光鼎 (6226)-元大-鹿港券商分點個股進出

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
9.62
漲跌
▲0.04
漲幅
+0.42%
成交量
78張
產業
上市光電類股
169人加入追蹤

立即追蹤
本地時間:13:30(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－元大-鹿港券商分點個股進出

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

元大-鹿港券商分點個股進出
元大-鹿港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
2024/11/20	0	0.00	10	9.75	9.58	-10	225	-4.43%
2024/11/19	0	0.00	1	9.70	9.70	-1	224	-0.45%
2024/11/18	0	0.00	10	9.62	9.58	-10	224	-4.45%
2024/11/05	10	9.90	0	0.00	9.96	10	230	4.33%
2024/10/30	1	9.85	0	0.00	9.91	1	280	0.36%
2024/10/28	2	10.10	0	0.00	10.10	2	281	0.71%
2024/10/24	1	10.10	0	0.00	10.10	1	286	0.35%
2024/10/16	7	9.96	0	0.00	10.25	7	293	2.38%
2024/09/30	3	9.90	0	0.00	9.80	3	388	0.77%
2024/09/02	0	0.00	2	10.15	10.15	-2	547	-0.37%
2024/08/27	11	9.90	0	0.00	9.88	11	561	1.96%
2024/08/26	2	10.10	0	0.00	10.00	2	570	0.35%
2024/07/30	0	0.00	2	10.28	10.50	-2	562	-0.36%
2024/07/11	2	11.48	0	0.00	11.40	2	529	0.38%
2024/07/09	0	0.00	10	11.80	11.60	-10	533	-1.87%
2024/07/05	5	11.70	0	0.00	11.70	5	488	1.02%
2024/07/01	0	0.00	0	11.50	11.40	0	437	0.00%
2024/06/07	1	10.90	1	10.90	10.90	0	363	0.00%
2024/06/04	10	10.65	0	0.00	10.75	10	344	2.90%
2024/05/31	0	0.00	2	10.48	10.80	-2	342	-0.58%
2024/05/30	4	10.44	0	0.00	10.50	4	335	1.19%
2024/05/14	1	9.92	0	0.00	10.05	1	534	0.19%
2024/04/22	0	0.00	1	9.89	9.92	-1	601	-0.17%
2024/04/17	0	10.00	0	0.00	10.10	0	670	0.00%
2024/03/25	0	10.80	0	0.00	10.65	0	648	0.00%
2024/03/22	0	10.65	0	0.00	10.45	0	644	0.00%
2024/03/21	0	10.70	0	0.00	10.40	0	644	0.00%
2024/03/15	0	0.00	2	10.35	10.30	-2	647	-0.31%
2024/03/12	2	10.80	0	0.00	10.80	2	641	0.31%
2024/03/01	2	11.45	0.1	11.50	11.40	1.9	613	0.31%
2024/02/29	1	11.60	0	0.00	11.70	1	608	0.16%
2024/02/23	0	0.00	2	11.55	11.20	-2	491	-0.41%
2024/02/20	2	11.45	0	0.00	11.30	2	445	0.45%
2024/02/16	0	0.00	2	11.20	11.20	-2	420	-0.48%
2024/01/26	0	0.00	2	11.10	10.95	-2	414	-0.48%
2024/01/25	2	11.25	0	0.00	11.25	2	409	0.49%
2024/01/12	0.1	11.15	0	0.00	11.00	0.1	362	0.03%
2024/01/11	2	11.20	30	10.80	11.60	-28	347	-8.06%
2023/12/22	0.1	10.35	0	0.00	10.35	0.1	269	0.03%
2023/12/13	0	0.00	16	10.10	10.10	-16	258	-6.19%
2023/11/03	0	10.60	0	0.00	10.50	0	210	0.00%
2023/11/02	0	0.00	2	10.30	10.45	-2	208	-0.96%
2023/10/31	0	10.20	0	0.00	10.25	0	209	0.00%
2023/10/30	2	10.25	0	0.00	10.25	2	212	0.94%
2023/10/26	0	10.35	0	0.00	10.20	0	216	0.00%
2023/10/06	0	0.00	2	9.92	9.92	-2	247	-0.81%
2023/10/05	2	9.92	0	0.00	10.00	2	257	0.78%
2023/09/15	0	0.00	2	9.98	9.99	-2	341	-0.59%
2023/09/13	2	9.98	0	0.00	9.97	2	352	0.57%
2023/09/12	0	10.30	10	9.92	9.95	-10	358	-2.79%
2023/09/07	0	11.20	0	0.00	10.20	0	364	0.00%
2023/09/05	0	10.35	0	0.00	10.20	0	377	0.00%
2023/08/10	10	10.15	0	0.00	10.15	10	516	1.94%
2023/07/28	0	10.80	0	0.00	10.75	0	576	0.00%
2023/07/27	0	11.60	0	0.00	10.80	0	579	0.00%
2023/07/14	10	10.85	0	0.00	10.85	10	618	1.62%
2023/07/11	0	0.00	1	11.35	11.30	-1	627	-0.16%
2023/07/10	1	11.45	0	0.00	11.35	1	626	0.16%
2023/07/07	10	11.45	0	0.00	11.50	10	627	1.59%
2023/07/06	0	0.00	5	11.70	11.85	-5	625	-0.80%
2023/07/05	5	11.60	0	0.00	11.60	5	621	0.80%
2023/06/28	2	11.65	1	11.70	11.70	1	668	0.15%
2023/06/26	0	0.00	1	11.80	11.75	-1	980	-0.10%
2023/06/21	2	12.05	0	0.00	11.90	2	1,023	0.20%
2023/06/20	0	0.00	5	11.80	11.75	-5	1,016	-0.49%
2023/06/19	0	0.00	6	11.74	11.65	-6	1,016	-0.59%
2023/06/16	2	11.65	4	11.60	11.60	-2	1,013	-0.20%
2023/06/15	1	11.55	0	0.00	11.60	1	1,007	0.10%
2023/06/14	11	11.60	0	0.00	11.60	11	1,005	1.09%
2023/06/09	0	12.40	0	0.00	12.10	0	995	0.00%
2023/06/05	0	0.00	1	12.35	12.35	-1	994	-0.10%
2023/06/02	1	12.25	0	0.00	12.15	1	998	0.10%
2023/06/01	1	12.20	0	0.00	12.25	1	998	0.10%
2023/05/29	0	0.00	5	12.00	12.00	-5	974	-0.51%
2023/05/23	0	0.00	5	11.80	12.00	-5	941	-0.53%
2023/05/22	0	0.00	5	11.55	11.55	-5	923	-0.54%
2023/05/16	0	0.00	1	11.40	11.45	-1	939	-0.11%
2023/05/15	1	11.25	0	0.00	11.20	1	940	0.11%
2023/05/10	0	0.00	3	11.52	11.45	-3	932	-0.32%
2023/05/09	6	11.59	0	0.00	11.50	6	929	0.65%
2023/05/04	0	0.00	1	12.45	12.60	-1	948	-0.11%
2023/05/03	1	12.45	0	0.00	12.40	1	945	0.11%
2023/04/18	10	12.80	0	0.00	12.50	10	888	1.13%
2023/04/14	0	0.00	1	12.55	12.55	-1	860	-0.12%
2023/04/13	3	12.45	0	0.00	12.40	3	853	0.35%
2023/04/12	2	12.45	5	12.45	12.55	-3	849	-0.35%
2023/04/07	1	12.20	16	12.16	12.15	-15	829	-1.81%
2023/04/06	1	12.50	0	0.00	12.40	1	817	0.12%
2023/03/30	0	0.00	2	12.53	12.45	-2	797	-0.25%
2023/03/29	2	12.33	0	0.00	12.40	2	788	0.25%
2023/03/28	3	12.90	4	12.73	12.45	-1	777	-0.13%
2023/03/27	23	12.84	7	13.26	12.70	16	695	2.30%
2023/03/24	0	0.00	1	12.30	12.30	-1	464	-0.22%
2023/03/22	1	11.35	0	0.00	11.40	1	411	0.24%
