福邦證 (6026)-新光-新竹券商分點個股進出

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
15.20
漲跌
▲0.05
漲幅
+0.33%
成交量
1,393張
產業
上櫃金融類股
112人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

福邦證 (6026)籌碼相關－新光-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-新竹券商分點個股進出
新光-新竹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
2024/05/30	15	15.23	0	0.00	15.15	15	4,093	0.37%
2024/05/29	10	15.38	0	0.00	15.35	10	4,196	0.24%
2024/05/28	15	15.27	15	15.43	15.50	0	4,265	0.00%
2024/05/27	0	0.00	4	15.35	15.30	-4	4,320	-0.09%
2024/05/24	3	15.20	0	0.00	15.10	3	4,330	0.07%
2024/05/23	0	0.00	15	15.10	15.10	-15	4,320	-0.35%
2024/05/21	2	15.25	21	15.20	15.20	-19	4,305	-0.44%
2024/05/17	0	0.00	5	15.40	15.40	-5	4,290	-0.12%
2024/05/15	1	15.35	5	15.35	15.35	-4	4,293	-0.09%
2024/05/14	4	15.25	0	0.00	15.25	4	4,326	0.09%
2024/05/13	8	15.14	15	15.18	15.25	-7	4,316	-0.16%
2024/05/10	61	15.17	21	15.12	15.30	40	4,295	0.93%
2024/05/09	0.1	15.95	4.2	16.05	15.90	-4.1	4,150	-0.10%
2024/05/08	22	16.04	5	15.90	15.95	17	4,133	0.41%
2024/05/07	22	16.27	0.8	16.32	16.20	21.2	4,091	0.52%
2024/05/06	5	16.10	44	16.18	16.40	-39	4,053	-0.96%
2024/05/03	10	16.30	0	0.00	16.15	10	4,013	0.25%
2024/05/02	0	0.00	5	16.25	16.25	-5	3,976	-0.13%
2024/04/30	35	16.13	5	16.15	16.05	30	3,933	0.76%
2024/04/29	0	0.00	2	16.15	16.10	-2	3,919	-0.05%
2024/04/26	22.6	15.80	0	0.00	15.85	22.6	3,869	0.58%
2024/04/25	10	15.70	0	0.00	15.75	10	3,868	0.26%
2024/04/24	5	15.75	0	0.00	15.75	5	3,859	0.13%
2024/04/23	0	0.00	1	15.65	15.70	-1	3,868	-0.03%
2024/04/22	20	15.49	31	15.58	15.55	-11	3,878	-0.28%
2024/04/19	20	15.36	5	15.40	15.40	15	3,849	0.39%
2024/04/17	11	15.22	0	0.00	15.30	11	3,822	0.29%
2024/04/16	11	15.26	1	15.20	15.10	10	3,895	0.26%
2024/04/15	16.3	15.55	2	15.68	15.55	14.3	3,813	0.37%
2024/04/12	5	15.85	0	0.00	15.85	5	3,763	0.13%
2024/04/11	0	0.00	2	16.05	15.90	-2	3,716	-0.05%
2024/04/10	83	16.16	12	16.03	15.80	71	3,657	1.94%
2024/04/09	30	17.13	20	17.30	17.30	10	3,355	0.30%
2024/04/08	31	17.05	24	16.91	17.25	7	3,286	0.21%
2024/04/03	5	16.10	5	16.20	16.20	0	3,150	0.00%
2024/04/02	8	16.14	5	16.25	16.25	3	3,118	0.10%
2024/04/01	5	15.85	22	15.88	15.95	-17	3,055	-0.56%
2024/03/28	20	15.70	18	15.63	15.70	2	2,956	0.07%
2024/03/26	10	15.45	2	15.55	15.50	8	2,890	0.28%
2024/03/25	10	15.45	0	0.00	15.45	10	2,840	0.35%
2024/03/22	18	15.71	0	0.00	15.70	18	2,790	0.65%
2024/03/21	10	15.75	15	15.77	15.90	-5	2,725	-0.18%
2024/03/20	10	15.50	0	0.00	15.30	10	2,659	0.38%
2024/03/19	20	15.55	0	15.50	15.55	20	2,615	0.76%
2024/03/18	2	15.25	4	15.30	15.60	-2	2,591	-0.08%
2024/03/15	0	15.35	3	15.45	15.60	-3	2,501	-0.12%
2024/03/14	12	15.44	20	15.68	15.45	-8	2,404	-0.33%
2024/03/13	20	15.29	41	15.10	15.20	-21	2,182	-0.96%
2024/03/11	2	14.30	1	14.35	14.35	1	1,851	0.05%
2024/03/06	3	14.25	9	14.30	14.20	-6	1,673	-0.36%
2024/03/04	3	14.05	13	14.09	14.10	-10	1,597	-0.63%
2024/03/01	45	13.72	25	13.59	13.70	20	1,480	1.35%
2024/02/29	20	13.35	90	13.30	13.35	-70	1,398	-5.01%
2024/02/27	0	13.12	0	0.00	13.05	0	1,321	0.00%
2024/02/26	2	12.95	0	0.00	13.00	2	1,296	0.15%
2024/02/23	50	13.15	20	13.10	13.00	30	1,291	2.32%
2024/02/22	2	12.95	0	0.00	13.05	2	1,280	0.16%
2024/02/21	0	12.95	0	0.00	12.90	0	1,311	0.00%
2024/02/20	0	0.00	30	12.90	12.90	-30	1,323	-2.27%
2024/02/19	5	13.00	0	0.00	13.00	5	1,337	0.37%
2024/02/16	0	0.00	6	12.75	12.70	-6	1,394	-0.43%
2024/02/15	0	12.85	0	0.00	12.65	0	1,377	0.00%
2024/02/05	0	13.00	0	0.00	12.90	0	1,332	0.00%
2024/02/02	0	13.05	27	12.90	12.90	-27	1,320	-2.04%
2024/02/01	0	13.11	1	13.05	13.05	-1	1,313	-0.08%
2024/01/31	5	13.05	0	0.00	13.00	5	1,314	0.38%
2024/01/30	15	13.10	0	0.00	13.10	15	1,315	1.14%
2024/01/25	0	0.00	11	13.15	13.05	-11	1,309	-0.84%
2024/01/24	2	13.10	0	0.00	13.15	2	1,300	0.15%
2024/01/23	0	0.00	2.4	13.04	13.10	-2.4	1,311	-0.18%
