光鼎 (6226)-第一金-桃園券商分點個股進出

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
9.00
漲跌
▼0.19
漲幅
-2.07%
成交量
185張
產業
上市光電類股
169人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/12/13	5	9.05	0	0.00	9.00	5	194	2.57%
2024/11/29	1	9.34	0	0.00	9.38	1	207	0.48%
2024/11/28	10	9.37	0	0.00	9.35	10	222	4.49%
2024/11/18	1	9.62	0	0.00	9.58	1	224	0.45%
2024/11/14	2	9.65	0	0.00	9.65	2	226	0.88%
2024/11/12	5	9.65	0	0.00	9.80	5	226	2.21%
2024/11/11	0	0.00	3	9.80	9.80	-3	223	-1.34%
2024/11/08	6	9.85	15	9.89	9.84	-9	225	-4.00%
2024/11/01	1	9.85	0	0.00	9.98	1	276	0.36%
2024/10/30	1	9.85	0	0.00	9.91	1	280	0.36%
2024/10/28	6	10.04	0	0.00	10.10	6	281	2.13%
2024/10/22	3	10.25	0	0.00	10.30	3	287	1.04%
2024/10/18	0	0.00	33	10.34	10.30	-33	297	-11.11%
2024/10/17	0	0.00	34	10.19	10.50	-34	300	-11.31%
2024/10/16	1	9.85	0	0.00	10.25	1	293	0.34%
2024/10/11	1	9.80	0	0.00	9.87	1	301	0.33%
2024/10/09	1	9.93	0	0.00	9.87	1	309	0.32%
2024/10/08	10	9.93	0	0.00	9.99	10	313	3.19%
2024/10/07	5	9.74	0	0.00	9.74	5	326	1.53%
2024/10/01	0	0.00	0	9.76	9.69	0	369	0.00%
2024/09/30	1	9.80	0	0.00	9.80	1	388	0.26%
2024/09/26	0	0.00	1	9.94	9.92	-1	420	-0.24%
2024/09/12	8	9.57	5	9.55	9.60	3	476	0.63%
2024/09/10	0	0.00	10	9.60	9.56	-10	499	-2.00%
2024/08/30	0	0.00	5	10.75	10.40	-5	549	-0.91%
2024/08/08	3	9.61	0	0.00	9.66	3	605	0.50%
2024/08/07	0	0.00	7	9.88	9.85	-7	609	-1.15%
2024/08/05	2	9.51	0	0.00	9.40	2	589	0.34%
2024/07/29	0	10.40	0	0.00	10.35	0	561	0.00%
2024/07/15	0	0.00	17	11.27	11.20	-17	537	-3.16%
2024/07/11	5	11.40	0	0.00	11.40	5	529	0.94%
2024/07/10	1	11.55	0	0.00	11.50	1	532	0.19%
2024/07/05	5	11.65	3	11.70	11.70	2	488	0.41%
2024/06/27	0	0.00	1	11.00	11.10	-1	408	-0.24%
2024/06/26	5	10.90	0	0.00	10.90	5	402	1.24%
2024/06/17	0	0.00	2	11.05	11.05	-2	391	-0.51%
2024/06/12	1	10.40	0	0.00	10.50	1	368	0.27%
2024/06/11	2	10.65	0	0.00	10.75	2	364	0.55%
2024/06/06	2	10.95	1	10.80	10.90	1	354	0.28%
2024/05/30	0	0.00	5	10.55	10.50	-5	335	-1.49%
2024/05/28	0	0.00	2	10.20	10.30	-2	336	-0.59%
2024/05/22	2	10.15	0	0.00	10.20	2	466	0.43%
2024/05/21	7	10.19	0	0.00	10.25	7	485	1.44%
2024/05/13	6	9.87	0	0.00	9.96	6	543	1.10%
2024/05/10	1	9.89	0	0.00	9.98	1	541	0.18%
2024/05/08	1	9.90	0	0.00	9.95	1	542	0.18%
2024/05/06	11	9.96	0	0.00	9.98	11	549	2.00%
2024/04/30	6	10.07	0	0.00	10.00	6	582	1.03%
2024/04/29	10	10.00	0	0.00	10.05	10	585	1.71%
2024/04/18	10	10.05	0	0.00	9.98	10	624	1.60%
2024/04/16	16	9.84	0	0.00	9.70	16	671	2.38%
2024/04/15	3	10.03	0	0.00	10.00	3	661	0.45%
2024/04/12	1	10.15	0	0.00	10.10	1	657	0.15%
2024/04/03	1	10.15	0	0.00	10.25	1	660	0.15%
2024/03/29	1	10.35	0	0.00	10.35	1	653	0.15%
2024/03/21	2	10.30	0	0.00	10.40	2	644	0.31%
2024/03/15	1	10.20	0	0.00	10.30	1	647	0.15%
2024/03/13	2	10.58	0	0.00	10.50	2	642	0.31%
2024/03/11	2	10.70	0	0.00	10.65	2	638	0.31%
2024/03/08	0	0.00	10	10.70	10.85	-10	636	-1.57%
2024/03/07	1	11.10	0	0.00	10.90	1	632	0.16%
2024/03/06	0	0.00	2	11.45	11.40	-2	623	-0.32%
2024/03/05	0	0.00	1	11.35	11.55	-1	621	-0.16%
2024/03/04	10	11.35	0	0.00	11.55	10	618	1.62%
2024/02/27	1	11.85	9	11.50	11.90	-8	594	-1.34%
2024/02/26	3	11.92	10	12.00	12.30	-7	556	-1.26%
2024/02/23	1	11.40	1	11.55	11.20	0	491	0.00%
2024/02/22	5	11.60	0	0.00	11.60	5	480	1.04%
2024/02/20	2	11.30	0	0.00	11.30	2	445	0.45%
2024/02/19	0	0.00	10	11.30	11.45	-10	432	-2.31%
2024/02/05	3	10.40	0	0.00	10.40	3	419	0.72%
