61	16.2	19.86	19.80	16.8	4,167	0.40%
2021/08/04	16.1	19.27	21.2	19.40	19.60	-5.1	4,096	-0.12%
2021/08/03	25.1	19.12	44	18.70	18.90	-18.9	4,008	-0.47%
2021/08/02	35	18.62	70	18.82	18.90	-35	3,942	-0.89%
2021/07/30	69.2	18.72	31.2	18.68	19.25	38	3,802	1.00%
2021/07/29	47	17.26	39	16.97	17.60	8	3,609	0.22%
2021/07/28	38	15.91	38	16.21	16.00	0	3,515	0.00%
2021/07/27	85	16.73	61.7	17.08	17.05	23.3	3,457	0.67%
2021/07/26	264.6	17.03	376	16.77	17.05	-111.5	3,368	-3.31%	大買/大賣/鉅額交易
2021/07/23	75	16.97	113	16.94	17.05	-38	2,560	-1.48%	大賣/
2021/07/22	4	15.50	20	15.50	15.50	-16	2,385	-0.67%
2021/07/21	47	14.00	13	14.03	14.10	34	2,442	1.39%
2021/07/20	176	12.52	160	12.43	12.85	16	2,331	0.69%	大買/大賣/
2021/07/19	76	11.59	18	11.66	11.70	58	1,873	3.10%
2021/07/16	25	10.59	0	0.00	10.65	25	1,768	1.41%
2021/07/15	21	10.58	3	10.53	10.55	18	1,784	1.01%
2021/07/14	60.5	10.48	25	10.25	10.10	35.5	1,805	1.96%
2021/07/13	58	10.50	14	10.09	10.55	44	1,692	2.60%
2021/07/12	2	9.60	3	9.63	9.63	-1	1,540	-0.06%
2021/07/08	2	9.14	16	9.21	9.39	-14	1,585	-0.88%
2021/07/07	14	9.14	0	0.00	9.14	14	1,642	0.85%
2021/07/01	10	9.27	0	0.00	9.15	10	2,000	0.50%
2021/06/30	4	9.30	0	0.00	9.27	4	2,103	0.19%
2021/06/29	18	9.36	0	0.00	9.26	18	2,110	0.85%
2021/06/28	4	9.39	0	0.00	9.50	4	2,175	0.18%
2021/06/25	36	9.59	17	9.67	9.43	19	2,186	0.87%
2021/06/24	12	9.50	1	9.50	9.50	11	2,183	0.50%
2021/06/22	0	0.00	20	8.76	8.78	-20	2,187	-0.91%
2021/06/21	20	8.67	5	8.74	8.66	15	2,225	0.67%
2021/06/17	0	0.00	8	8.98	9.05	-8	2,294	-0.35%
2021/06/16	9	8.91	0	0.00	8.90	9	2,415	0.37%
2021/06/15	0	0.00	0.1	9.04	9.07	-0.1	2,446	0.00%
2021/06/11	0	0.00	1	9.07	9.04	-1	2,487	-0.04%
2021/06/09	1	8.97	0	0.00	8.98	1	2,529	0.04%
2021/06/07	20	8.95	20	8.99	8.93	0	2,583	0.00%
2021/06/03	1	9.20	0	0.00	9.17	1	2,714	0.04%
2021/06/02	4	9.23	0	0.00	9.14	4	2,714	0.15%
2021/05/31	2	9.40	0	0.00	9.20	2	2,723	0.07%
2021/05/28	0	0.00	32	9.23	9.29	-32	2,884	-1.11%
2021/05/25	2	9.00	0	0.00	9.03	2	2,931	0.07%
2021/05/18	2	8.28	0	0.00	8.48	2	2,986	0.07%
2021/05/17	0	0.00	1	7.80	7.71	-1	2,976	-0.03%
2021/05/12	4	8.79	10.5	8.46	8.23	-6.5	2,956	-0.22%
2021/05/11	37	9.36	9	9.36	9.03	28	2,924	0.96%
2021/05/10	0	0.00	1	10.20	9.90	-1	2,917	-0.03%
