福邦證 (6026)-兆豐-嘉義券商分點個股進出

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

福邦證

(6026)

可現股當沖

股價
13.20
漲跌
▲0.10
漲幅
+0.76%
成交量
804張
產業
上櫃金融類股
115人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

福邦證 (6026)籌碼相關－兆豐-嘉義券商分點個股進出

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

兆豐-嘉義券商分點個股進出
兆豐-嘉義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
2024/09/27	0	0.00	2	13.20	13.20	-2	1,715	-0.12%
2024/09/26	0	0.00	1	13.15	13.10	-1	1,744	-0.06%
2024/09/24	0	0.00	1	13.05	12.95	-1	1,824	-0.05%
2024/09/20	15	13.05	0	0.00	13.05	15	1,831	0.82%
2024/09/11	8	12.90	0	0.00	12.80	8	1,981	0.40%
2024/09/03	0	0.00	1	13.40	13.40	-1	2,050	-0.05%
2024/09/02	0	0.00	4	13.56	13.50	-4	2,068	-0.19%
2024/08/29	0	0.00	2	13.50	13.60	-2	2,080	-0.10%
2024/08/28	0	13.60	1	13.60	13.60	-1	2,096	-0.05%
2024/08/26	0	0.00	1	13.60	13.60	-1	2,130	-0.05%
2024/08/23	0	0.00	2	13.45	13.50	-2	2,146	-0.09%
2024/08/22	0	0.00	2	13.45	13.45	-2	2,172	-0.09%
2024/08/21	0	0.00	1	13.45	13.40	-1	2,190	-0.05%
2024/08/20	0	0.00	8	13.53	13.45	-8	2,203	-0.36%
2024/08/19	0	0.00	5	13.40	13.45	-5	2,231	-0.22%
2024/08/16	0	0.00	7	13.30	13.35	-7	2,242	-0.31%
2024/08/15	0	0.00	2	13.03	12.95	-2	2,250	-0.09%
2024/08/14	0	0.00	2	13.00	13.00	-2	2,254	-0.09%
2024/08/13	0	0.00	2	12.85	12.95	-2	2,264	-0.09%
2024/08/09	0	0.00	1	13.30	13.15	-1	2,273	-0.04%
2024/08/08	0	0.00	10	13.10	13.00	-10	2,286	-0.44%
2024/08/05	0	0.00	0.2	12.60	12.40	-0.2	2,421	-0.01%
2024/07/31	0	0.00	18	13.73	13.90	-18	2,453	-0.73%
2024/07/29	2	13.85	7	13.91	13.80	-5	2,517	-0.20%
2024/07/26	0	0.00	9	13.93	13.85	-9	2,531	-0.36%
2024/07/23	0	0.00	2	14.18	14.20	-2	2,569	-0.08%
2024/07/22	0	0.00	3	13.95	13.95	-3	2,573	-0.12%
2024/07/19	0	0.00	9	14.43	14.30	-9	2,555	-0.35%
2024/07/18	0	0.00	31	14.56	14.60	-31	2,539	-1.22%
2024/07/17	0	0.00	7	14.44	14.45	-7	2,516	-0.28%
2024/07/16	0	0.00	3	14.50	14.50	-3	2,528	-0.12%
2024/07/15	0.5	16.10	0	0.00	15.95	0.5	2,449	0.02%
2024/07/12	7	16.21	0	0.00	16.15	7	2,345	0.30%
2024/07/11	11.5	16.30	0	0.00	16.25	11.5	2,300	0.50%
2024/07/10	8.5	16.34	0	0.00	16.25	8.5	2,314	0.37%
2024/07/02	1	16.05	30	16.08	16.05	-29	2,755	-1.05%
2024/07/01	0	0.00	3	16.03	16.05	-3	2,773	-0.11%
2024/06/25	0	0.00	1	15.50	15.45	-1	2,875	-0.03%
2024/06/24	1	15.60	0	0.00	15.55	1	2,902	0.03%
2024/06/21	163	15.60	0	0.00	15.60	163	2,933	5.56%	大買/鉅額交易
2024/06/19	50	15.45	0	0.00	15.40	50	3,013	1.66%
2024/06/17	1	15.30	0	0.00	15.30	1	3,129	0.03%
2024/06/14	6	15.21	0	0.00	15.25	6	3,152	0.19%
2024/06/13	1	15.25	0	0.00	15.20	1	3,243	0.03%
2024/06/11	1	15.40	0	0.00	15.35	1	3,556	0.03%
2024/05/30	0	0.00	1	15.25	15.15	-1	4,093	-0.02%
2024/05/23	5	15.20	3	15.07	15.10	2	4,320	0.05%
2024/05/17	0	0.00	3	15.40	15.40	-3	4,290	-0.07%
2024/05/16	0	0.00	11	15.50	15.45	-11	4,292	-0.26%
2024/05/15	0	0.00	5	15.38	15.35	-5	4,293	-0.12%
2024/05/14	0	0.00	5	15.21	15.25	-5	4,326	-0.12%
2024/05/13	0	0.00	13	15.22	15.25	-13	4,316	-0.30%
2024/05/10	0	0.00	10	15.28	15.30	-10	4,295	-0.23%
2024/05/08	1	16.00	0	0.00	15.95	1	4,133	0.02%
2024/04/29	0	0.00	2	16.15	16.10	-2	3,919	-0.05%
2024/04/26	0	0.00	7	15.84	15.85	-7	3,869	-0.18%
2024/04/25	0	0.00	1	15.75	15.75	-1	3,868	-0.03%
2024/04/23	0	0.00	23	15.69	15.70	-23	3,868	-0.59%
2024/04/22	0	0.00	35	15.46	15.55	-35	3,878	-0.90%
2024/04/18	0	0.00	2	15.65	15.70	-2	3,812	-0.05%
2024/04/17	25	15.22	22	15.31	15.30	3	3,822	0.08%
2024/04/16	0	0.00	10	15.15	15.10	-10	3,895	-0.26%
2024/04/15	3	15.75	0	0.00	15.55	3	3,813	0.08%
2024/04/12	1	15.90	0	0.00	15.85	1	3,763	0.03%
2024/04/11	12	15.80	0	0.00	15.90	12	3,716	0.32%
2024/04/10	21	16.02	0	0.00	15.80	21	3,657	0.57%
2024/04/09	3.5	17.16	0	0.00	17.30	3.5	3,355	0.10%
2024/04/08	0	0.00	12.3	17.01	17.25	-12.3	3,286	-0.37%
2024/04/03	0.5	16.20	10	16.20	16.20	-9.5	3,150	-0.30%
2024/04/01	2	15.95	0	0.00	15.95	2	3,055	0.07%
2024/03/29	1	15.65	0	0.00	15.65	1	2,978	0.03%
2024/03/27	2	15.60	0	0.00	15.60	2	2,923	0.07%
2024/03/26	1	15.55	0	0.00	15.50	1	2,890	0.03%
2024/03/25	10	15.62	0	0.00	15.45	10	2,840	0.35%
2024/03/22	5	15.73	0	0.00	15.70	5	2,790	0.18%
2024/03/20	2	15.45	0	0.00	15.30	2	2,659	0.08%
2024/03/19	1	15.55	10	15.50	15.55	-9	2,615	-0.34%
2024/03/18	2	15.30	1	15.60	15.60	1	2,591	0.04%
2024/03/15	3	15.38	0	0.00	15.60	3	2,501	0.12%
2024/03/14	5	15.53	2	15.58	15.45	3	2,404	0.12%