2023/03/17	0	0.00	2	11.18	11.15	-2	414	-0.48%
2023/03/16	0	11.85	0	0.00	11.00	0	419	0.00%
2023/03/07	2	11.70	0	0.00	11.80	2	598	0.33%
2023/02/24	0	0.00	3	11.57	11.55	-3	701	-0.43%
2023/02/21	0	0.00	1	11.80	11.80	-1	694	-0.14%
2023/02/20	0	0.00	1	11.65	11.60	-1	684	-0.15%
2023/02/17	1	11.65	1	11.65	11.50	0	679	0.00%
2023/02/16	0	0.00	1	11.35	11.30	-1	660	-0.15%
2023/02/14	1	11.35	0	0.00	11.30	1	667	0.15%
2023/02/13	2	11.30	0	0.00	11.35	2	670	0.30%
2023/01/06	0	0.00	2	10.25	10.35	-2	633	-0.32%
2022/12/29	2	10.25	0	0.00	10.20	2	666	0.30%
2022/12/09	1	11.35	0	0.00	11.20	1	774	0.13%
2022/11/30	0	0.00	1	11.55	11.40	-1	855	-0.12%
2022/11/29	2	11.58	1	11.80	11.45	1	845	0.12%
2022/11/28	3	11.90	3	11.78	11.80	0	721	0.00%
2022/11/25	0	0.00	8	11.30	11.30	-8	636	-1.26%
2022/11/18	5	10.40	5	10.75	10.40	0	675	0.00%
2022/11/17	0	0.00	20	10.60	10.60	-20	684	-2.92%
2022/11/16	0	0.00	1	10.35	10.30	-1	685	-0.15%
2022/11/15	1	10.40	0	0.00	10.45	1	698	0.14%
2022/11/14	0	0.00	1	10.40	10.45	-1	728	-0.14%
2022/11/11	1	10.30	0	0.00	10.25	1	740	0.14%
2022/11/09	1	10.35	1	10.50	10.40	0	765	0.00%
2022/10/27	0	0.00	1	9.67	9.88	-1	967	-0.10%
2022/10/19	2	10.10	0	0.00	9.93	2	1,221	0.16%
2022/10/17	1	9.70	1	9.90	10.05	0	1,378	0.00%
2022/10/13	5	9.66	0	0.00	9.57	5	2,925	0.17%
2022/10/11	0	0.00	2	10.10	10.05	-2	3,002	-0.07%
2022/10/03	1	10.45	1	10.50	10.50	0	3,300	0.00%
2022/09/26	5	10.40	0	0.00	10.35	5	3,453	0.14%
2022/09/19	15	11.52	0	0.00	11.40	15	4,415	0.34%
2022/09/15	1	11.90	5	12.09	12.05	-4	4,665	-0.09%
2022/09/14	1	11.80	1	11.65	11.90	0	5,223	0.00%
2022/09/13	1	11.95	0	0.00	11.95	1	5,881	0.02%
2022/09/12	0	0.00	3	12.07	12.00	-3	6,449	-0.05%
2022/09/07	1	11.65	0	0.00	11.60	1	7,579	0.01%
2022/09/05	5	11.85	0	0.00	11.85	5	7,656	0.07%
2022/09/01	0	0.00	11	12.20	12.20	-11	7,663	-0.14%
2022/08/30	0	0.00	2	12.25	12.45	-2	7,695	-0.03%
2022/08/29	2	12.20	0	0.00	12.15	2	7,701	0.03%
2022/08/26	0	0.00	1	12.85	12.90	-1	7,686	-0.01%
2022/08/23	1	12.85	3	12.90	12.90	-2	7,740	-0.03%
2022/08/22	1	13.35	0	0.00	13.10	1	8,087	0.01%
2022/08/18	0	0.00	3	13.00	13.00	-3	8,213	-0.04%
2022/08/17	0	0.00	1	12.95	12.85	-1	8,510	-0.01%
2022/08/16	0	0.00	3	13.02	12.95	-3	8,732	-0.03%
2022/08/11	1	13.25	2	13.25	13.10	-1	8,790	-0.01%
2022/08/10	13	13.08	3	13.03	13.20	10	8,782	0.11%
2022/08/09	5	13.19	0	0.00	13.10	5	8,781	0.06%
2022/08/02	0	0.00	3	13.25	13.30	-3	8,748	-0.03%
2022/08/01	1	13.65	2	13.75	13.60	-1	8,732	-0.01%
2022/07/29	13	13.79	1	13.80	13.70	12	8,689	0.14%
2022/07/28	4	13.65	1	13.40	13.45	3	8,649	0.03%
2022/07/26	0	0.00	1	13.00	13.00	-1	8,617	-0.01%
2022/07/25	0	0.00	12	13.15	13.10	-12	8,604	-0.14%
2022/07/22	28	12.89	3	12.87	12.90	25	8,582	0.29%
2022/07/21	17	13.84	4	13.96	13.40	13	8,481	0.15%
2022/07/20	3	13.65	2	13.95	14.00	1	7,485	0.01%
2022/07/15	0	0.00	1	12.75	13.00	-1	6,872	-0.01%
2022/07/14	1	12.65	0	0.00	12.80	1	6,833	0.01%
2022/07/11	9	12.78	7	12.66	12.60	2	6,727	0.03%
2022/07/08	0	0.00	3	12.32	12.35	-3	6,608	-0.05%
2022/07/07	0	0.00	20	11.20	11.25	-20	6,540	-0.31%
2022/07/06	21	11.09	0	0.00	10.85	21	6,527	0.32%
2022/07/05	2	11.60	2	11.70	11.55	0	6,497	0.00%
2022/07/01	1	12.15	4	12.24	11.75	-3	6,446	-0.05%
2022/06/29	21	12.61	22	12.77	12.85	-1	6,348	-0.02%
2022/06/27	0	0.00	10	12.05	12.10	-10	5,508	-0.18%
2022/06/24	3	11.90	4	12.05	11.85	-1	5,486	-0.02%
2022/06/23	18	12.53	1	12.25	12.15	17	5,416	0.31%
2022/06/22	3	14.13	7	14.04	13.35	-4	5,219	-0.08%
2022/06/21	26	14.31	33	14.32	14.15	-7	4,580	-0.15%
2022/06/20	3	13.65	5	13.87	13.95	-2	3,930	-0.05%
2022/06/17	0	0.00	1	13.20	13.40	-1	3,370	-0.03%
2022/06/16	3	13.32	5	13.43	13.00	-2	2,756	-0.07%
2022/06/15	20	12.63	20	12.68	12.85	0	2,234	0.00%
2022/06/14	3	13.52	2	13.03	12.55	1	2,211	0.05%
2022/06/09	0	0.00	4	13.31	13.25	-4	2,147	-0.19%
2022/06/08	0	0.00	8	13.30	13.05	-8	2,131	-0.38%
2022/06/06	0	0.00	2	12.85	12.85	-2	2,116	-0.09%
2022/06/02	2	12.75	0	0.00	12.75	2	2,121	0.09%
2022/06/01	8	13.00	10	13.13	13.00	-2	2,122	-0.09%
2022/05/31	13	12.98	0	0.00	12.85	13	2,103	0.62%
2022/05/30	3	13.58	14	13.41	13.50	-11	2,060	-0.53%
2022/05/27	12	13.04	0	0.00	13.10	12	1,713	0.70%
2022/05/26	1	13.45	1	13.30	13.30	0	1,672	0.00%
2022/05/25	2	12.90	2	13.10	13.20	0	1,553	0.00%
2022/05/24	4	13.16	5	12.98	12.70	-1	1,261	-0.08%
2022/05/23	1	12.70	6	12.92	12.55	-5	1,026	-0.49%
2022/05/19	0	0.00	5	12.41	12.30	-5	952	-0.52%
2022/05/17	0	0.00	1	12.00	12.10	-1	1,043	-0.10%
2022/05/16	0	0.00	1	11.95	11.75	-1	1,032	-0.10%
2022/05/13	0	0.00	18	11.54	11.65	-18	988	-1.82%
2022/05/09	1	11.50	0	0.00	11.45	1	1,027	0.10%
2022/05/03	25	12.23	2	11.95	11.95	23	1,049	2.19%
2022/04/25	1	12.60	0	0.00	12.50	1	1,003	0.10%