2024/01/22	0	0.00	7	12.95	12.95	-7	1,291	-0.54%
2024/01/19	1	12.90	4	12.90	12.95	-3	1,282	-0.23%
2024/01/17	3	12.65	0	0.00	12.65	3	1,255	0.24%
2024/01/16	5	12.89	0	0.00	12.85	5	1,231	0.41%
2024/01/15	0	0.00	16	13.15	13.10	-16	1,200	-1.33%
2024/01/12	15.2	13.05	15	13.15	13.10	0.2	1,198	0.02%
2024/01/11	30	13.25	0.5	13.20	13.10	29.6	1,182	2.50%
2024/01/10	22.8	13.00	18	13.12	13.05	4.8	1,130	0.42%
2024/01/09	2	12.80	0	0.00	12.65	2	1,015	0.20%
2024/01/08	0	0.00	1	12.95	12.80	-1	999	-0.10%
2024/01/03	0	12.85	0	0.00	12.80	0	987	0.00%
2023/12/29	0	0.00	16	12.90	12.90	-16	970	-1.65%
2023/12/28	17	12.85	0	0.00	12.85	17	963	1.76%
2023/12/26	2	12.60	0	0.00	12.65	2	958	0.21%
2023/12/25	5	12.62	0	0.00	12.55	5	954	0.52%
2023/12/21	0	0.00	8	12.70	12.70	-8	948	-0.84%
2023/12/19	0	12.75	2	12.80	12.60	-2	940	-0.21%
2023/12/15	21	12.94	16	12.90	12.90	5	912	0.55%
2023/12/14	4	12.75	4	12.75	12.75	0	875	0.00%
2023/12/13	0	12.60	0	0.00	12.50	0	856	0.00%
2023/12/11	5	12.70	0	0.00	12.70	5	850	0.59%
2023/12/08	0	12.80	5	12.79	12.80	-5	839	-0.60%
2023/12/07	1	12.70	0	0.00	12.70	1	835	0.12%
2023/12/06	0	0.00	2	12.75	12.70	-2	874	-0.23%
2023/12/05	0	12.75	0	0.00	12.70	0	879	0.00%
2023/12/04	0	0.00	4	12.80	12.80	-4	880	-0.45%
2023/12/01	0.5	12.70	5	12.70	12.65	-4.5	884	-0.51%
2023/11/30	1	12.60	0	0.00	12.65	1	877	0.11%
2023/11/29	0	0.00	2	12.50	12.55	-2	865	-0.23%
2023/11/28	0.8	12.50	6	12.50	12.50	-5.2	864	-0.60%
2023/11/24	0	12.50	0	0.00	12.40	0	867	0.00%
2023/11/22	2	12.45	0	0.00	12.50	2	864	0.23%
2023/11/21	0	0.00	19	12.43	12.45	-19	862	-2.20%
2023/11/20	19	12.32	0	0.00	12.30	19	858	2.21%
2023/11/17	11	12.60	0	0.00	12.60	11	838	1.31%
2023/11/16	5	12.30	5	12.45	12.50	0	837	0.00%
2023/11/15	1	12.35	10	12.35	12.45	-9	829	-1.08%
2023/11/07	0	11.85	0	0.00	11.75	0	949	0.00%
2023/11/06	0	11.70	1.3	11.79	11.85	-1.3	1,025	-0.12%
2023/11/01	2	11.40	0	0.00	11.45	2	1,084	0.18%
2023/10/26	0.2	11.55	0	0.00	11.50	0.2	1,181	0.02%
2023/10/25	0	0.00	1	11.65	11.60	-1	1,199	-0.08%
2023/10/24	0	11.60	0.2	11.50	11.60	-0.2	1,277	-0.02%
2023/10/23	0	11.45	1	11.45	11.40	-1	1,369	-0.07%
2023/10/19	0	11.60	0	0.00	11.60	0	1,392	0.00%
2023/10/17	0	0.00	5	11.75	11.70	-5	1,437	-0.35%
2023/10/13	2	11.80	0	0.00	11.75	2	1,496	0.13%
2023/10/11	0	11.50	0	0.00	11.45	0	1,538	0.00%
2023/10/04	0	11.40	0	0.00	11.20	0	1,630	0.00%
2023/10/02	0	11.70	0	0.00	11.65	0	1,742	0.00%
2023/09/27	5	11.70	0	0.00	11.60	5	1,805	0.28%
2023/09/21	0.5	11.75	0	0.00	11.70	0.5	1,880	0.02%
2023/09/20	0	0.00	7	11.91	11.90	-7	1,886	-0.37%
2023/09/19	0	12.00	0	0.00	11.85	0	1,925	0.00%
2023/09/15	0	12.00	0	0.00	12.15	0	1,951	0.00%
2023/09/13	3	11.82	0	0.00	11.85	3	1,980	0.15%
2023/09/12	11	11.75	0	0.00	11.75	11	2,029	0.54%
2023/09/11	15	11.84	5	11.85	11.70	10	2,106	0.47%
2023/09/08	4	12.30	0	0.00	12.20	4	2,138	0.19%
2023/09/07	4.4	12.40	0	0.00	12.30	4.4	2,178	0.20%
2023/09/06	13.3	12.47	0	0.00	12.45	13.3	2,192	0.60%
2023/09/05	7	12.57	0	0.00	12.60	7	2,257	0.31%
2023/09/01	4	12.63	0	0.00	12.60	4	2,322	0.17%
2023/08/29	1	12.45	2.4	12.48	12.50	-1.4	2,518	-0.06%
2023/08/18	5.1	12.75	0	0.00	12.70	5.1	2,705	0.19%
2023/08/16	6	12.90	0	0.00	12.95	6	2,694	0.22%
2023/08/15	5	13.14	2	13.10	13.15	3	2,685	0.11%
2023/08/14	5	13.15	5	13.10	13.10	0	2,691	0.00%
2023/08/11	0	0.00	11	13.63	13.55	-11	2,646	-0.42%
2023/08/10	5	13.60	10	13.68	13.40	-5	2,600	-0.19%
2023/08/08	0	0.00	10	13.35	13.25	-10	2,543	-0.39%
2023/08/07	18	13.26	0	0.00	13.20	18	2,553	0.70%
2023/08/04	0	0.00	10	13.45	13.60	-10	2,533	-0.39%
2023/08/02	15	13.25	0	0.00	13.20	15	2,536	0.59%
2023/08/01	7	13.65	0	0.00	13.65	7	2,547	0.27%
2023/07/27	1	13.65	1	13.65	13.75	0	2,537	0.00%
2023/07/26	10	13.25	16	13.47	13.55	-6	2,479	-0.24%
2023/07/25	0	0.00	19.4	13.05	13.10	-19.4	2,406	-0.81%
2023/07/21	0	0.00	10	13.00	13.05	-10	2,412	-0.41%
2023/07/19	10	13.13	0	0.00	13.05	10	2,429	0.41%
