光鼎 (6226)-大昌券商分點個股進出

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

光鼎

(6226)

股價
10.10
漲跌
▲0.05
漲幅
+0.50%
成交量
322張
產業
上市光電類股
170人加入追蹤

立即追蹤
本地時間:13:35(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－大昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	9.92	0	0.00	9.95	1	542	0.18%
2024/04/29	0	0.00	0	9.99	10.05	0	585	0.00%
2024/04/18	0	0.00	5	10.10	9.98	-5	624	-0.80%
2024/04/17	0	0.00	3	9.99	10.10	-3	670	-0.45%
2024/04/16	3	9.82	0	0.00	9.70	3	671	0.45%
2024/04/03	1	10.15	0	0.00	10.25	1	660	0.15%
2024/04/02	1	10.45	0	0.00	10.45	1	655	0.15%
2024/03/29	0	10.70	0	0.00	10.35	0	653	0.00%
2024/03/27	2	10.35	0	0.00	10.40	2	651	0.31%
2024/03/26	0	0.00	1	10.70	10.45	-1	649	-0.15%
2024/03/22	0	10.55	0	0.00	10.45	0	644	0.00%
2024/03/21	0	0.00	2	10.45	10.40	-2	644	-0.31%
2024/03/20	0	10.80	0	0.00	10.40	0	645	0.00%
2024/03/15	3	10.30	0	0.00	10.30	3	647	0.46%
2024/03/14	1	10.40	2	10.60	10.50	-1	642	-0.16%
2024/03/08	3	10.57	0	0.00	10.85	3	636	0.47%
2024/03/07	8	11.17	0	0.00	10.90	8	632	1.27%
2024/03/06	0	0.00	7	11.40	11.40	-7	623	-1.12%
2024/03/05	7	11.70	0	0.00	11.55	7	621	1.13%
2024/03/04	3	11.25	4	11.45	11.55	-1	618	-0.16%
2024/02/29	1	11.70	0	0.00	11.70	1	608	0.16%
2024/02/27	1	11.85	55	11.55	11.90	-54	594	-9.08%
2024/02/26	0	0.00	9	11.76	12.30	-9	556	-1.62%
2024/02/23	2	11.35	3	11.52	11.20	-1	491	-0.20%
2024/02/22	0	11.65	1	11.60	11.60	-1	480	-0.21%
2024/02/21	3	11.43	4	11.53	11.70	-1	464	-0.21%
2024/02/20	0	0.00	2	11.40	11.30	-2	445	-0.45%
2024/02/05	0	0.00	2	10.35	10.40	-2	419	-0.48%
2024/01/25	15	11.23	3	11.27	11.25	12	409	2.93%
2024/01/24	0	0.00	1	11.00	10.95	-1	386	-0.26%
2024/01/17	5	11.14	0	0.00	10.85	5	377	1.33%
2024/01/12	19	11.22	2	11.25	11.00	17	362	4.69%
2024/01/11	36	11.04	28	11.06	11.60	8	347	2.30%
2024/01/09	2	10.45	0	0.00	10.60	2	296	0.67%
2024/01/04	21	10.63	0	0.00	10.55	21	289	7.24%
2023/12/28	2	10.20	0	0.00	10.25	2	273	0.73%
2023/12/26	0	0.00	1	10.10	10.10	-1	272	-0.37%
2023/12/25	2	10.15	0	0.00	10.20	2	270	0.74%
2023/12/21	2	10.20	0	0.00	10.35	2	267	0.75%
2023/12/20	2	10.25	2	10.35	10.20	0	266	0.00%
2023/12/15	2	10.25	10	10.30	10.30	-8	264	-3.02%
2023/12/14	11	10.25	0	0.00	10.25	11	261	4.21%
2023/12/11	0	0.00	3	10.25	10.25	-3	255	-1.18%
2023/12/08	3	10.00	0	0.00	10.20	3	253	1.18%
2023/12/05	0	0.00	1	10.20	10.25	-1	252	-0.40%
2023/11/06	0	0.00	1	10.70	10.80	-1	215	-0.46%
2023/11/02	0	0.00	10	10.40	10.45	-10	208	-4.79%
2023/10/27	1	10.25	1	10.20	10.20	0	214	0.00%
2023/10/25	10	10.25	0	0.00	10.30	10	213	4.69%
2023/10/11	0	0.00	2	9.95	10.00	-2	236	-0.85%
2023/09/27	0	9.99	0	0.00	9.92	0	299	0.00%
2023/09/13	0	0.00	0	9.95	9.97	0	352	0.00%
2023/09/11	0	0.00	2	10.05	10.00	-2	359	-0.56%
2023/09/06	0	0.00	8	10.25	10.20	-8	373	-2.14%
2023/09/05	0	0.00	10	10.20	10.20	-10	377	-2.65%
2023/08/16	1	10.20	0	0.00	10.25	1	523	0.19%
2023/08/08	3	10.50	0	0.00	10.45	3	516	0.58%
2023/07/20	0	0.00	0	10.90	11.00	0	593	0.00%
2023/07/19	0	0.00	0	11.10	10.85	0	595	0.00%
2023/07/11	2	11.30	0	0.00	11.30	2	627	0.32%
2023/07/06	0	0.00	1	11.70	11.85	-1	625	-0.16%
2023/06/28	0	0.00	6	11.75	11.70	-6	668	-0.90%
2023/06/09	0	0.00	1	12.05	12.10	-1	995	-0.10%
2023/06/02	2	12.20	0	0.00	12.15	2	998	0.20%
2023/05/30	0	0.00	2	12.35	12.15	-2	993	-0.20%
2023/05/25	1	12.20	1	12.20	12.25	0	971	0.00%
2023/05/24	2	12.35	0	0.00	12.35	2	969	0.21%
2023/05/11	0	0.00	15	11.18	11.15	-15	938	-1.60%
2023/05/04	0	0.00	1	12.55	12.60	-1	948	-0.11%
2023/05/03	1	12.40	0	0.00	12.40	1	945	0.11%
2023/05/02	0	0.00	1	12.50	12.60	-1	948	-0.11%
2023/04/26	0	0.00	1	11.85	12.00	-1	934	-0.11%
2023/04/25	1	11.85	0	0.00	11.80	1	930	0.11%
2023/04/20	0	0.00	5	12.30	12.25	-5	906	-0.55%
2023/04/19	2	12.60	0	0.00	12.60	2	895	0.22%
2023/04/18	1	12.55	0	0.00	12.50	1	888	0.11%
2023/04/14	2	12.55	1	12.50	12.55	1	860	0.12%
2023/04/07	2	12.20	0	0.00	12.15	2	829	0.24%
2023/03/31	0	0.00	2	12.75	12.60	-2	813	-0.25%
2023/03/30	0	12.75	0	0.00	12.45	0	797	0.00%
2023/03/29	0	0.00	11	12.37	12.40	-11	788	-1.39%
2023/03/28	19	12.66	13	12.92	12.45	6	777	0.77%
2023/03/27	62	13.10	45	13.24	12.70	17	695	2.45%
2023/03/24	0	0.00	4	12.13	12.30	-4	464	-0.86%
2023/03/23	0	0.00	4	11.65	11.60	-4	419	-0.95%
2023/03/22	1	11.50	0	0.00	11.40	1	411	0.24%
2023/03/21	0	0.00	8	11.30	11.35	-8	411	-1.95%
2023/03/20	0	11.65	0	0.00	11.20	0	410	0.00%
2023/03/15	0	11.80	3	11.30	11.25	-3	428	-0.70%
2023/03/14	0	11.84	0	0.00	11.15	0	431	0.00%
2023/03/13	5	11.31	0	0.00	11.40	5	439	1.14%
2023/03/10	0	11.80	0	0.00	11.50	0	439	0.00%
2023/03/09	0	12.00	0	0.00	11.80	0	452	0.00%
2023/03/08	1	11.80	1	11.90	11.85	0	473	0.00%
2023/03/07	3	11.85	3	11.85	11.80	0	598	0.00%
2023/03/06	4	11.70	0	0.00	11.75	4	685	0.58%
2023/03/03	0	0.00	0	11.65	11.55	0	701	0.00%
2023/03/01	0	12.45	0	0.00	11.45	0	699	0.00%
2023/02/24	0	12.85	0	0.00	11.55	0	701	0.00%
2023/02/22	2	11.75	0	0.00	11.65	2	691	0.29%
2023/02/21	2	11.65	3	11.80	11.80	-1	694	-0.14%
2023/02/17	18	11.65	4	11.65	11.50	14	679	2.06%
2023/02/16	0	0.00	0	11.30	11.30	0	660	0.00%
2023/02/15	2	11.35	0	0.00	11.30	2	665	0.30%
2023/02/14	2	11.45	0	0.00	11.30	2	667	0.30%
2023/02/08	0	0.00	1	11.50	11.45	-1	674	-0.15%