2024/03/13	4	15.13	10.2	15.10	15.20	-6.2	2,182	-0.28%
2024/03/12	0	0.00	4	14.59	14.70	-4	1,912	-0.21%
2024/03/07	0	0.00	21	14.16	14.30	-21	1,724	-1.22%
2024/03/06	0	0.00	5	14.30	14.20	-5	1,673	-0.30%
2024/03/05	3	14.02	0	0.00	14.10	3	1,640	0.18%
2024/03/04	1	14.05	21.3	14.05	14.10	-20.3	1,597	-1.27%
2024/03/01	0	0.00	1	13.70	13.70	-1	1,480	-0.07%
2024/02/29	0	0.00	34	13.34	13.35	-34	1,398	-2.43%
2024/02/27	0	0.00	2	13.10	13.05	-2	1,321	-0.15%
2024/02/26	0	0.00	10	13.00	13.00	-10	1,296	-0.77%
2024/02/23	0	0.00	2	13.03	13.00	-2	1,291	-0.15%
2024/02/22	2	12.95	0	0.00	13.05	2	1,280	0.16%
2024/02/21	5	12.95	0	0.00	12.90	5	1,311	0.38%
2024/02/20	1	12.95	0.6	12.90	12.90	0.4	1,323	0.03%
2024/02/16	1	12.80	0	0.00	12.70	1	1,394	0.07%
2024/02/15	1	12.50	0	0.00	12.65	1	1,377	0.07%
2024/02/02	8	12.97	0	0.00	12.90	8	1,320	0.61%
2024/01/30	7	13.14	0	0.00	13.10	7	1,315	0.53%
2024/01/29	4.8	13.06	0	0.00	13.05	4.8	1,316	0.36%
2024/01/26	2	13.05	0	0.00	13.00	2	1,313	0.15%
2024/01/25	3.5	13.11	0	0.00	13.05	3.5	1,309	0.27%
2024/01/24	3.5	13.14	1	13.20	13.15	2.5	1,300	0.19%
2024/01/22	8	12.96	0	0.00	12.95	8	1,291	0.62%
2024/01/19	4	12.90	0	0.00	12.95	4	1,282	0.31%
2024/01/18	3	12.70	0	0.00	12.75	3	1,266	0.24%
2024/01/16	15	12.90	0	0.00	12.85	15	1,231	1.22%
2024/01/15	10	13.11	0	0.00	13.10	10	1,200	0.83%
2024/01/10	2	12.95	20	13.10	13.05	-18	1,130	-1.59%
2024/01/08	2	12.90	0	0.00	12.80	2	999	0.20%
2024/01/05	2	12.85	0	0.00	12.85	2	989	0.20%
2024/01/04	1	12.80	1	12.85	12.85	0	987	0.00%
2024/01/02	26	12.88	0	0.00	12.75	26	980	2.65%
2023/12/29	16	12.90	1	12.90	12.90	15	970	1.55%
2023/12/28	1	12.80	0	0.00	12.85	1	963	0.10%
2023/12/27	2	12.75	0	0.00	12.75	2	958	0.21%
2023/12/22	1	12.70	0	0.00	12.60	1	952	0.11%
2023/12/21	1	12.65	0	0.00	12.70	1	948	0.11%
2023/12/20	3	12.68	0	0.00	12.75	3	938	0.32%
2023/12/18	1	12.85	0	0.00	12.80	1	932	0.11%
2023/12/15	25	12.82	0	0.00	12.90	25	912	2.74%
2023/12/14	2	12.75	0	0.00	12.75	2	875	0.23%
2023/12/13	22	12.60	0	0.00	12.50	22	856	2.57%
2023/12/12	3	12.67	0	0.00	12.55	3	854	0.35%
2023/12/11	8	12.73	1	12.75	12.70	7	850	0.82%
2023/12/08	2	12.78	0	0.00	12.80	2	839	0.24%
2023/12/07	1	12.60	0	0.00	12.70	1	835	0.12%
2023/12/06	1	12.75	0	0.00	12.70	1	874	0.11%
2023/12/05	1	12.70	0	0.00	12.70	1	879	0.11%
2023/12/04	1	12.75	0	0.00	12.80	1	880	0.11%
2023/11/30	2	12.60	1.8	12.60	12.65	0.2	877	0.02%
2023/11/28	3	12.47	0	0.00	12.50	3	864	0.35%
2023/11/24	1	12.55	0	0.00	12.40	1	867	0.12%
2023/11/22	1	12.45	0	0.00	12.50	1	864	0.12%
2023/11/21	1	12.45	0	0.00	12.45	1	862	0.12%
2023/11/20	18	12.39	0	0.00	12.30	18	858	2.10%
2023/11/17	19	12.62	0	0.00	12.60	19	838	2.27%
2023/11/15	0	0.00	3	12.37	12.45	-3	829	-0.36%
2023/11/06	0.8	11.85	0.2	11.75	11.85	0.6	1,025	0.06%
2023/11/01	1	11.40	0	0.00	11.45	1	1,084	0.09%
2023/10/26	0	0.00	40	11.50	11.50	-40	1,181	-3.39%
2023/10/25	1	11.65	0	0.00	11.60	1	1,199	0.08%
2023/10/17	1	11.75	0	0.00	11.70	1	1,437	0.07%
2023/10/04	0	11.25	0	0.00	11.20	0	1,630	0.00%
2023/09/26	0	11.70	0	0.00	11.65	0	1,829	0.00%
2023/09/25	0	0.00	1	11.70	11.80	-1	1,860	-0.05%
2023/09/22	0	11.60	2	11.60	11.65	-2	1,879	-0.10%
2023/09/19	2	11.93	0	0.00	11.85	2	1,925	0.10%
2023/09/15	1	11.95	0	0.00	12.15	1	1,951	0.05%
2023/09/14	9	12.01	0	0.00	11.95	9	1,951	0.46%
2023/09/11	0	11.80	0	0.00	11.70	0	2,106	0.00%
2023/09/08	2	12.15	0	0.00	12.20	2	2,138	0.10%
2023/09/07	6.4	12.41	0	0.00	12.30	6.4	2,178	0.30%
2023/09/06	0	12.55	0	0.00	12.45	0	2,192	0.00%
2023/09/04	2	12.65	0	0.00	12.65	2	2,305	0.09%
2023/09/01	4	12.70	0	0.00	12.60	4	2,322	0.17%
2023/08/29	0	0.00	14	12.50	12.50	-14	2,518	-0.56%
2023/08/28	0	12.55	0	0.00	12.50	0	2,582	0.00%
2023/08/23	0	12.50	0	0.00	12.35	0	2,688	0.00%
2023/08/22	1	12.50	0	0.00	12.55	1	2,725	0.04%
2023/08/21	8	12.75	0	0.00	12.70	8	2,713	0.29%
2023/08/17	0	12.70	0	0.00	12.90	0	2,696	0.00%
2023/08/16	1	12.85	0	0.00	12.95	1	2,694	0.04%
2023/08/14	5	13.16	0	0.00	13.10	5	2,691	0.19%
2023/08/11	1	13.60	0	0.00	13.55	1	2,646	0.04%
2023/08/10	0	0.00	1	13.70	13.40	-1	2,600	-0.04%
2023/08/08	0	0.00	10	13.20	13.25	-10	2,543	-0.39%
2023/08/07	10	13.25	0	0.00	13.20	10	2,553	0.39%
2023/08/01	5	13.65	11	13.70	13.65	-6	2,547	-0.24%
2023/07/31	2	13.58	0	0.00	13.50	2	2,543	0.08%
2023/07/28	0	0.00	1	13.65	13.65	-1	2,545	-0.04%