2023/07/18	5	13.20	0	0.00	13.05	5	2,473	0.20%
2023/07/17	0	0.00	0	13.50	13.50	0	2,494	0.00%
2023/07/13	0	0.00	3	13.10	12.95	-3	2,623	-0.11%
2023/07/12	5	13.25	49	13.15	13.15	-44	2,779	-1.58%
2023/07/10	32	13.53	20	13.20	13.15	12	2,849	0.42%
2023/07/07	10	13.85	3	13.77	13.80	7	2,810	0.25%
2023/07/06	5	13.80	0	0.00	13.60	5	2,782	0.18%
2023/07/05	0	0.00	2	13.70	13.60	-2	2,756	-0.07%
2023/07/03	20	13.50	7	13.51	13.40	13	2,742	0.47%
2023/06/30	21	13.04	1.6	13.16	13.15	19.4	2,714	0.72%
2023/06/29	5	13.00	5	13.04	12.95	0	2,710	0.00%
2023/06/28	0	0.00	0.4	12.95	12.90	-0.4	2,708	-0.02%
2023/06/27	8	12.83	0	0.00	12.80	8	2,712	0.29%
2023/06/21	0	0.00	6	13.39	13.40	-6	2,669	-0.22%
2023/06/19	7	13.22	2	13.25	13.25	5	2,660	0.19%
2023/06/16	15	13.58	0	0.00	13.55	15	2,640	0.57%
2023/06/15	35	13.59	15	13.75	13.70	20	2,595	0.77%
2023/06/13	2	13.05	20	12.95	13.15	-18	2,465	-0.73%
2023/06/12	6	12.72	0	0.00	12.70	6	2,442	0.25%
2023/06/09	22	12.82	0	0.00	12.75	22	2,437	0.90%
2023/06/08	0	0.00	10	13.15	13.10	-10	2,374	-0.42%
2023/06/07	14	12.86	0	0.00	12.90	14	2,346	0.60%
2023/06/06	31.8	12.98	10	13.25	12.85	21.8	2,333	0.93%
2023/06/05	0	0.00	1	13.15	13.05	-1	2,301	-0.04%
2023/06/02	1	12.80	0	0.00	12.75	1	2,259	0.04%
2023/06/01	6	12.70	0	0.00	12.75	6	2,229	0.27%
2023/05/26	2	12.28	8	12.39	12.45	-6	2,098	-0.29%
2023/05/25	3	12.17	0	0.00	12.15	3	2,046	0.15%
2023/05/18	2	12.00	0	0.00	12.00	2	2,068	0.10%
2023/05/15	2	11.80	12	11.75	11.80	-10	2,012	-0.50%
2023/05/11	11	11.59	1	11.55	11.45	10	1,988	0.50%
2023/05/09	10	11.95	0	0.00	11.85	10	1,947	0.51%
2023/05/08	10	12.05	0	0.00	12.15	10	1,921	0.52%
2023/05/05	0	0.00	0.4	12.15	12.20	-0.4	1,887	-0.02%
2023/05/04	0	0.00	21	12.15	12.25	-21	1,893	-1.11%
2023/05/03	0.2	11.70	9	11.71	11.70	-8.8	1,856	-0.47%
2023/05/02	0	0.00	1	11.70	11.70	-1	1,867	-0.05%
2023/04/25	0	0.00	4	11.45	11.35	-4	1,793	-0.22%
2023/04/21	1	12.00	2	11.90	11.90	-1	1,727	-0.06%
2023/04/20	6	12.29	6	12.35	12.10	0	1,657	0.00%
2023/04/19	0	0.00	6	12.65	12.65	-6	1,600	-0.37%
2023/04/18	5.4	12.66	4.2	12.73	12.70	1.2	1,539	0.08%
2023/04/17	2.8	12.23	4	12.28	12.50	-1.2	1,420	-0.09%
2023/04/14	12	11.51	104.4	11.52	11.95	-92.4	1,219	-7.58%	大賣/
2023/04/13	5	11.20	0	0.00	11.05	5	1,119	0.45%
2023/04/12	4	11.15	10	11.15	11.20	-6	1,099	-0.55%
2023/04/11	0	0.00	13.5	10.91	10.95	-13.5	1,064	-1.27%
2023/04/10	0	0.00	11.2	10.70	10.65	-11.2	1,043	-1.08%
2023/04/07	0	0.00	3.5	10.60	10.65	-3.5	1,036	-0.34%
2023/04/06	2	10.55	5.2	10.56	10.60	-3.2	1,021	-0.31%
2023/03/30	0	0.00	20	10.60	10.60	-20	992	-2.02%
2023/03/24	0	10.50	6	10.40	10.45	-6	969	-0.62%
2023/03/22	0	10.65	2	10.65	10.55	-2	959	-0.21%
2023/03/21	0	0.00	10	10.55	10.60	-10	957	-1.04%
2023/03/20	0	0.00	0	10.36	10.35	0	941	0.00%
2023/03/16	10	10.20	0	0.00	10.10	10	926	1.08%
2023/03/15	7	10.54	2	10.55	10.35	5	917	0.54%
2023/03/13	10	10.55	10	10.65	10.60	0	890	0.00%
2023/03/10	10	10.75	0	0.00	10.70	10	877	1.14%
2023/03/09	2	11.08	1	11.25	11.05	1	866	0.12%
2023/03/08	10	11.10	0.8	11.10	11.10	9.2	856	1.07%
2023/03/07	22	11.30	60	10.94	11.30	-38	824	-4.61%
2023/03/03	0	0.00	0.2	10.55	10.55	-0.2	761	-0.03%
2023/03/02	2	10.55	0	0.00	10.55	2	758	0.26%
2023/03/01	20	10.60	0	0.00	10.60	20	753	2.66%
2023/02/24	40	10.85	0	0.00	10.75	40	742	5.39%
2023/02/23	2	11.10	0	0.00	11.10	2	702	0.28%
2023/02/21	11	11.15	30	11.08	11.15	-19	677	-2.80%
2023/02/20	2	10.80	20	10.78	10.75	-18	634	-2.83%
2023/02/17	0	10.65	8	10.70	10.65	-8	637	-1.26%
2023/02/16	0	0.00	10	10.70	10.65	-10	652	-1.53%
2023/02/15	0	10.63	0	0.00	10.60	0	668	0.00%
2023/02/14	0	10.60	0	0.00	10.60	0	678	0.00%
2023/02/13	7	10.55	0	0.00	10.55	7	706	0.99%
2023/02/10	8	10.55	5	10.60	10.55	3	708	0.42%
2023/02/09	0	10.75	0	0.00	10.65	0	714	0.00%
2023/02/08	0	0.00	10	10.70	10.70	-10	709	-1.41%
2023/02/07	0	10.70	0	0.00	10.60	0	700	0.00%