2021/05/07	1	10.00	1	9.92	10.00	0	2,928	0.00%
2021/05/06	0	0.00	90	9.63	9.60	-90	2,926	-3.08%
2021/05/05	10	9.89	18	9.84	9.76	-8	3,018	-0.27%
2021/05/04	2	9.74	14	9.24	9.40	-12	3,029	-0.40%
2021/05/03	2	10.10	2	10.05	10.05	0	3,124	0.00%
2021/04/29	2	10.90	0	10.90	10.70	2	3,142	0.06%
2021/04/28	91	11.10	140	11.02	10.90	-49	3,132	-1.56%	大賣/
2021/04/27	18	10.85	66	11.12	11.20	-48	3,159	-1.52%
2021/04/26	2	11.05	2	11.10	11.00	0	3,127	0.00%
2021/04/23	50	10.80	67	10.91	10.90	-17	3,143	-0.54%
2021/04/22	132	11.21	8	11.30	10.80	124	3,166	3.92%	大買/鉅額交易
2021/04/21	70	11.30	0	0.00	11.30	70	3,150	2.22%
2021/04/20	8	11.23	4	11.29	11.45	4	3,156	0.13%
2021/04/19	1	10.90	6	10.83	11.00	-5	3,165	-0.16%
2021/04/16	1	10.80	1	10.70	10.70	0	3,135	0.00%
2021/04/15	1	10.70	1	10.80	10.85	0	3,135	0.00%
2021/04/14	3	11.20	12	10.85	10.75	-9	3,171	-0.28%
2021/04/13	2	10.95	26	11.18	11.00	-24	3,216	-0.75%
2021/04/12	20	11.18	33	11.12	10.95	-13	3,281	-0.40%
2021/04/09	25	11.22	4	11.15	11.05	21	3,435	0.61%
2021/04/08	4	11.08	3.1	11.23	11.30	1	3,596	0.03%
2021/04/07	21.1	10.80	36.1	10.88	11.05	-15	3,521	-0.43%
2021/04/06	6.1	10.38	15	10.28	10.60	-9	3,402	-0.26%
2021/03/31	2	10.28	0	0.00	10.20	2	3,368	0.06%
2021/03/29	2	10.18	26	10.19	10.30	-24	3,364	-0.71%
2021/03/26	7	10.37	0	0.00	10.30	7	3,427	0.20%
2021/03/25	1	10.50	6	10.55	10.55	-5	3,652	-0.14%
2021/03/24	12	10.45	26	10.60	10.70	-14	3,961	-0.35%
2021/03/23	3	10.60	0	0.00	10.55	3	4,037	0.07%
2021/03/22	1	10.70	22	10.62	10.65	-21	4,013	-0.52%
2021/03/19	23	10.67	20	10.65	10.45	3	4,002	0.07%
2021/03/18	1	10.55	2	10.85	10.55	-1	3,906	-0.03%
2021/03/17	2	10.55	0	0.00	10.50	2	3,953	0.05%
2021/03/16	10	10.62	8	10.51	10.40	2	3,937	0.05%
2021/03/15	7	10.44	21	10.44	10.55	-14	3,995	-0.35%
2021/03/12	20	10.53	2.3	10.50	10.50	17.7	4,262	0.42%
2021/03/11	0	10.20	0.1	10.60	10.30	-0.1	4,467	0.00%
2021/03/10	0	10.20	10	10.25	10.25	-10	4,470	-0.22%
2021/03/09	17	10.37	12	10.33	10.15	5	4,493	0.11%
2021/03/08	10	10.15	0	0.00	10.15	10	4,421	0.23%
2021/03/05	23	10.15	17	10.09	10.10	6	4,431	0.14%
2021/03/04	0	0.00	16	10.21	10.25	-16	4,434	-0.36%
2021/03/03	47	10.47	28	10.47	10.20	19	4,428	0.43%
2021/03/02	0	10.20	0	0.00	10.05	0	4,275	0.00%