2023/07/27	0	0.00	1	13.75	13.75	-1	2,537	-0.04%
2023/07/26	0	0.00	0.1	13.10	13.55	-0.1	2,479	0.00%
2023/07/25	20	13.05	0	0.00	13.10	20	2,406	0.83%
2023/07/24	0.1	12.95	0	0.00	12.95	0.1	2,399	0.00%
2023/07/20	2	13.15	0	0.00	13.15	2	2,446	0.08%
2023/07/19	0	0.00	10	13.25	13.05	-10	2,429	-0.41%
2023/07/14	0	0.00	2	13.25	13.20	-2	2,524	-0.08%
2023/07/11	20	13.35	2	13.38	13.40	18	2,850	0.63%
2023/07/07	30	13.90	0	0.00	13.80	30	2,810	1.07%
2023/07/05	0	0.00	1	13.70	13.60	-1	2,756	-0.04%
2023/07/04	0	0.00	20	13.45	13.45	-20	2,738	-0.73%
2023/06/29	0	0.00	5	12.95	12.95	-5	2,710	-0.18%
2023/06/28	10	12.90	0	0.00	12.90	10	2,708	0.37%
2023/06/27	1	12.80	0	0.00	12.80	1	2,712	0.04%
2023/06/19	20	13.25	0	0.00	13.25	20	2,660	0.75%
2023/06/16	0	0.00	1	13.90	13.55	-1	2,640	-0.04%
2023/06/15	0	0.00	2	13.58	13.70	-2	2,595	-0.08%
2023/06/14	0	0.00	3.1	13.35	13.30	-3.1	2,524	-0.12%
2023/06/13	2	13.05	24	12.82	13.15	-22	2,465	-0.89%
2023/06/09	10	12.90	0	0.00	12.75	10	2,437	0.41%
2023/06/06	11	12.81	0	0.00	12.85	11	2,333	0.47%
2023/06/05	15	13.13	7	13.16	13.05	8	2,301	0.35%
2023/06/02	0	0.00	1	12.85	12.75	-1	2,259	-0.04%
2023/05/31	0.4	12.50	0	0.00	12.45	0.4	2,167	0.02%
2023/05/30	0.1	12.40	0	0.00	12.30	0.1	2,144	0.00%
2023/05/29	12	12.68	1	12.70	12.50	11	2,134	0.52%
2023/05/26	0	0.00	6.8	12.32	12.45	-6.8	2,098	-0.32%
2023/05/23	1	12.25	0	0.00	12.15	1	2,097	0.05%
2023/05/18	1	12.00	18	12.06	12.00	-17	2,068	-0.82%
2023/05/16	0	0.00	2	12.05	12.10	-2	2,037	-0.10%
2023/05/11	0	11.90	0	0.00	11.45	0	1,988	0.00%
2023/05/10	0	0.00	2	11.63	11.90	-2	1,974	-0.10%
2023/05/09	0	11.85	0	0.00	11.85	0	1,947	0.00%
2023/05/08	0	0.00	2	12.25	12.15	-2	1,921	-0.10%
2023/05/05	0	0.00	3	12.15	12.20	-3	1,887	-0.16%
2023/05/04	10.8	12.07	1	12.25	12.25	9.8	1,893	0.52%
2023/04/24	10	11.95	0	0.00	11.80	10	1,743	0.57%
2023/04/20	3	12.40	0	0.00	12.10	3	1,657	0.18%
2023/04/19	1	12.65	1	12.65	12.65	0	1,600	0.00%
2023/04/18	1	12.50	2	12.55	12.70	-1	1,539	-0.06%
2023/04/17	20	12.48	2	12.50	12.50	18	1,420	1.27%
2023/04/14	20	11.63	5	11.62	11.95	15	1,219	1.23%
2023/04/13	2	11.05	0	0.00	11.05	2	1,119	0.18%
2023/04/12	18	11.15	12	11.10	11.20	6	1,099	0.55%
2023/04/10	0	10.65	0	0.00	10.65	0	1,043	0.00%
2023/04/06	0	0.00	7	10.54	10.60	-7	1,021	-0.69%
2023/03/31	0	0.00	1	10.60	10.60	-1	994	-0.10%
2023/03/30	0	0.00	10	10.55	10.60	-10	992	-1.01%
2023/03/27	10	10.55	0	0.00	10.55	10	971	1.03%
2023/03/24	0	0.00	10	10.45	10.45	-10	969	-1.03%
2023/03/23	0	0.00	8.6	10.50	10.50	-8.6	964	-0.89%
2023/03/16	12	10.25	0	0.00	10.10	12	926	1.30%
2023/03/15	0	0.00	1	10.55	10.35	-1	917	-0.11%
2023/03/07	0.2	10.75	0.2	11.00	11.30	0	824	0.00%
2023/03/06	0	0.00	2	10.68	10.65	-2	759	-0.26%
2023/03/03	0	0.00	5	10.57	10.55	-5	761	-0.66%
2023/02/08	0.4	10.65	0	0.00	10.70	0.4	709	0.06%
2023/02/03	1	10.70	0	0.00	10.70	1	703	0.14%
2023/01/12	6	10.06	0	0.00	10.00	6	684	0.88%
2023/01/06	0	0.00	1	10.05	10.05	-1	756	-0.13%
2022/12/28	0	0.00	1	10.00	10.00	-1	782	-0.13%
2022/12/21	0	0.00	1	10.05	10.05	-1	824	-0.12%
2022/12/19	30	10.15	0	0.00	10.20	30	844	3.55%
2022/12/13	10	10.10	0	0.00	10.15	10	940	1.06%
2022/12/12	1	10.25	1	10.20	10.25	0	956	0.00%
2022/12/06	1	10.65	0	0.00	10.65	1	1,176	0.09%
2022/11/18	1	10.65	0	0.00	10.40	1	1,375	0.07%
2022/11/17	1	10.60	0	0.00	10.55	1	1,379	0.07%
2022/11/14	0.2	10.60	0	0.00	10.60	0.2	1,389	0.01%
2022/11/10	15	10.70	15	10.67	10.60	0	1,373	0.00%
2022/11/08	0	0.00	3	10.55	10.55	-3	1,402	-0.21%
2022/10/31	0	0.00	1	10.25	10.20	-1	1,513	-0.07%
2022/10/28	0	0.00	7	10.21	10.20	-7	1,532	-0.46%
2022/10/25	0	0.00	2	10.30	10.10	-2	1,548	-0.13%
2022/10/24	0.2	10.30	0	0.00	10.30	0.2	1,543	0.01%
2022/10/21	0	0.00	4	10.21	10.10	-4	1,531	-0.26%
2022/10/20	0	0.00	7	10.34	10.25	-7	1,528	-0.46%
2022/10/13	1	9.57	0	0.00	9.41	1	1,491	0.07%
2022/09/28	0	0.00	1	10.10	9.99	-1	1,634	-0.06%
2022/09/22	1	10.35	0	0.00	10.55	1	1,633	0.06%
2022/09/21	2	10.65	0	0.00	10.60	2	1,619	0.12%
2022/09/20	1	11.10	0	0.00	11.00	1	1,574	0.06%
2022/09/19	2	11.50	0	0.00	11.30	2	1,563	0.13%
2022/09/16	2	11.80	0	0.00	11.80	2	1,541	0.13%
2022/09/15	1	15.80	0	0.00	15.80	1	1,510	0.07%
2022/09/14	0.1	15.90	2	15.75	15.90	-1.9	1,428	-0.13%
2022/09/08	5	15.45	0	0.00	15.65	5	1,374	0.36%
2022/09/07	5	15.35	0	0.00	15.40	5	1,365	0.37%