2022/04/19	0	0.00	2	13.03	13.00	-2	1,109	-0.18%
2022/04/18	1	12.70	2	12.70	12.40	-1	1,138	-0.09%
2022/04/15	1	12.85	0	0.00	12.80	1	1,163	0.09%
2022/04/13	1	13.15	3	13.20	13.20	-2	1,314	-0.15%
2022/04/12	0	0.00	1	13.00	12.70	-1	1,347	-0.07%
2022/04/11	3	13.00	0	0.00	12.95	3	1,637	0.18%
2022/04/08	1	13.10	0	0.00	13.05	1	1,672	0.06%
2022/04/01	0	0.00	1	13.70	13.75	-1	2,508	-0.04%
2022/03/31	0	13.60	0	0.00	13.45	0	2,898	0.00%
2022/03/29	1	13.40	1	13.40	13.50	0	3,049	0.00%
2022/03/23	1	13.30	0	0.00	13.35	1	3,475	0.03%
2022/03/22	0	12.95	0	0.00	13.15	0	3,569	0.00%
2022/03/09	0	0.00	2	12.70	12.70	-2	6,011	-0.03%
2022/02/21	0	0.00	3	14.10	14.25	-3	7,181	-0.04%
2022/02/18	0	0.00	5	14.00	14.25	-5	7,291	-0.07%
2022/02/17	10	14.05	0	0.00	13.95	10	7,399	0.14%
2022/02/14	1	13.75	2	14.05	13.75	-1	7,706	-0.01%
2022/02/11	0	0.00	3	14.30	14.25	-3	7,777	-0.04%
2022/02/09	4	14.40	0	0.00	14.55	4	8,062	0.05%
2022/02/08	0	0.00	1	14.00	14.25	-1	9,121	-0.01%
2022/01/26	1	13.50	0	0.00	13.30	1	10,052	0.01%
2022/01/24	0	0.00	1	13.85	13.85	-1	10,217	-0.01%
2022/01/21	2	14.05	0	0.00	14.00	2	10,238	0.02%
2022/01/20	10	14.55	10	14.40	14.45	0	10,323	0.00%
2022/01/19	1	14.60	0	0.00	14.45	1	10,365	0.01%
2022/01/18	1	14.75	2	15.00	14.75	-1	10,399	-0.01%
2022/01/14	1	14.30	0	0.00	14.35	1	10,425	0.01%
2022/01/13	2	15.45	1	15.30	15.30	1	10,415	0.01%
2022/01/11	3	15.38	2.2	15.62	15.25	0.8	10,753	0.01%
2022/01/07	2	16.03	0	0.00	15.90	2	10,720	0.02%
2022/01/06	36	16.32	31	16.57	16.40	5	10,691	0.05%
2022/01/05	11	16.29	0	0.00	16.15	11	10,617	0.10%
2022/01/04	22.2	16.39	42	16.71	16.45	-19.8	10,623	-0.19%
2022/01/03	22	16.34	0	0.00	16.20	22	10,345	0.21%
2021/12/30	2	16.68	1	16.65	16.50	1	10,355	0.01%
2021/12/29	56	17.05	55	17.34	16.85	1	10,290	0.01%
2021/12/28	11	16.30	27	16.58	16.95	-16	9,763	-0.16%
2021/12/27	108	16.79	119	16.74	16.25	-11	9,630	-0.11%	大買/大賣/
2021/12/24	0	0.00	11	16.31	16.45	-11	9,264	-0.12%
2021/12/23	15	16.21	13	16.40	16.05	2	9,221	0.02%
2021/12/22	10	16.05	0	0.00	15.90	10	9,141	0.11%
2021/12/21	0	0.00	1	16.10	16.10	-1	9,131	-0.01%
2021/12/17	11	16.17	1	16.40	15.85	10	8,826	0.11%
2021/12/16	22	16.30	1	16.40	16.40	21	8,816	0.24%
2021/12/15	4	16.69	3	16.73	16.65	1	8,764	0.01%
2021/12/14	8	16.54	12	16.44	16.30	-4	8,572	-0.05%
2021/12/13	0	0.00	20	16.00	16.30	-20	8,117	-0.25%
2021/12/10	2	16.13	2	16.88	16.00	0	7,926	0.00%
2021/12/09	13	16.56	9	16.42	16.25	4	7,509	0.05%
2021/12/08	10	16.35	3	16.43	16.40	7	7,324	0.10%
2021/12/07	11	16.30	5	15.75	16.05	6	7,066	0.08%
2021/12/06	12	16.11	45	15.86	16.20	-33	6,981	-0.47%
2021/12/03	10	15.25	3	15.25	15.30	7	6,634	0.11%
2021/12/02	21	15.22	0	0.00	15.20	21	6,667	0.31%
2021/12/01	43	15.27	43	15.54	15.80	0	6,651	0.00%
2021/11/30	0	0.00	15	15.40	15.25	-15	6,499	-0.23%
2021/11/26	1	15.00	1	14.80	14.40	0	6,668	0.00%
2021/11/25	27	15.25	0	0.00	15.15	27	6,641	0.41%
2021/11/24	2	15.63	15	15.49	15.55	-13	6,639	-0.20%
2021/11/23	15	15.16	11	15.49	15.00	4	6,398	0.06%
2021/11/22	0	0.00	1	14.45	14.75	-1	6,463	-0.02%
2021/11/19	2	14.68	1	14.70	14.65	1	6,691	0.01%
2021/11/18	1	15.35	6.1	15.50	15.15	-5.1	6,711	-0.08%
2021/11/17	30.1	15.31	1	15.20	15.35	29.1	6,697	0.43%
2021/11/16	9	15.25	17	15.53	15.50	-8	6,665	-0.12%
2021/11/15	18	14.92	19	15.18	15.05	-1	6,577	-0.02%
2021/11/12	3	15.05	1	14.95	14.95	2	6,565	0.03%
2021/11/11	2	15.58	2	15.50	15.30	0	6,662	0.00%
2021/11/10	0	0.00	3	15.25	15.25	-3	6,729	-0.04%
2021/11/09	12	15.01	11	15.20	15.15	1	7,031	0.01%
2021/11/08	2	14.88	6	14.85	14.90	-4	7,239	-0.06%
2021/11/05	23	17.29	39	17.37	15.95	-16	7,312	-0.22%
2021/11/04	22	15.69	92	16.14	16.65	-70	6,535	-1.07%
2021/11/03	9	14.65	22	14.75	15.15	-13	6,129	-0.21%
2021/11/02	21	13.94	5	14.00	13.80	16	5,874	0.27%
2021/11/01	9	13.84	23	14.11	14.10	-14	5,876	-0.24%
2021/10/29	1	13.70	0	0.00	13.80	1	5,899	0.02%
2021/10/28	10	13.90	18	13.98	13.90	-8	5,941	-0.13%
2021/10/27	18	13.49	6	13.62	13.50	12	5,997	0.20%
2021/10/25	10	13.32	0	0.00	13.30	10	6,230	0.16%
2021/10/22	0	0.00	26	13.40	13.55	-26	6,301	-0.41%
2021/10/21	16	13.77	2	14.05	13.55	14	6,411	0.22%
2021/10/20	34	14.15	9	13.98	14.05	25	7,193	0.35%
2021/10/19	3	13.97	15	14.15	14.30	-12	7,147	-0.17%
2021/10/18	0	0.00	8	13.35	13.00	-8	7,056	-0.11%
2021/10/13	4	12.96	0	0.00	12.65	4	7,799	0.05%
2021/10/12	8	13.39	0	0.00	13.30	8	7,807	0.10%
2021/10/07	0	0.00	3	13.25	13.60	-3	7,998	-0.04%
2021/10/06	4	12.89	0	0.00	12.90	4	8,119	0.05%
2021/09/29	4	13.10	8	12.90	13.15	-4	7,994	-0.05%
2021/09/23	0	0.00	3	13.87	13.35	-3	7,932	-0.04%
2021/09/22	3	13.07	12	13.60	13.20	-9	7,879	-0.11%
2021/09/17	2	14.05	0	0.00	14.05	2	7,835	0.03%
2021/09/16	0	0.00	3	14.15	14.20	-3	7,855	-0.04%