2021/02/26	1	10.00	0.1	10.27	10.15	0.9	4,269	0.02%
2021/02/25	1	10.10	1	10.20	10.15	0	4,262	0.00%
2021/02/24	2	10.10	7	10.20	10.10	-5	4,228	-0.12%
2021/02/23	4	10.35	4	10.30	10.30	0	4,219	0.00%
2021/02/22	4.4	10.22	1	10.30	10.25	3.4	4,187	0.08%
2021/02/19	5	10.07	4	10.20	10.20	1	4,184	0.02%
2021/02/18	10	9.95	1	10.00	10.00	9	4,169	0.22%
2021/02/17	2	9.71	0	0.00	9.63	2	4,157	0.05%
2021/02/05	6	9.33	14	9.44	9.31	-8	4,171	-0.19%
2021/02/03	5	9.72	0	0.00	9.66	5	4,150	0.12%
2021/02/02	5	9.72	0	0.00	9.65	5	4,150	0.12%
2021/02/01	12	9.72	0	0.00	9.68	12	4,145	0.29%
2021/01/29	4	9.99	5	10.27	9.92	-1	4,126	-0.02%
2021/01/27	9	10.20	10	10.26	10.20	-1	4,090	-0.02%
2021/01/26	9	10.19	5	10.26	10.00	4	3,981	0.10%
2021/01/25	32	10.40	130	10.10	10.40	-98	3,942	-2.49%	大賣/
2021/01/22	103	9.85	12	9.81	9.80	91	3,801	2.39%	大買/
2021/01/21	0	0.00	8	10.20	10.10	-8	3,737	-0.21%
2021/01/20	4	10.23	30	10.18	10.10	-26	3,717	-0.70%
2021/01/19	10	10.30	11	10.02	10.15	-1	3,653	-0.03%
2021/01/18	17	9.83	4	10.05	10.05	13	3,577	0.36%
2021/01/15	17	10.35	0	0.00	10.35	17	3,543	0.48%
2021/01/14	39	10.95	0	0.00	10.95	39	3,506	1.11%
2021/01/13	14	10.84	14	10.76	10.75	0	3,445	0.00%
2021/01/12	7	10.82	6	10.95	10.75	1	3,382	0.03%
2021/01/11	3	10.65	5	10.50	10.80	-2	3,273	-0.06%
2021/01/08	6	10.58	3	10.45	10.50	3	3,246	0.09%
2021/01/07	20	10.60	0	0.00	10.65	20	3,228	0.62%
2021/01/06	7	10.91	7	10.80	10.55	0	3,182	0.00%
2021/01/05	41.1	11.57	58	11.47	11.50	-16.9	3,076	-0.55%
2021/01/04	103	11.56	145	11.42	11.85	-42	2,946	-1.43%	大買/大賣/
2020/12/31	61	10.92	30	11.05	10.85	31	2,716	1.14%
2020/12/30	5	10.30	5	10.25	10.15	0	2,487	0.00%
2020/12/29	12	10.19	1	10.05	10.15	11	2,468	0.45%
2020/12/28	30	10.36	21	10.20	10.20	9	2,434	0.37%
2020/12/25	3	10.60	8	10.59	10.35	-5	2,369	-0.21%
2020/12/24	58	10.62	34	10.50	10.45	24	2,340	1.03%
2020/12/23	31	10.51	35	10.53	10.55	-4	2,295	-0.17%
2020/12/22	23	10.85	6	10.60	10.55	17	2,256	0.75%
2020/12/21	98	10.88	124	10.68	10.80	-26	2,165	-1.20%	大賣/
2020/12/18	83	10.71	74	10.78	11.00	9	1,922	0.47%
2020/12/17	22	9.90	40	9.87	10.00	-18	1,591	-1.13%
2020/12/16	11	9.50	5	9.50	9.47	6	1,473	0.41%
2020/12/14	17	9.55	8	9.59	9.57	9	1,441	0.62%