2022/09/01	0	0.00	1	15.95	15.95	-1	1,314	-0.08%
2022/08/31	2	15.90	0	0.00	15.90	2	1,295	0.15%
2022/08/29	2	15.65	2	15.90	15.75	0	1,321	0.00%
2022/08/26	1	15.95	9	16.05	16.10	-8	1,303	-0.61%
2022/08/22	0	0.00	1	15.70	15.55	-1	1,270	-0.08%
2022/08/17	2	15.55	0	0.00	15.55	2	1,254	0.16%
2022/08/16	0	0.00	1	15.85	15.55	-1	1,257	-0.08%
2022/08/15	0	0.00	4	15.25	15.55	-4	1,239	-0.32%
2022/08/05	2	14.95	0	0.00	15.00	2	1,192	0.17%
2022/08/01	1	15.10	0	0.00	15.05	1	1,364	0.07%
2022/07/13	4	14.15	0	0.00	14.10	4	1,960	0.20%
2022/07/12	4	13.58	1	14.00	13.55	3	1,997	0.15%
2022/07/11	1	14.40	0	0.00	14.40	1	2,031	0.05%
2022/07/08	0	0.00	1	15.10	15.00	-1	2,026	-0.05%
2022/07/07	0	0.00	1	14.95	14.90	-1	2,025	-0.05%
2022/07/06	2	15.05	5	14.70	14.65	-3	2,058	-0.15%
2022/07/01	4	15.45	0	0.00	15.25	4	2,162	0.18%
2022/06/30	1	15.80	0	0.00	15.85	1	2,150	0.05%
2022/06/28	1	16.15	0	0.00	16.25	1	2,169	0.05%
2022/06/27	0	0.00	1	16.15	16.30	-1	2,187	-0.05%
2022/06/23	1	15.70	0	0.00	15.85	1	2,239	0.04%
2022/06/22	4	16.00	0	0.00	16.20	4	2,303	0.17%
2022/06/21	0	0.00	2	16.30	16.25	-2	2,303	-0.09%
2022/06/20	2	16.03	0	0.00	15.90	2	2,322	0.09%
2022/06/13	3	16.97	0	0.00	16.90	3	2,540	0.12%
2022/06/10	0	17.60	0	0.00	17.45	0	2,552	0.00%
2022/06/09	0	0.00	1	17.60	17.60	-1	2,570	-0.04%
2022/06/07	0	0.00	2	17.58	17.60	-2	2,649	-0.08%
2022/06/01	8	17.08	0	0.00	17.15	8	2,883	0.28%
2022/05/31	2	16.75	0	0.00	16.85	2	2,991	0.07%
2022/05/30	2	16.85	0	0.00	16.80	2	3,044	0.07%
2022/05/24	1	16.20	0	0.00	16.20	1	3,204	0.03%
2022/05/18	2	16.55	0	0.00	16.50	2	3,353	0.06%
2022/05/13	0	0.00	2	16.05	15.95	-2	3,363	-0.06%
2022/05/12	2	16.15	0	0.00	15.95	2	3,405	0.06%
2022/05/11	4	16.74	0	0.00	16.70	4	3,459	0.12%
2022/05/09	15	17.62	0	0.00	17.60	15	3,434	0.44%
2022/05/04	2.1	18.48	0	0.00	18.45	2.1	3,502	0.06%
2022/05/03	1	18.70	0	0.00	18.55	1	3,526	0.03%
2022/04/27	2	18.83	0	0.00	18.80	2	3,700	0.05%
2022/04/22	1	19.80	0	0.00	20.05	1	3,920	0.03%
2022/04/21	0	0.00	1	20.30	20.20	-1	3,965	-0.03%
2022/04/20	1	20.25	0	0.00	20.30	1	3,995	0.03%
2022/04/19	7	20.68	0	0.00	20.40	7	4,008	0.17%
2022/04/15	0	0.00	4	20.34	20.40	-4	3,856	-0.10%
2022/03/25	0	0.00	1	20.70	20.60	-1	4,733	-0.02%
2022/03/21	0	0.00	1	20.60	20.55	-1	4,682	-0.02%
2022/03/18	0	0.00	2	20.28	20.15	-2	4,660	-0.04%
2022/03/17	0	0.00	1	19.95	20.10	-1	4,670	-0.02%
2022/03/16	52	19.35	52	19.45	19.55	0	4,720	0.00%
2022/03/14	1	20.30	5	20.52	20.50	-4	4,645	-0.09%
2022/03/11	1	20.20	0	0.00	20.15	1	4,638	0.02%
2022/03/09	0	0.00	1	20.20	20.40	-1	4,603	-0.02%
2022/03/08	1	19.90	0	0.00	19.75	1	4,560	0.02%
2022/03/07	0	0.00	1	21.10	20.60	-1	4,450	-0.02%
2022/03/04	0	0.00	13	21.13	21.25	-13	4,371	-0.30%
2022/03/01	0	0.00	8	20.21	20.25	-8	4,264	-0.19%
2022/02/24	3	19.50	0	0.00	19.60	3	4,227	0.07%
2022/02/22	1	20.10	0	0.00	20.15	1	4,151	0.02%
2022/02/21	0	0.00	2	20.73	20.80	-2	4,077	-0.05%
2022/02/18	4	20.13	0	0.00	20.15	4	4,059	0.10%
2022/02/16	1	20.45	0	0.00	20.40	1	4,083	0.02%
2022/02/15	5	20.37	0	0.00	20.15	5	4,083	0.12%
2022/02/14	3	20.37	0	0.00	20.30	3	4,086	0.07%
2022/02/11	3	20.00	0	0.00	20.95	3	4,079	0.07%
2022/02/09	0	0.00	17	20.71	20.60	-17	3,985	-0.43%
2022/02/08	0	0.00	5	20.26	20.65	-5	3,959	-0.13%
2022/02/07	0	0.00	26	20.06	20.10	-26	3,940	-0.66%
2022/01/26	1	19.30	2	19.43	19.30	-1	3,928	-0.03%
2022/01/25	1	19.35	3	19.50	19.40	-2	3,912	-0.05%
2022/01/24	6	19.35	23	19.70	19.80	-17	3,881	-0.44%
2022/01/21	18.3	19.79	28	19.93	19.65	-9.7	3,851	-0.25%
2022/01/20	0	0.00	14	20.26	20.40	-14	3,814	-0.37%
2022/01/19	3.1	19.72	0	0.00	19.60	3.1	3,733	0.08%
2022/01/18	4.1	20.33	3	20.50	20.15	1.1	3,659	0.03%
2022/01/17	14	20.44	7	20.40	20.25	7	3,595	0.19%
2022/01/14	0.1	21.60	2	21.60	21.60	-2	3,430	-0.06%
2022/01/13	0.1	21.75	2	22.20	22.25	-1.9	3,387	-0.06%
2022/01/12	1	21.70	14	21.78	21.90	-13	3,347	-0.39%
2022/01/11	8	21.35	8	21.50	21.70	0	3,289	0.00%
2022/01/10	2	22.50	6	22.82	22.20	-4	3,184	-0.13%
2022/01/07	3	23.05	7	22.63	22.55	-4	3,071	-0.13%
2022/01/06	4	22.83	1	23.00	22.90	3	2,995	0.10%
2022/01/05	1	22.90	14.3	22.98	22.95	-13.3	2,941	-0.45%
2022/01/04	10	22.97	0	0.00	22.80	10	2,878	0.35%
2022/01/03	0.5	23.61	0	0.00	23.55	0.5	2,785	0.02%
2021/12/30	11	22.49	2	22.78	22.90	9	2,654	0.34%
2021/12/29	0	0.00	2	22.15	22.10	-2	2,537	-0.08%