2021/09/15	2	14.05	3	14.07	14.05	-1	7,865	-0.01%
2021/09/14	0	0.00	2	14.15	14.15	-2	7,848	-0.03%
2021/09/13	5	14.25	2	14.20	14.20	3	7,824	0.04%
2021/09/10	5	14.43	3	14.38	14.55	2	7,812	0.03%
2021/09/09	7	14.55	4	14.79	14.35	3	7,777	0.04%
2021/09/08	2	14.05	0	0.00	14.00	2	7,661	0.03%
2021/09/07	1	14.50	4	14.60	14.50	-3	7,622	-0.04%
2021/09/06	9	15.06	1	14.80	14.80	8	7,552	0.11%
2021/09/03	2	15.85	1	15.70	15.85	1	7,472	0.01%
2021/09/02	17	15.81	9	15.56	15.50	8	7,396	0.11%
2021/09/01	6	15.85	7	15.76	15.80	-1	7,305	-0.01%
2021/08/31	2	15.00	0	0.00	15.15	2	7,093	0.03%
2021/08/30	0	0.00	1	14.70	14.95	-1	7,050	-0.01%
2021/08/27	0	0.00	1	15.25	14.80	-1	6,998	-0.01%
2021/08/26	17	15.01	3	14.90	14.95	14	6,909	0.20%
2021/08/25	22	15.28	21	15.33	15.45	1	6,738	0.01%
2021/08/24	2	14.18	1	14.15	14.05	1	6,457	0.02%
2021/08/23	0	0.00	3	14.47	14.50	-3	6,372	-0.05%
2021/08/20	1	13.70	1	14.30	13.90	0	6,322	0.00%
2021/08/19	1	14.15	2	14.25	13.90	-1	6,246	-0.02%
2021/08/18	7	14.59	5	14.73	14.90	2	6,134	0.03%
2021/08/17	2	14.68	1	14.45	14.45	1	5,999	0.02%
2021/08/16	3	14.83	6	15.02	15.15	-3	5,853	-0.05%
2021/08/13	35	16.09	39	15.41	15.25	-4	5,677	-0.07%
2021/08/12	17	15.35	18	15.78	15.95	-1	5,299	-0.02%
2021/08/11	7	15.31	15	15.16	14.80	-8	4,976	-0.16%
2021/08/10	30	16.61	72	16.47	16.40	-42	4,698	-0.89%
2021/08/09	20	18.13	33	18.44	17.55	-13	4,418	-0.29%
2021/08/06	11	19.55	5	19.85	19.50	6	4,230	0.14%
2021/08/05	6	19.48	9	19.61	19.80	-3	4,167	-0.07%
2021/08/04	8	19.54	44	19.24	19.60	-36	4,096	-0.88%
2021/08/03	27	19.31	8	19.13	18.90	19	4,008	0.47%
2021/08/02	48	19.26	7	18.41	18.90	41	3,942	1.04%
2021/07/30	31.5	18.14	13	18.17	19.25	18.5	3,802	0.49%
2021/07/29	18	16.95	11	17.05	17.60	7	3,609	0.19%
2021/07/28	11	16.27	8	15.60	16.00	3	3,515	0.09%
2021/07/27	30	17.36	10	17.42	17.05	20	3,457	0.58%
2021/07/26	76	16.99	104	16.95	17.05	-28	3,368	-0.83%	大賣/
2021/07/23	36	16.78	23	17.03	17.05	13	2,560	0.51%
2021/07/22	0	0.00	4	15.50	15.50	-4	2,385	-0.17%
2021/07/21	11	14.01	1	14.10	14.10	10	2,442	0.41%
2021/07/20	38	12.45	10	12.48	12.85	28	2,331	1.20%
2021/07/19	21	11.51	5	11.70	11.70	16	1,873	0.85%
2021/07/16	2	10.48	0	0.00	10.65	2	1,768	0.11%
2021/07/15	10	10.50	0	0.00	10.55	10	1,784	0.56%
2021/07/14	3	10.88	3	10.50	10.10	0	1,805	0.00%
2021/07/13	3	10.55	22	10.30	10.55	-19	1,692	-1.12%
2021/07/12	3	9.52	0	0.00	9.63	3	1,540	0.19%
2021/07/09	3	9.50	0	0.00	9.52	3	1,535	0.20%
2021/07/08	1	9.15	1	9.20	9.39	0	1,585	0.00%
2021/07/06	4	9.37	4	9.34	9.25	0	1,710	0.00%
2021/07/05	0	0.00	10	9.40	9.50	-10	1,770	-0.56%
2021/07/02	1	9.16	1	9.24	9.26	0	1,853	0.00%
2021/07/01	1	9.26	1	9.31	9.15	0	2,000	0.00%
2021/06/30	1	9.27	1	9.38	9.27	0	2,103	0.00%
2021/06/29	3	9.42	3	9.26	9.26	0	2,110	0.00%
2021/06/28	1	9.40	2	9.46	9.50	-1	2,175	-0.05%
2021/06/25	0	0.00	1	9.50	9.43	-1	2,186	-0.05%
2021/06/24	4	9.47	6	9.28	9.50	-2	2,183	-0.09%
2021/06/22	1	8.79	0	0.00	8.78	1	2,187	0.05%
2021/06/16	0	0.00	1	9.15	8.90	-1	2,415	-0.04%
2021/06/11	0	0.00	3	9.10	9.04	-3	2,487	-0.12%
2021/06/09	1	9.01	1	9.08	8.98	0	2,529	0.00%
2021/06/07	4	8.93	3	8.90	8.93	1	2,583	0.04%
2021/06/04	3	9.13	3	9.16	9.10	0	2,585	0.00%
2021/06/03	2	9.18	2	9.22	9.17	0	2,714	0.00%
2021/06/02	9	9.26	3	9.16	9.14	6	2,714	0.22%
2021/05/31	0	0.00	1	9.31	9.20	-1	2,723	-0.04%
2021/05/28	2	9.23	2	9.29	9.29	0	2,884	0.00%
2021/05/27	3	9.03	0	0.00	9.00	3	2,886	0.10%
2021/05/26	4	9.00	3	9.00	9.10	1	2,889	0.03%
2021/05/25	0	0.00	9	9.08	9.03	-9	2,931	-0.31%
2021/05/24	0	0.00	4	8.93	8.94	-4	2,937	-0.14%
2021/05/21	4	8.67	1	8.79	8.70	3	2,963	0.10%
2021/05/20	3	8.71	3	8.61	8.60	0	2,973	0.00%
2021/05/19	1	8.72	0	0.00	8.75	1	2,986	0.03%
2021/05/18	1	8.42	2	8.26	8.48	-1	2,986	-0.03%
2021/05/17	4	7.79	0	0.00	7.71	4	2,976	0.13%
2021/05/14	0	0.00	2	8.50	8.40	-2	2,983	-0.07%
2021/05/13	12	8.22	6	8.41	8.20	6	2,970	0.20%
2021/05/12	5	8.94	1	8.19	8.23	4	2,956	0.14%
2021/05/11	5	9.36	1	9.58	9.03	4	2,924	0.14%
2021/05/07	0	0.00	5	9.96	10.00	-5	2,928	-0.17%
2021/05/05	10	9.85	0	0.00	9.76	10	3,018	0.33%
2021/05/04	0	0.00	3	9.73	9.40	-3	3,029	-0.10%
2021/05/03	3	10.28	9	10.32	10.05	-6	3,124	-0.19%
2021/04/29	4	10.99	0	0.00	10.70	4	3,142	0.13%
2021/04/28	9	11.03	13	10.91	10.90	-4	3,132	-0.13%
2021/04/27	8	11.10	20	11.01	11.20	-12	3,159	-0.38%
2021/04/22	6	11.27	13	11.17	10.80	-7	3,166	-0.22%
2021/04/21	5	11.32	4	11.35	11.30	1	3,150	0.03%
2021/04/20	4	10.96	17	11.19	11.45	-13	3,156	-0.41%
2021/04/14	2	10.58	0	0.00	10.75	2	3,171	0.06%
2021/04/13	0	0.00	5	11.35	11.00	-5	3,216	-0.16%
2021/04/12	2	10.95	1	11.05	10.95	1	3,281	0.03%
2021/04/09	5	11.20	0	0.00	11.05	5	3,435	0.15%
2021/04/08	0	0.00	17.1	11.23	11.30	-17.1	3,596	-0.47%