2020/12/11	81	9.56	15	9.56	9.57	66	1,413	4.67%
2020/12/10	4	9.08	1	9.15	9.15	3	1,320	0.23%
2020/12/09	7	9.05	116	9.01	9.03	-109	1,290	-8.45%	大賣/鉅額交易
2020/12/08	183	9.77	75	9.74	9.35	108	1,219	8.86%	大買/鉅額交易
2020/12/07	39.5	9.19	15	9.19	9.38	24.5	933	2.63%
2020/12/03	2	8.45	0	0.00	8.52	2	671	0.30%
2020/12/02	14	8.66	0	0.00	8.60	14	651	2.15%
2020/11/27	0	8.16	0	0.00	8.18	0	578	0.00%
2020/11/25	0	8.09	0	0.00	8.11	0	553	0.00%
2020/11/19	2	7.98	0	0.00	8.01	2	534	0.37%
2020/11/04	0	0.00	10	8.22	8.22	-10	473	-2.11%
2020/11/03	10	8.20	0	0.00	8.20	10	469	2.13%
2020/10/08	0	7.74	0	0.00	7.69	0	572	0.00%
2020/09/15	0	0.00	2	8.14	8.10	-2	909	-0.22%
2020/09/11	0	0.00	2	8.05	8.03	-2	1,288	-0.16%
2020/09/10	0	0.00	3	8.27	8.19	-3	1,285	-0.23%
2020/09/09	2	8.36	0	0.00	8.31	2	1,282	0.16%
2020/09/07	3	8.30	0	0.00	8.18	3	1,283	0.23%
2020/09/04	2	8.11	0	0.00	8.12	2	1,275	0.16%
2020/08/17	0	0.00	8	7.98	7.98	-8	1,482	-0.54%
2020/08/14	0	0.00	1	7.94	7.91	-1	1,555	-0.06%
2020/08/13	4	7.83	0	0.00	7.77	4	1,582	0.25%
2020/08/12	5	7.75	0	0.00	7.80	5	1,645	0.30%
2020/08/04	0	0.00	0	7.93	7.92	0	1,987	0.00%
2020/07/30	2	8.00	0	0.00	7.96	2	2,064	0.10%
2020/07/29	35	7.79	37	8.09	8.10	-2	2,086	-0.10%
2020/07/28	0	0.00	3	7.71	7.44	-3	2,115	-0.14%
2020/07/27	1	7.77	0	0.00	7.75	1	2,123	0.05%
2020/07/24	1	7.97	0	0.00	7.92	1	2,152	0.05%
2020/07/22	0	0.00	1	8.76	8.70	-1	2,209	-0.05%
2020/07/20	0	0.00	7	8.51	8.67	-7	2,351	-0.30%
2020/07/17	1	8.84	0	0.00	8.58	1	2,468	0.04%
2020/07/15	1	8.83	1	8.74	8.62	0	2,499	0.00%
2020/07/13	15	8.69	15	8.70	8.68	0	2,517	0.00%
2020/07/10	0	0.00	4	8.64	8.66	-4	2,526	-0.16%
2020/07/09	0	0.00	7	9.01	8.84	-7	2,530	-0.28%
2020/07/08	2	8.86	10	8.90	8.85	-8	2,518	-0.32%
2020/07/07	76	8.78	76	8.87	8.86	0	2,566	0.00%
2020/07/06	14	8.55	3	8.57	8.57	11	2,490	0.44%
2020/06/23	1	8.51	0	0.00	8.51	1	2,503	0.04%
2020/06/22	0	0.00	10	8.70	8.59	-10	2,509	-0.40%
2020/06/19	59	9.22	45	9.29	9.06	14	2,470	0.57%
2020/06/18	56	8.25	57	8.56	8.65	-1	2,155	-0.05%
2020/06/12	0	0.00	2	7.73	7.86	-2	2,135	-0.09%
2020/06/11	0	0.00	5	8.18	8.08	-5	2,140	-0.23%
2020/06/10	5	8.28	0	0.00	8.22	5	2,160	0.23%
2020/06/09	0	0.00	10	8.26	8.29	-10	2,175	-0.46%
2020/06/05	2	8.18	0	0.00	8.16	2	2,189	0.09%