2024/02/02	2	10.93	0	0.00	10.85	2	409	0.49%
2024/02/01	20	11.00	0	0.00	11.05	20	408	4.89%
2024/01/30	1	10.90	0	0.00	10.85	1	409	0.24%
2024/01/26	1	11.30	0	0.00	10.95	1	414	0.24%
2024/01/23	0	0.00	1	11.10	10.95	-1	383	-0.26%
2024/01/22	1	10.75	1	10.95	10.95	0	378	0.00%
2024/01/19	12	10.95	1	11.00	10.80	11	374	2.94%
2024/01/18	1	10.85	1	11.00	10.85	0	377	0.00%
2024/01/17	1	10.85	15	10.75	10.85	-14	377	-3.71%
2024/01/16	19	10.91	0	0.00	10.85	19	376	5.05%
2024/01/11	13	11.30	4	11.50	11.60	9	347	2.59%
2024/01/04	1	10.70	0	0.00	10.55	1	289	0.34%
2023/12/18	31	10.36	0	0.00	10.30	31	265	11.67%
2023/11/24	0	0.00	1	10.25	10.30	-1	233	-0.43%
2023/11/23	1	10.35	0	0.00	10.20	1	230	0.43%
2023/10/06	0	0.00	2	9.95	9.92	-2	247	-0.81%
2023/10/05	2	9.97	2	9.94	10.00	0	257	0.00%
2023/09/20	0	0.00	1	10.05	10.00	-1	315	-0.32%
2023/09/18	1	10.10	0	0.00	10.10	1	325	0.31%
2023/09/11	5	9.95	0	0.00	10.00	5	359	1.39%
2023/08/10	5	10.15	0	0.00	10.15	5	516	0.97%
2023/07/11	3	11.35	0	0.00	11.30	3	627	0.48%
2023/04/25	0	0.00	18	11.80	11.80	-18	930	-1.94%
2023/04/21	0	0.00	3	11.95	11.95	-3	921	-0.33%
2023/04/18	0	0.00	1	12.95	12.50	-1	888	-0.11%
2023/04/11	1	12.50	0	0.00	12.45	1	842	0.12%
2023/03/27	4	13.02	5	12.70	12.70	-1	695	-0.14%
2023/03/24	5	12.19	0	0.00	12.30	5	464	1.08%
2023/03/17	0	11.80	0	0.00	11.15	0	414	0.00%
2023/03/16	0	11.80	4	11.10	11.00	-4	419	-0.95%
2023/03/13	0	0.00	1	11.10	11.40	-1	439	-0.23%
2023/03/08	1	11.95	0	0.00	11.85	1	473	0.21%
2023/03/06	2	11.65	0	0.00	11.75	2	685	0.29%
2023/02/23	4	11.85	0	0.00	11.75	4	695	0.58%
2023/02/21	0	0.00	6	11.75	11.80	-6	694	-0.86%
2023/02/14	4	11.53	4	11.30	11.30	0	667	0.00%
2023/02/09	0	0.00	5	11.45	11.35	-5	671	-0.74%
2023/02/07	0	0.00	1	11.50	11.55	-1	670	-0.15%
2023/02/06	0	0.00	10	11.50	11.55	-10	664	-1.50%
2023/02/03	1	11.00	1	11.15	11.35	0	648	0.00%
2023/02/02	12	11.19	2	11.45	10.90	10	632	1.58%
2023/01/30	1	10.35	2	10.30	10.30	-1	608	-0.16%
2022/12/19	1	10.90	0	0.00	10.85	1	732	0.14%
2022/12/16	0	0.00	2	11.15	11.00	-2	738	-0.27%
2022/12/14	1	11.15	1	11.10	11.10	0	744	0.00%
2022/12/13	0	0.00	30	11.17	11.10	-30	750	-4.00%
2022/12/07	0	0.00	1	11.50	11.30	-1	862	-0.12%
2022/12/05	0	0.00	1	11.50	11.50	-1	863	-0.12%
2022/12/01	1	11.50	0	0.00	11.60	1	859	0.12%
2022/11/30	30	11.60	0	0.00	11.40	30	855	3.51%
2022/11/29	3	11.75	0	0.00	11.45	3	845	0.35%
2022/11/28	10	11.70	13	11.85	11.80	-3	721	-0.42%
2022/11/25	0	0.00	14	11.01	11.30	-14	636	-2.20%
2022/11/09	0	0.00	2	10.45	10.40	-2	765	-0.26%
2022/11/04	0	0.00	2	10.40	10.45	-2	808	-0.25%
2022/10/20	2	9.75	0	0.00	9.80	2	1,197	0.17%
2022/10/14	4	9.87	0	0.00	10.05	4	2,383	0.17%
2022/10/13	2	9.76	1	9.90	9.57	1	2,925	0.03%
2022/10/11	5	10.11	10	10.10	10.05	-5	3,002	-0.17%
2022/10/03	0	0.00	1	10.40	10.50	-1	3,300	-0.03%
2022/09/30	0	0.00	2	10.45	10.45	-2	3,376	-0.06%
2022/09/28	5	10.24	0	0.00	10.00	5	3,424	0.15%
2022/09/26	5	10.48	0	0.00	10.35	5	3,453	0.14%
2022/09/23	2	11.00	0	0.00	11.00	2	3,488	0.06%
2022/09/19	2	11.45	0	0.00	11.40	2	4,415	0.05%
2022/09/15	1	12.05	1	12.20	12.05	0	4,665	0.00%
2022/09/06	1	11.60	0	0.00	11.70	1	7,610	0.01%
2022/09/05	1	11.90	0	0.00	11.85	1	7,656	0.01%
2022/08/29	1	12.25	1	12.15	12.15	0	7,701	0.00%
2022/08/24	0	0.00	1	13.05	12.85	-1	7,704	-0.01%
2022/08/22	5	13.19	3	13.10	13.10	2	8,087	0.02%
2022/08/16	10	13.15	0	0.00	12.95	10	8,732	0.11%