2021/04/07	13	10.90	17	11.01	11.05	-4	3,521	-0.11%
2021/04/06	2	10.15	3	10.38	10.60	-1	3,402	-0.03%
2021/04/01	5	10.20	4	10.20	10.10	1	3,354	0.03%
2021/03/31	1	10.20	0	0.00	10.20	1	3,368	0.03%
2021/03/29	3	10.15	0	0.00	10.30	3	3,364	0.09%
2021/03/25	2	10.63	2	10.65	10.55	0	3,652	0.00%
2021/03/24	8	10.52	1.7	10.67	10.70	6.3	3,961	0.16%
2021/03/23	1	10.70	10	10.60	10.55	-9	4,037	-0.22%
2021/03/22	17	10.61	8	10.63	10.65	9	4,013	0.22%
2021/03/18	5	10.70	8	10.68	10.55	-3	3,906	-0.08%
2021/03/17	0	0.00	12	10.51	10.50	-12	3,953	-0.30%
2021/03/15	7	10.34	3	10.55	10.55	4	3,995	0.10%
2021/03/12	2	10.48	0	0.00	10.50	2	4,262	0.05%
2021/03/11	10	10.38	0	0.00	10.30	10	4,467	0.22%
2021/03/10	2	10.20	9	10.22	10.25	-7	4,470	-0.16%
2021/03/09	6	10.06	5	10.24	10.15	1	4,493	0.02%
2021/03/08	6	10.15	2	10.25	10.15	4	4,421	0.09%
2021/03/05	4	10.10	2	10.15	10.10	2	4,431	0.05%
2021/03/03	0	0.00	1	10.45	10.20	-1	4,428	-0.02%
2021/03/02	1	10.15	1	10.05	10.05	0	4,275	0.00%
2021/02/24	4	10.10	7	10.16	10.10	-3	4,228	-0.07%
2021/02/23	0	0.00	19	10.36	10.30	-19	4,219	-0.45%
2021/02/22	4	10.21	0	0.00	10.25	4	4,187	0.10%
2021/02/19	0	0.00	2	10.25	10.20	-2	4,184	-0.05%
2021/02/18	3	9.81	5	9.94	10.00	-2	4,169	-0.05%
2021/02/17	0	0.00	3	9.52	9.63	-3	4,157	-0.07%
2021/02/05	3	9.37	0	0.00	9.31	3	4,171	0.07%
2021/02/03	0	0.00	3	9.70	9.66	-3	4,150	-0.07%
2021/02/02	4	9.72	2	9.70	9.65	2	4,150	0.05%
2021/01/29	4	10.06	4	9.90	9.92	0	4,126	0.00%
2021/01/28	0	0.00	2	10.00	10.10	-2	4,100	-0.05%
2021/01/27	4	10.13	3	10.28	10.20	1	4,090	0.02%
2021/01/26	2	10.15	0	0.00	10.00	2	3,981	0.05%
2021/01/25	5	9.62	13	10.03	10.40	-8	3,942	-0.20%
2021/01/22	13	9.96	5	9.82	9.80	8	3,801	0.21%
2021/01/21	7	10.25	0	0.00	10.10	7	3,737	0.19%
2021/01/20	8	10.29	14	10.32	10.10	-6	3,717	-0.16%
2021/01/19	10	10.21	3	10.20	10.15	7	3,653	0.19%
2021/01/18	19	9.97	32	10.02	10.05	-13	3,577	-0.36%
2021/01/15	20	10.42	14	10.89	10.35	6	3,543	0.17%
2021/01/14	4	11.00	0	0.00	10.95	4	3,506	0.11%
2021/01/13	18	10.66	4	10.88	10.75	14	3,445	0.41%
2021/01/12	6	11.04	5	10.89	10.75	1	3,382	0.03%
2021/01/11	0	0.00	1	10.80	10.80	-1	3,273	-0.03%
2021/01/08	0	0.00	4	10.45	10.50	-4	3,246	-0.12%
2021/01/07	11	10.55	1	10.65	10.65	10	3,228	0.31%
2021/01/06	12	10.82	0	0.00	10.55	12	3,182	0.38%
2021/01/05	47	11.39	69	11.46	11.50	-22	3,076	-0.72%
2021/01/04	54	11.64	42	11.63	11.85	12	2,946	0.41%
2020/12/31	37	10.96	14	10.70	10.85	23	2,716	0.85%
2020/12/30	6	10.25	3	10.15	10.15	3	2,487	0.12%
2020/12/29	18	10.19	16	10.22	10.15	2	2,468	0.08%
2020/12/28	0	0.00	21	10.35	10.20	-21	2,434	-0.86%
2020/12/24	8	10.51	8	10.66	10.45	0	2,340	0.00%
2020/12/23	15	10.51	1	10.60	10.55	14	2,295	0.61%
2020/12/22	3	10.60	18	10.62	10.55	-15	2,256	-0.66%
2020/12/21	17	10.60	15	10.95	10.80	2	2,165	0.09%
2020/12/18	9	10.74	43	10.87	11.00	-34	1,922	-1.77%
2020/12/17	10	9.97	0	0.00	10.00	10	1,591	0.63%
2020/12/16	8	9.54	1	9.47	9.47	7	1,473	0.48%
2020/12/15	18	9.40	7	9.36	9.36	11	1,469	0.75%
2020/12/14	2	9.56	7	9.57	9.57	-5	1,441	-0.35%
2020/12/11	11	9.52	23.1	9.43	9.57	-12.1	1,413	-0.85%
2020/12/10	0	0.00	10	9.04	9.15	-10	1,320	-0.76%
2020/12/09	48	9.05	13.3	9.06	9.03	34.7	1,290	2.69%
2020/12/08	13	9.73	15	9.87	9.35	-2	1,219	-0.16%
2020/12/07	4.3	9.00	14	9.10	9.38	-9.7	933	-1.04%
2020/12/04	5	8.47	5	8.54	8.53	0	687	0.00%
2020/12/03	0	0.00	6	8.37	8.52	-6	671	-0.89%
2020/12/02	6	8.68	18	8.71	8.60	-12	651	-1.84%
2020/12/01	0	0.00	38	8.29	8.35	-38	601	-6.32%
2020/11/30	5	8.26	2	8.26	8.24	3	592	0.51%
2020/11/27	18	8.15	1	8.18	8.18	17	578	2.94%
2020/11/26	5	8.14	2	8.11	8.14	3	565	0.53%
2020/11/25	4	8.07	53	8.10	8.11	-49	553	-8.86%
2020/11/24	2	8.09	2	8.10	8.11	0	547	0.00%
2020/11/23	2	8.02	5	8.08	8.09	-3	558	-0.54%
2020/11/20	1	7.98	1	8.01	8.05	0	545	0.00%
2020/11/19	5	8.00	2	8.03	8.01	3	534	0.56%
2020/11/18	7	7.94	3	7.95	7.95	4	527	0.76%
2020/11/17	6	8.03	1	8.05	8.05	5	516	0.97%
2020/11/16	7	7.96	2	7.97	8.09	5	519	0.96%
2020/11/13	35	7.99	3	7.95	7.95	32	518	6.17%
2020/11/12	14	8.10	3	8.13	8.16	11	494	2.22%
2020/11/11	3	8.09	0	0.00	8.11	3	489	0.61%
2020/11/10	4	8.12	4	8.15	7.99	0	488	0.00%
2020/11/09	3	8.17	3	8.19	8.20	0	481	0.00%
2020/11/06	3	8.21	3	8.25	8.25	0	476	0.00%
2020/11/05	7	8.24	1	8.24	8.24	6	475	1.26%
2020/11/04	3	8.19	3	8.23	8.22	0	473	0.00%
2020/11/02	1	8.12	1	8.20	8.20	0	468	0.00%
2020/10/30	2	8.18	13	8.19	8.19	-11	469	-2.34%
2020/10/29	1	8.10	0	0.00	8.27	1	464	0.22%
2020/10/28	5	8.24	0	0.00	8.20	5	460	1.09%
2020/10/27	11	8.22	0	0.00	8.23	11	461	2.39%
2020/10/26	2	8.18	0	0.00	8.29	2	460	0.43%
2020/10/22	0	0.00	10	8.11	8.19	-10	493	-2.03%
2020/10/21	19	7.96	70	8.05	8.18	-51	493	-10.33%