2020/06/02	0	0.00	4	8.15	8.10	-4	2,184	-0.18%
2020/05/28	19	8.33	11	8.38	8.01	8	2,173	0.37%
2020/05/27	66	8.32	71	8.42	8.45	-5	2,131	-0.23%
2020/05/26	1	8.22	5	8.23	8.14	-4	2,068	-0.19%
2020/05/22	10	8.25	15	8.31	8.10	-5	2,059	-0.24%
2020/05/21	89	8.44	87	8.46	8.48	2	2,023	0.10%
2020/05/20	15	8.21	0	0.00	8.17	15	1,958	0.77%
2020/05/19	55	8.10	55	8.19	8.31	0	1,940	0.00%
2020/05/14	2	8.23	0	0.00	8.34	2	1,846	0.11%
2020/05/13	1	8.60	2	8.32	8.32	-1	1,834	-0.05%
2020/05/12	4	9.23	8	9.16	8.89	-4	1,779	-0.22%
2020/05/11	69	8.66	74	9.04	8.98	-5	1,740	-0.29%
2020/05/08	0	0.00	2	8.35	8.40	-2	1,623	-0.12%
2020/05/05	2	8.22	0	0.00	8.45	2	1,572	0.13%
2020/05/04	9	8.44	8	8.52	8.46	1	1,550	0.06%
2020/04/30	2	8.19	0	0.00	8.16	2	1,495	0.13%
2020/04/29	5	8.26	6	8.27	8.27	-1	1,478	-0.07%
2020/04/27	11	8.24	1	8.39	8.26	10	1,426	0.70%
2020/04/24	2	8.08	7	8.19	8.29	-5	1,384	-0.36%
2020/04/23	15	8.13	10	8.12	8.00	5	1,335	0.37%
2020/04/22	9	7.72	7	7.90	7.92	2	1,225	0.16%
2020/04/13	0	0.00	4	7.50	7.31	-4	996	-0.40%
2020/04/10	8	7.52	3	7.52	7.44	5	975	0.51%
2020/04/09	3	7.21	2	7.28	7.44	1	924	0.11%
2020/03/31	0	6.55	0	0.00	6.49	0	904	0.00%
2020/03/25	1	6.26	0	0.00	6.22	1	885	0.11%
2020/03/20	0	0.00	5	6.10	6.17	-5	882	-0.57%
2020/03/18	0	6.20	0	0.00	6.25	0	874	0.00%
2020/03/17	0	0.00	4	6.39	6.30	-4	871	-0.46%
2020/03/16	5	6.33	1	6.29	6.33	4	861	0.46%
2020/03/13	0	0.00	2	5.55	5.79	-2	863	-0.23%
2020/02/25	2	7.00	0	0.00	7.00	2	926	0.22%
2020/02/13	0	0.00	5	7.71	7.67	-5	1,015	-0.49%
2020/02/12	5	7.60	0	0.00	7.65	5	1,023	0.49%
2019/12/30	1	8.34	1	8.35	8.35	0	1,102	0.00%
2019/12/27	1	8.17	1	8.12	8.17	0	1,076	0.00%
2019/12/26	0	8.13	0	0.00	8.14	0	1,063	0.00%
2019/12/25	0	7.96	0	0.00	7.96	0	1,052	0.00%
2019/12/24	0	0.00	3	7.90	7.93	-3	1,044	-0.29%
2019/12/13	3	7.88	0	0.00	7.95	3	999	0.30%
2019/10/30	2	8.32	0	0.00	8.30	2	459	0.43%
2019/10/15	0	0.00	5	7.79	7.72	-5	307	-1.63%
2019/10/14	5	7.79	0	0.00	7.87	5	303	1.65%
2019/09/12	1	7.55	1	7.67	7.67	0	233	0.00%
2019/09/11	0	0.00	1	7.68	7.73	-1	222	-0.45%
2019/09/10	0	0.00	4	7.75	7.75	-4	231	-1.73%
2019/09/04	1	7.07	0	0.00	7.10	1	215	0.46%
2019/08/12	1	7.01	0	0.00	7.11	1	184	0.54%
2019/07/31	1	7.60	0	0.00	7.63	1	174	0.57%