2022/08/12	4	13.20	0	0.00	13.05	4	8,796	0.05%
2022/08/11	6	13.35	0	0.00	13.10	6	8,790	0.07%
2022/08/08	0	0.00	1	13.50	13.80	-1	8,789	-0.01%
2022/08/04	1	13.10	1	13.20	13.00	0	8,773	0.00%
2022/08/03	5	13.35	12	13.14	13.10	-7	8,756	-0.08%
2022/08/02	5	13.30	0	0.00	13.30	5	8,748	0.06%
2022/08/01	1	13.80	2	13.65	13.60	-1	8,732	-0.01%
2022/07/29	0	0.00	11	13.85	13.70	-11	8,689	-0.13%
2022/07/28	2	13.60	2	13.45	13.45	0	8,649	0.00%
2022/07/27	0	0.00	10	13.45	13.40	-10	8,607	-0.12%
2022/07/26	2	13.00	2	12.95	13.00	0	8,617	0.00%
2022/07/25	3	13.10	2	13.20	13.10	1	8,604	0.01%
2022/07/22	8	12.95	9	12.70	12.90	-1	8,582	-0.01%
2022/07/21	43	14.38	48	13.71	13.40	-5	8,481	-0.06%
2022/07/20	0	0.00	1	14.00	14.00	-1	7,485	-0.01%
2022/07/19	2	13.35	4	13.40	13.35	-2	6,962	-0.03%
2022/07/18	0	0.00	1	13.40	13.15	-1	6,936	-0.01%
2022/07/15	3	12.70	3	12.80	13.00	0	6,872	0.00%
2022/07/14	3	12.25	3	12.35	12.80	0	6,833	0.00%
2022/07/13	7	12.54	7	12.57	12.50	0	6,807	0.00%
2022/07/11	15	12.50	15	12.58	12.60	0	6,727	0.00%
2022/07/08	0	0.00	8	12.23	12.35	-8	6,608	-0.12%
2022/07/07	1	11.00	0	0.00	11.25	1	6,540	0.02%
2022/07/06	6	11.29	0	0.00	10.85	6	6,527	0.09%
2022/07/05	2	11.60	3	11.65	11.55	-1	6,497	-0.02%
2022/07/04	1	11.65	0	0.00	11.60	1	6,468	0.02%
2022/07/01	1	11.65	0	0.00	11.75	1	6,446	0.02%
2022/06/30	5	12.65	8	12.69	12.60	-3	6,402	-0.05%
2022/06/29	15	12.66	37	12.82	12.85	-22	6,348	-0.35%
2022/06/28	4	12.00	0	0.00	12.45	4	5,559	0.07%
2022/06/27	4	12.01	2	12.10	12.10	2	5,508	0.04%
2022/06/24	7	12.21	1	11.85	11.85	6	5,486	0.11%
2022/06/23	13	12.80	7	12.79	12.15	6	5,416	0.11%
2022/06/22	63	14.40	60	14.23	13.35	3	5,219	0.06%
2022/06/21	44	14.19	41	14.24	14.15	3	4,580	0.07%
2022/06/20	6	13.87	175	13.93	13.95	-169	3,930	-4.30%	大賣/鉅額交易
2022/06/17	24	12.88	51	13.20	13.40	-27	3,370	-0.80%
2022/06/16	6	13.51	10	13.55	13.00	-4	2,756	-0.15%
2022/06/15	30	12.41	10	12.60	12.85	20	2,234	0.89%
2022/06/14	22	12.98	28	12.63	12.55	-6	2,211	-0.27%
2022/06/13	1	12.85	0	0.00	13.00	1	2,158	0.05%
2022/06/09	3	13.30	1	13.25	13.25	2	2,147	0.09%
2022/06/06	0	0.00	1	12.80	12.85	-1	2,116	-0.05%
2022/06/02	11	12.84	0	0.00	12.75	11	2,121	0.52%
2022/06/01	10	12.90	5	13.20	13.00	5	2,122	0.24%
2022/05/31	17	12.92	0	0.00	12.85	17	2,103	0.81%
2022/05/30	2	13.43	4	13.40	13.50	-2	2,060	-0.10%
2022/05/26	0	0.00	2	13.05	13.30	-2	1,672	-0.12%
2022/05/25	5	13.05	7	12.91	13.20	-2	1,553	-0.13%
2022/05/24	3	13.03	1	13.10	12.70	2	1,261	0.16%
2022/05/23	7	12.76	0	0.00	12.55	7	1,026	0.68%
2022/05/19	0	0.00	6	12.06	12.30	-6	952	-0.63%
2022/05/17	8	11.84	15	12.02	12.10	-7	1,043	-0.67%
2022/05/16	9	11.90	6	11.88	11.75	3	1,032	0.29%
2022/05/11	1	11.10	0	0.00	11.10	1	958	0.10%
2022/05/10	5	11.35	0	0.00	11.60	5	1,017	0.49%
2022/05/04	3	11.90	3	12.00	12.00	0	1,038	0.00%
2022/05/03	15	12.10	30	12.90	11.95	-15	1,049	-1.43%
2022/04/28	5	11.95	5	12.00	12.05	0	1,005	0.00%
2022/04/27	2	11.60	22	11.61	11.50	-20	998	-2.00%
2022/04/26	7	12.41	0	0.00	12.30	7	996	0.70%
2022/04/22	0	0.00	5	13.30	13.30	-5	997	-0.50%
2022/04/14	0	0.00	11	13.32	13.20	-11	1,210	-0.91%
2022/04/13	0	0.00	3	13.13	13.20	-3	1,314	-0.23%
2022/04/12	2	12.95	0	0.00	12.70	2	1,347	0.15%
2022/04/11	3	13.10	3	12.95	12.95	0	1,637	0.00%
2022/04/01	0	0.00	5	13.30	13.75	-5	2,508	-0.20%
2022/03/30	2	13.50	2	13.65	13.65	0	2,955	0.00%