2023/02/06	0	0.00	15	11.48	11.55	-15	664	-2.26%
2023/02/03	15	11.18	0	0.00	11.35	15	648	2.31%
2023/01/11	0	0.00	3	10.20	10.20	-3	619	-0.48%
2022/12/14	0	0.00	4	11.15	11.10	-4	744	-0.54%
2022/12/02	0	0.00	2	11.60	11.55	-2	859	-0.23%
2022/11/30	0	0.00	6	11.45	11.40	-6	855	-0.70%
2022/11/29	8	11.72	0	0.00	11.45	8	845	0.95%
2022/11/28	3	11.82	2	11.95	11.80	1	721	0.14%
2022/11/15	0	0.00	0	10.45	10.45	0	698	-0.01%
2022/10/18	0	0.00	0	10.15	10.00	0	1,260	0.00%
2022/10/13	3	9.75	0	0.00	9.57	3	2,925	0.10%
2022/09/29	0	0.00	2	10.45	10.30	-2	3,391	-0.06%
2022/09/26	0	0.00	2	10.35	10.35	-2	3,453	-0.06%
2022/09/19	0	0.00	3	11.50	11.40	-3	4,415	-0.07%
2022/09/16	4	11.88	0	0.00	11.75	4	4,482	0.09%
2022/09/15	0	0.00	2	12.05	12.05	-2	4,665	-0.04%
2022/09/12	0	0.00	3	12.00	12.00	-3	6,449	-0.05%
2022/09/02	1	12.35	0	0.00	12.25	1	7,657	0.01%
2022/08/30	1	12.40	1	12.45	12.45	0	7,695	0.00%
2022/08/26	2	12.90	0	0.00	12.90	2	7,686	0.03%
2022/08/25	1	12.75	0	0.00	12.80	1	7,692	0.01%
2022/08/19	0	0.00	3	13.30	13.30	-3	8,118	-0.04%
2022/08/17	1	12.85	0	0.00	12.85	1	8,510	0.01%
2022/08/16	2	12.95	0	0.00	12.95	2	8,732	0.02%
2022/08/15	3	13.05	5	13.00	13.00	-2	8,807	-0.02%
2022/08/11	5	13.35	0	0.00	13.10	5	8,790	0.06%
2022/08/10	5	13.03	2	13.15	13.20	3	8,782	0.03%
2022/08/05	0	0.00	8	13.48	13.70	-8	8,800	-0.09%
2022/08/03	5	13.20	2	13.15	13.10	3	8,756	0.03%
2022/08/01	2	13.75	2	13.95	13.60	0	8,732	0.00%
2022/07/29	2	13.80	2	13.90	13.70	0	8,689	0.00%
2022/07/27	0	0.00	2	13.30	13.40	-2	8,607	-0.02%
2022/07/26	0	0.00	2	13.00	13.00	-2	8,617	-0.02%
2022/07/25	0	0.00	2	13.10	13.10	-2	8,604	-0.02%
2022/07/22	0	0.00	10	12.85	12.90	-10	8,582	-0.12%
2022/07/21	29	13.94	14	13.97	13.40	15	8,481	0.18%
2022/07/20	11	13.81	8	13.70	14.00	3	7,485	0.04%
2022/07/19	3	13.10	3	13.35	13.35	0	6,962	0.00%
2022/07/18	2	13.40	3	13.45	13.15	-1	6,936	-0.01%
2022/07/15	2	13.15	4	12.98	13.00	-2	6,872	-0.03%
2022/07/14	9	12.51	9	12.61	12.80	0	6,833	0.00%
2022/07/13	2	12.65	0	0.00	12.50	2	6,807	0.03%
2022/07/12	14	12.14	14	12.19	12.20	0	6,771	0.00%
2022/07/11	12	12.43	12	12.53	12.60	0	6,727	0.00%
2022/07/08	1	12.00	11	11.99	12.35	-10	6,608	-0.15%
2022/07/07	3	11.18	1	11.05	11.25	2	6,540	0.03%
2022/07/06	2	11.25	0	0.00	10.85	2	6,527	0.03%
2022/07/05	9	11.62	4	11.70	11.55	5	6,497	0.08%
2022/07/01	0	0.00	2	12.40	11.75	-2	6,446	-0.03%
2022/06/30	3	12.60	2	12.65	12.60	1	6,402	0.02%
2022/06/29	19	12.92	16	12.95	12.85	3	6,348	0.05%
2022/06/28	1	12.20	3	12.02	12.45	-2	5,559	-0.04%
2022/06/27	0	0.00	1	12.05	12.10	-1	5,508	-0.02%
2022/06/24	1	12.20	2	12.10	11.85	-1	5,486	-0.02%
2022/06/23	6	12.65	2	12.88	12.15	4	5,416	0.07%
2022/06/22	2	13.80	15	13.94	13.35	-13	5,219	-0.25%
2022/06/21	220	14.04	214	14.18	14.15	6	4,580	0.13%	大買/大賣/
2022/06/20	128	13.61	118	13.82	13.95	10	3,930	0.25%	大買/大賣/
2022/06/17	46	13.27	45	13.28	13.40	1	3,370	0.03%
2022/06/16	12	13.60	12	13.19	13.00	0	2,756	0.00%
2022/06/14	0	0.00	2	12.60	12.55	-2	2,211	-0.09%
2022/06/08	23	13.22	40	13.08	13.05	-17	2,131	-0.80%
2022/05/30	10	13.85	12	13.61	13.50	-2	2,060	-0.10%
2022/05/26	3	13.32	0	0.00	13.30	3	1,672	0.18%
2022/05/25	8	12.74	2	13.20	13.20	6	1,553	0.39%
2022/05/24	19	13.10	8	12.71	12.70	11	1,261	0.87%
2022/05/18	0	0.00	1	12.25	12.25	-1	1,039	-0.10%
2022/05/17	0	0.00	15	11.95	12.10	-15	1,043	-1.44%
2022/05/16	5	11.84	24	11.91	11.75	-19	1,032	-1.84%
2022/05/13	35	11.64	0.5	11.55	11.65	34.5	988	3.49%
2022/05/04	0	0.00	1	11.90	12.00	-1	1,038	-0.10%
2022/05/03	10	12.00	10	11.70	11.95	0	1,049	0.00%
2022/04/27	2	11.60	0	0.00	11.50	2	998	0.20%
2022/04/21	0	0.00	1	13.20	13.20	-1	1,054	-0.09%
2022/04/20	1	13.10	0	0.00	13.10	1	1,094	0.09%
2022/04/19	0	0.00	0.7	12.95	13.00	-0.7	1,109	-0.06%
2022/04/06	1	13.65	0	0.00	13.30	1	2,333	0.04%
2022/03/17	0	0.00	1	12.65	12.75	-1	4,451	-0.02%
2022/03/15	2	12.20	0	0.00	12.20	2	5,092	0.04%
2022/03/08	0	0.00	5	12.24	12.20	-5	6,089	-0.08%
2022/03/01	0	14.65	0	0.00	13.60	0	6,559	0.00%
2022/02/24	0	0.00	13	13.58	13.30	-13	7,007	-0.19%
2022/02/23	0	0.00	0	13.90	13.85	0	7,050	0.00%
2022/02/22	2	13.80	0	13.80	13.80	2	7,117	0.03%
2022/02/18	10	14.35	0	0.00	14.25	10	7,291	0.14%
2022/02/17	0	0.00	2	14.03	13.95	-2	7,399	-0.03%
2022/02/14	4	13.81	0	0.00	13.75	4	7,706	0.05%
2022/02/11	1	14.20	0	0.00	14.25	1	7,777	0.01%
2022/02/10	1	14.45	0	14.30	14.35	1	7,900	0.01%
2022/02/09	0	0.00	1	14.50	14.55	-1	8,062	-0.01%
2022/02/07	0	0.00	1	13.55	13.80	-1	9,723	-0.01%
2022/01/25	3	13.80	5	13.55	13.35	-2	10,149	-0.02%
2022/01/24	6	13.61	34	13.50	13.85	-28	10,217	-0.27%
2022/01/21	1	14.05	0	0.00	14.00	1	10,238	0.01%
2022/01/14	9	14.54	12	14.22	14.35	-3	10,425	-0.03%
2022/01/13	7	15.45	8	15.53	15.30	-1	10,415	-0.01%
2022/01/12	2	15.30	10	15.30	15.25	-8	10,636	-0.08%
2022/01/11	4	15.55	41	15.57	15.25	-37	10,753	-0.34%
2022/01/10	35	16.18	0	16.03	15.70	35	10,739	0.33%
2022/01/07	4	16.20	0	0.00	15.90	4	10,720	0.04%
2022/01/06	6	16.28	7	16.46	16.40	-1	10,691	-0.01%
2022/01/05	6	16.30	0	0.00	16.15	6	10,617	0.06%
2022/01/04	11	16.41	8	16.79	16.45	3	10,623	0.03%
2022/01/03	11	16.47	5	16.20	16.20	6	10,345	0.06%