2023/02/06	3	10.70	3	10.70	10.60	0	702	0.00%
2023/02/03	13	10.60	0	0.00	10.70	13	703	1.85%
2023/02/02	6	10.55	45	10.61	10.75	-39	693	-5.62%
2023/02/01	15	10.38	20.1	10.40	10.40	-5	674	-0.75%
2023/01/31	10	10.25	30	10.25	10.30	-20	668	-2.99%
2023/01/30	0	10.10	5.1	10.05	10.05	-5	653	-0.77%
2023/01/16	1	10.05	0	0.00	10.00	1	678	0.15%
2023/01/12	0	10.05	0	0.00	10.00	0	684	0.00%
2023/01/10	0.6	10.10	0	0.00	10.05	0.6	702	0.09%
2023/01/09	0	10.10	10	10.10	10.10	-10	721	-1.38%
2022/12/29	10.1	9.88	2	9.89	10.00	8.1	784	1.03%
2022/12/28	5.1	9.99	0	0.00	10.00	5.1	782	0.65%
2022/12/23	0	0.00	13	10.00	10.15	-13	791	-1.64%
2022/12/21	0.1	10.00	0	0.00	10.05	0.1	824	0.01%
2022/12/20	20	10.05	8.8	10.09	10.05	11.2	833	1.34%
2022/12/19	5	10.10	13	10.09	10.20	-8	844	-0.95%
2022/12/16	16	10.10	0	0.00	10.15	16	857	1.87%
2022/12/15	0.1	10.25	0	0.00	10.25	0.1	873	0.01%
2022/12/14	0	0.00	5	10.25	10.25	-5	923	-0.54%
2022/12/13	6	10.15	1	10.35	10.15	5	940	0.53%
2022/12/12	12	10.21	0	0.00	10.25	12	956	1.25%
2022/12/09	0	0.00	1	10.35	10.30	-1	1,004	-0.10%
2022/12/07	0	10.50	0	0.00	10.50	0	1,136	0.00%
2022/12/06	1	10.70	0	0.00	10.65	1	1,176	0.09%
2022/12/02	0	10.70	0	0.00	10.70	0	1,195	0.00%
2022/12/01	0	0.00	10	10.70	10.65	-10	1,207	-0.83%
2022/11/30	2	10.45	10	10.45	10.40	-8	1,220	-0.66%
2022/11/29	2	10.10	0	0.00	10.25	2	1,230	0.16%
2022/11/28	2	10.20	0	0.00	10.20	2	1,269	0.16%
2022/11/25	0	10.40	0	0.00	10.25	0	1,291	0.00%
2022/11/22	10	10.25	0	0.00	10.30	10	1,322	0.76%
2022/11/17	10	10.55	0	0.00	10.55	10	1,379	0.72%
2022/11/15	0	10.70	0	0.00	10.70	0	1,396	0.00%
2022/11/11	20	10.73	10	10.95	10.65	10	1,387	0.72%
2022/11/10	10	10.63	0	0.00	10.60	10	1,373	0.73%
2022/11/09	1.3	10.78	10	10.90	10.95	-8.8	1,382	-0.63%
2022/11/07	0.3	10.35	0	0.00	10.45	0.3	1,448	0.02%
2022/11/04	0.3	10.20	5	10.20	10.25	-4.7	1,457	-0.33%
2022/11/02	0	10.25	0	0.00	10.20	0	1,485	0.00%
2022/10/26	0	10.20	0	0.00	10.25	0	1,544	0.00%
2022/10/24	0	0.00	0	10.10	10.30	0	1,543	0.00%
2022/10/17	0	0.00	5	10.45	10.45	-5	1,526	-0.33%
2022/10/14	0	0.00	12	10.19	10.35	-12	1,517	-0.79%
2022/10/12	0	0.00	0.5	9.80	9.79	-0.5	1,502	-0.03%
2022/10/11	7	9.63	0.5	9.74	9.64	6.5	1,504	0.43%
2022/10/06	5.1	10.11	0	0.00	10.10	5.1	1,523	0.33%
2022/10/05	2	10.20	0	0.00	10.10	2	1,543	0.13%
2022/10/04	0.1	10.15	0	0.00	10.05	0.1	1,589	0.01%
2022/09/29	0	0.00	5	10.30	10.30	-5	1,622	-0.31%
2022/09/27	0	0.00	5	10.25	10.30	-5	1,623	-0.31%
2022/09/26	10	10.25	0	0.00	10.20	10	1,625	0.62%
2022/09/22	5	10.35	5	10.55	10.55	0	1,633	0.00%
2022/09/21	12	10.74	0	0.00	10.60	12	1,619	0.74%
2022/09/20	7	11.09	0	0.00	11.00	7	1,574	0.44%
2022/09/19	5	11.45	0	0.00	11.30	5	1,563	0.32%
2022/09/16	6	11.78	0	0.00	11.80	6	1,541	0.39%
2022/09/15	2	15.95	0	0.00	15.80	2	1,510	0.13%
2022/09/14	8.9	15.80	0	0.00	15.90	8.9	1,428	0.62%
2022/09/13	0	16.00	5	15.95	15.95	-5	1,397	-0.36%
2022/09/12	0	15.85	0	0.00	15.80	0	1,379	0.00%
2022/09/08	0	0.00	5	15.65	15.65	-5	1,374	-0.36%
2022/09/07	10	15.25	5	15.45	15.40	5	1,365	0.37%
2022/09/06	15	15.50	0	0.00	15.50	15	1,354	1.11%
2022/09/02	5	15.95	0	0.00	15.90	5	1,346	0.37%
2022/09/01	0	0.00	5	15.90	15.95	-5	1,314	-0.38%
2022/08/31	0	0.00	2	15.80	15.90	-2	1,295	-0.15%
2022/08/29	16.1	15.74	0	0.00	15.75	16.1	1,321	1.22%
2022/08/26	2	15.95	5	16.00	16.10	-3	1,303	-0.23%
2022/08/24	5	15.60	0	0.00	15.55	5	1,265	0.40%
2022/08/22	5	15.60	0	0.00	15.55	5	1,270	0.39%
2022/08/19	5	15.60	0	0.00	15.60	5	1,265	0.39%
2022/08/18	5	15.60	0	0.00	15.55	5	1,267	0.39%
2022/08/17	1	15.50	0	0.00	15.55	1	1,254	0.08%
2022/08/16	0.2	15.60	0	0.00	15.55	0.2	1,257	0.02%
2022/08/15	6	15.45	13	15.57	15.55	-7	1,239	-0.56%
2022/08/12	12	15.04	0	0.00	15.10	12	1,201	1.00%
2022/08/11	5	14.90	5	15.00	15.00	0	1,170	0.00%
2022/08/10	1	14.80	0	0.00	14.85	1	1,178	0.08%
2022/08/08	5	14.85	0	0.00	14.80	5	1,186	0.42%