2022/03/29	2	13.40	2	13.50	13.50	0	3,049	0.00%
2022/03/22	5	13.10	5	13.10	13.15	0	3,569	0.00%
2022/03/17	0	0.00	3	12.70	12.75	-3	4,451	-0.07%
2022/03/15	2	12.40	0	0.00	12.20	2	5,092	0.04%
2022/03/10	7	12.95	0	0.00	12.85	7	5,974	0.12%
2022/03/09	5	12.53	0	0.00	12.70	5	6,011	0.08%
2022/03/08	12	12.45	1	12.65	12.20	11	6,089	0.18%
2022/03/07	2	12.90	10	13.00	12.85	-8	6,301	-0.13%
2022/03/02	2	13.75	2	13.85	13.70	0	6,509	0.00%
2022/02/25	0	0.00	7	13.38	13.35	-7	6,892	-0.10%
2022/02/23	1	13.85	0	0.00	13.85	1	7,050	0.01%
2022/02/22	0	0.00	1	13.85	13.80	-1	7,117	-0.01%
2022/02/18	13	14.25	10	14.20	14.25	3	7,291	0.04%
2022/02/17	0	0.00	3	14.00	13.95	-3	7,399	-0.04%
2022/02/15	1	13.90	0	0.00	13.75	1	7,600	0.01%
2022/02/14	7	13.81	14	13.85	13.75	-7	7,706	-0.09%
2022/02/11	1	14.30	1	14.25	14.25	0	7,777	0.00%
2022/01/26	11	13.40	4	13.25	13.30	7	10,052	0.07%
2022/01/25	3	13.40	32	13.57	13.35	-29	10,149	-0.29%
2022/01/21	2	14.08	6	14.23	14.00	-4	10,238	-0.04%
2022/01/19	30	14.48	0	0.00	14.45	30	10,365	0.29%
2022/01/18	10	15.00	24	14.92	14.75	-14	10,399	-0.13%
2022/01/17	5	14.57	2	14.75	14.75	3	10,414	0.03%
2022/01/14	9	14.23	22	14.46	14.35	-13	10,425	-0.12%
2022/01/13	1	15.45	1	15.25	15.30	0	10,415	0.00%
2022/01/12	5	15.33	3	15.27	15.25	2	10,636	0.02%
2022/01/11	2	15.68	14	15.47	15.25	-12	10,753	-0.11%
2022/01/10	9	15.89	2	15.70	15.70	7	10,739	0.07%
2022/01/07	11	16.32	20	16.05	15.90	-9	10,720	-0.08%
2022/01/06	2	16.55	13	16.35	16.40	-11	10,691	-0.10%
2022/01/05	34	16.34	9	16.17	16.15	25	10,617	0.24%
2022/01/04	28	16.77	38	16.49	16.45	-10	10,623	-0.09%
2022/01/03	134	16.33	11	16.30	16.20	123	10,345	1.19%	大買/鉅額交易
2021/12/30	25	16.74	23	16.67	16.50	2	10,355	0.02%
2021/12/29	125	17.06	65	17.33	16.85	60	10,290	0.58%	大買/
2021/12/28	22	16.38	32	16.57	16.95	-10	9,763	-0.10%
2021/12/27	60	16.82	35	16.90	16.25	25	9,630	0.26%
2021/12/24	4	16.18	18	16.42	16.45	-14	9,264	-0.15%
2021/12/23	3	16.20	2	16.45	16.05	1	9,221	0.01%
2021/12/22	15	16.10	1	16.10	15.90	14	9,141	0.15%
2021/12/21	4	16.10	5	16.27	16.10	-1	9,131	-0.01%
2021/12/20	0	0.00	1	16.75	16.10	-1	9,093	-0.01%
2021/12/17	12	16.46	32	15.95	15.85	-20	8,826	-0.23%
2021/12/16	34	16.75	49	16.44	16.40	-15	8,816	-0.17%
2021/12/15	36	16.57	22	16.74	16.65	14	8,764	0.16%
2021/12/14	54	16.55	9	16.56	16.30	45	8,572	0.52%
2021/12/13	20	16.24	4	16.40	16.30	16	8,117	0.20%
2021/12/10	12	16.62	3	16.30	16.00	9	7,926	0.11%
2021/12/09	4	16.48	5	16.45	16.25	-1	7,509	-0.01%
2021/12/08	6	16.42	4	16.43	16.40	2	7,324	0.03%
2021/12/07	1	15.75	48	16.10	16.05	-47	7,066	-0.67%
2021/12/06	38	16.06	12	16.13	16.20	26	6,981	0.37%
2021/12/02	12	15.25	12	15.41	15.20	0	6,667	0.00%
2021/12/01	5	15.64	31	15.62	15.80	-26	6,651	-0.39%
2021/11/30	11	14.88	3	15.37	15.25	8	6,499	0.12%
2021/11/29	14	14.67	0	0.00	14.55	14	6,502	0.22%
2021/11/26	8	14.64	1	14.55	14.40	7	6,668	0.10%
2021/11/25	11	15.42	12	15.10	15.15	-1	6,641	-0.02%
2021/11/24	9	15.12	2	15.68	15.55	7	6,639	0.11%
2021/11/23	1	15.00	5	15.00	15.00	-4	6,398	-0.06%
2021/11/22	1	14.75	4	14.80	14.75	-3	6,463	-0.05%
2021/11/19	3	15.13	13	15.05	14.65	-10	6,691	-0.15%
2021/11/18	16	15.48	19	15.31	15.15	-3	6,711	-0.04%
2021/11/17	4	15.39	29	15.32	15.35	-25	6,697	-0.37%
2021/11/16	12	15.50	12.1	15.10	15.50	-0.1	6,665	0.00%
2021/11/15	11	15.05	73	15.13	15.05	-62	6,577	-0.94%
2021/11/12	18	15.20	39	15.26	14.95	-21	6,565	-0.32%