2021/12/30	4	16.63	30	16.73	16.50	-26	10,355	-0.25%
2021/12/29	40	17.30	40	17.11	16.85	0	10,290	0.00%
2021/12/28	75	16.47	74	16.57	16.95	1	9,763	0.01%
2021/12/27	22	16.90	37	16.71	16.25	-15	9,630	-0.16%
2021/12/24	4	16.16	15	16.19	16.45	-11	9,264	-0.12%
2021/12/23	2	16.28	22	16.22	16.05	-20	9,221	-0.22%
2021/12/22	3	16.05	0	0.00	15.90	3	9,141	0.03%
2021/12/21	16	16.15	2	16.35	16.10	14	9,131	0.15%
2021/12/20	10	15.85	1	15.95	16.10	9	9,093	0.10%
2021/12/17	4	16.18	19	16.05	15.85	-15	8,826	-0.17%
2021/12/16	10	16.73	0	16.50	16.40	10	8,816	0.11%
2021/12/15	13	16.63	4	16.70	16.65	9	8,764	0.10%
2021/12/14	28	16.51	5	16.59	16.30	23	8,572	0.27%
2021/12/13	17	16.04	3	16.22	16.30	14	8,117	0.17%
2021/12/10	15	16.50	17	16.64	16.00	-2	7,926	-0.03%
2021/12/09	13	16.44	1	16.60	16.25	12	7,509	0.16%
2021/12/08	77	16.23	33	16.37	16.40	44	7,324	0.60%
2021/12/07	7	15.96	13	16.36	16.05	-6	7,066	-0.08%
2021/12/06	26	16.09	14	16.03	16.20	12	6,981	0.17%
2021/12/02	2	15.58	0	0.00	15.20	2	6,667	0.03%
2021/12/01	12	15.75	18.4	15.63	15.80	-6.4	6,651	-0.10%
2021/11/30	10	15.36	5	15.15	15.25	5	6,499	0.08%
2021/11/29	3	14.65	3	14.70	14.55	0	6,502	0.00%
2021/11/26	6	14.65	5	14.52	14.40	1	6,668	0.01%
2021/11/25	3	15.30	8	15.34	15.15	-5	6,641	-0.08%
2021/11/24	12	15.54	28	15.37	15.55	-16	6,639	-0.24%
2021/11/23	80	14.95	123	15.18	15.00	-43	6,398	-0.67%	大賣/
2021/11/22	0	0.00	25.3	14.45	14.75	-25.3	6,463	-0.39%
2021/11/19	56	14.67	56	14.85	14.65	0	6,691	0.00%
2021/11/18	5	15.31	3	15.55	15.15	2	6,711	0.03%
2021/11/17	3	15.28	14	15.28	15.35	-11	6,697	-0.16%
2021/11/16	13	15.28	15	15.44	15.50	-2	6,665	-0.03%
2021/11/15	6	14.90	13	15.04	15.05	-7	6,577	-0.11%
2021/11/12	45	15.30	36	15.35	14.95	9	6,565	0.14%
2021/11/11	26	15.55	1	15.70	15.30	25	6,662	0.38%
2021/11/10	16	15.09	14	15.23	15.25	2	6,729	0.03%
2021/11/09	15	15.14	30	15.17	15.15	-15	7,031	-0.21%
2021/11/08	11	15.05	102	14.88	14.90	-91	7,239	-1.26%	大賣/
2021/11/05	144	16.96	28	16.97	15.95	116	7,312	1.59%	大買/鉅額交易
2021/11/04	52	15.86	59.5	16.07	16.65	-7.5	6,535	-0.11%
2021/11/03	69	14.74	94	14.79	15.15	-25	6,129	-0.41%
2021/11/02	25	14.31	20	14.31	13.80	5	5,874	0.09%
2021/11/01	17	14.09	178	14.16	14.10	-161	5,876	-2.74%	大賣/鉅額交易
2021/10/29	90	13.77	0	0.00	13.80	90	5,899	1.53%
2021/10/28	132	13.95	62	14.00	13.90	70	5,941	1.18%	大買/
2021/10/27	5	13.40	8	13.52	13.50	-3	5,997	-0.05%
2021/10/26	3	13.42	0	0.00	13.20	3	6,155	0.05%
2021/10/25	1	13.20	0	0.00	13.30	1	6,230	0.02%
2021/10/22	1	13.45	0	0.00	13.55	1	6,301	0.02%
2021/10/20	19	14.25	12	14.31	14.05	7	7,193	0.10%
2021/10/19	0	0.00	4	13.76	14.30	-4	7,147	-0.06%
2021/10/18	2	13.13	1	13.30	13.00	1	7,056	0.01%
2021/10/15	1	13.10	0	0.00	13.05	1	7,165	0.01%
2021/10/14	10	12.85	10	12.85	12.95	0	7,632	0.00%
2021/10/12	3	13.25	1	13.65	13.30	2	7,807	0.03%
2021/10/08	1	13.50	0	0.00	13.25	1	7,842	0.01%
2021/10/07	2	13.48	2	13.55	13.60	0	7,998	0.00%
2021/10/06	21	12.97	20	13.13	12.90	1	8,119	0.01%
2021/10/05	14	12.46	1	13.00	13.10	13	8,106	0.16%
2021/10/04	20	12.89	21	12.31	12.50	-1	8,072	-0.01%
2021/10/01	1	13.00	3	12.93	12.60	-2	8,032	-0.02%
2021/09/29	2	13.35	1	13.40	13.15	1	7,994	0.01%
2021/09/28	2	13.45	0	0.00	13.35	2	7,981	0.03%
2021/09/24	4.1	13.65	2	13.60	13.50	2.1	7,948	0.03%
2021/09/23	18	13.83	6	13.79	13.35	12	7,932	0.15%
2021/09/22	9	13.66	43	13.19	13.20	-34	7,879	-0.43%
2021/09/17	0	0.00	1	14.05	14.05	-1	7,835	-0.01%
2021/09/16	2	14.15	1	14.25	14.20	1	7,855	0.01%
2021/09/15	2	14.15	4	14.03	14.05	-2	7,865	-0.03%
2021/09/14	3	14.13	1.9	14.16	14.15	1.1	7,848	0.01%
2021/09/13	5	14.33	2	14.43	14.20	3	7,824	0.04%
2021/09/10	1	14.45	0	0.00	14.55	1	7,812	0.01%
2021/09/09	6	14.64	9	14.58	14.35	-3	7,777	-0.04%
2021/09/08	11	14.14	1	14.50	14.00	10	7,661	0.13%
2021/09/07	8	14.54	6	14.71	14.50	2	7,622	0.03%
2021/09/06	8	15.29	1	16.00	14.80	7	7,552	0.09%
2021/09/03	0	0.00	1	15.85	15.85	-1	7,472	-0.01%
2021/09/02	12	15.83	13	15.80	15.50	-1	7,396	-0.01%
2021/09/01	4	15.80	3	15.92	15.80	1	7,305	0.01%
2021/08/31	0.3	15.15	4	15.08	15.15	-3.7	7,093	-0.05%
2021/08/30	13	14.90	28	14.96	14.95	-15	7,050	-0.21%
2021/08/27	21	14.94	40	14.89	14.80	-19	6,998	-0.27%
2021/08/26	42	15.00	12	15.03	14.95	30	6,909	0.43%
2021/08/25	8	15.28	50	15.14	15.45	-42	6,738	-0.62%
2021/08/24	11	14.19	3	14.77	14.05	8	6,457	0.12%
2021/08/23	17	14.40	2	14.28	14.50	15	6,372	0.24%
2021/08/20	13	14.10	1	14.15	13.90	12	6,322	0.19%
2021/08/19	9	14.48	13	14.30	13.90	-4	6,246	-0.06%
2021/08/18	48	14.94	12	14.74	14.90	36	6,134	0.59%
2021/08/17	5	15.01	3	15.72	14.45	2	5,999	0.03%
2021/08/16	6	15.23	6	14.55	15.15	0	5,853	0.00%
2021/08/13	38	15.76	48	15.84	15.25	-10	5,677	-0.18%
2021/08/12	88	15.20	225	15.93	15.95	-137	5,299	-2.58%	大賣/鉅額交易
2021/08/11	139.6	15.81	0	0.00	14.80	139.6	4,976	2.81%	大買/鉅額交易
2021/08/10	47	17.09	25	17.84	16.40	22	4,698	0.47%
2021/08/09	19	17.81	3	18.80	17.55	16	4,418	0.36%
2021/08/06	8	19.63	16.1	19.96	19.50	-8.1	4,230	-0.19%
2021/08/05	3.5	19.36	78	19.94	19.80	-74.5	4,167	-1.79%
2021/08/04	79	19.15	26	19.57	19.60	53	4,096	1.29%
2021/08/03	33	18.96	24	19.10	18.90	9	4,008	0.22%
2021/08/02	10	19.09	30	18.57	18.90	-20	3,942	-0.51%