2022/08/05	0	0.00	10	14.93	15.00	-10	1,192	-0.84%
2022/08/04	15.1	14.57	0	0.00	14.60	15.1	1,237	1.22%
2022/08/03	0	14.85	0	0.00	14.80	0	1,290	0.00%
2022/08/02	0	14.95	5	15.00	14.95	-5	1,313	-0.38%
2022/07/29	0	15.00	0	0.00	14.95	0	1,378	0.00%
2022/07/27	0	14.85	0	0.00	14.85	0	1,409	0.00%
2022/07/26	3	14.90	0	0.00	14.85	3	1,428	0.21%
2022/07/25	0	15.10	0	0.00	15.05	0	1,434	0.00%
2022/07/22	0	0.00	10	14.90	14.95	-10	1,446	-0.69%
2022/07/20	2	14.90	6	14.95	14.85	-4	1,510	-0.26%
2022/07/19	10	14.65	5	14.55	14.65	5	1,541	0.32%
2022/07/15	3	14.07	2	14.13	14.10	1	1,583	0.06%
2022/07/14	2	14.05	2	14.15	14.20	0	1,622	0.00%
2022/07/13	2	14.05	10	14.10	14.10	-8	1,960	-0.41%
2022/07/12	23	13.78	8	13.55	13.55	15	1,997	0.75%
2022/07/11	10	14.43	2	14.40	14.40	8	2,031	0.39%
2022/07/08	1	15.15	0	0.00	15.00	1	2,026	0.05%
2022/07/07	9	14.40	14	14.80	14.90	-5	2,025	-0.25%
2022/07/06	6	14.70	0	0.00	14.65	6	2,058	0.29%
2022/07/05	2	15.20	2	15.30	15.30	0	2,123	0.00%
2022/07/04	3	15.20	3	15.30	15.30	0	2,140	0.00%
2022/07/01	13	15.46	0	0.00	15.25	13	2,162	0.60%
2022/06/30	10	15.80	0	0.00	15.85	10	2,150	0.47%
2022/06/27	0	0.00	5	16.30	16.30	-5	2,187	-0.23%
2022/06/23	0	16.00	0	0.00	15.85	0	2,239	0.00%
2022/06/22	0	16.10	0	0.00	16.20	0	2,303	0.00%
2022/06/21	0	16.25	0	0.00	16.25	0	2,303	0.00%
2022/06/20	10	16.15	5	16.40	15.90	5	2,322	0.22%
2022/06/16	5	16.80	0	0.00	16.70	5	2,365	0.21%
2022/06/14	5	16.55	10	16.98	17.00	-5	2,435	-0.21%
2022/06/13	10	16.95	0	0.00	16.90	10	2,540	0.39%
2022/06/10	0	0.00	10	17.50	17.45	-10	2,552	-0.39%
2022/06/08	4	17.80	2	17.85	17.70	2	2,585	0.08%
2022/06/07	0.1	17.50	26	17.41	17.60	-25.9	2,649	-0.98%
2022/06/06	13	17.25	0	0.00	17.25	13	2,683	0.48%
2022/06/02	0	0.00	5	17.30	17.30	-5	2,793	-0.18%
2022/06/01	8	16.94	5	17.10	17.15	3	2,883	0.10%
2022/05/30	0	0.00	5	16.75	16.80	-5	3,044	-0.16%
2022/05/27	0	0.00	5	16.35	16.35	-5	3,057	-0.16%
2022/05/25	0	0.00	2	16.20	16.20	-2	3,120	-0.06%
2022/05/23	0	0.00	5	16.30	16.30	-5	3,218	-0.16%
2022/05/20	7	16.14	10	16.20	16.20	-3	3,304	-0.09%
2022/05/19	10	16.05	0	0.00	16.10	10	3,351	0.30%
2022/05/18	0	0.00	5	16.50	16.50	-5	3,353	-0.15%
2022/05/17	1	15.95	15	16.05	16.00	-14	3,355	-0.42%
2022/05/12	21	16.25	11	16.45	15.95	10	3,405	0.29%
2022/05/11	5	16.95	0	0.00	16.70	5	3,459	0.14%
2022/05/10	5	16.95	5	17.35	17.40	0	3,424	0.00%
2022/05/09	3	17.83	28	17.45	17.60	-25	3,434	-0.73%
2022/05/06	0	18.33	0	0.00	18.30	0	3,443	0.00%
2022/05/05	0	0.00	5	18.60	18.55	-5	3,474	-0.14%
2022/05/04	6	18.60	71	18.45	18.45	-65	3,502	-1.86%
2022/05/03	5	18.55	33	18.55	18.55	-28	3,526	-0.79%
2022/04/29	2	19.05	12	19.10	18.90	-10	3,576	-0.28%
2022/04/28	0	0.00	3	18.95	18.90	-3	3,629	-0.08%
2022/04/27	35.3	18.90	3	18.85	18.80	32.3	3,700	0.87%
2022/04/26	2	19.50	0	0.00	19.45	2	3,733	0.05%
2022/04/25	30	19.60	32	19.50	19.50	-2	3,780	-0.05%
2022/04/22	10	19.90	5	19.95	20.05	5	3,920	0.13%
2022/04/21	5	20.20	0	0.00	20.20	5	3,965	0.13%
2022/04/20	3	20.20	11	20.25	20.30	-8	3,995	-0.20%
2022/04/19	104	20.84	47	20.83	20.40	57	4,008	1.42%	大買/
2022/04/18	5	20.20	28	20.25	20.25	-23	3,782	-0.61%
2022/04/15	10	20.13	21	20.26	20.40	-11	3,856	-0.29%
2022/04/14	6	19.48	1	19.40	19.35	5	3,859	0.13%
2022/04/13	2	19.65	5	19.65	19.70	-3	3,899	-0.08%
2022/04/12	10	19.41	3	19.40	19.35	7	3,971	0.18%
2022/04/11	28.3	19.91	13	20.05	19.75	15.3	4,078	0.38%
2022/04/08	10	20.34	5	20.45	20.55	5	4,120	0.12%
2022/04/07	17	20.27	4	20.43	20.05	13	4,222	0.31%
2022/04/06	1.6	20.55	7	20.62	20.50	-5.4	4,291	-0.13%
2022/04/01	5	20.43	6	20.39	20.50	-1	4,437	-0.02%
2022/03/31	10	20.54	12	20.47	20.45	-2	4,546	-0.04%
2022/03/30	1	20.35	6	20.23	20.35	-5	4,574	-0.11%
2022/03/29	0	0.00	5	20.35	20.25	-5	4,658	-0.11%
2022/03/28	22	20.08	0	0.00	20.30	22	4,701	0.47%
2022/03/25	33	20.52	11.1	20.53	20.60	21.9	4,733	0.46%