2021/11/11	13	15.37	14	15.39	15.30	-1	6,662	-0.02%
2021/11/10	22	15.18	7	15.17	15.25	15	6,729	0.22%
2021/11/09	14	15.19	4	15.11	15.15	10	7,031	0.14%
2021/11/08	24	15.38	24	15.37	14.90	0	7,239	0.00%
2021/11/05	159	17.48	80	17.39	15.95	79	7,312	1.08%	大買/
2021/11/04	55	15.81	34	16.36	16.65	21	6,535	0.32%
2021/11/03	3	15.00	29	14.91	15.15	-26	6,129	-0.42%
2021/11/02	6	14.08	4	14.13	13.80	2	5,874	0.03%
2021/11/01	2	14.18	2	14.10	14.10	0	5,876	0.00%
2021/10/28	2	14.00	2	13.98	13.90	0	5,941	0.00%
2021/10/27	0	0.00	1	13.50	13.50	-1	5,997	-0.02%
2021/10/25	4	13.48	1	13.25	13.30	3	6,230	0.05%
2021/10/22	16	13.45	27	13.41	13.55	-11	6,301	-0.17%
2021/10/21	17	13.79	20	13.76	13.55	-3	6,411	-0.05%
2021/10/20	20	14.34	15	14.17	14.05	5	7,193	0.07%
2021/10/19	8	13.83	13	13.42	14.30	-5	7,147	-0.07%
2021/10/15	4	13.28	9	12.99	13.05	-5	7,165	-0.07%
2021/10/13	10	13.03	10	12.82	12.65	0	7,799	0.00%
2021/10/12	3	13.43	3	13.42	13.30	0	7,807	0.00%
2021/10/08	2	13.65	7	13.54	13.25	-5	7,842	-0.06%
2021/10/05	1	12.70	1	12.30	13.10	0	8,106	0.00%
2021/10/04	0	0.00	12	12.60	12.50	-12	8,072	-0.15%
2021/10/01	10	12.91	5	12.65	12.60	5	8,032	0.06%
2021/09/30	7	13.25	0	0.00	13.40	7	8,005	0.09%
2021/09/24	0	0.00	7	13.53	13.50	-7	7,948	-0.09%
2021/09/23	1	13.40	1	13.40	13.35	0	7,932	0.00%
2021/09/22	5	13.23	0	0.00	13.20	5	7,879	0.06%
2021/09/15	3	14.00	1	14.05	14.05	2	7,865	0.03%
2021/09/14	1	14.30	2	14.15	14.15	-1	7,848	-0.01%
2021/09/13	1	14.20	0	0.00	14.20	1	7,824	0.01%
2021/09/09	26	15.04	71	14.29	14.35	-45	7,777	-0.58%
2021/09/08	5	14.30	13	14.05	14.00	-8	7,661	-0.10%
2021/09/07	0	0.00	1	14.25	14.50	-1	7,622	-0.01%
2021/09/06	3	15.45	0	0.00	14.80	3	7,552	0.04%
2021/09/03	52	15.89	0	0.00	15.85	52	7,472	0.70%
2021/09/02	3	15.50	15	15.61	15.50	-12	7,396	-0.16%
2021/09/01	27	15.61	17	15.90	15.80	10	7,305	0.14%
2021/08/31	2	15.13	5	15.12	15.15	-3	7,093	-0.04%
2021/08/30	3	14.80	5	14.94	14.95	-2	7,050	-0.03%
2021/08/27	11	15.17	1	14.85	14.80	10	6,998	0.14%
2021/08/26	2	15.00	3	14.97	14.95	-1	6,909	-0.01%
2021/08/25	2	14.90	1	14.25	15.45	1	6,738	0.01%
2021/08/23	5	14.65	1	14.35	14.50	4	6,372	0.06%
2021/08/20	3	14.25	0	0.00	13.90	3	6,322	0.05%
2021/08/19	1	14.10	22	14.31	13.90	-21	6,246	-0.34%
2021/08/18	3	14.68	14	14.31	14.90	-11	6,134	-0.18%
2021/08/17	5	14.76	1	15.30	14.45	4	5,999	0.07%
2021/08/16	20	15.05	26	15.13	15.15	-6	5,853	-0.10%
2021/08/13	47	15.94	4	15.39	15.25	43	5,677	0.76%
2021/08/12	28	15.01	35	15.16	15.95	-7	5,299	-0.13%
2021/08/11	7	14.91	9	15.53	14.80	-2	4,976	-0.04%
2021/08/10	17	16.41	64	16.78	16.40	-47	4,698	-1.00%
2021/08/09	39	18.16	0	0.00	17.55	39	4,418	0.88%
2021/08/06	5	19.55	3	19.80	19.50	2	4,230	0.05%
2021/08/05	16	19.54	2	19.43	19.80	14	4,167	0.34%
2021/08/04	20	19.56	2	19.70	19.60	18	4,096	0.44%
2021/08/03	2	18.90	2	19.10	18.90	0	4,008	0.00%
2021/08/02	29	19.14	14	18.21	18.90	15	3,942	0.38%
2021/07/30	4	18.88	12	18.17	19.25	-8	3,802	-0.21%
2021/07/29	0	0.00	2	17.00	17.60	-2	3,609	-0.06%
2021/07/28	13	16.44	9	15.63	16.00	4	3,515	0.11%
2021/07/27	15	17.37	3	16.80	17.05	12	3,457	0.35%
2021/07/26	53	16.78	12	16.90	17.05	41	3,368	1.22%
2021/07/23	12	16.96	14	16.58	17.05	-2	2,560	-0.08%
2021/07/22	4	15.50	1	15.50	15.50	3	2,385	0.13%
2021/07/21	3	14.03	5	14.10	14.10	-2	2,442	-0.08%
2021/07/20	8	12.64	12	12.73	12.85	-4	2,331	-0.17%