2021/07/30	14	18.58	4.3	18.88	19.25	9.7	3,802	0.26%
2021/07/29	10	16.14	13.2	16.77	17.60	-3.2	3,609	-0.09%
2021/07/28	5	16.36	0	0.00	16.00	5	3,515	0.14%
2021/07/27	46	16.97	68.1	17.22	17.05	-22.1	3,457	-0.64%
2021/07/26	82	17.18	100	17.30	17.05	-18	3,368	-0.53%
2021/07/23	32	17.00	4	17.00	17.05	28	2,560	1.09%
2021/07/22	30	15.50	2.6	15.50	15.50	27.4	2,385	1.15%
2021/07/21	2	14.05	1.6	14.07	14.10	0.4	2,442	0.02%
2021/07/20	9	12.37	5.8	12.43	12.85	3.3	2,331	0.14%
2021/07/19	0	0.00	0.9	11.70	11.70	-0.9	1,873	-0.05%
2021/07/16	3	10.77	3	10.60	10.65	0	1,768	0.00%
2021/07/15	22	10.54	22	10.59	10.55	0	1,784	0.00%
2021/07/14	106	10.16	105	10.26	10.10	1	1,805	0.06%	大買/大賣/
2021/07/13	49	10.06	80	10.00	10.55	-31	1,692	-1.83%
2021/07/12	0	0.00	23	9.59	9.63	-23	1,540	-1.49%
2021/07/09	0	0.00	14	9.47	9.52	-14	1,535	-0.91%
2021/07/07	7	9.21	0	0.00	9.14	7	1,642	0.43%
2021/07/02	3	9.26	0	0.00	9.26	3	1,853	0.16%
2021/06/30	3	9.27	4	9.38	9.27	-1	2,103	-0.05%
2021/06/29	3	9.36	0	0.00	9.26	3	2,110	0.14%
2021/06/28	3	9.49	2	9.55	9.50	1	2,175	0.05%
2021/06/25	39	9.57	29	9.52	9.43	10	2,186	0.46%
2021/06/24	5	9.36	22	9.21	9.50	-17	2,183	-0.78%
2021/06/22	0	0.00	13	8.80	8.78	-13	2,187	-0.59%
2021/06/21	10	8.70	3	8.69	8.66	7	2,225	0.31%
2021/06/18	3	9.02	2	9.00	9.01	1	2,255	0.04%
2021/06/16	0	0.00	2	9.14	8.90	-2	2,415	-0.08%
2021/06/10	2	9.04	0	0.00	9.04	2	2,504	0.08%
2021/06/08	10	9.06	0	0.00	8.98	10	2,568	0.39%
2021/06/03	20	9.14	20	9.24	9.17	0	2,714	0.00%
2021/06/02	26	9.24	0	0.00	9.14	26	2,714	0.96%
2021/06/01	0	0.00	4	9.35	9.43	-4	2,712	-0.15%
2021/05/31	0	0.00	2	9.34	9.20	-2	2,723	-0.07%
2021/05/28	4	9.26	4	9.22	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	3	9.02	0	0.00	9.10	3	2,889	0.10%
2021/05/25	6	9.05	0	0.00	9.03	6	2,931	0.20%
2021/05/24	0	0.00	8	8.87	8.94	-8	2,937	-0.27%
2021/05/21	0	0.00	4	8.71	8.70	-4	2,963	-0.13%
2021/05/20	2	8.62	0	0.00	8.60	2	2,973	0.07%
2021/05/19	0	0.00	3	8.73	8.75	-3	2,986	-0.10%
2021/05/18	0	0.00	10	8.27	8.48	-10	2,986	-0.33%
2021/05/17	10	8.01	0	0.00	7.71	10	2,976	0.34%
2021/05/14	15	8.55	11	8.65	8.40	4	2,983	0.13%
2021/05/12	10	8.65	5	8.75	8.23	5	2,956	0.17%
2021/05/10	20	9.89	22	9.98	9.90	-2	2,917	-0.07%
2021/05/07	4	9.87	8	9.86	10.00	-4	2,928	-0.14%
2021/05/06	7	9.76	2	9.94	9.60	5	2,926	0.17%
2021/05/05	15	9.89	10	9.94	9.76	5	3,018	0.17%
2021/05/04	5	9.41	11	9.91	9.40	-6	3,029	-0.20%
2021/05/03	36	10.23	10	10.40	10.05	26	3,124	0.83%
2021/04/29	2	10.90	2	11.05	10.70	0	3,142	0.00%
2021/04/28	14	11.04	10	11.05	10.90	4	3,132	0.13%
2021/04/27	0	0.00	5	11.15	11.20	-5	3,159	-0.16%
2021/04/26	0	0.00	3	11.10	11.00	-3	3,127	-0.10%
2021/04/23	0	0.00	2	10.75	10.90	-2	3,143	-0.06%
2021/04/22	10	11.02	9.5	11.00	10.80	0.5	3,166	0.02%
2021/04/19	2	10.90	1	11.00	11.00	1	3,165	0.03%
2021/04/16	2	10.90	2	10.90	10.70	0	3,135	0.00%
2021/04/15	0	0.00	1	10.85	10.85	-1	3,135	-0.03%
2021/04/14	11	11.19	10	11.29	10.75	1	3,171	0.03%
2021/04/13	0	0.00	3	11.25	11.00	-3	3,216	-0.09%
2021/04/12	5	11.06	2	11.10	10.95	3	3,281	0.09%
2021/04/07	65	10.97	92	10.98	11.05	-27	3,521	-0.77%
2021/04/06	20	10.30	26	10.34	10.60	-6	3,402	-0.18%
2021/04/01	15	10.18	24	10.28	10.10	-9	3,354	-0.27%
2021/03/31	32	10.26	40	10.43	10.20	-8	3,368	-0.24%
2021/03/30	0	10.30	0	0.00	10.35	0	3,340	0.00%
2021/03/29	20	10.10	24	10.18	10.30	-4	3,364	-0.12%
2021/03/26	10	10.50	2	10.65	10.30	8	3,427	0.23%
2021/03/25	17	10.55	3	10.68	10.55	14	3,652	0.38%
2021/03/24	0	10.65	1	10.70	10.70	-1	3,961	-0.03%
2021/03/23	40	10.63	40	10.68	10.55	0	4,037	0.00%
2021/03/22	13	10.57	25	10.62	10.65	-12	4,013	-0.30%
2021/03/19	37	10.52	38	10.59	10.45	-1	4,002	-0.02%
2021/03/18	25	10.62	10	10.65	10.55	15	3,906	0.38%
2021/03/15	5	10.50	0	0.00	10.55	5	3,995	0.13%
2021/03/12	0	0.00	2	10.60	10.50	-2	4,262	-0.05%
2021/03/11	0	0.00	1	10.35	10.30	-1	4,467	-0.02%
2021/03/10	0	0.00	10	10.25	10.25	-10	4,470	-0.22%
2021/03/09	51	10.18	45	10.22	10.15	6	4,493	0.13%
2021/03/04	7	10.20	7	10.20	10.25	0	4,434	0.00%
2021/03/03	2	10.20	20	10.29	10.20	-18	4,428	-0.41%
2021/03/02	16	10.12	16	10.23	10.05	0	4,275	0.00%
2021/02/26	10	10.03	20	10.18	10.15	-10	4,269	-0.23%
2021/02/25	25	10.20	10	10.23	10.15	15	4,262	0.35%
2021/02/24	20	10.08	20	10.13	10.10	0	4,228	0.00%
2021/02/22	30	10.18	34	10.23	10.25	-4	4,187	-0.10%
2021/02/19	10	10.20	50	10.21	10.20	-40	4,184	-0.96%
2021/02/18	0	0.00	2	9.91	10.00	-2	4,169	-0.05%
2021/02/17	1	9.70	11	9.47	9.63	-10	4,157	-0.24%
2021/02/05	6	9.27	0	0.00	9.31	6	4,171	0.14%
2021/02/04	3	9.59	0	0.00	9.52	3	4,150	0.07%
2021/02/03	0	0.00	1	9.72	9.66	-1	4,150	-0.02%
2021/02/01	1	9.74	91	9.71	9.68	-90	4,145	-2.17%
2021/01/29	46	10.05	30	10.22	9.92	16	4,126	0.39%
2021/01/28	48	10.11	47	10.20	10.10	1	4,100	0.02%
2021/01/27	23	10.25	31	10.25	10.20	-8	4,090	-0.20%
2021/01/26	69	10.10	44	10.18	10.00	25	3,981	0.63%
2021/01/25	47	10.29	128	10.32	10.40	-81	3,942	-2.05%	大賣/
2021/01/22	34	10.01	13	9.88	9.80	21	3,801	0.55%
2021/01/21	42	10.07	43	10.14	10.10	-1	3,737	-0.03%
2021/01/20	39	10.16	51	10.25	10.10	-12	3,717	-0.32%
2021/01/19	32	10.17	32	10.20	10.15	0	3,653	0.00%