2019/07/24	0	0.00	2	7.63	7.64	-2	188	-1.06%
2019/07/23	0	0.00	20	7.62	7.63	-20	198	-10.06%
2019/07/22	20	7.65	0	0.00	7.69	20	210	9.50%
2019/07/15	1	7.58	0	0.00	7.63	1	217	0.46%
2019/06/10	0	0.00	1	7.84	7.78	-1	336	-0.30%
2019/05/13	0	7.80	0	0.00	7.83	0	588	0.00%
2019/05/09	0	0.00	1	8.15	8.06	-1	592	-0.17%
2019/05/03	5	8.10	5	8.06	8.08	0	592	0.00%
2019/04/29	1	7.91	0	0.00	8.00	1	750	0.13%
2019/04/23	0	0.00	2	8.07	8.01	-2	729	-0.27%
2019/04/22	2	8.10	0	0.00	8.07	2	728	0.27%
2019/04/08	2	8.39	0	0.00	8.43	2	717	0.28%
2019/04/02	0	8.25	0	0.00	8.30	0	708	0.00%
2019/03/29	1	8.40	0	0.00	8.39	1	693	0.14%
2019/03/26	1	8.62	0	0.00	8.65	1	692	0.14%
2019/03/25	0	9.54	0	0.00	8.66	0	690	0.00%
2019/03/21	0	8.75	0	0.00	8.74	0	687	0.00%
2019/03/18	0	8.87	1	8.79	8.79	-1	689	-0.14%
2019/03/12	0	0.00	5	8.89	8.87	-5	697	-0.72%
2019/03/07	10	8.96	12	8.84	8.82	-2	830	-0.24%
2019/02/22	0	0.00	5	8.78	8.78	-5	854	-0.59%
2019/02/15	1	8.65	2	8.65	8.79	-1	871	-0.11%
2019/02/14	2	8.95	0	0.00	8.78	2	861	0.23%
2019/01/30	1	8.75	0	0.00	8.70	1	731	0.14%
2019/01/22	1	8.87	0	0.00	8.94	1	772	0.13%
2019/01/21	11	9.04	10	8.95	8.95	1	763	0.13%
2019/01/16	0	0.00	1	8.82	8.82	-1	626	-0.16%
2019/01/15	1	8.79	0	0.00	8.78	1	629	0.16%
2019/01/10	4	8.78	4	8.88	8.89	0	669	0.00%
2018/12/24	0	0.00	1.1	9.00	9.00	-1.1	818	-0.13%
2018/12/07	0	0.00	2	9.30	9.28	-2	821	-0.24%
2018/12/05	2	9.52	0	0.00	9.44	2	814	0.25%
2018/12/04	0	0.00	3	9.28	9.40	-3	821	-0.37%
2018/12/03	2	9.40	5	9.32	9.23	-3	806	-0.37%
2018/11/30	0	0.00	2	9.11	9.15	-2	692	-0.29%
2018/11/23	0	0.00	8	9.00	9.03	-8	707	-1.13%
2018/11/16	0	9.00	0	0.00	9.00	0	726	0.00%
2018/11/14	0	0.00	6	8.96	8.92	-6	712	-0.84%
2018/11/13	8	8.88	5	8.93	8.98	3	699	0.43%
2018/11/12	6	8.77	0	0.00	8.70	6	694	0.86%
2018/11/09	1	8.53	0	0.00	8.51	1	688	0.15%
2018/11/08	2	8.75	0	0.00	8.75	2	690	0.29%
2018/11/07	10	8.68	0	0.00	8.69	10	690	1.45%
2018/10/19	0	0.00	1	8.52	8.50	-1	793	-0.13%
2018/10/12	1	8.36	0	0.00	8.45	1	729	0.14%
2018/10/08	0	0.00	10	9.13	9.24	-10	703	-1.42%
2018/09/10	0	0.00	6	9.03	8.70	-6	2,343	-0.26%
2018/09/04	7	9.77	1	9.78	9.66	6	2,388	0.25%
2018/08/30	0	0.00	1	9.79	9.67	-1	2,448	-0.04%
2018/08/29	9	9.88	13	10.01	9.82	-4	2,465	-0.16%