2021/07/19	1	11.50	1	11.40	11.70	0	1,873	0.00%
2021/07/16	1	10.70	0	0.00	10.65	1	1,768	0.06%
2021/07/15	6	10.64	62	10.35	10.55	-56	1,784	-3.14%
2021/07/14	76	10.51	18	10.90	10.10	58	1,805	3.21%
2021/07/13	28	10.55	6	10.20	10.55	22	1,692	1.30%
2021/07/06	0	0.00	6	9.27	9.25	-6	1,710	-0.35%
2021/06/29	5	9.58	0	0.00	9.26	5	2,110	0.24%
2021/06/21	1	8.72	0	0.00	8.66	1	2,225	0.04%
2021/06/16	4	9.08	0	0.00	8.90	4	2,415	0.17%
2021/05/13	2	7.90	0	0.00	8.20	2	2,970	0.07%
2021/05/11	2	9.03	0	0.00	9.03	2	2,924	0.07%
2021/04/28	0	0.00	5	11.10	10.90	-5	3,132	-0.16%
2021/04/23	0	0.00	2	11.00	10.90	-2	3,143	-0.06%
2021/04/22	0	0.00	1	10.85	10.80	-1	3,166	-0.03%
2021/04/20	6	11.45	3	11.07	11.45	3	3,156	0.10%
2021/04/16	1	10.70	0	0.00	10.70	1	3,135	0.03%
2021/04/09	0	0.00	1	11.25	11.05	-1	3,435	-0.03%
2021/04/07	0	0.00	2	10.70	11.05	-2	3,521	-0.06%
2021/04/06	1	10.45	1	10.60	10.60	0	3,402	0.00%
2021/04/01	2	10.15	0	0.00	10.10	2	3,354	0.06%
2021/03/29	0	0.00	100	10.12	10.30	-100	3,364	-2.97%
2021/03/23	100	10.78	0	0.00	10.55	100	4,037	2.48%
2021/03/22	0	0.00	2	10.60	10.65	-2	4,013	-0.05%
2021/03/19	2	10.80	0	0.00	10.45	2	4,002	0.05%
2021/03/17	0	10.50	0	0.00	10.50	0	3,953	0.00%
2021/03/12	2	10.60	0	0.00	10.50	2	4,262	0.05%
2021/03/10	2	10.15	0	0.00	10.25	2	4,470	0.04%
2021/03/02	2	10.20	0	0.00	10.05	2	4,275	0.05%
2021/02/25	2	10.10	2	10.15	10.15	0	4,262	0.00%
2021/02/24	2	10.30	0	0.00	10.10	2	4,228	0.05%
2021/02/23	2	10.25	0	0.00	10.30	2	4,219	0.05%
2021/02/22	2	10.35	2	10.30	10.25	0	4,187	0.00%
2021/01/27	4	10.30	0	0.00	10.20	4	4,090	0.10%
2021/01/25	0	0.00	2	9.74	10.40	-2	3,942	-0.05%
2021/01/22	0	0.00	1	10.15	9.80	-1	3,801	-0.03%
2021/01/20	20	10.55	20	10.25	10.10	0	3,717	0.00%
2021/01/19	1	10.20	0	0.00	10.15	1	3,653	0.03%
2021/01/14	0	0.00	2	10.85	10.95	-2	3,506	-0.06%
2021/01/13	2	10.80	0	0.00	10.75	2	3,445	0.06%
2021/01/12	0	0.00	3	10.95	10.75	-3	3,382	-0.09%
2021/01/11	1	10.65	3	10.67	10.80	-2	3,273	-0.06%
2021/01/08	3	10.50	0	0.00	10.50	3	3,246	0.09%
2021/01/07	0	0.00	10	10.45	10.65	-10	3,228	-0.31%
2021/01/06	11	11.25	10	10.97	10.55	1	3,182	0.03%
2021/01/05	3	11.28	4	11.53	11.50	-1	3,076	-0.03%
2021/01/04	31	11.65	26	11.84	11.85	5	2,946	0.17%
2020/12/31	12	10.89	3	10.35	10.85	9	2,716	0.33%
2020/12/29	3	10.20	0	0.00	10.15	3	2,468	0.12%
2020/12/28	0	0.00	3	10.28	10.20	-3	2,434	-0.12%
2020/12/24	2	10.63	0	0.00	10.45	2	2,340	0.09%
2020/12/23	0	0.00	15	10.50	10.55	-15	2,295	-0.65%
2020/12/22	17	11.01	2	10.55	10.55	15	2,256	0.66%
2020/12/21	28	10.98	20	11.08	10.80	8	2,165	0.37%
2020/12/18	1	10.75	2	11.00	11.00	-1	1,922	-0.05%
2020/12/17	2	9.85	3	9.55	10.00	-1	1,591	-0.06%
2020/12/16	3	9.50	0	0.00	9.47	3	1,473	0.20%
2020/12/15	2	9.57	0	0.00	9.36	2	1,469	0.14%
2020/12/11	2	9.47	4	9.73	9.57	-2	1,413	-0.14%
2020/12/09	0	0.00	11	9.13	9.03	-11	1,290	-0.85%
2020/12/08	9	9.64	2	9.52	9.35	7	1,219	0.57%
2020/12/07	7	9.15	3	9.03	9.38	4	933	0.43%
2020/12/02	3	8.70	0	0.00	8.60	3	651	0.46%
2020/12/01	0	0.00	2	8.29	8.35	-2	601	-0.33%
2020/11/03	0	0.00	1	8.20	8.20	-1	469	-0.21%
2020/10/28	0	0.00	1	8.29	8.20	-1	460	-0.22%
2020/10/26	0	0.00	1	8.27	8.29	-1	460	-0.22%
2020/10/15	0	0.00	2	7.79	7.84	-2	536	-0.37%
2020/10/13	2	7.51	0	0.00	7.60	2	551	0.36%
2020/10/08	0	0.00	10	7.72	7.69	-10	572	-1.75%
2020/09/18	0	0.00	1	8.38	8.28	-1	847	-0.12%
2020/09/17	1	8.06	0	0.00	8.11	1	845	0.12%