2022/03/24	1	20.45	4	20.50	20.45	-3	4,678	-0.06%
2022/03/23	24	20.46	0	0.00	20.55	24	4,677	0.51%
2022/03/22	15	20.35	0	0.00	20.45	15	4,678	0.32%
2022/03/21	0	0.00	11	20.54	20.55	-11	4,682	-0.23%
2022/03/18	1	20.15	0	0.00	20.15	1	4,660	0.02%
2022/03/17	1.1	19.80	10	20.00	20.10	-9	4,670	-0.19%
2022/03/16	29	19.71	0	0.00	19.55	29	4,720	0.61%
2022/03/15	6	20.14	0	0.00	20.15	6	4,625	0.13%
2022/03/14	2	20.55	10	20.53	20.50	-8	4,645	-0.17%
2022/03/11	1	20.15	2	20.20	20.15	-1	4,638	-0.02%
2022/03/10	15	20.41	1	20.40	20.30	14	4,680	0.30%
2022/03/09	5	19.95	23	20.33	20.40	-18	4,603	-0.39%
2022/03/08	32.1	19.95	7	19.83	19.75	25.1	4,560	0.55%
2022/03/07	10	20.48	21	20.48	20.60	-11	4,450	-0.25%
2022/03/04	21	21.11	18	21.00	21.25	3	4,371	0.07%
2022/03/03	7	20.56	5	20.75	20.65	2	4,296	0.05%
2022/03/02	3	20.27	0	0.00	20.45	3	4,286	0.07%
2022/03/01	0	0.00	5	20.30	20.25	-5	4,264	-0.12%
2022/02/25	7	19.79	11	19.90	19.80	-4	4,239	-0.09%
2022/02/24	22	19.85	3.1	19.70	19.60	18.9	4,227	0.45%
2022/02/22	28	20.21	10	20.14	20.15	18	4,151	0.43%
2022/02/21	5	20.74	11	20.60	20.80	-6	4,077	-0.15%
2022/02/18	7	20.04	0	0.00	20.15	7	4,059	0.17%
2022/02/16	3	20.40	0	0.00	20.40	3	4,083	0.07%
2022/02/15	8	20.21	3	20.55	20.15	5	4,083	0.12%
2022/02/14	22	20.31	15	20.52	20.30	7	4,086	0.17%
2022/02/11	5	20.00	10	20.98	20.95	-5	4,079	-0.12%
2022/02/10	5	20.25	5	20.45	20.40	0	3,980	0.00%
2022/02/08	3	20.33	12	20.43	20.65	-9	3,959	-0.23%
2022/02/07	12	19.90	20	20.00	20.10	-8	3,940	-0.20%
2022/01/26	13	19.32	0	0.00	19.30	13	3,928	0.33%
2022/01/25	7.1	19.42	6	19.45	19.40	1.1	3,912	0.03%
2022/01/24	9	19.44	5	19.55	19.80	4	3,881	0.10%
2022/01/21	12	19.75	0	0.00	19.65	12	3,851	0.31%
2022/01/20	2	20.40	5	20.45	20.40	-3	3,814	-0.08%
2022/01/19	28.3	19.87	18	19.75	19.60	10.3	3,733	0.28%
2022/01/18	21	20.35	18	20.50	20.15	3	3,659	0.08%
2022/01/17	22	20.69	65	20.73	20.25	-43	3,595	-1.20%
2022/01/14	46	21.72	2	21.83	21.60	44	3,430	1.28%
2022/01/13	8	21.94	0	0.00	22.25	8	3,387	0.24%
2022/01/12	41.2	21.75	4	21.80	21.90	37.2	3,347	1.11%
2022/01/11	6.2	21.76	0.5	21.75	21.70	5.7	3,289	0.17%
2022/01/10	3	22.20	57	22.16	22.20	-54	3,184	-1.70%
2022/01/07	3	22.50	35.1	22.59	22.55	-32.1	3,071	-1.05%
2022/01/06	5	22.75	0.1	23.00	22.90	4.9	2,995	0.16%
2022/01/05	11	22.79	29	23.12	22.95	-18	2,941	-0.61%
2022/01/04	15	23.07	0	0.00	22.80	15	2,878	0.52%
2022/01/03	24	23.51	3	23.57	23.55	21	2,785	0.75%
2021/12/30	50	22.39	14	22.44	22.90	36	2,654	1.36%
2021/12/29	9	21.60	57	21.87	22.10	-48	2,537	-1.89%
2021/12/28	17	21.43	79	21.69	21.60	-62	2,451	-2.53%
2021/12/27	9	21.41	164	21.15	21.45	-155	2,313	-6.70%	大賣/鉅額交易
2021/12/24	0	0.00	12	20.42	20.35	-12	2,252	-0.53%
2021/12/23	50	20.25	32	20.28	20.30	18	2,202	0.82%
2021/12/22	3	19.60	1.1	19.55	19.65	1.9	2,117	0.09%
2021/12/21	2.6	19.27	2	19.15	19.40	0.6	2,072	0.03%
2021/12/20	0	0.00	12.1	18.70	18.85	-12.1	1,999	-0.60%
2021/12/17	0	0.00	5.2	18.79	18.70	-5.2	1,979	-0.26%
2021/12/16	0.2	18.75	1	18.75	18.80	-0.8	1,969	-0.04%
2021/12/15	0.2	18.70	12	18.71	18.75	-11.8	1,967	-0.60%
2021/12/14	6	18.60	0	0.00	18.50	6	1,948	0.31%
2021/12/13	0	0.00	7	18.95	18.75	-7	1,915	-0.37%
2021/12/10	41	18.46	5	18.47	18.35	36	1,873	1.92%
2021/12/09	26	17.95	10	18.00	17.90	16	1,798	0.89%
2021/12/08	23	17.90	25	17.94	17.85	-2	1,817	-0.11%
2021/12/07	5	17.70	0	0.00	17.65	5	1,856	0.27%
2021/12/06	5	17.65	5	17.45	17.60	0	1,842	0.00%
2021/12/03	3	16.95	0	0.00	17.10	3	1,797	0.17%
2021/12/02	2	16.85	0	0.00	16.85	2	1,796	0.11%
2021/11/30	4	16.80	0.5	16.85	16.80	3.5	1,843	0.19%
2021/11/29	2	16.30	2	15.95	16.30	0	1,840	0.00%
2021/11/26	15	16.67	0	0.00	16.55	15	1,803	0.83%
2021/11/25	4	17.10	0	0.00	17.15	4	1,773	0.23%
2021/11/24	10	17.00	4	17.15	17.15	6	1,784	0.34%
2021/11/23	20	17.18	0	0.00	17.00	20	1,784	1.12%
2021/11/22	2	17.25	1	17.20	17.30	1	1,772	0.06%