2020/10/20	16	7.95	0	0.00	7.98	16	505	3.16%
2020/10/19	35	7.94	0	0.00	7.96	35	514	6.80%
2020/10/16	11	7.82	69	7.86	7.91	-58	524	-11.06%
2020/10/15	14	7.85	8	7.87	7.84	6	536	1.12%
2020/10/14	1	7.64	5	7.74	7.75	-4	534	-0.75%
2020/10/13	8	7.61	0	0.00	7.60	8	551	1.45%
2020/10/12	5	7.68	0	0.00	7.58	5	555	0.90%
2020/10/08	5	7.78	0	0.00	7.69	5	572	0.87%
2020/10/07	9	7.75	0	0.00	7.74	9	587	1.53%
2020/10/05	9	7.65	0	0.00	7.66	9	617	1.46%
2020/09/30	20	7.73	0	0.00	7.66	20	653	3.06%
2020/09/25	1	7.50	0	0.00	7.61	1	827	0.12%
2020/09/22	5	8.16	0	0.00	8.13	5	835	0.60%
2020/09/16	1	8.10	2	8.08	8.08	-1	856	-0.12%
2020/09/15	1	8.12	0	0.00	8.10	1	909	0.11%
2020/09/14	0	0.00	7	8.13	8.14	-7	1,233	-0.57%
2020/09/11	6	8.03	0	0.00	8.03	6	1,288	0.47%
2020/09/10	13	8.25	18	8.40	8.19	-5	1,285	-0.39%
2020/09/09	2	8.08	2	8.18	8.31	0	1,282	0.00%
2020/09/08	2	8.14	2	8.11	8.10	0	1,275	0.00%
2020/09/07	1	8.19	1	8.25	8.18	0	1,283	0.00%
2020/09/04	10	8.03	5	8.13	8.12	5	1,275	0.39%
2020/09/03	1	7.88	161	8.03	8.03	-160	1,273	-12.56%	大賣/鉅額交易
2020/09/02	0	0.00	6	7.93	7.86	-6	1,272	-0.47%
2020/09/01	5	7.91	1	7.91	7.89	4	1,281	0.31%
2020/08/31	0	0.00	7	7.93	7.89	-7	1,288	-0.54%
2020/08/28	26	7.91	7	7.93	7.87	19	1,297	1.46%
2020/08/27	12	7.80	7	7.81	7.85	5	1,298	0.39%
2020/08/26	0	0.00	19	7.71	7.67	-19	1,287	-1.48%
2020/08/25	1	7.68	0	0.00	7.66	1	1,293	0.08%
2020/08/24	22	7.66	0	0.00	7.58	22	1,301	1.69%
2020/08/21	1	7.60	1	7.65	7.58	0	1,350	0.00%
2020/08/20	6	7.72	0	0.00	7.46	6	1,419	0.42%
2020/08/19	3	7.96	0	0.00	7.81	3	1,434	0.21%
2020/08/18	12	8.01	2	8.03	7.96	10	1,439	0.69%
2020/08/17	21	8.01	1	8.06	7.98	20	1,482	1.35%
2020/08/14	23	7.90	0	0.00	7.91	23	1,555	1.48%
2020/08/13	13	7.80	2	7.79	7.77	11	1,582	0.70%
2020/08/11	2	7.89	0	0.00	7.87	2	1,671	0.12%
2020/08/10	15	7.89	6	7.92	7.93	9	1,703	0.53%
2020/08/07	5	7.84	0	0.00	7.75	5	1,732	0.29%
2020/08/06	11	7.88	0	0.00	7.85	11	1,803	0.61%
2020/08/05	8	7.95	0	0.00	7.90	8	1,860	0.43%
2020/08/04	12	7.92	1	7.97	7.92	11	1,987	0.55%
2020/07/31	5	8.01	5	7.96	7.93	0	2,043	0.00%
2020/07/30	1	7.96	1	7.96	7.96	0	2,064	0.00%
2020/07/29	2	7.72	2	8.11	8.10	0	2,086	0.00%
2020/07/28	2	7.63	2	7.44	7.44	0	2,115	0.00%
2020/07/24	4	8.09	2	7.92	7.92	2	2,152	0.09%
2020/07/23	1	8.29	0	0.00	8.29	1	2,163	0.05%
2020/07/17	2	8.87	0	0.00	8.58	2	2,468	0.08%
2020/07/14	2	8.65	0	0.00	8.72	2	2,516	0.08%
2020/07/13	6	8.59	0	0.00	8.68	6	2,517	0.24%
2020/07/10	1	8.62	0	0.00	8.66	1	2,526	0.04%
2020/07/09	6	8.90	1	8.95	8.84	5	2,530	0.20%
2020/07/08	12	8.81	0	0.00	8.85	12	2,518	0.48%
2020/07/07	31	8.93	0	0.00	8.86	31	2,566	1.21%
2020/06/24	0	0.00	3	8.37	8.34	-3	2,499	-0.12%
2020/06/22	4	8.78	4	8.64	8.59	0	2,509	0.00%
2020/06/19	6	9.23	0	0.00	9.06	6	2,470	0.24%
2020/06/18	0	0.00	20	8.50	8.65	-20	2,155	-0.93%
2020/06/17	1	8.07	1	8.14	8.04	0	2,107	0.00%
2020/06/12	5	7.90	0	0.00	7.86	5	2,135	0.23%
2020/06/11	2	8.14	5	8.07	8.08	-3	2,140	-0.14%
2020/06/10	0	0.00	5	8.28	8.22	-5	2,160	-0.23%
2020/06/09	0	0.00	11	8.29	8.29	-11	2,175	-0.51%
2020/06/08	2	8.16	12	8.16	8.21	-10	2,192	-0.46%
2020/06/05	7	8.18	0	0.00	8.16	7	2,189	0.32%
2020/06/04	2	8.18	1	8.18	8.14	1	2,185	0.05%
2020/06/03	19	8.17	0	0.00	8.16	19	2,189	0.87%
2020/06/02	1	8.12	1	8.10	8.10	0	2,184	0.00%
2020/06/01	0	0.00	3	8.17	8.10	-3	2,181	-0.14%
2020/05/29	8	8.14	0	0.00	8.09	8	2,181	0.37%
2020/05/28	4	8.30	4	8.21	8.01	0	2,173	0.00%
2020/05/27	3	8.48	10	8.36	8.45	-7	2,131	-0.33%
2020/05/26	5	8.26	0	0.00	8.14	5	2,068	0.24%
2020/05/25	2	8.10	2	8.19	8.19	0	2,051	0.00%
2020/05/22	6	8.26	1	8.10	8.10	5	2,059	0.24%
2020/05/21	0	0.00	15	8.40	8.48	-15	2,023	-0.74%
2020/05/20	14	8.29	4	8.17	8.17	10	1,958	0.51%
2020/05/18	2	7.89	0	0.00	7.87	2	1,884	0.11%
2020/05/15	5	8.12	10	8.12	8.12	-5	1,867	-0.27%
2020/05/14	1	8.21	0	0.00	8.34	1	1,846	0.05%
2020/05/13	18	8.56	4	8.45	8.32	14	1,834	0.76%
2020/05/12	2	8.87	0	0.00	8.89	2	1,779	0.11%
2020/05/11	5	8.78	18	8.69	8.98	-13	1,740	-0.75%
2020/05/08	0	0.00	37	8.43	8.40	-37	1,623	-2.28%
2020/05/07	31	8.35	8	8.34	8.33	23	1,601	1.44%
2020/05/06	6	8.37	12	8.39	8.35	-6	1,584	-0.38%
2020/05/05	27	8.37	7	8.46	8.45	20	1,572	1.27%
2020/05/04	16	8.38	52	8.42	8.46	-36	1,550	-2.32%
2020/04/30	18	8.27	8	8.16	8.16	10	1,495	0.67%
2020/04/29	21	8.20	15	8.26	8.27	6	1,478	0.41%
2020/04/28	6	8.24	7	8.24	8.24	-1	1,444	-0.07%
2020/04/27	27	8.27	10	8.28	8.26	17	1,426	1.19%
2020/04/24	3	8.15	7	8.17	8.29	-4	1,384	-0.29%
2020/04/23	9	8.08	17	8.07	8.00	-8	1,335	-0.60%
2020/04/22	4	7.74	3	7.72	7.92	1	1,225	0.08%
2020/04/21	4	7.54	3	7.62	7.20	1	1,109	0.09%
2020/04/20	3	7.43	1	7.42	7.47	2	1,077	0.19%
2020/04/17	8	7.46	0	0.00	7.43	8	1,062	0.75%
2020/04/16	5	7.30	5	7.33	7.35	0	1,034	0.00%