2020/09/15	0	0.00	10	8.11	8.10	-10	909	-1.10%
2020/09/10	10	8.42	0	0.00	8.19	10	1,285	0.78%
2020/09/04	0	0.00	1	8.12	8.12	-1	1,275	-0.08%
2020/08/28	0	0.00	8	7.88	7.87	-8	1,297	-0.62%
2020/08/27	0	0.00	12	7.75	7.85	-12	1,298	-0.92%
2020/08/21	0	0.00	3	7.64	7.58	-3	1,350	-0.22%
2020/08/20	0	0.00	6	7.55	7.46	-6	1,419	-0.42%
2020/08/06	0	0.00	1	7.88	7.85	-1	1,803	-0.06%
2020/07/30	0	0.00	6	8.04	7.96	-6	2,064	-0.29%
2020/07/29	6	7.97	0	0.00	8.10	6	2,086	0.29%
2020/07/17	0	0.00	3	8.86	8.58	-3	2,468	-0.12%
2020/07/09	0	0.00	4	9.03	8.84	-4	2,530	-0.16%
2020/07/08	1	8.80	0	0.00	8.85	1	2,518	0.04%
2020/07/07	11	9.03	0	0.00	8.86	11	2,566	0.43%
2020/07/01	0	0.00	0.1	8.33	8.33	-0.1	2,499	0.00%
2020/06/24	0	0.00	1	8.35	8.34	-1	2,499	-0.04%
2020/06/22	3	8.59	0	0.00	8.59	3	2,509	0.12%
2020/06/19	67	9.36	61	9.19	9.06	6	2,470	0.24%
2020/06/18	0	0.00	1	8.63	8.65	-1	2,155	-0.05%
2020/06/12	3	7.83	0	0.00	7.86	3	2,135	0.14%
2020/06/11	0	0.00	8	8.08	8.08	-8	2,140	-0.37%
2020/06/08	0	0.00	5	8.19	8.21	-5	2,192	-0.23%
2020/06/03	0	0.00	7	8.17	8.16	-7	2,189	-0.32%
2020/06/02	0	0.00	1	8.12	8.10	-1	2,184	-0.05%
2020/05/29	0	0.00	1	8.12	8.09	-1	2,181	-0.05%
2020/05/27	21	8.49	13	8.55	8.45	8	2,131	0.38%
2020/05/22	1	8.36	0	0.00	8.10	1	2,059	0.05%
2020/05/21	10	8.44	12	8.47	8.48	-2	2,023	-0.10%
2020/05/20	0	0.00	1	8.19	8.17	-1	1,958	-0.05%
2020/05/19	23	8.15	21	8.27	8.31	2	1,940	0.10%
2020/05/14	0	0.00	2	8.16	8.34	-2	1,846	-0.11%
2020/05/13	5	8.46	0	0.00	8.32	5	1,834	0.27%
2020/05/12	5	8.82	0	0.00	8.89	5	1,779	0.28%
2020/05/11	10	9.17	0	0.00	8.98	10	1,740	0.57%
2020/05/05	1	8.38	0	0.00	8.45	1	1,572	0.06%
2020/04/30	0	0.00	2	8.26	8.16	-2	1,495	-0.13%
2020/04/29	0	0.00	1	8.20	8.27	-1	1,478	-0.07%
2020/04/28	0	0.00	2	8.21	8.24	-2	1,444	-0.14%
2020/04/27	1	8.21	0	0.00	8.26	1	1,426	0.07%
2020/04/23	3	7.98	0	0.00	8.00	3	1,335	0.22%
2020/04/17	0	0.00	15	7.43	7.43	-15	1,062	-1.41%
2020/04/14	0	0.00	1	7.40	7.41	-1	1,009	-0.10%
2020/04/10	3	7.34	4	7.55	7.44	-1	975	-0.10%
2020/04/09	14	7.30	1	7.44	7.44	13	924	1.41%
2020/04/08	1	6.70	0	0.00	6.77	1	892	0.11%
2020/04/06	0	6.50	0	0.00	6.56	0	895	0.00%
2020/03/30	0	6.47	0	0.00	6.47	0	909	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	2	5.80	0	0.00	5.72	2	884	0.23%
2020/03/11	0	6.62	0	0.00	6.67	0	834	0.00%
2020/02/24	0	7.19	0	0.00	7.20	0	940	0.00%
2020/02/21	0	7.31	0	0.00	7.30	0	940	0.00%
2020/02/18	0	7.34	0	0.00	7.34	0	986	0.00%
2020/02/17	0	7.39	0	0.00	7.37	0	1,004	0.00%
2020/02/14	0	7.47	0	0.00	7.51	0	1,011	0.00%
2020/02/13	0	7.60	0	0.00	7.67	0	1,015	0.00%
2020/02/12	0	7.63	0	0.00	7.65	0	1,023	0.00%
2020/02/06	0	7.40	0	0.00	7.43	0	1,061	0.00%
2020/01/20	0	7.89	0	0.00	7.96	0	1,150	0.00%
2019/12/26	0	0.00	0	8.13	8.14	0	1,063	0.00%
2019/11/08	0	0.00	1	8.90	8.90	-1	602	-0.17%
2019/11/01	1	8.31	0	0.00	8.31	1	506	0.20%
2019/10/25	0	0.00	1	8.27	8.28	-1	387	-0.26%
2019/06/19	0	0.00	4	7.62	7.62	-4	326	-1.23%
2019/04/17	0	0.00	8	8.21	8.13	-8	749	-1.07%
2019/04/15	0	0.00	1	8.29	8.15	-1	741	-0.13%
2019/03/29	0	8.35	0	0.00	8.39	0	693	0.00%
2019/03/28	0	8.56	10	8.59	8.56	-10	689	-1.45%
2019/03/19	0	8.82	0	0.00	8.74	0	690	0.00%
2019/03/13	0	0.00	10	8.98	8.91	-10	691	-1.45%
2019/03/05	0	0.00	1	8.85	8.83	-1	827	-0.12%
2019/03/04	0	0.00	1	8.77	8.83	-1	824	-0.12%
2019/02/27	0	0.00	1	8.77	8.76	-1	826	-0.12%
2019/02/26	0	0.00	3	8.79	8.82	-3	828	-0.36%