2021/11/19	57	17.25	0	0.00	17.15	57	1,789	3.19%
2021/11/18	60	17.31	24	17.36	17.25	36	1,789	2.01%
2021/11/17	22	17.10	31	17.20	17.20	-9	1,794	-0.50%
2021/11/16	4	17.03	25	17.05	17.05	-21	1,786	-1.18%
2021/11/15	5	17.20	16.1	17.05	17.05	-11.1	1,783	-0.62%
2021/11/12	1	17.20	0	0.00	17.30	1	1,797	0.06%
2021/11/11	15	17.00	21.6	17.14	17.20	-6.6	1,835	-0.36%
2021/11/08	0	0.00	1.1	16.56	16.80	-1.1	1,879	-0.06%
2021/11/05	3	16.00	0	0.00	16.20	3	2,034	0.15%
2021/11/02	5	15.75	1	15.80	15.80	4	2,263	0.18%
2021/11/01	25	16.18	0	0.00	16.00	25	2,299	1.09%
2021/10/29	10	15.85	0	0.00	15.95	10	2,297	0.44%
2021/10/28	35	15.51	0	0.00	15.45	35	2,280	1.53%
2021/10/25	1	15.10	0	0.00	15.15	1	2,320	0.04%
2021/10/19	0	0.00	5	14.90	14.95	-5	2,640	-0.19%
2021/10/18	0	0.00	5	14.80	14.80	-5	2,789	-0.18%
2021/10/15	0	0.00	10	14.60	14.65	-10	2,891	-0.35%
2021/10/14	0	0.00	5	14.30	14.40	-5	2,979	-0.17%
2021/10/08	0	0.00	73	14.71	14.55	-73	3,180	-2.30%
2021/10/07	0	0.00	0.1	13.60	13.95	-0.1	3,201	0.00%
2021/10/05	11.3	13.42	1	13.30	13.60	10.3	3,473	0.30%
2021/10/04	33	13.46	16	13.46	13.35	17	3,555	0.48%
2021/10/01	20	13.87	0	0.00	13.70	20	3,599	0.56%
2021/09/30	1	14.25	0	0.00	14.40	1	3,693	0.03%
2021/09/29	11	14.30	0	0.00	14.30	11	3,925	0.28%
2021/09/27	21	14.67	0	0.00	14.75	21	4,002	0.52%
2021/09/24	0.1	14.40	0	0.00	14.55	0.1	4,075	0.00%
2021/09/22	1	14.15	0	0.00	14.20	1	4,244	0.02%
2021/09/14	0	0.00	7	14.65	14.65	-7	4,445	-0.16%
2021/09/13	0.2	14.05	0	0.00	15.00	0.2	4,492	0.01%
2021/09/10	0	0.00	14	14.37	14.95	-14	4,502	-0.31%
2021/09/09	5	13.50	0	0.00	13.65	5	4,446	0.11%
2021/09/08	0	0.00	18	13.58	13.50	-18	4,474	-0.40%
2021/09/06	10	14.08	0	0.00	13.80	10	4,699	0.21%
2021/09/03	5	14.40	10	14.44	14.30	-5	4,725	-0.11%
2021/08/30	0	0.00	1	14.30	14.30	-1	5,070	-0.02%
2021/08/27	14	13.85	0	0.00	14.00	14	5,102	0.27%
2021/08/25	1	13.95	0	0.00	13.95	1	5,234	0.02%
2021/08/24	43	13.86	0	0.00	13.85	43	5,304	0.81%
2021/08/23	2	13.90	1	14.00	14.05	1	5,359	0.02%
2021/08/20	1	13.55	1	13.60	13.50	0	5,446	0.00%
2021/08/19	0	0.00	6	14.10	13.75	-6	5,444	-0.11%
2021/08/18	2	13.73	43	14.10	14.15	-41	5,467	-0.75%
2021/08/17	6	13.54	0	0.00	13.40	6	5,457	0.11%
2021/08/16	46	13.63	1	13.80	13.70	45	5,474	0.82%
2021/08/13	1	14.30	0	0.00	14.30	1	5,534	0.02%
2021/08/12	11.3	14.72	11	14.80	14.70	0.3	5,538	0.01%
2021/08/11	49	14.93	28	15.11	14.60	21	5,579	0.38%
2021/08/10	108	15.99	8	15.58	15.40	100	5,472	1.83%	大買/
2021/08/09	2	16.80	0	0.00	16.95	2	5,393	0.04%
2021/08/06	34	17.43	0	0.00	17.85	34	5,495	0.62%
2021/07/30	4	17.43	15	17.60	17.40	-11	6,161	-0.18%
2021/07/28	7	17.33	1	17.40	17.45	6	6,336	0.09%
2021/07/27	2	17.90	1	18.00	17.85	1	6,454	0.02%
2021/07/26	6	18.37	0	0.00	18.15	6	6,534	0.09%
2021/07/23	0	0.00	3	18.73	18.45	-3	6,647	-0.05%
2021/07/22	2	18.00	0	0.00	18.10	2	6,741	0.03%
2021/07/21	3	17.48	0	0.00	17.60	3	6,888	0.04%
2021/07/20	4	18.33	2	18.40	17.95	2	7,050	0.03%
2021/07/19	3	18.55	0	0.00	18.60	3	7,082	0.04%
2021/07/16	0	0.00	14	18.66	18.80	-14	7,363	-0.19%
2021/07/15	0	0.00	4.1	18.50	18.40	-4.1	7,468	-0.05%
2021/07/14	2	17.90	30.1	17.85	17.80	-28.1	7,575	-0.37%
2021/07/13	3	18.00	32	18.43	17.80	-29	7,876	-0.37%
2021/07/12	2	18.50	4	18.65	18.50	-2	7,892	-0.03%
2021/07/09	1	18.30	0	0.00	18.40	1	7,811	0.01%
2021/07/08	24	18.64	12	18.35	18.35	12	7,782	0.15%
2021/07/07	5	18.55	2	18.60	18.25	3	7,802	0.04%
2021/07/06	11.3	18.73	8	18.34	19.00	3.3	7,833	0.04%
2021/07/05	1	17.95	0	0.00	17.80	1	7,616	0.01%
2021/07/02	5	17.50	0	0.00	17.55	5	7,603	0.07%
2021/07/01	1	17.65	6	17.80	17.55	-5	7,578	-0.07%
2021/06/30	5	17.05	2	17.55	17.55	3	7,535	0.04%
2021/06/29	5	17.05	1	17.20	17.00	4	7,447	0.05%
2021/06/28	2	17.30	1.1	17.34	17.30	0.9	7,444	0.01%
2021/06/25	0	0.00	2	17.80	17.15	-2	7,418	-0.03%
2021/06/24	0	0.00	4	16.51	16.90	-4	7,425	-0.05%
2021/06/23	5	16.60	5	16.45	16.45	0	7,399	0.00%