2021/12/28	1	21.35	7	22.01	21.60	-6	2,451	-0.24%
2021/12/27	0	0.00	11	21.16	21.45	-11	2,313	-0.48%
2021/12/24	0	0.00	1	20.20	20.35	-1	2,252	-0.04%
2021/12/23	5	20.10	10	20.12	20.30	-5	2,202	-0.23%
2021/12/22	1	19.60	4	19.63	19.65	-3	2,117	-0.14%
2021/12/21	11	19.28	12	19.28	19.40	-1	2,072	-0.05%
2021/12/20	1	18.70	1	18.85	18.85	0	1,999	0.00%
2021/12/17	1	18.80	0	0.00	18.70	1	1,979	0.05%
2021/12/16	8	18.77	0	0.00	18.80	8	1,969	0.41%
2021/12/15	0	0.00	4	18.75	18.75	-4	1,967	-0.20%
2021/12/14	4	18.50	2	18.68	18.50	2	1,948	0.10%
2021/12/13	8	18.79	0	0.00	18.75	8	1,915	0.42%
2021/12/10	5	18.45	0	0.00	18.35	5	1,873	0.27%
2021/12/09	3	17.92	0	0.00	17.90	3	1,798	0.17%
2021/12/08	8	17.92	0	0.00	17.85	8	1,817	0.44%
2021/12/07	6	17.66	0	0.00	17.65	6	1,856	0.32%
2021/12/06	0	0.00	5	17.55	17.60	-5	1,842	-0.27%
2021/12/03	0	0.00	3	17.17	17.10	-3	1,797	-0.17%
2021/12/01	0	0.00	2	16.83	16.85	-2	1,820	-0.11%
2021/11/30	0	0.00	13	16.72	16.80	-13	1,843	-0.71%
2021/11/29	0	0.00	6	16.38	16.30	-6	1,840	-0.33%
2021/11/26	2	16.58	2	16.85	16.55	0	1,803	0.00%
2021/11/24	1	17.00	1	17.15	17.15	0	1,784	0.00%
2021/11/23	0	0.00	3	16.95	17.00	-3	1,784	-0.17%
2021/11/22	0	0.00	12	17.21	17.30	-12	1,772	-0.68%
2021/11/19	1	17.10	1	17.30	17.15	0	1,789	0.00%
2021/11/17	0	0.00	2	17.30	17.20	-2	1,794	-0.11%
2021/11/16	4	17.03	0	0.00	17.05	4	1,786	0.22%
2021/11/15	18	17.14	0	0.00	17.05	18	1,783	1.01%
2021/11/12	5	17.30	1	17.25	17.30	4	1,797	0.22%
2021/11/11	2	17.03	0	0.00	17.20	2	1,835	0.11%
2021/11/10	8	17.09	11	17.02	17.15	-3	1,868	-0.16%
2021/11/09	1	16.75	0	0.00	16.85	1	1,856	0.05%
2021/11/08	0	0.00	3	16.68	16.80	-3	1,879	-0.16%
2021/11/05	4	16.01	0	0.00	16.20	4	2,034	0.20%
2021/11/04	18	16.06	0	0.00	16.10	18	2,242	0.80%
2021/11/03	7	16.01	1	16.05	16.20	6	2,226	0.27%
2021/11/02	24	15.98	0	0.00	15.80	24	2,263	1.06%
2021/11/01	7	16.04	0	0.00	16.00	7	2,299	0.30%
2021/10/29	6	15.63	0	0.00	15.95	6	2,297	0.26%
2021/10/28	16	15.48	0	0.00	15.45	16	2,280	0.70%
2021/10/27	5	15.23	0	0.00	15.20	5	2,274	0.22%
2021/10/26	4	15.36	0	0.00	15.35	4	2,300	0.17%
2021/10/25	5	15.15	0	0.00	15.15	5	2,320	0.22%
2021/10/22	18	15.25	0	0.00	15.10	18	2,386	0.75%
2021/10/21	0	0.00	6	15.43	15.45	-6	2,462	-0.24%
2021/10/20	2	14.95	1	15.10	14.95	1	2,493	0.04%
2021/10/19	6	14.90	2	14.95	14.95	4	2,640	0.15%
2021/10/18	1	14.75	1	14.95	14.80	0	2,789	0.00%
2021/10/15	1	14.65	0	0.00	14.65	1	2,891	0.03%
2021/10/14	3	14.45	0	0.00	14.40	3	2,979	0.10%
2021/10/13	2	14.55	0	0.00	14.50	2	3,047	0.07%
2021/10/12	7	14.55	0	0.00	14.55	7	3,132	0.22%
2021/10/08	0	0.00	1	14.75	14.55	-1	3,180	-0.03%
2021/10/01	2	13.90	0	0.00	13.70	2	3,599	0.06%
2021/09/22	1	14.20	0	0.00	14.20	1	4,244	0.02%
2021/09/16	18	14.72	0	0.00	14.70	18	4,338	0.41%
2021/09/15	0	0.00	2	14.60	14.70	-2	4,402	-0.05%
2021/09/14	7	14.74	0	0.00	14.65	7	4,445	0.16%
2021/09/13	11	14.81	0	0.00	15.00	11	4,492	0.24%
2021/09/10	3	14.70	0	0.00	14.95	3	4,502	0.07%
2021/09/01	9	14.30	0	0.00	14.35	9	4,897	0.18%
2021/08/17	5	13.80	2	13.35	13.40	3	5,457	0.05%
2021/08/16	3	13.65	3	13.65	13.70	0	5,474	0.00%
2021/08/10	6	15.90	6	15.50	15.40	0	5,472	0.00%
2021/08/09	0	0.00	4	17.05	16.95	-4	5,393	-0.07%
2021/08/05	8	17.25	8	17.40	17.50	0	5,533	0.00%
2021/08/02	4	17.30	0	0.00	17.65	4	6,030	0.07%
2021/07/30	1	17.40	0	0.00	17.40	1	6,161	0.02%
2021/07/22	6	17.98	6	17.88	18.10	0	6,741	0.00%
2021/07/09	0	0.00	2	18.40	18.40	-2	7,811	-0.03%
2021/07/06	2	19.30	20	19.33	19.00	-18	7,833	-0.23%
2021/07/02	14	17.57	1	17.55	17.55	13	7,603	0.17%
2021/06/30	6	17.64	0	0.00	17.55	6	7,535	0.08%
2021/06/24	0	0.00	1	16.40	16.90	-1	7,425	-0.01%
2021/06/10	2	16.05	2	16.05	16.15	0	7,747	0.00%
2021/06/09	4	15.90	4	15.80	15.90	0	7,788	0.00%
2021/05/25	0	0.00	5	16.40	16.25	-5	7,160	-0.07%
2021/05/14	13	15.68	13	15.82	15.80	0	6,721	0.00%
2021/05/13	5	15.40	20	15.95	15.85	-15	6,597	-0.23%
2021/05/12	10	16.65	10	16.65	16.70	0	6,513	0.00%
2021/05/11	10	19.25	10	19.90	18.50	0	6,328	0.00%
2021/05/10	9	19.53	9	19.68	19.55	0	6,146	0.00%
2021/05/07	5	19.00	0	0.00	19.05	5	5,958	0.08%
2021/05/04	10	17.95	0	0.00	18.60	10	5,595	0.18%
2021/04/27	12	20.73	0	0.00	21.20	12	4,885	0.25%
2021/04/26	0	0.00	150	19.59	20.05	-150	4,602	-3.26%	大賣/鉅額交易
2021/04/22	165	18.37	20	18.65	17.85	145	4,291	3.38%	大買/鉅額交易