2019/02/25	10	8.77	0	0.00	8.82	10	863	1.16%
2019/02/19	0	0.00	2	8.79	8.71	-2	861	-0.23%
2019/02/18	0	0.00	1	8.81	8.75	-1	863	-0.12%
2019/02/13	0	0.00	1	8.72	8.68	-1	725	-0.14%
2019/02/12	0	0.00	1	8.64	8.64	-1	725	-0.14%
2019/02/11	1	8.63	0	0.00	8.61	1	735	0.14%
2019/01/24	2	8.91	0	0.00	8.82	2	761	0.26%
2019/01/09	0	0.00	2	8.69	8.58	-2	677	-0.30%
2019/01/08	2	8.48	0	0.00	8.54	2	684	0.29%
2018/12/20	0	0.00	2	8.60	8.58	-2	819	-0.24%
2018/12/18	2	8.65	0	0.00	8.66	2	817	0.24%
2018/10/05	0	0.00	1	9.15	9.03	-1	701	-0.14%
2018/09/19	2	9.23	0	0.00	9.24	2	1,149	0.17%
2018/09/06	0	0.00	1	9.55	9.42	-1	2,341	-0.04%
2018/08/08	4	9.96	0	0.00	9.91	4	2,544	0.16%
2018/08/07	2	9.79	0	0.00	9.98	2	2,527	0.08%
2018/07/27	2	9.75	2	9.76	9.86	0	2,448	0.00%
2018/07/17	0	0.00	1	10.00	9.82	-1	2,402	-0.04%
2018/07/16	0	0.00	1	9.83	9.80	-1	2,373	-0.04%
2018/07/11	0	0.00	3	9.84	9.71	-3	2,342	-0.13%
2018/07/10	0	0.00	14	9.54	9.55	-14	2,318	-0.60%
2018/07/09	14	9.26	2	9.25	9.25	12	2,298	0.52%
2018/07/04	5	9.65	0	0.00	9.86	5	2,292	0.22%
2018/07/03	10	9.78	0	0.00	9.61	10	2,228	0.45%
2018/06/29	4	10.20	20	10.14	10.10	-16	2,098	-0.76%
2018/06/28	11	10.57	4	10.05	10.05	7	2,037	0.34%
2018/06/27	4	10.68	0	0.00	10.55	4	1,949	0.21%
2018/06/26	25	11.65	0	0.00	11.00	25	1,796	1.39%
2018/06/25	7	11.79	10	11.80	12.00	-3	1,521	-0.20%
2018/06/22	10	10.95	20	10.93	10.95	-10	1,130	-0.88%
2018/06/19	3	10.00	22	10.25	9.94	-19	870	-2.18%
2018/06/15	0	0.00	4	9.83	9.66	-4	767	-0.52%
2018/06/13	4	9.85	10	10.10	9.84	-6	774	-0.78%
2018/06/12	17	9.94	18	10.14	9.85	-1	797	-0.13%
2018/06/11	1	9.80	18	9.87	9.99	-17	761	-2.23%
2018/06/06	0	0.00	3	9.63	9.55	-3	698	-0.43%
2018/06/04	11	9.61	0	0.00	9.40	11	672	1.64%
2018/06/01	4	9.99	0	0.00	9.60	4	658	0.61%
2018/04/02	0	0.00	2	9.61	9.59	-2	1,225	-0.16%
2018/03/30	0	0.00	3	9.46	9.42	-3	1,266	-0.24%
2018/03/22	8	10.00	0	0.00	9.80	8	1,317	0.61%
2018/03/21	8	9.94	0	0.00	9.92	8	1,320	0.61%
2018/03/16	1	10.45	40	10.33	10.30	-39	1,409	-2.77%
2018/03/13	0	0.00	11	10.10	10.15	-11	1,400	-0.79%
2018/03/09	0	0.00	0	9.98	10.00	0	1,431	0.00%
2018/03/08	11	9.90	0	0.00	9.91	11	1,444	0.76%
2018/03/06	0	0.00	1	9.92	9.81	-1	1,472	-0.07%
2018/03/05	0	0.00	3	9.71	9.70	-3	1,470	-0.20%
2018/02/22	2	9.41	2	9.53	9.68	0	1,813	0.00%
2018/02/12	0	0.00	2	9.18	9.10	-2	1,873	-0.11%
2018/02/09	11	8.82	0	0.00	8.99	11	1,887	0.58%
2018/02/08	0	0.00	2	9.87	9.80	-2	1,895	-0.11%
2018/02/07	20	9.99	10	10.10	9.90	10	1,909	0.52%
2018/02/06	5	10.10	3	10.05	9.90	2	1,925	0.10%
2018/02/05	0	0.00	2	10.35	10.40	-2	1,973	-0.10%
2018/02/02	10	10.50	10	10.60	10.60	0	2,006	0.00%
2018/01/29	19	10.50	0	0.00	10.45	19	2,449	0.78%
2018/01/26	2	10.60	0	0.00	10.65	2	2,564	0.08%
2018/01/25	4	10.80	0	0.00	10.60	4	2,640	0.15%
2018/01/24	0	0.00	21	10.80	10.80	-21	3,031	-0.69%
2018/01/22	43	10.65	0	0.00	10.75	43	3,265	1.32%
2018/01/18	3	11.35	6	11.30	11.15	-3	3,313	-0.09%
2018/01/17	6	11.03	15	11.34	11.35	-9	3,357	-0.27%
2018/01/15	0	0.00	20	10.90	10.85	-20	3,438	-0.58%
2018/01/12	23	10.99	21	10.85	10.95	2	3,409	0.06%
2018/01/11	58	10.73	82	10.78	10.65	-24	3,318	-0.72%
2018/01/10	10	10.45	0	0.00	10.45	10	3,250	0.31%
2018/01/08	38	10.50	0	0.00	10.35	38	3,283	1.16%
2018/01/04	10	10.50	10	10.55	10.70	0	3,332	0.00%
2018/01/03	0	0.00	115	10.28	10.25	-115	3,373	-3.41%	大賣/鉅額交易
2018/01/02	8	10.15	0	0.00	10.20	8	3,604	0.22%