2021/01/18	14	10.08	14	10.00	10.05	0	3,577	0.00%
2021/01/15	36	10.53	0	0.00	10.35	36	3,543	1.02%
2021/01/14	43	11.02	50	11.20	10.95	-7	3,506	-0.20%
2021/01/13	36	10.84	16	10.93	10.75	20	3,445	0.58%
2021/01/12	33	11.02	0	0.00	10.75	33	3,382	0.98%
2021/01/11	22	10.71	0	0.00	10.80	22	3,273	0.67%
2021/01/08	1	10.45	0	0.00	10.50	1	3,246	0.03%
2021/01/07	47	10.60	21	10.52	10.65	26	3,228	0.81%
2021/01/06	138	10.89	79	10.72	10.55	59	3,182	1.85%	大買/
2021/01/05	60	11.46	57	11.50	11.50	3	3,076	0.10%
2021/01/04	20	11.55	34	11.39	11.85	-14	2,946	-0.48%
2020/12/31	19	10.90	34	10.84	10.85	-15	2,716	-0.55%
2020/12/30	3	10.25	0	0.00	10.15	3	2,487	0.12%
2020/12/29	4	10.13	2	10.20	10.15	2	2,468	0.08%
2020/12/28	37	10.27	81	10.41	10.20	-44	2,434	-1.81%
2020/12/25	0	0.00	14	10.42	10.35	-14	2,369	-0.59%
2020/12/24	40	10.53	22	10.54	10.45	18	2,340	0.77%
2020/12/23	20	10.50	22	10.52	10.55	-2	2,295	-0.09%
2020/12/22	47	10.62	110	10.77	10.55	-63	2,256	-2.79%	大賣/
2020/12/21	252	10.65	232	10.67	10.80	20	2,165	0.92%	大買/大賣/
2020/12/18	23	10.71	30	10.90	11.00	-7	1,922	-0.36%
2020/12/17	34	9.73	4	9.84	10.00	30	1,591	1.89%
2020/12/16	18	9.51	5	9.47	9.47	13	1,473	0.88%
2020/12/15	19	9.67	29	9.41	9.36	-10	1,469	-0.68%
2020/12/14	39	9.57	0	0.00	9.57	39	1,441	2.71%
2020/12/11	35	9.43	10	9.45	9.57	25	1,413	1.77%
2020/12/10	10	9.05	3	9.05	9.15	7	1,320	0.53%
2020/12/09	15	9.09	0	0.00	9.03	15	1,290	1.16%
2020/12/08	28	9.93	16	9.58	9.35	12	1,219	0.98%
2020/12/07	41	9.19	47	9.25	9.38	-6	933	-0.64%
2020/12/04	2	8.43	2	8.53	8.53	0	687	0.00%
2020/12/03	1	8.44	0	0.00	8.52	1	671	0.15%
2020/12/02	9	8.64	13	8.63	8.60	-4	651	-0.61%
2020/12/01	0	0.00	2	8.29	8.35	-2	601	-0.33%
2020/11/30	6	8.23	0	0.00	8.24	6	592	1.01%
2020/11/23	2	8.02	0	0.00	8.09	2	558	0.36%
2020/11/20	16	7.95	0	0.00	8.05	16	545	2.93%
2020/11/17	0	0.00	2	8.09	8.05	-2	516	-0.39%
2020/11/13	0	0.00	3	8.01	7.95	-3	518	-0.58%
2020/11/06	2	8.18	0	0.00	8.25	2	476	0.42%
2020/11/05	2	8.21	0	0.00	8.24	2	475	0.42%
2020/11/04	0	0.00	4	8.27	8.22	-4	473	-0.84%
2020/10/29	3	8.05	3	8.27	8.27	0	464	0.00%
2020/10/26	0	0.00	3	8.33	8.29	-3	460	-0.65%
2020/10/21	0	0.00	3	8.18	8.18	-3	493	-0.61%
2020/10/15	1	7.89	0	0.00	7.84	1	536	0.19%
2020/09/24	3	7.80	0	0.00	7.83	3	828	0.36%
2020/09/22	2	8.12	0	0.00	8.13	2	835	0.24%
2020/09/18	3	8.27	3	8.39	8.28	0	847	0.00%
2020/09/10	3	8.18	2	8.40	8.19	1	1,285	0.08%
2020/09/09	6	8.31	0	0.00	8.31	6	1,282	0.47%
2020/09/07	0	0.00	7	8.25	8.18	-7	1,283	-0.55%
2020/09/01	0	0.00	2	7.92	7.89	-2	1,281	-0.16%
2020/08/28	2	7.86	0	0.00	7.87	2	1,297	0.15%
2020/08/27	0	0.00	5	7.89	7.85	-5	1,298	-0.39%
2020/08/25	0	0.00	10	7.65	7.66	-10	1,293	-0.77%
2020/08/20	9	7.69	3	7.62	7.46	6	1,419	0.42%
2020/08/04	0	0.00	2	7.98	7.92	-2	1,987	-0.10%
2020/08/03	0	7.88	0	0.00	7.88	0	2,020	0.00%
2020/07/30	3	7.96	0	0.00	7.96	3	2,064	0.15%
2020/07/29	18	7.76	18	8.02	8.10	0	2,086	0.00%
2020/07/28	0	0.00	4	7.54	7.44	-4	2,115	-0.19%
2020/07/23	6	8.31	0	0.00	8.29	6	2,163	0.28%
2020/07/22	3	8.78	0	0.00	8.70	3	2,209	0.14%
2020/07/08	0	0.00	1	8.80	8.85	-1	2,518	-0.04%
2020/07/07	21	8.69	45	8.88	8.86	-24	2,566	-0.93%
2020/07/06	20	8.59	0	0.00	8.57	20	2,490	0.80%
2020/06/24	3	8.35	0	0.00	8.34	3	2,499	0.12%
2020/06/22	7	8.68	0	0.00	8.59	7	2,509	0.28%
2020/06/19	7	8.88	11	9.19	9.06	-4	2,470	-0.16%
2020/06/18	0	0.00	1	8.70	8.65	-1	2,155	-0.05%
2020/06/11	0	0.00	7	8.08	8.08	-7	2,140	-0.33%
2020/06/10	2	8.25	0	0.00	8.22	2	2,160	0.09%
2020/06/08	0	0.00	5	8.22	8.21	-5	2,192	-0.23%
2020/06/05	0	0.00	5	8.21	8.16	-5	2,189	-0.23%
2020/05/28	13	8.18	0	0.00	8.01	13	2,173	0.60%
2020/05/27	13	8.46	4	8.43	8.45	9	2,131	0.42%
2020/05/26	4	8.16	0	0.00	8.14	4	2,068	0.19%
2020/05/25	0	0.00	4	8.13	8.19	-4	2,051	-0.19%
2020/05/22	4	8.47	1	8.52	8.10	3	2,059	0.15%
2020/05/21	1	8.43	3	8.45	8.48	-2	2,023	-0.10%
2020/05/20	3	8.17	0	0.00	8.17	3	1,958	0.15%
2020/05/19	45	8.05	57	8.27	8.31	-12	1,940	-0.62%
2020/05/15	2	8.17	2	8.34	8.12	0	1,867	0.00%
2020/05/14	4	8.20	5	8.32	8.34	-1	1,846	-0.05%
2020/05/13	7	8.63	5	8.84	8.32	2	1,834	0.11%
2020/05/12	13	9.07	13	9.07	8.89	0	1,779	0.00%
2020/05/11	30	8.85	37	8.99	8.98	-7	1,740	-0.40%
2020/05/08	4	8.32	6	8.40	8.40	-2	1,623	-0.12%
2020/05/06	6	8.41	3	8.42	8.35	3	1,584	0.19%
2020/05/05	15	8.43	8	8.47	8.45	7	1,572	0.45%
2020/05/04	10	8.52	8	8.43	8.46	2	1,550	0.13%
2020/04/29	5	8.13	5	8.19	8.27	0	1,478	0.00%
2020/04/28	3	8.23	10	8.16	8.24	-7	1,444	-0.48%
2020/04/27	10	8.26	2	8.37	8.26	8	1,426	0.56%
2020/04/24	5	8.21	12	8.19	8.29	-7	1,384	-0.51%
2020/04/23	22	8.14	13	8.08	8.00	9	1,335	0.67%
2020/04/22	39	7.41	54	7.71	7.92	-15	1,225	-1.22%
2020/04/21	3	7.51	6	7.48	7.20	-3	1,109	-0.27%
2020/04/17	6	7.39	6	7.47	7.43	0	1,062	0.00%
2020/04/15	3	7.35	1	7.37	7.35	2	1,026	0.19%
2020/04/14	0	0.00	1	7.37	7.41	-1	1,009	-0.10%
2020/04/13	9	7.31	3	7.49	7.31	6	996	0.60%
2020/04/10	14	7.47	2	7.53	7.44	12	975	1.23%
2020/04/09	46	6.95	62	7.29	7.44	-16	924	-1.73%
2020/04/08	0	0.00	3	6.74	6.77	-3	892	-0.34%
2020/04/07	0	6.65	0	0.00	6.65	0	883	0.00%
2020/04/06	0	6.50	0	0.00	6.56	0	895	0.00%
2020/04/01	0	6.56	3	6.49	6.50	-3	896	-0.33%
2020/03/31	3	6.46	0	0.00	6.49	3	904	0.33%