2018/08/28	5	9.88	0	0.00	9.86	5	2,456	0.20%
2018/08/22	0	0.00	4	9.33	9.27	-4	2,580	-0.16%
2018/08/21	0	0.00	17	9.31	9.28	-17	2,583	-0.66%
2018/08/20	0	0.00	24	9.31	9.30	-24	2,585	-0.93%
2018/08/16	2	9.30	2	9.35	9.27	0	2,581	0.00%
2018/08/13	5	9.13	0	0.00	9.10	5	2,585	0.19%
2018/08/09	0	0.00	1	9.90	9.90	-1	2,549	-0.04%
2018/08/08	1	10.00	0	0.00	9.91	1	2,544	0.04%
2018/08/07	6	10.01	9	9.99	9.98	-3	2,527	-0.12%
2018/08/02	0	0.00	11	9.95	9.81	-11	2,519	-0.44%
2018/08/01	14	9.98	12	10.05	9.91	2	2,507	0.08%
2018/07/31	8	10.00	3	9.91	10.05	5	2,487	0.20%
2018/07/30	10	9.79	0	0.00	9.65	10	2,459	0.41%
2018/07/27	0	0.00	10	9.76	9.86	-10	2,448	-0.41%
2018/07/25	0	0.00	1	9.65	9.64	-1	2,429	-0.04%
2018/07/20	2	9.60	0	0.00	9.43	2	2,430	0.08%
2018/07/19	2	9.76	25	9.74	9.63	-23	2,418	-0.95%
2018/07/18	1	9.88	0	0.00	9.80	1	2,412	0.04%
2018/07/17	7	10.03	0	0.00	9.82	7	2,402	0.29%
2018/07/16	5	9.81	1	9.80	9.80	4	2,373	0.17%
2018/07/11	5	9.85	0	0.00	9.71	5	2,342	0.21%
2018/07/10	0	0.00	5	9.56	9.55	-5	2,318	-0.22%
2018/07/09	13	9.27	11	9.27	9.25	2	2,298	0.09%
2018/07/06	18	9.25	4	9.20	9.20	14	2,298	0.61%
2018/07/05	11	9.71	7	9.95	9.50	4	2,317	0.17%
2018/07/04	20	9.77	36	9.73	9.86	-16	2,292	-0.70%
2018/07/03	15	9.96	3	9.78	9.61	12	2,228	0.54%
2018/07/02	16	9.88	0	0.00	9.72	16	2,153	0.74%
2018/06/29	6	10.30	5	10.16	10.10	1	2,098	0.05%
2018/06/28	9	10.29	0	0.00	10.05	9	2,037	0.44%
2018/06/27	11	10.70	24	10.86	10.55	-13	1,949	-0.67%
2018/06/26	61	11.26	64	11.23	11.00	-3	1,796	-0.17%
2018/06/25	54	11.81	50	11.89	12.00	4	1,521	0.26%
2018/06/22	43	10.74	28	10.75	10.95	15	1,130	1.33%
2018/06/21	0	0.00	1	10.05	9.98	-1	890	-0.11%
2018/06/20	5	9.96	9	9.86	9.81	-4	880	-0.45%
2018/06/19	9	10.08	32	9.98	9.94	-23	870	-2.64%
2018/06/14	5	9.82	2	9.70	9.63	3	764	0.39%
2018/06/13	0	0.00	2	9.86	9.84	-2	774	-0.26%
2018/06/12	6	10.14	0	0.00	9.85	6	797	0.75%
2018/06/11	6	9.87	4	9.94	9.99	2	761	0.26%
2018/06/08	0	0.00	4	9.57	9.52	-4	720	-0.56%
2018/06/06	0	0.00	2	9.70	9.55	-2	698	-0.29%
2018/06/05	1	9.48	0	0.00	9.42	1	688	0.15%
2018/06/04	4	9.40	0	0.00	9.40	4	672	0.60%
2018/06/01	9	9.93	5	10.05	9.60	4	658	0.61%
2018/05/25	0	0.00	2	9.13	9.08	-2	553	-0.36%