2021/04/21	2	17.35	1	17.90	17.55	1	3,995	0.03%
2021/04/19	4	17.66	0	0.00	17.70	4	3,884	0.10%
2021/04/09	0	0.00	1	14.85	14.85	-1	4,049	-0.02%
2021/03/29	0	0.00	1	15.15	15.10	-1	4,394	-0.02%
2021/03/23	0	0.00	5	14.55	14.55	-5	4,311	-0.12%
2021/03/22	0	0.00	17	14.75	14.70	-17	4,192	-0.41%
2021/03/19	10	14.35	18	14.04	14.20	-8	4,050	-0.20%
2021/03/18	0	0.00	4	13.93	14.10	-4	3,977	-0.10%
2021/03/16	0	0.00	1	12.95	12.80	-1	3,691	-0.03%
2021/03/15	10	12.10	47	12.56	12.70	-37	3,603	-1.03%
2021/03/10	40	11.70	0	0.00	11.60	40	3,522	1.14%
2021/03/05	10	11.10	2	11.08	11.05	8	3,514	0.23%
2021/03/04	0	0.00	20	11.15	11.15	-20	3,522	-0.57%
2021/03/03	0	0.00	1	11.05	11.10	-1	3,516	-0.03%
2021/03/02	0	0.00	1	11.10	11.00	-1	3,510	-0.03%
2021/02/25	5	11.35	0	0.00	11.40	5	3,482	0.14%
2021/02/22	1	10.90	1	10.90	10.90	0	3,421	0.00%
2021/02/19	1	10.75	0	0.00	10.80	1	3,410	0.03%
2021/02/18	10	10.95	0	0.00	11.00	10	3,386	0.30%
2021/02/17	10	10.85	0	0.00	10.75	10	3,367	0.30%
2021/02/03	0	0.00	1	10.85	10.80	-1	3,354	-0.03%
2021/02/01	0	0.00	1	10.25	10.45	-1	3,292	-0.03%
2021/01/13	1	11.50	2	11.65	11.85	-1	2,937	-0.03%
2021/01/12	1	11.45	0	0.00	11.10	1	2,802	0.04%
2021/01/11	0	0.00	3	12.02	12.05	-3	2,662	-0.11%
2021/01/08	0	0.00	3	12.17	11.85	-3	2,421	-0.12%
2021/01/07	1	11.35	14	11.65	11.70	-13	2,227	-0.58%
2021/01/06	0	0.00	2	11.10	10.80	-2	1,923	-0.10%
2021/01/05	0	0.00	1	10.60	10.40	-1	1,693	-0.06%
2021/01/04	3	10.17	0	0.00	10.45	3	1,626	0.18%
2020/12/31	2	10.25	12	10.70	10.25	-10	1,552	-0.64%
2020/12/30	211	10.43	206	10.23	10.65	5	1,339	0.37%	大買/大賣/
2020/12/28	1	9.48	0	0.00	9.54	1	989	0.10%
2020/12/18	12	9.04	0	0.00	9.00	12	802	1.49%
2020/12/15	0	0.00	2	9.03	8.90	-2	795	-0.25%
2020/12/10	1	9.23	0	0.00	9.22	1	754	0.13%
2020/12/04	2	9.00	0	0.00	9.04	2	634	0.32%
2020/12/03	0	0.00	1	8.65	8.80	-1	580	-0.17%
2020/11/19	0	0.00	1	8.36	8.36	-1	553	-0.18%
2020/11/16	0	0.00	1	8.22	8.22	-1	556	-0.18%
2020/11/13	0	0.00	2	8.12	8.13	-2	550	-0.36%
2020/11/11	0	0.00	4	8.51	8.57	-4	498	-0.80%
2020/11/05	0	0.00	6	8.43	8.42	-6	561	-1.07%
2020/11/04	0	0.00	4	8.39	8.38	-4	581	-0.69%
2020/11/03	0	0.00	2	8.20	8.25	-2	588	-0.34%
2020/11/02	0	0.00	6	8.17	8.15	-6	600	-1.00%
2020/10/30	3	8.06	1	8.33	8.15	2	605	0.33%
2020/10/29	0	0.00	3	8.38	8.40	-3	577	-0.52%
2020/10/28	0	0.00	7	8.53	8.50	-7	576	-1.21%
2020/10/26	0	0.00	1	8.65	8.65	-1	609	-0.16%
2020/10/23	0	0.00	1	8.60	8.61	-1	627	-0.16%
2020/10/20	0	0.00	1	8.43	8.44	-1	805	-0.12%
2020/10/19	0	0.00	2	8.40	8.42	-2	833	-0.24%
2020/10/16	0	0.00	1	8.37	8.39	-1	885	-0.11%
2020/10/15	0	0.00	1	8.40	8.37	-1	935	-0.11%
2020/10/14	0	0.00	1	8.42	8.40	-1	952	-0.11%
2020/10/13	0	0.00	1	8.46	8.42	-1	983	-0.10%
2020/10/12	0	0.00	3	8.56	8.45	-3	998	-0.30%
2020/10/07	0	0.00	2	8.68	8.66	-2	1,031	-0.19%
2020/10/06	0	0.00	1	8.67	8.68	-1	1,095	-0.09%
2020/10/05	0	0.00	3	8.66	8.65	-3	1,183	-0.25%
2020/09/28	1	8.70	0	0.00	8.70	1	1,340	0.07%
2020/09/23	1	8.89	0	0.00	8.75	1	1,374	0.07%
2020/09/18	1	9.12	0	0.00	9.10	1	1,368	0.07%
2020/09/16	2	9.10	0	0.00	9.07	2	1,372	0.15%
2020/09/15	2	9.09	0	0.00	9.07	2	1,373	0.15%
2020/09/14	3	9.06	0	0.00	9.03	3	1,373	0.22%
2020/09/10	4	9.26	0	0.00	9.24	4	1,363	0.29%
2020/09/09	1	9.33	0	0.00	9.30	1	1,353	0.07%
2020/09/07	2	9.52	0	0.00	9.48	2	1,358	0.15%
2020/09/03	1	9.48	1	9.51	9.45	0	1,371	0.00%
2020/08/28	0	0.00	1	9.17	9.10	-1	1,314	-0.08%
2020/08/25	0	0.00	6	9.17	9.20	-6	1,332	-0.45%
2020/08/24	0	0.00	7	9.01	9.00	-7	1,320	-0.53%
2020/08/21	0	0.00	4	8.91	8.90	-4	1,318	-0.30%
2020/08/20	0	0.00	4	8.88	8.80	-4	1,319	-0.30%
2020/08/19	0	0.00	7	9.10	9.07	-7	1,308	-0.54%
2020/08/18	0	0.00	6	9.11	9.10	-6	1,300	-0.46%
2020/08/17	0	0.00	2	9.02	9.13	-2	1,300	-0.15%
2020/08/14	0	0.00	4	8.96	8.96	-4	1,293	-0.31%
2020/08/13	0	0.00	2	8.99	8.91	-2	1,290	-0.15%
2020/08/12	3	8.81	0	0.00	9.07	3	1,283	0.23%
2020/08/11	10	8.98	0	0.00	8.87	10	1,273	0.79%
2020/08/10	4	9.24	1	9.32	9.19	3	1,244	0.24%
2020/08/07	0	0.00	1	9.37	9.35	-1	1,235	-0.08%
2020/08/06	0	0.00	1	9.51	9.47	-1	1,243	-0.08%
2020/07/31	0	0.00	1	9.44	9.51	-1	1,296	-0.08%
2020/07/30	0	0.00	1	9.53	9.49	-1	1,298	-0.08%
2020/07/29	0	0.00	1	9.44	9.44	-1	1,277	-0.08%
2020/07/28	0	0.00	1	9.35	9.22	-1	1,263	-0.08%
2020/07/27	0	0.00	16	9.39	9.60	-16	1,220	-1.31%
2020/07/24	5	9.15	0	0.00	9.01	5	1,130	0.44%