2020/03/27	0	6.43	0	0.00	6.43	0	903	0.00%
2020/03/26	0	6.41	3	6.46	6.41	-3	891	-0.34%
2020/03/25	0	6.20	0	0.00	6.22	0	885	0.00%
2020/03/20	0	6.17	0	0.00	6.17	0	882	0.00%
2020/03/19	3	5.74	3	6.09	5.72	0	884	0.00%
2020/03/18	0	6.20	0	0.00	6.25	0	874	0.00%
2020/03/17	4	6.29	6	6.40	6.30	-2	871	-0.23%
2020/03/16	5	6.28	14	6.33	6.33	-9	861	-1.04%
2020/03/13	0	5.79	0	0.00	5.79	0	863	0.00%
2020/03/12	0	0.00	0	6.08	6.08	0	849	0.00%
2020/03/11	3	6.75	3	6.76	6.67	0	834	0.00%
2020/03/03	0	7.16	0	0.00	7.09	0	876	0.00%
2020/02/26	0	0.00	4	7.08	7.08	-4	914	-0.44%
2020/02/25	0	0.00	4	7.00	7.00	-4	926	-0.43%
2020/02/24	3	7.20	0	0.00	7.20	3	940	0.32%
2020/02/20	11	7.29	0	0.00	7.30	11	953	1.15%
2020/02/18	5	7.29	5	7.34	7.34	0	986	0.00%
2020/02/17	3	7.46	0	0.00	7.37	3	1,004	0.30%
2020/02/14	0	0.00	3	7.62	7.51	-3	1,011	-0.30%
2020/02/13	6	7.69	0	0.00	7.67	6	1,015	0.59%
2020/02/12	0	0.00	11	7.53	7.65	-11	1,023	-1.07%
2020/02/07	2	7.32	0	0.00	7.36	2	1,054	0.19%
2020/02/06	0	0.00	4	7.43	7.43	-4	1,061	-0.38%
2020/02/05	0	7.31	0	0.00	7.38	0	1,062	0.00%
2020/02/03	0	7.20	0	0.00	7.25	0	1,103	0.00%
2020/01/17	0	7.93	0	0.00	7.93	0	1,161	0.00%
2020/01/16	0	0.00	0	7.89	7.92	0	1,169	0.00%
2020/01/13	0	7.95	4	7.99	7.98	-4	1,183	-0.34%
2020/01/09	2	7.93	0	0.00	8.00	2	1,172	0.17%
2020/01/07	2	8.00	0	0.00	8.00	2	1,163	0.17%
2019/12/30	8	8.34	3	8.35	8.35	5	1,102	0.45%
2019/12/26	0	0.00	5	8.09	8.14	-5	1,063	-0.47%
2019/12/25	0	0.00	3	7.96	7.96	-3	1,052	-0.29%
2019/12/23	2	7.86	2	7.90	7.90	0	1,042	0.00%
2019/12/20	0	0.00	2	7.93	7.94	-2	1,033	-0.19%
2019/12/17	10	7.87	0	0.00	7.90	10	1,012	0.99%
2019/12/13	3	7.88	3	8.00	7.95	0	999	0.00%
2019/12/12	2	7.92	0	0.00	7.94	2	1,006	0.20%
2019/12/11	0	0.00	3	7.91	8.01	-3	1,002	-0.30%
2019/12/09	2	8.00	0	0.00	8.13	2	977	0.20%
2019/12/04	0	0.00	3	8.10	8.08	-3	946	-0.32%
2019/11/28	5	8.28	0	0.00	8.34	5	903	0.55%
2019/11/25	2	8.39	0	0.00	8.42	2	839	0.24%
2019/11/22	2	8.37	5	8.38	8.38	-3	825	-0.36%
2019/11/21	4	8.32	4	8.44	8.30	0	810	0.00%
2019/11/20	2	8.26	0	0.00	8.49	2	780	0.26%
2019/11/19	2	8.27	0	0.00	8.25	2	772	0.26%
2019/11/18	2	8.41	0	0.00	8.37	2	750	0.27%
2019/11/15	3	8.61	4	8.73	8.64	-1	723	-0.14%
2019/11/13	3	8.65	5	8.79	8.78	-2	668	-0.30%
2019/11/11	9	8.67	0	0.00	8.48	9	628	1.43%
2019/11/08	3	8.79	3	8.94	8.90	0	602	0.00%
2019/11/07	3	8.52	0	0.00	8.69	3	572	0.52%
2019/11/06	0	0.00	3	8.40	8.45	-3	553	-0.54%
2019/11/04	0	0.00	4	8.36	8.38	-4	521	-0.77%
2019/10/30	4	8.32	0	0.00	8.30	4	459	0.87%
2019/10/29	5	8.29	2	8.44	8.44	3	429	0.70%
2019/10/28	0	0.00	3	8.39	8.39	-3	401	-0.75%
2019/10/25	3	8.18	6	8.30	8.28	-3	387	-0.77%
2019/10/24	2	8.16	5	8.28	8.30	-3	360	-0.83%
2019/10/23	4	8.17	0	0.00	8.15	4	342	1.17%
2019/10/22	0	0.00	27	8.14	8.23	-27	317	-8.50%
2019/10/21	0	0.00	2	7.83	7.85	-2	309	-0.65%
2019/10/18	7	7.74	0	0.00	7.77	7	310	2.26%
2019/10/17	3	7.78	9	7.86	7.85	-6	307	-1.95%
2019/10/16	2	7.75	2	7.88	7.81	0	307	0.00%
2019/10/14	6	7.79	0	0.00	7.87	6	303	1.98%
2019/10/08	2	7.61	0	0.00	7.65	2	296	0.67%
2019/10/07	8	7.74	2	7.76	7.67	6	297	2.02%
2019/10/03	4	7.75	4	7.83	7.85	0	298	0.00%
2019/10/02	2	7.77	0	0.00	7.81	2	297	0.67%
2019/09/27	6	7.85	2	7.92	7.92	4	288	1.38%
2019/09/26	2	7.86	2	7.94	7.94	0	286	0.00%
2019/09/25	2	7.88	0	0.00	7.90	2	283	0.71%
2019/09/24	6	7.94	0	0.00	8.00	6	283	2.12%
2019/09/23	0	0.00	2	8.05	8.05	-2	279	-0.72%
2019/09/20	2	7.97	10	8.00	8.00	-8	275	-2.90%
2019/09/19	0	0.00	12	8.00	8.00	-12	264	-4.54%
2019/09/17	0	0.00	10	7.84	7.86	-10	253	-3.95%
2019/09/16	0	0.00	12	7.68	7.70	-12	240	-5.00%
2019/09/12	9	7.55	12	7.67	7.67	-3	233	-1.28%
2019/09/11	2	7.57	44	7.62	7.73	-42	222	-18.89%
2019/09/10	5	7.27	9	7.46	7.75	-4	231	-1.73%
2019/09/09	0	0.00	29	7.16	7.50	-29	225	-12.88%
2019/09/06	0	0.00	36	7.11	7.12	-36	220	-16.30%
2019/09/05	2	7.07	0	0.00	7.12	2	219	0.91%
2019/09/04	2	7.08	0	0.00	7.10	2	215	0.93%
2019/09/03	0	0.00	10	7.13	7.13	-10	215	-4.63%
2019/09/02	2	7.08	0	0.00	7.14	2	215	0.93%
2019/08/30	2	7.11	0	0.00	7.15	2	213	0.94%
2019/08/22	2	7.15	0	0.00	7.16	2	202	0.99%
2019/08/20	0	0.00	1	7.14	7.15	-1	199	-0.50%
2019/08/19	0	0.00	5	7.13	7.15	-5	198	-2.52%
2019/08/15	2	6.91	0	0.00	7.02	2	193	1.04%
2019/08/13	4	7.01	0	0.00	7.05	4	188	2.13%
2019/08/12	0	0.00	4	7.11	7.11	-4	184	-2.16%
2019/08/08	32	7.01	0	0.00	7.16	32	182	17.55%
2019/08/07	5	7.03	0	0.00	7.10	5	179	2.78%
2019/08/06	39	7.03	0	0.00	7.09	39	177	22.03%
2019/08/02	6	7.59	0	0.00	7.60	6	175	3.42%
2019/07/23	2	7.57	0	0.00	7.63	2	198	1.01%
2019/07/18	1	7.65	0	0.00	7.64	1	212	0.47%
2019/07/16	0	0.00	0	7.60	7.64	0	218	0.00%
2019/07/15	0	0.00	3	7.61	7.63	-3	217	-1.38%
2019/07/11	0	0.00	0	7.63	7.68	0	229	0.00%
2019/07/02	0	0.00	0	7.55	7.60	0	269	0.00%
2019/06/27	10	7.61	0	0.00	7.64	10	291	3.43%
2019/06/24	0	0.00	0	7.61	7.66	0	306	0.00%
2019/06/20	0	0.00	10	7.63	7.63	-10	321	-3.11%
2019/06/19	0	0.00	0	7.62	7.62	0	326	0.00%
2019/06/10	0	0.00	0	7.82	7.78	0	336	-0.01%
2019/05/31	0	0.00	0	7.80	7.82	0	363	0.00%
2019/05/29	0	0.00	3	7.72	7.71	-3	371	-0.81%
2019/05/24	6	7.65	4	7.74	7.65	2	391	0.51%
2019/05/14	0	0.00	2	7.84	7.95	-2	588	-0.34%