2018/05/11	1	9.25	1	9.51	9.22	0	652	0.00%
2018/05/04	0	0.00	3	9.28	9.33	-3	648	-0.46%
2018/04/27	0	0.00	1	9.06	9.08	-1	681	-0.15%
2018/04/26	1	9.01	0	0.00	8.99	1	698	0.14%
2018/04/18	0	0.00	1	9.37	9.41	-1	1,029	-0.10%
2018/04/17	0	0.00	1	9.36	9.36	-1	1,115	-0.09%
2018/04/16	1	9.61	1	9.69	9.47	0	1,153	0.00%
2018/04/13	1	9.30	0	0.00	9.28	1	1,152	0.09%
2018/04/11	18	9.77	19	9.93	9.73	-1	1,179	-0.08%
2018/04/09	0	0.00	1	9.40	9.30	-1	1,218	-0.08%
2018/04/02	0	0.00	1.1	9.57	9.59	-1.1	1,225	-0.09%
2018/03/30	2	9.49	0	0.00	9.42	2	1,266	0.16%
2018/03/29	2	9.48	0	0.00	9.46	2	1,275	0.16%
2018/03/28	1	9.81	0	0.00	9.70	1	1,273	0.08%
2018/03/26	0	9.70	0	0.00	9.75	0	1,307	0.00%
2018/03/22	7	9.98	5	9.95	9.80	2	1,317	0.15%
2018/03/19	1	10.25	0	0.00	10.05	1	1,424	0.07%
2018/03/16	6	10.38	8	10.44	10.30	-2	1,409	-0.14%
2018/03/15	0	0.00	1	10.20	10.20	-1	1,384	-0.07%
2018/03/13	2	10.13	3	10.18	10.15	-1	1,400	-0.07%
2018/03/09	6	10.17	11	10.03	10.00	-5	1,431	-0.35%
2018/03/08	7	9.98	5	9.98	9.91	2	1,444	0.14%
2018/03/07	5	9.88	4	9.99	9.90	1	1,452	0.07%
2018/03/06	6	9.88	0	0.00	9.81	6	1,472	0.41%
2018/03/05	26	9.78	0	0.00	9.70	26	1,470	1.77%
2018/03/01	2	9.79	18	9.74	9.74	-16	1,514	-1.06%
2018/02/27	0	0.00	13	9.70	9.69	-13	1,539	-0.84%
2018/02/26	0	0.00	45	9.75	9.74	-45	1,619	-2.78%
2018/02/12	45	9.11	0	0.00	9.10	45	1,873	2.40%
2018/02/09	19	8.89	0	0.00	8.99	19	1,887	1.01%
2018/02/07	3	9.91	0	0.00	9.90	3	1,909	0.16%
2018/02/06	5	10.00	0	0.00	9.90	5	1,925	0.26%
2018/01/30	0	0.00	2	10.45	10.50	-2	2,364	-0.08%
2018/01/26	0	0.00	1	10.55	10.65	-1	2,564	-0.04%
2018/01/24	0	0.00	1	10.75	10.80	-1	3,031	-0.03%
2018/01/23	0	0.00	16	10.66	10.55	-16	3,256	-0.49%
2018/01/19	1	10.90	7	10.95	10.85	-6	3,289	-0.18%
2018/01/18	10	11.23	30	11.25	11.15	-20	3,313	-0.60%
2018/01/17	6	11.07	2	11.05	11.35	4	3,357	0.12%
2018/01/16	1	10.80	6	10.90	10.80	-5	3,366	-0.15%
2018/01/15	10	10.96	4	10.91	10.85	6	3,438	0.17%
2018/01/12	16	10.92	9	10.95	10.95	7	3,409	0.21%
2018/01/11	12	10.83	10	10.86	10.65	2	3,318	0.06%
2018/01/10	6	10.63	49	10.52	10.45	-43	3,250	-1.32%
2018/01/09	2	10.35	0	0.00	10.30	2	3,259	0.06%
2018/01/04	0	0.00	4	10.70	10.70	-4	3,332	-0.12%
2018/01/03	0	0.00	10	10.43	10.25	-10	3,373	-0.30%