2020/07/22	0	0.00	11	9.54	9.50	-11	1,078	-1.02%
2020/07/21	1	10.05	0	0.00	10.05	1	1,027	0.10%
2020/07/20	1	9.96	0	0.00	9.95	1	978	0.10%
2020/07/17	2	10.05	0	0.00	10.00	2	952	0.21%
2020/07/16	3	10.08	0	0.00	10.05	3	921	0.33%
2020/07/15	2	10.05	0	0.00	10.00	2	906	0.22%
2020/07/14	12	10.13	1	10.10	10.15	11	886	1.24%
2020/07/13	0	0.00	3	10.58	10.35	-3	877	-0.34%
2020/07/10	29	10.31	2	10.80	10.20	27	822	3.28%
2020/07/09	0	0.00	28	10.65	10.85	-28	742	-3.77%
2020/07/08	1	9.59	0	0.00	9.89	1	651	0.15%
2020/07/06	1	9.47	2	9.50	9.53	-1	625	-0.16%
2020/07/03	3	9.25	0	0.00	9.29	3	640	0.47%
2020/07/02	2	9.09	0	0.00	9.17	2	630	0.32%
2020/06/23	2	8.97	2	8.97	8.96	0	617	0.00%
2020/06/22	0	0.00	2	8.98	8.96	-2	612	-0.33%
2020/06/18	5	8.96	0	0.00	8.95	5	609	0.82%
2020/06/11	4	9.05	0	0.00	8.88	4	599	0.67%
2020/06/10	1	9.06	0	0.00	9.01	1	579	0.17%
2020/06/09	6	8.99	0	0.00	8.99	6	574	1.04%
2020/06/08	0	0.00	1	8.96	9.00	-1	583	-0.17%
2020/06/04	0	0.00	2	8.86	8.86	-2	579	-0.34%
2020/06/03	1	8.80	1	8.81	8.81	0	573	0.00%
2020/06/02	0	0.00	1	8.76	8.77	-1	559	-0.18%
2020/05/27	0	0.00	1	8.70	8.71	-1	548	-0.18%
2020/05/18	0	0.00	1	8.70	8.67	-1	531	-0.19%
2020/05/15	2	8.51	0	0.00	8.65	2	523	0.38%
2020/05/14	1	8.57	1	8.71	8.51	0	516	0.00%
2020/05/13	3	8.80	0	0.00	8.80	3	503	0.60%
2020/05/12	0	0.00	1	8.90	8.89	-1	486	-0.21%
2020/05/11	0	0.00	2	8.84	8.87	-2	466	-0.43%
2020/05/07	1	8.32	2	8.42	8.48	-1	420	-0.24%
2020/05/06	2	8.23	6	8.28	8.25	-4	406	-0.98%
2020/05/05	8	8.13	1	8.12	8.13	7	399	1.75%
2020/04/28	4	7.96	0	0.00	7.93	4	377	1.06%
2020/04/20	1	7.96	0	0.00	7.99	1	390	0.26%
2020/04/07	1	7.53	0	0.00	7.48	1	326	0.31%
2020/03/27	0	0.00	2	7.43	7.40	-2	317	-0.63%
2020/03/26	2	7.20	0	0.00	7.22	2	317	0.63%
2020/03/19	0	0.00	2	6.61	6.61	-2	329	-0.61%
2020/03/18	0	0.00	1	7.08	7.13	-1	325	-0.31%
2020/03/17	0	0.00	1	7.07	7.07	-1	322	-0.31%
2020/03/12	0	0.00	2	8.11	8.00	-2	311	-0.64%
2020/03/10	1	8.41	0	0.00	8.42	1	294	0.34%
2020/03/09	1	8.50	0	0.00	8.49	1	285	0.35%
2020/03/05	2	8.80	0	0.00	8.79	2	287	0.70%
2020/02/26	4	8.78	0	0.00	8.80	4	302	1.32%
2020/02/18	2	8.87	0	0.00	8.84	2	324	0.62%
2020/02/13	0	0.00	2	8.91	8.87	-2	346	-0.58%
2020/02/12	0	0.00	2	8.86	8.88	-2	358	-0.56%
2020/02/11	0	0.00	2	8.88	8.85	-2	365	-0.55%
2020/02/07	0	0.00	4	8.99	8.93	-4	400	-1.00%
2020/02/06	0	0.00	3	9.07	9.10	-3	412	-0.73%
2020/02/05	0	0.00	2	8.92	8.89	-2	428	-0.47%
2020/01/20	0	0.00	1	9.42	9.40	-1	401	-0.25%
2020/01/16	0	0.00	1	9.41	9.41	-1	399	-0.25%
2020/01/15	0	0.00	1	9.44	9.44	-1	403	-0.25%
2020/01/13	1	9.36	0	0.00	9.40	1	406	0.25%
2020/01/10	0	0.00	1	9.45	9.40	-1	420	-0.24%
2020/01/09	1	9.33	0	0.00	9.30	1	423	0.24%
2019/12/31	0	0.00	4	9.37	9.41	-4	421	-0.95%
2019/12/30	0	0.00	4	9.35	9.35	-4	415	-0.96%
2019/12/27	1	9.36	1	9.34	9.34	0	413	0.00%
2019/12/23	1	9.39	0	0.00	9.38	1	408	0.24%
2019/12/19	2	9.37	0	0.00	9.37	2	402	0.50%
2019/12/17	1	9.24	0	0.00	9.35	1	393	0.25%
2019/12/16	2	9.23	0	0.00	9.22	2	389	0.51%
2019/12/10	3	9.22	0	0.00	9.18	3	383	0.78%
2019/12/06	0	0.00	1	9.28	9.26	-1	376	-0.27%
2019/12/04	0	0.00	1	9.27	9.26	-1	377	-0.26%
2019/11/26	0	0.00	1	9.41	9.43	-1	364	-0.27%
2019/11/25	0	0.00	1	9.40	9.40	-1	360	-0.28%
2019/11/22	5	9.35	0	0.00	9.36	5	360	1.39%
2019/11/21	6	9.34	0	0.00	9.34	6	358	1.67%
2019/11/20	1	9.36	0	0.00	9.36	1	356	0.28%
2019/11/19	1	9.40	0	0.00	9.44	1	346	0.29%
2019/11/14	1	9.33	0	0.00	9.30	1	334	0.30%
2019/11/13	1	9.40	0	0.00	9.41	1	330	0.30%
2019/11/12	3	9.45	0	0.00	9.45	3	325	0.92%
2019/11/11	1	9.41	0	0.00	9.40	1	312	0.32%
2019/11/08	2	9.57	0	0.00	9.53	2	299	0.67%
2019/11/07	10	9.51	0	0.00	9.48	10	289	3.46%
2019/11/06	0	0.00	1	9.54	9.52	-1	276	-0.36%
2019/11/04	1	9.01	1	9.37	9.31	0	235	0.00%
2019/11/01	2	8.89	0	0.00	8.91	2	215	0.93%
2019/10/24	1	8.87	0	0.00	8.92	1	206	0.48%
2019/10/22	5	8.90	0	0.00	8.91	5	199	2.51%
2019/10/21	5	8.97	0	0.00	8.92	5	195	2.55%
2019/10/16	0	0.00	5	8.90	9.00	-5	166	-3.01%
2019/10/15	0	0.00	3	8.63	8.62	-3	139	-2.14%
2019/10/14	1	8.54	0	0.00	8.59	1	137	0.73%
2019/10/01	0	0.00	2	8.43	8.40	-2	134	-1.49%
2019/09/26	0	0.00	4	8.49	8.48	-4	135	-2.96%
2019/09/25	1	8.50	0	0.00	8.48	1	137	0.73%
2019/09/24	3	8.50	0	0.00	8.53	3	138	2.16%
2019/09/19	1	8.48	0	0.00	8.50	1	141	0.71%
2019/09/18	2	8.51	0	0.00	8.51	2	142	1.41%
2019/09/17	1	8.49	0	0.00	8.52	1	144	0.69%