2019/05/13	2	7.83	0	0.00	7.83	2	588	0.34%
2019/05/10	1	8.07	2	8.21	8.10	-1	591	-0.17%
2019/05/09	2	8.06	2	8.19	8.06	0	592	0.00%
2019/05/02	0	0.00	4	8.12	8.14	-4	591	-0.68%
2019/04/30	0	0.00	1	8.14	7.97	-1	595	-0.17%
2019/04/29	2	7.95	1	7.93	8.00	1	750	0.13%
2019/04/23	7	8.02	0	0.00	8.01	7	729	0.96%
2019/04/18	3	8.07	0	0.00	8.07	3	745	0.40%
2019/04/17	4	8.16	0	0.00	8.13	4	749	0.53%
2019/04/15	4	8.20	0	0.00	8.15	4	741	0.54%
2019/04/10	2	8.30	0	0.00	8.30	2	719	0.28%
2019/04/08	3	8.48	2	8.42	8.43	1	717	0.14%
2019/04/02	2	8.34	0	0.00	8.30	2	708	0.28%
2019/04/01	5	8.29	3	8.38	8.35	2	703	0.29%
2019/03/29	14	8.46	0	0.00	8.39	14	693	2.02%
2019/03/28	2	8.56	0	0.00	8.56	2	689	0.29%
2019/03/27	0	8.63	0	0.00	8.65	0	687	0.00%
2019/03/26	16	8.63	2	8.72	8.65	14	692	2.02%
2019/03/25	2	8.57	2	8.66	8.66	0	690	0.00%
2019/03/21	0	8.75	0	0.00	8.74	0	687	0.00%
2019/03/20	12	8.75	0	0.00	8.73	12	691	1.74%
2019/03/18	4	8.77	4	8.84	8.79	0	689	0.00%
2019/03/15	2	8.79	0	0.00	8.79	2	683	0.29%
2019/03/14	2	8.84	10	8.86	8.82	-8	684	-1.17%
2019/03/13	2	8.88	4	8.98	8.91	-2	691	-0.29%
2019/03/12	0	8.87	2	8.89	8.87	-2	697	-0.29%
2019/03/11	0	8.88	0	0.00	8.87	0	711	0.00%
2019/03/08	0	8.71	0	0.00	8.82	0	830	0.00%
2019/03/07	5	8.84	0	0.00	8.82	5	830	0.60%
2019/03/06	0	8.85	0	0.00	8.86	0	829	0.00%
2019/03/05	4	8.85	0	0.00	8.83	4	827	0.48%
2019/03/04	0	8.80	0	0.00	8.83	0	824	0.00%
2019/02/27	2	8.77	0	0.00	8.76	2	826	0.24%
2019/02/26	22	8.83	0	0.00	8.82	22	828	2.65%
2019/02/25	2	8.72	4	8.84	8.82	-2	863	-0.23%
2019/02/22	0	9.58	2	8.82	8.78	-2	854	-0.23%
2019/02/20	0	8.75	0	0.00	8.75	0	851	0.00%
2019/02/19	2	8.70	0	0.00	8.71	2	861	0.23%
2019/02/15	2	8.60	5	8.76	8.79	-3	871	-0.34%
2019/02/14	5	8.90	5	8.85	8.78	0	861	0.00%
2019/02/13	0	0.00	2	8.75	8.68	-2	725	-0.28%
2019/02/11	3	8.63	0	0.00	8.61	3	735	0.41%
2019/01/30	12	8.77	0	0.00	8.70	12	731	1.64%
2019/01/28	0	8.74	0	0.00	8.84	0	743	0.00%
2019/01/22	0	0.00	2	8.94	8.94	-2	772	-0.26%
2019/01/21	13	9.05	7	8.94	8.95	6	763	0.79%
2019/01/17	2	8.70	0	0.00	8.66	2	628	0.32%
2019/01/14	0	8.73	6	8.76	8.76	-6	641	-0.93%
2019/01/09	2	8.59	2	8.68	8.58	0	677	0.00%
2019/01/07	2	8.53	0	0.00	8.51	2	701	0.29%
2019/01/04	5	8.57	5	8.66	8.53	0	721	0.00%
2019/01/02	2	8.77	0	0.00	8.87	2	776	0.26%
2018/12/27	5	8.83	3	8.99	8.77	2	807	0.25%
2018/12/26	7	8.89	7	9.05	8.80	0	813	0.00%
2018/12/25	0	0.00	2	8.99	8.87	-2	814	-0.25%
2018/12/22	0	0.00	1	9.09	8.94	-1	825	-0.12%
2018/12/21	3	8.64	10	8.85	8.94	-7	825	-0.85%
2018/12/20	4	8.56	2	8.70	8.58	2	819	0.24%
2018/12/19	3	8.62	3	8.75	8.68	0	818	0.00%
2018/12/18	1	8.60	0	0.00	8.66	1	817	0.12%
2018/12/17	2	9.05	0	0.00	9.02	2	809	0.25%
2018/12/14	4	9.24	0	0.00	9.21	4	809	0.49%
2018/12/13	2	9.27	0	0.00	9.25	2	815	0.25%
2018/12/11	0	0.00	2	9.30	9.30	-2	811	-0.25%
2018/12/07	2	9.28	2	9.25	9.28	0	821	0.00%
2018/12/06	6	9.23	6	9.31	9.20	0	823	0.00%
2018/12/05	0	0.00	4	9.44	9.44	-4	814	-0.49%
2018/12/04	2	9.33	2	9.48	9.40	0	821	0.00%
2018/12/03	2	9.12	2	9.36	9.23	0	806	0.00%
2018/11/29	4	9.08	2	9.13	9.13	2	693	0.29%
2018/11/28	6	9.13	6	9.21	9.20	0	700	0.00%
2018/11/27	0	0.00	2	9.18	9.18	-2	700	-0.29%
2018/11/22	4	9.02	2	9.19	8.96	2	735	0.27%
2018/11/20	0	0.00	1	9.01	9.08	-1	728	-0.14%
2018/11/19	4	9.03	0	0.00	9.01	4	723	0.55%
2018/11/16	6	9.02	5	9.17	9.00	1	726	0.14%
2018/11/15	2	8.94	0	0.00	9.02	2	714	0.28%
2018/11/14	1	8.89	4	9.06	8.92	-3	712	-0.42%
2018/11/13	1	8.88	0	0.00	8.98	1	699	0.14%
2018/11/09	2	8.74	0	0.00	8.51	2	688	0.29%
2018/11/08	6	8.71	2	8.78	8.75	4	690	0.58%
2018/11/07	0	0.00	2	8.68	8.69	-2	690	-0.29%
2018/11/06	2	8.50	0	0.00	8.53	2	720	0.28%
2018/11/02	4	8.51	4	8.60	8.65	0	717	0.00%
2018/10/31	0	0.00	6	8.29	8.50	-6	735	-0.82%
2018/10/29	2	8.12	4	8.15	8.15	-2	725	-0.28%
2018/10/26	2	8.15	2	8.29	8.15	0	743	0.00%
2018/10/25	0	0.00	4	8.35	8.16	-4	757	-0.53%
2018/10/24	0	8.60	0	0.00	8.65	0	772	0.00%
2018/10/23	6	8.79	4	8.86	8.71	2	784	0.26%
2018/10/22	6	8.82	9	8.77	8.80	-3	788	-0.38%
2018/10/19	2	8.67	0	0.00	8.50	2	793	0.25%
2018/10/18	5	8.82	8	8.71	8.79	-3	784	-0.38%
2018/10/17	4	8.77	0	0.00	8.51	4	764	0.52%
2018/10/15	6	8.41	10	8.67	8.90	-4	741	-0.54%
2018/10/12	8	8.45	10	8.48	8.45	-2	729	-0.27%
2018/10/11	4	8.26	2	8.37	8.25	2	718	0.28%
2018/10/09	8	9.14	10	9.28	9.16	-2	713	-0.28%
2018/10/08	5	9.09	5	9.25	9.24	0	703	0.00%
2018/10/05	4	9.20	2	9.19	9.03	2	701	0.29%
2018/10/04	0	0.00	2	9.35	9.35	-2	697	-0.29%
2018/09/20	4	9.05	0	0.00	9.00	4	1,063	0.38%
2018/09/19	0	0.00	2	9.25	9.24	-2	1,149	-0.17%
2018/09/18	2	9.06	0	0.00	9.05	2	1,306	0.15%
2018/09/14	0	0.00	2	9.27	9.25	-2	1,973	-0.10%
2018/09/13	8	9.13	7	9.13	9.11	1	2,215	0.05%
2018/09/12	6	8.96	4	9.14	8.88	2	2,223	0.09%
2018/09/06	2	9.43	1	9.54	9.42	1	2,341	0.04%
2018/09/04	4	9.68	8	9.81	9.66	-4	2,388	-0.17%
2018/08/30	0	0.00	2	9.70	9.67	-2	2,448	-0.08%
2018/08/29	0	0.00	2	9.96	9.82	-2	2,465	-0.08%
2018/08/28	2	9.88	0	0.00	9.86	2	2,456	0.08%
2018/08/17	2	9.26	0	0.00	9.29	2	2,583	0.08%
2018/08/16	2	9.26	6	9.34	9.27	-4	2,581	-0.15%
2018/08/15	4	9.24	0	0.00	9.18	4	2,574	0.16%
2018/08/14	0	0.00	6	9.27	9.36	-6	2,574	-0.23%
2018/08/13	10	9.20	2	9.10	9.10	8	2,585	0.31%