2020/04/15	10	7.40	0	0.00	7.35	10	1,026	0.97%
2020/04/13	3	7.32	3	7.48	7.31	0	996	0.00%
2020/04/10	2	7.45	2	7.44	7.44	0	975	0.00%
2020/04/09	0	0.00	1	7.02	7.44	-1	924	-0.11%
2020/04/07	1	6.60	1	6.68	6.65	0	883	0.00%
2020/04/06	3	6.50	3	6.56	6.56	0	895	0.00%
2020/04/01	1	6.46	1	6.47	6.50	0	896	0.00%
2020/03/31	3	6.47	0	0.00	6.49	3	904	0.33%
2020/03/23	1	5.96	1	6.02	5.90	0	881	0.00%
2020/03/20	3	6.05	0	0.00	6.17	3	882	0.34%
2020/03/19	1	5.63	1	5.65	5.72	0	884	0.00%
2020/03/18	2	6.30	2	6.30	6.25	0	874	0.00%
2020/03/16	12	6.25	15	6.32	6.33	-3	861	-0.35%
2020/03/11	0	0.00	5	6.67	6.67	-5	834	-0.60%
2020/02/27	2	6.92	0	0.00	7.01	2	911	0.22%
2020/02/25	3	7.01	0	0.00	7.00	3	926	0.32%
2020/02/21	1	7.23	1	7.30	7.30	0	940	0.00%
2020/02/14	3	7.59	3	7.51	7.51	0	1,011	0.00%
2020/02/12	0	0.00	11	7.60	7.65	-11	1,023	-1.07%
2020/02/06	1	7.32	1	7.34	7.43	0	1,061	0.00%
2020/01/31	3	7.23	3	7.15	7.39	0	1,126	0.00%
2020/01/30	2	7.31	0	0.00	7.26	2	1,147	0.17%
2020/01/20	2	7.92	2	7.96	7.96	0	1,150	0.00%
2020/01/17	1	7.88	1	7.94	7.93	0	1,161	0.00%
2020/01/16	2	7.87	2	7.92	7.92	0	1,169	0.00%
2020/01/15	1	7.89	1	7.91	7.89	0	1,187	0.00%
2020/01/14	2	7.95	2	7.90	7.90	0	1,188	0.00%
2020/01/13	2	7.94	2	7.98	7.98	0	1,183	0.00%
2020/01/09	2	7.97	2	7.98	8.00	0	1,172	0.00%
2020/01/03	4	8.26	4	8.26	8.22	0	1,158	0.00%
2019/12/31	2	8.26	2	8.25	8.28	0	1,118	0.00%
2019/12/27	2	8.14	2	8.17	8.17	0	1,076	0.00%
2019/12/26	2	7.97	2	8.03	8.14	0	1,063	0.00%
2019/12/25	2	7.90	2	7.93	7.96	0	1,052	0.00%
2019/12/19	3	7.84	0	0.00	7.93	3	1,018	0.29%
2019/12/17	2	7.89	2	7.90	7.90	0	1,012	0.00%
2019/12/16	1	7.85	1	7.90	7.98	0	1,007	0.00%
2019/12/10	4	8.04	4	7.99	7.85	0	1,003	0.00%
2019/12/05	4	7.89	204	7.90	7.81	-200	959	-20.84%	大賣/鉅額交易
2019/12/04	1	8.02	1	8.08	8.08	0	946	0.00%
2019/12/02	3	8.17	3	8.19	8.19	0	926	0.00%
2019/11/29	2	8.28	2	8.28	8.34	0	914	0.00%
2019/11/28	4	8.28	4	8.34	8.34	0	903	0.00%
2019/11/27	7	8.36	2	8.33	8.33	5	883	0.57%
2019/11/26	1	8.32	1	8.36	8.45	0	870	0.00%
2019/11/22	1	8.32	1	8.42	8.38	0	825	0.00%
2019/11/19	6	8.29	6	8.31	8.25	0	772	0.00%
2019/11/14	3	8.70	3	8.66	8.66	0	696	0.00%
2019/11/13	0	0.00	10	8.62	8.78	-10	668	-1.50%
2019/11/12	1	8.43	1	8.50	8.65	0	650	0.00%
2019/11/11	3	8.48	3	8.43	8.48	0	628	0.00%
2019/11/08	10	8.93	5	8.86	8.90	5	602	0.83%
2019/11/07	8	8.58	0	0.00	8.69	8	572	1.40%
2019/11/06	2	8.38	2	8.43	8.45	0	553	0.00%
2019/11/05	2	8.32	2	8.36	8.40	0	533	0.00%
2019/11/04	1	8.27	1	8.34	8.38	0	521	0.00%
2019/11/01	2	8.22	2	8.31	8.31	0	506	0.00%
2019/10/31	2	8.28	2	8.24	8.38	0	481	0.00%
2019/10/30	3	8.35	3	8.30	8.30	0	459	0.00%
2019/10/29	1	8.30	1	8.35	8.44	0	429	0.00%
2019/10/28	1	8.28	1	8.35	8.39	0	401	0.00%
2019/10/25	3	8.19	3	8.19	8.28	0	387	0.00%
2019/10/23	7	8.15	7	8.14	8.15	0	342	0.00%
2019/10/21	1	7.78	1	7.83	7.85	0	309	0.00%
2019/10/07	1	7.80	1	7.67	7.67	0	297	0.00%
2019/10/02	1	7.77	1	7.78	7.81	0	297	0.00%
2019/10/01	3	7.84	3	7.84	7.84	0	296	0.00%
2019/09/27	2	7.85	2	7.86	7.92	0	288	0.00%
2019/09/26	4	7.85	4	7.91	7.94	0	286	0.00%
2019/09/25	1	7.90	1	7.90	7.90	0	283	0.00%
2019/09/24	3	7.96	3	8.00	8.00	0	283	0.00%
2019/09/23	2	7.96	2	8.03	8.05	0	279	0.00%
2019/09/19	2	7.77	2	7.86	8.00	0	264	0.00%
2019/09/18	2	7.80	2	7.85	7.85	0	259	0.00%
2019/09/12	5	7.60	5	7.66	7.67	0	233	0.00%
2019/09/06	1	7.09	1	7.12	7.12	0	220	0.00%
2019/09/05	1	7.08	1	7.10	7.12	0	219	0.00%
2019/09/04	1	7.06	1	7.10	7.10	0	215	0.00%
2019/08/29	5	7.14	0	0.00	7.15	5	212	2.36%
2019/08/23	0	0.00	0.3	7.13	7.14	-0.3	205	-0.16%
2019/08/22	0	0.00	0.3	7.16	7.16	-0.3	202	-0.15%
2019/08/21	1	7.10	1	7.16	7.16	0	199	0.00%
2019/08/13	2	7.02	2	7.06	7.05	0	188	0.00%
2019/08/12	2	7.04	2	7.11	7.11	0	184	0.00%
2019/07/23	1	7.57	1	7.58	7.63	0	198	0.00%
2019/07/22	1	7.63	1	7.66	7.69	0	210	0.00%
2019/05/15	0	0.00	5	7.90	7.95	-5	584	-0.86%
2019/05/14	5	7.93	0	0.00	7.95	5	588	0.85%
2019/05/07	1	8.08	1	8.13	8.12	0	588	0.00%
2019/05/02	1	7.95	1	8.12	8.14	0	591	0.00%
2019/04/24	0	0.00	4	8.00	7.99	-4	731	-0.55%
2019/04/22	0	0.00	2	8.10	8.07	-2	728	-0.27%
2019/04/18	1	8.13	6	8.14	8.07	-5	745	-0.67%
2019/04/17	2	8.17	2	8.14	8.13	0	749	0.00%
2019/04/16	2	8.16	12	8.16	8.18	-10	746	-1.34%
2019/03/29	0	0.00	2	8.43	8.39	-2	693	-0.29%
2019/03/28	0	0.00	3	8.62	8.56	-3	689	-0.44%
2019/03/21	0	0.00	7	8.75	8.74	-7	687	-1.02%
2019/03/18	2	8.78	5	8.80	8.79	-3	689	-0.44%
2019/03/15	1	8.81	1	8.79	8.79	0	683	0.00%
2019/03/14	1	8.90	1	8.82	8.82	0	684	0.00%
2019/03/12	9	8.85	2	8.90	8.87	7	697	1.00%
2019/03/11	2	8.80	2	8.83	8.87	0	711	0.00%
2019/03/08	0	0.00	10	8.77	8.82	-10	830	-1.20%
2019/03/07	3	8.87	0	0.00	8.82	3	830	0.36%
2019/03/05	7	8.88	0	0.00	8.83	7	827	0.85%