2019/09/12	3	8.50	0	0.00	8.52	3	143	2.09%
2019/09/09	5	8.49	0	0.00	8.49	5	143	3.49%
2019/09/06	2	8.45	0	0.00	8.48	2	143	1.40%
2019/09/05	1	8.35	0	0.00	8.46	1	144	0.69%
2019/09/04	1	8.34	0	0.00	8.39	1	149	0.67%
2019/08/29	1	8.26	0	0.00	8.30	1	160	0.62%
2019/08/28	1	8.26	0	0.00	8.30	1	160	0.62%
2019/08/27	3	8.27	0	0.00	8.31	3	160	1.87%
2019/08/15	4	8.33	0	0.00	8.35	4	165	2.42%
2019/08/14	10	8.40	0	0.00	8.36	10	165	6.06%
2019/08/01	1	8.39	0	0.00	8.37	1	177	0.56%
2019/07/26	1	8.44	0	0.00	8.43	1	188	0.53%
2019/07/25	2	8.46	0	0.00	8.47	2	190	1.05%
2019/07/23	0	0.00	2	8.46	8.43	-2	192	-1.04%
2019/07/18	1	8.45	0	0.00	8.46	1	199	0.50%
2019/07/17	1	8.48	0	0.00	8.46	1	201	0.50%
2019/07/15	0	0.00	1	8.42	8.43	-1	214	-0.47%
2019/07/12	0	0.00	2	8.44	8.43	-2	283	-0.71%
2019/07/10	1	8.39	0	0.00	8.38	1	292	0.34%
2019/07/09	0	0.00	1	8.43	8.40	-1	295	-0.34%
2019/07/04	1	8.44	0	0.00	8.46	1	302	0.33%
2019/07/03	2	8.43	0	0.00	8.45	2	303	0.66%
2019/07/01	1	8.50	0	0.00	8.50	1	310	0.32%
2019/06/25	5	8.56	0	0.00	8.56	5	312	1.60%
2019/06/20	1	8.60	0	0.00	8.58	1	308	0.32%
2019/06/19	1	8.57	0	0.00	8.57	1	309	0.32%
2019/06/18	2	8.54	0	0.00	8.55	2	312	0.64%
2019/06/17	4	8.55	0	0.00	8.57	4	310	1.29%
2019/06/11	0	0.00	2	8.52	8.50	-2	313	-0.64%
2019/05/27	1	8.42	0	0.00	8.47	1	319	0.31%
2019/05/21	1	8.45	0	0.00	8.42	1	323	0.31%
2019/05/16	1	8.40	0	0.00	8.38	1	324	0.31%
2019/05/08	2	8.42	0	0.00	8.35	2	311	0.64%
2019/04/24	4	8.56	0	0.00	8.53	4	298	1.34%
2019/04/19	3	8.87	0	0.00	8.88	3	289	1.04%
2019/04/18	0	0.00	4	9.08	8.88	-4	279	-1.43%
2019/04/11	1	8.46	0	0.00	8.47	1	197	0.51%
2019/04/10	2	8.47	0	0.00	8.52	2	197	1.01%
2019/03/26	2	8.67	0	0.00	8.65	2	191	1.04%
2019/03/21	0	0.00	1	8.83	8.79	-1	188	-0.53%
2019/03/14	1	8.60	0	0.00	8.53	1	177	0.56%
2018/12/18	0	0.00	1	8.04	8.04	-1	244	-0.41%
2018/12/04	1	8.27	0	0.00	8.21	1	256	0.39%
2018/11/26	1	8.01	0	0.00	8.03	1	257	0.39%
2018/11/21	1	8.02	0	0.00	8.04	1	257	0.39%
2018/11/09	1	8.16	0	0.00	8.16	1	277	0.36%
2018/10/29	1	7.93	0	0.00	7.93	1	302	0.33%
2018/07/10	0	0.00	3	11.07	11.00	-3	978	-0.31%
2018/07/06	0	0.00	13	12.16	11.45	-13	963	-1.35%
2018/07/05	0	0.00	6	12.79	12.70	-6	914	-0.66%
2018/06/13	1	14.60	0	0.00	14.55	1	837	0.12%
2018/06/06	0	0.00	2	14.90	14.80	-2	874	-0.23%
2018/06/04	1	14.55	0	0.00	14.55	1	911	0.11%
2018/05/31	1	14.40	0	0.00	14.45	1	930	0.11%
2018/05/30	2	14.33	0	0.00	14.40	2	946	0.21%
2018/05/29	2	14.55	0	0.00	14.50	2	946	0.21%
2018/05/28	1	14.75	0	0.00	14.75	1	949	0.11%
2018/05/24	1	14.80	0	0.00	15.00	1	1,048	0.10%
2018/05/22	1	14.95	0	0.00	15.00	1	1,086	0.09%
2018/05/15	1	14.70	0	0.00	14.70	1	1,250	0.08%
2018/05/14	1	14.75	0	0.00	14.85	1	1,313	0.08%
2018/05/09	1	14.75	1	14.90	14.80	0	1,345	0.00%
2018/04/16	0	0.00	3	15.90	15.50	-3	2,027	-0.15%
2018/04/02	0	0.00	140	14.90	14.95	-140	2,035	-6.88%	大賣/鉅額交易
2018/03/26	0	0.00	1	14.90	14.95	-1	2,054	-0.05%
2018/03/21	1	15.15	0	0.00	15.05	1	2,045	0.05%
2018/03/19	1	15.05	0	0.00	15.15	1	2,073	0.05%
2018/03/08	0	0.00	5	15.03	14.90	-5	2,111	-0.24%
2018/02/26	1	15.75	0	0.00	15.55	1	2,331	0.04%
2018/02/22	0	0.00	1	15.10	15.15	-1	2,307	-0.04%
2018/02/08	0	0.00	5	14.85	15.00	-5	2,246	-0.22%
2018/02/07	1	14.80	7	14.82	14.35	-6	2,218	-0.27%
2018/02/06	0	0.00	1,000	13.91	14.10	-1,000	2,180	-45.85%	大賣/鉅額交易
2018/02/02	3	15.25	0	0.00	15.40	3	2,096	0.14%
2018/02/01	0	0.00	5	15.52	15.40	-5	2,113	-0.24%
2018/01/31	1	14.95	2	15.30	15.30	-1	2,138	-0.05%
2018/01/30	11	15.43	0	0.00	15.20	11	2,116	0.52%
2018/01/29	650	15.85	3	16.23	16.05	647	2,031	31.84%	大買/鉅額交易
2018/01/26	0	0.00	4	15.44	15.70	-4	1,933	-0.21%
2018/01/24	12	14.95	0	0.00	14.85	12	1,809	0.66%
2018/01/23	140	15.10	0	0.00	15.00	140	1,788	7.83%	大買/鉅額交易
2018/01/22	0	0.00	5	14.75	14.95	-5	1,747	-0.29%
2018/01/19	1	14.75	0	0.00	14.80	1	1,750	0.06%
2018/01/18	200	14.47	6	14.58	14.70	194	1,666	11.64%	大買/鉅額交易
2018/01/17	4	14.13	1	14.15	14.30	3	1,564	0.19%
2018/01/16	1	14.10	0	0.00	14.25	1	1,553	0.06%
2018/01/12	3	13.85	0	0.00	13.90	3	1,496	0.20%
2018/01/11	3	13.77	0	0.00	13.85	3	1,494	0.20%
2018/01/10	1	13.85	0	0.00	13.90	1	1,496	0.07%
2018/01/09	1	13.90	0	0.00	13.90	1	1,494	0.07%
2018/01/08	0	0.00	2	13.68	13.60	-2	1,439	-0.14%
2018/01/05	1	13.45	0	0.00	13.50	1	1,454	0.07%
2018/01/03	0	0.00	3	13.37	13.40	-3	1,521	-0.20%