2018/08/08	2	9.98	0	0.00	9.91	2	2,544	0.08%
2018/08/07	0	0.00	2	10.00	9.98	-2	2,527	-0.08%
2018/08/03	4	9.78	2	9.93	9.75	2	2,522	0.08%
2018/08/01	12	10.01	10	9.96	9.91	2	2,507	0.08%
2018/07/31	0	0.00	2	9.93	10.05	-2	2,487	-0.08%
2018/07/30	2	9.71	0	0.00	9.65	2	2,459	0.08%
2018/07/27	0	0.00	26	9.83	9.86	-26	2,448	-1.06%
2018/07/25	0	0.00	4	9.62	9.64	-4	2,429	-0.16%
2018/07/23	0	0.00	3	9.50	9.42	-3	2,426	-0.12%
2018/07/20	26	9.50	3	9.66	9.43	23	2,430	0.95%
2018/07/19	2	9.65	0	0.00	9.63	2	2,418	0.08%
2018/07/18	4	9.90	0	0.00	9.80	4	2,412	0.17%
2018/07/17	2	9.91	0	0.00	9.82	2	2,402	0.08%
2018/07/13	6	9.79	9	9.85	9.80	-3	2,365	-0.13%
2018/07/12	8	9.75	3	9.89	9.76	5	2,352	0.21%
2018/07/11	3	9.78	0	0.00	9.71	3	2,342	0.13%
2018/07/09	0	0.00	4	9.31	9.25	-4	2,298	-0.17%
2018/07/06	0	0.00	2	9.25	9.20	-2	2,298	-0.09%
2018/07/05	7	9.58	0	0.00	9.50	7	2,317	0.30%
2018/07/04	2	9.61	8	9.86	9.86	-6	2,292	-0.26%
2018/07/03	8	9.84	8	10.00	9.61	0	2,228	0.00%
2018/07/02	5	9.90	0	0.00	9.72	5	2,153	0.23%
2018/06/29	10	10.05	12	10.13	10.10	-2	2,098	-0.10%
2018/06/28	10	10.43	4	10.78	10.05	6	2,037	0.29%
2018/06/27	22	10.95	20	10.96	10.55	2	1,949	0.10%
2018/06/26	72	11.22	67	11.40	11.00	5	1,796	0.28%
2018/06/25	28	11.77	84.1	11.78	12.00	-56.1	1,521	-3.69%
2018/06/22	55	10.83	97	10.86	10.95	-42	1,130	-3.71%
2018/06/21	3	9.86	4	10.01	9.98	-1	890	-0.11%
2018/06/20	5	9.84	5	9.90	9.81	0	880	0.00%
2018/06/19	30	10.05	23	10.09	9.94	7	870	0.80%
2018/06/15	9	9.71	4	9.85	9.66	5	767	0.65%
2018/06/13	4	9.89	4	10.03	9.84	0	774	0.00%
2018/06/12	8	9.95	16	10.04	9.85	-8	797	-1.00%
2018/06/11	16	9.80	17	9.79	9.99	-1	761	-0.13%
2018/06/08	6	9.56	6	9.72	9.52	0	720	0.00%
2018/06/06	2	9.55	2	9.59	9.55	0	698	0.00%
2018/06/05	14	9.45	0	0.00	9.42	14	688	2.03%
2018/06/04	4	9.47	0	0.00	9.40	4	672	0.60%
2018/06/01	41	9.75	54	9.94	9.60	-13	658	-1.97%
2018/05/30	11	9.05	0	0.00	9.01	11	548	2.00%
2018/05/24	2	9.08	0	0.00	9.08	2	557	0.36%
2018/05/22	0	0.00	1	9.13	9.12	-1	573	-0.17%
2018/05/21	0	0.00	2	9.44	9.37	-2	577	-0.35%
2018/05/17	0	0.00	2	9.22	9.22	-2	620	-0.32%
2018/05/14	6	9.11	0	0.00	9.10	6	654	0.92%
2018/05/09	0	0.00	3	9.70	9.67	-3	644	-0.47%
2018/05/08	1	9.48	0	0.00	9.47	1	641	0.16%
2018/05/07	0	0.00	21	9.47	9.44	-21	644	-3.26%
2018/05/04	2	9.26	13	9.35	9.33	-11	648	-1.69%
2018/05/03	0	0.00	2	9.20	9.19	-2	655	-0.31%
2018/05/02	6	9.25	31	9.37	9.19	-25	660	-3.78%
2018/04/30	2	9.06	0	0.00	9.12	2	664	0.30%
2018/04/27	7	9.10	2	9.14	9.08	5	681	0.73%
2018/04/26	0	0.00	20	9.18	8.99	-20	698	-2.86%
2018/04/25	2	9.11	14	9.13	9.11	-12	716	-1.68%
2018/04/23	4	9.34	2	9.30	9.30	2	871	0.23%
2018/04/18	2	9.41	2	9.58	9.41	0	1,029	0.00%
2018/04/17	2	9.37	6	9.36	9.36	-4	1,115	-0.36%
2018/04/13	6	9.33	0	0.00	9.28	6	1,152	0.52%
2018/04/12	8	9.45	0	0.00	9.38	8	1,163	0.69%
2018/04/11	7	9.84	11	9.65	9.73	-4	1,179	-0.34%
2018/04/10	4	9.16	0	0.00	9.05	4	1,170	0.34%
2018/04/09	2	9.31	5	9.31	9.30	-3	1,218	-0.25%
2018/03/31	2	9.42	0	0.00	9.45	2	1,261	0.16%
2018/03/29	8	9.55	0	0.00	9.46	8	1,275	0.63%
2018/03/28	4	9.73	0	0.00	9.70	4	1,273	0.31%
2018/03/26	0	9.70	0	0.00	9.75	0	1,307	0.00%
2018/03/23	0	9.60	2	9.67	9.58	-2	1,307	-0.15%
2018/03/22	4	9.90	0	0.00	9.80	4	1,317	0.30%
2018/03/21	0	9.88	0	0.00	9.92	0	1,320	0.00%
2018/03/20	5	9.94	0	0.00	9.94	5	1,341	0.37%
2018/03/19	33	10.05	31	10.05	10.05	2	1,424	0.14%
2018/03/16	0	10.25	4	10.43	10.30	-4	1,409	-0.28%
2018/03/15	0	0.00	5	10.15	10.20	-5	1,384	-0.36%
2018/03/09	0	0.00	2	10.15	10.00	-2	1,431	-0.14%
2018/03/08	0	0.00	20	9.95	9.91	-20	1,444	-1.38%
2018/03/07	2	9.91	27	9.99	9.90	-25	1,452	-1.72%
2018/03/06	0	0.00	5	9.94	9.81	-5	1,472	-0.34%
2018/03/05	0	0.00	3	9.72	9.70	-3	1,470	-0.20%
2018/03/02	0	9.71	0	0.00	9.76	0	1,493	0.00%
2018/02/27	0	9.64	0	0.00	9.69	0	1,539	0.00%
2018/02/26	0	9.70	0	0.00	9.74	0	1,619	0.00%
2018/02/23	2	9.76	2	9.89	9.75	0	1,796	0.00%
2018/02/22	4	9.72	2	9.38	9.68	2	1,813	0.11%
2018/02/21	0	0.00	7	9.35	9.40	-7	1,841	-0.38%
2018/02/12	2	9.08	0	0.00	9.10	2	1,873	0.11%
2018/02/09	51	8.89	7	8.99	8.99	44	1,887	2.33%
2018/02/08	2	9.83	0	0.00	9.80	2	1,895	0.11%
2018/02/07	12	9.97	0	0.00	9.90	12	1,909	0.63%
2018/02/06	2	10.00	0	0.00	9.90	2	1,925	0.10%
2018/01/31	0	0.00	2.1	10.45	10.45	-2.1	2,180	-0.09%
2018/01/30	0	0.00	4	10.50	10.50	-4	2,364	-0.17%
2018/01/26	2	10.55	3	10.58	10.65	-1	2,564	-0.04%
2018/01/25	10	10.75	10	10.76	10.60	0	2,640	0.00%
2018/01/24	2	10.55	2	10.80	10.80	0	3,031	0.00%
2018/01/23	1	10.80	0	0.00	10.55	1	3,256	0.03%
2018/01/22	4	10.80	0	0.00	10.75	4	3,265	0.12%
2018/01/19	2	10.95	0	0.00	10.85	2	3,289	0.06%
2018/01/18	4	11.40	2	11.15	11.15	2	3,313	0.06%
2018/01/17	35	10.95	33	11.01	11.35	2	3,357	0.06%
2018/01/16	0	10.75	0	0.00	10.80	0	3,366	0.00%
2018/01/15	4	10.84	0	0.00	10.85	4	3,438	0.12%
2018/01/12	21	10.97	102	11.00	10.95	-81	3,409	-2.38%	大賣/
2018/01/11	15	10.72	27	10.72	10.65	-12	3,318	-0.36%
2018/01/10	3	10.40	6	10.54	10.45	-3	3,250	-0.09%
2018/01/09	5	10.30	0	0.00	10.30	5	3,259	0.15%
2018/01/05	9	10.54	2	10.90	10.45	7	3,312	0.21%
2018/01/04	0	0.00	3	10.60	10.70	-3	3,332	-0.09%
2018/01/03	8	10.35	16	10.35	10.25	-8	3,373	-0.24%