2019/03/04	0	0.00	10	8.74	8.83	-10	824	-1.21%
2019/02/26	0	0.00	10	8.80	8.82	-10	828	-1.21%
2019/02/20	0	0.00	2	8.72	8.75	-2	851	-0.23%
2019/02/19	0	0.00	39	8.71	8.71	-39	861	-4.52%
2019/02/18	0	0.00	4	8.80	8.75	-4	863	-0.46%
2019/02/15	0	0.00	3	8.71	8.79	-3	871	-0.34%
2019/02/14	40	8.90	1	8.78	8.78	39	861	4.53%
2019/02/13	2	8.71	7	8.70	8.68	-5	725	-0.69%
2019/02/11	1	8.71	1	8.61	8.61	0	735	0.00%
2019/01/30	2	8.76	2	8.74	8.70	0	731	0.00%
2019/01/28	6	8.83	1	8.87	8.84	5	743	0.67%
2019/01/25	2	8.84	2	8.82	8.77	0	755	0.00%
2019/01/22	1	8.85	1	8.87	8.94	0	772	0.00%
2019/01/21	15	8.91	2	9.00	8.95	13	763	1.70%
2019/01/16	10	8.84	1	8.83	8.82	9	626	1.44%
2019/01/11	2	8.92	0	0.00	8.87	2	650	0.31%
2019/01/10	10	8.92	0	0.00	8.89	10	669	1.49%
2018/12/27	4	8.81	4	8.87	8.77	0	807	0.00%
2018/12/26	0	0.00	32	8.92	8.80	-32	813	-3.93%
2018/12/19	2	8.68	2	8.70	8.68	0	818	0.00%
2018/12/17	1	9.18	1	9.02	9.02	0	809	0.00%
2018/12/14	1	9.21	1	9.21	9.21	0	809	0.00%
2018/12/04	2	9.30	0	0.00	9.40	2	821	0.24%
2018/12/03	1	9.12	1	9.19	9.23	0	806	0.00%
2018/11/28	1	9.18	1	9.22	9.20	0	700	0.00%
2018/11/16	1	9.02	1	9.08	9.00	0	726	0.00%
2018/11/15	0	0.00	4	9.00	9.02	-4	714	-0.56%
2018/11/14	0	0.00	10	9.00	8.92	-10	712	-1.40%
2018/11/13	0	0.00	2	8.90	8.98	-2	699	-0.29%
2018/11/02	10	8.69	0	0.00	8.65	10	717	1.39%
2018/10/30	12	8.17	0	0.00	8.15	12	725	1.65%
2018/10/29	1	8.16	1	8.15	8.15	0	725	0.00%
2018/10/23	2	8.75	0	0.00	8.71	2	784	0.26%
2018/10/17	2	8.74	2	8.66	8.51	0	764	0.00%
2018/10/16	2	8.82	2	8.80	8.75	0	744	0.00%
2018/10/15	4	8.85	0	0.00	8.90	4	741	0.54%
2018/10/08	10	9.24	0	0.00	9.24	10	703	1.42%
2018/09/13	1	8.90	1	8.97	9.11	0	2,215	0.00%
2018/09/07	2	9.33	2	9.21	9.17	0	2,337	0.00%
2018/09/06	0	0.00	4	9.56	9.42	-4	2,341	-0.17%
2018/09/04	20	9.78	1	9.66	9.66	19	2,388	0.80%
2018/08/31	3	9.67	0	0.00	9.67	3	2,444	0.12%
2018/08/27	0	0.00	10	9.44	9.48	-10	2,452	-0.41%
2018/08/23	10	9.37	0	0.00	9.28	10	2,575	0.39%
2018/08/20	1	9.24	1	9.28	9.30	0	2,585	0.00%
2018/08/13	1	9.31	1	9.24	9.10	0	2,585	0.00%
2018/08/08	3	9.97	5	10.03	9.91	-2	2,544	-0.08%
2018/08/06	1	9.76	1	9.82	9.75	0	2,510	0.00%
2018/08/03	1	9.76	1	9.75	9.75	0	2,522	0.00%
2018/08/02	2	9.88	2	9.96	9.81	0	2,519	0.00%
2018/07/31	1	9.67	1	9.73	10.05	0	2,487	0.00%
2018/07/26	1	9.65	1	9.73	9.75	0	2,440	0.00%
2018/07/25	1	9.60	1	9.65	9.64	0	2,429	0.00%
2018/07/20	2	9.67	5	9.61	9.43	-3	2,430	-0.12%
2018/07/18	0	0.00	5	9.86	9.80	-5	2,412	-0.21%
2018/07/17	0	0.00	2	10.05	9.82	-2	2,402	-0.08%
2018/07/13	2	9.82	2	9.80	9.80	0	2,365	0.00%
2018/07/12	5	9.76	0	0.00	9.76	5	2,352	0.21%
2018/07/11	4	9.78	2	9.71	9.71	2	2,342	0.09%
2018/07/10	0	0.00	5	9.55	9.55	-5	2,318	-0.22%
2018/07/06	1	9.17	1	9.25	9.20	0	2,298	0.00%
2018/07/03	11	10.07	21	9.97	9.61	-10	2,228	-0.45%
2018/06/28	1	10.35	1	10.25	10.05	0	2,037	0.00%
2018/06/27	14	10.97	2	10.80	10.55	12	1,949	0.62%
2018/06/26	10	11.28	15	11.18	11.00	-5	1,796	-0.28%
2018/06/25	6	11.97	1	11.90	12.00	5	1,521	0.33%
2018/06/22	23	10.84	9	10.94	10.95	14	1,130	1.24%
2018/06/21	2	9.94	2	9.98	9.98	0	890	0.00%
2018/06/20	5	9.96	0	0.00	9.81	5	880	0.57%
2018/06/19	7	10.25	7	10.04	9.94	0	870	0.00%
2018/06/15	22	9.73	7	9.85	9.66	15	767	1.95%
2018/06/14	4	9.83	4	9.63	9.63	0	764	0.00%
2018/06/13	0	0.00	5	9.84	9.84	-5	774	-0.65%
2018/06/12	10	10.00	1	10.15	9.85	9	797	1.13%
2018/06/11	0	0.00	3	9.89	9.99	-3	761	-0.39%
2018/06/08	0	0.00	4	9.52	9.52	-4	720	-0.56%
2018/06/06	1	9.65	0	0.00	9.55	1	698	0.14%
2018/06/04	3	9.44	0	0.00	9.40	3	672	0.45%
2018/06/01	6	9.99	2	9.86	9.60	4	658	0.61%
2018/05/31	2	9.04	2	9.10	9.34	0	561	0.00%
2018/05/30	3	8.98	0	0.00	9.01	3	548	0.55%
2018/05/29	2	9.05	2	9.09	9.10	0	545	0.00%
2018/05/25	5	9.11	0	0.00	9.08	5	553	0.90%
2018/05/24	1	9.13	1	9.14	9.08	0	557	0.00%
2018/05/15	1	9.21	0	0.00	9.33	1	633	0.16%
2018/05/14	2	9.14	2	9.10	9.10	0	654	0.00%
2018/05/11	6	9.35	6	9.27	9.22	0	652	0.00%
2018/05/10	4	9.66	4	9.67	9.66	0	645	0.00%
2018/04/11	0	0.00	2	9.72	9.73	-2	1,179	-0.17%
2018/03/27	1	9.85	0	0.00	9.80	1	1,302	0.08%
2018/03/23	2	9.65	2	9.58	9.58	0	1,307	0.00%
2018/03/21	0	0.00	5	9.97	9.92	-5	1,320	-0.38%
2018/02/27	3	9.76	3	9.69	9.69	0	1,539	0.00%
2018/02/22	0	0.00	90	9.60	9.68	-90	1,813	-4.96%
2018/02/09	30	8.82	0	0.00	8.99	30	1,887	1.59%
2018/02/08	10	9.84	0	0.00	9.80	10	1,895	0.53%
2018/02/07	20	9.99	0	0.00	9.90	20	1,909	1.05%
2018/02/06	20	10.00	0	0.00	9.90	20	1,925	1.04%
2018/01/29	13	10.52	0	0.00	10.45	13	2,449	0.53%
2018/01/18	5	11.10	0	0.00	11.15	5	3,313	0.15%
2018/01/12	2	10.80	2	10.90	10.95	0	3,409	0.00%
2018/01/11	3	10.85	3	10.75	10.65	0	3,318	0.00%
2018/01/04	0	0.00	2	10.35	10.70	-2	3,332	-0.06%
2018/01/03	1	10.20	1	10.40	10.25	0	3,373	0.00%