2021/06/22	1	17.00	0	0.00	16.75	1	7,389	0.01%
2021/06/21	1	16.95	0	0.00	16.80	1	7,376	0.01%
2021/06/17	0	0.00	1	17.20	17.40	-1	7,565	-0.01%
2021/06/15	0	0.00	1	18.00	17.75	-1	7,706	-0.01%
2021/06/11	1	16.50	2	16.58	16.50	-1	7,681	-0.01%
2021/06/10	1	16.00	5	16.22	16.15	-4	7,747	-0.05%
2021/06/09	5	16.44	0	0.00	15.90	5	7,788	0.06%
2021/06/07	7	16.44	0	0.00	16.50	7	7,696	0.09%
2021/06/02	37	18.09	8	17.93	17.90	29	7,552	0.38%
2021/06/01	3	17.55	1	17.05	17.75	2	7,450	0.03%
2021/05/28	8	17.19	0	0.00	17.10	8	7,289	0.11%
2021/05/26	14	16.54	14	16.42	16.50	0	7,178	0.00%
2021/05/25	5	16.25	0	0.00	16.25	5	7,160	0.07%
2021/05/24	4	16.41	3	16.55	16.25	1	7,123	0.01%
2021/05/21	9	16.28	9	16.39	16.35	0	7,075	0.00%
2021/05/20	1	15.90	0	0.00	15.70	1	6,964	0.01%
2021/05/19	1	16.20	0	0.00	16.35	1	6,943	0.01%
2021/05/17	1	14.45	24	14.49	14.25	-23	6,844	-0.34%
2021/05/13	3	15.45	1	15.90	15.85	2	6,597	0.03%
2021/05/12	17	17.58	35	17.48	16.70	-18	6,513	-0.28%
2021/05/11	9	19.16	34	19.00	18.50	-25	6,328	-0.40%
2021/05/10	51	19.59	56	19.76	19.55	-5	6,146	-0.08%
2021/05/07	55	18.93	55	18.92	19.05	0	5,958	0.00%
2021/05/06	39	18.91	44	18.74	18.45	-5	5,805	-0.09%
2021/05/05	15	19.13	2	19.75	18.90	13	5,714	0.23%
2021/05/04	24	18.76	60	17.98	18.60	-36	5,595	-0.64%
2021/05/03	39	20.45	1	20.75	19.80	38	5,410	0.70%
2021/04/29	2	20.70	1	20.85	20.75	1	5,246	0.02%
2021/04/28	3	20.42	1	20.45	20.65	2	5,088	0.04%
2021/04/27	6	21.02	20	20.72	21.20	-14	4,885	-0.29%
2021/04/26	56	19.09	2	19.85	20.05	54	4,602	1.17%
2021/04/23	7	18.25	38.4	18.14	18.25	-31.4	4,370	-0.72%
2021/04/22	18	17.99	9.1	18.49	17.85	8.9	4,291	0.21%
2021/04/21	0	0.00	0.1	17.23	17.55	-0.1	3,995	0.00%
2021/04/20	5	17.42	0	0.00	17.30	5	3,928	0.13%
2021/04/19	6.2	17.65	6	17.63	17.70	0.2	3,884	0.00%
2021/04/16	36.4	15.60	1	16.15	16.25	35.4	3,742	0.95%
2021/04/14	5	15.10	8	14.93	15.15	-3	4,020	-0.07%
2021/04/13	1	15.70	0	15.55	15.40	1	4,180	0.02%
2021/04/12	12	15.46	2	15.25	15.40	10	4,159	0.24%
2021/04/09	0	0.00	65	14.95	14.85	-65	4,049	-1.61%
2021/04/07	0	15.05	1	14.90	14.95	-1	4,486	-0.02%
2021/04/06	0	0.00	20	14.76	15.00	-20	4,505	-0.44%
2021/04/01	0	0.00	20	14.83	14.80	-20	4,489	-0.45%
2021/03/31	0	0.00	7	15.20	15.25	-7	4,455	-0.16%
2021/03/29	76	15.19	0	0.00	15.10	76	4,394	1.73%
2021/03/23	7	14.21	0	0.00	14.55	7	4,311	0.16%
2021/03/22	15	14.63	0	0.00	14.70	15	4,192	0.36%
2021/03/18	0	0.00	3	13.85	14.10	-3	3,977	-0.08%
2021/03/17	40	12.86	40	13.20	13.60	0	3,803	0.00%
2021/03/16	20	12.87	6	13.00	12.80	14	3,691	0.38%
2021/03/15	20	12.08	0	0.00	12.70	20	3,603	0.55%
2021/03/11	6	11.65	0	0.00	11.60	6	3,491	0.17%
2021/03/10	0	0.00	3	11.65	11.60	-3	3,522	-0.09%
2021/03/04	3	11.15	0	0.00	11.15	3	3,522	0.09%
2021/03/03	2	10.95	0	0.00	11.10	2	3,516	0.06%
2021/02/22	0	0.00	15	10.90	10.90	-15	3,421	-0.44%
2021/02/19	0	0.00	20	10.88	10.80	-20	3,410	-0.59%
2021/02/18	10	10.90	2	10.95	11.00	8	3,386	0.24%
2021/02/17	10	10.75	0	0.00	10.75	10	3,367	0.30%
2021/02/05	8	10.80	0	0.00	10.80	8	3,326	0.24%
2021/02/02	2	10.60	2	10.70	10.55	0	3,316	0.00%
2021/01/21	0	0.00	10	10.65	10.65	-10	3,236	-0.31%
2021/01/20	29	10.42	17	10.34	10.40	12	3,202	0.37%
2021/01/19	4	10.98	0.1	11.05	10.95	3.9	3,146	0.12%
2021/01/18	4	10.88	0	0.00	11.00	4	3,117	0.13%
2021/01/14	0.1	12.10	15	11.62	11.55	-14.9	3,002	-0.50%
2021/01/13	1	11.40	2	11.70	11.85	-1	2,937	-0.03%
2021/01/12	10	11.58	5	11.35	11.10	5	2,802	0.18%
2021/01/11	60	12.20	79	12.07	12.05	-19	2,662	-0.71%
2021/01/08	19	11.90	25	11.88	11.85	-6	2,421	-0.25%
2021/01/07	128	11.38	119	11.48	11.70	9	2,227	0.40%	大買/大賣/
2021/01/06	73	10.77	46	11.04	10.80	27	1,923	1.40%
2021/01/05	23	10.46	35	10.53	10.40	-12	1,693	-0.71%
2020/12/31	1	10.80	2	10.15	10.25	-1	1,552	-0.06%
2020/12/30	33	10.09	33	10.27	10.65	0	1,339	0.00%
2020/12/29	7	9.73	8	9.70	9.71	-1	1,038	-0.10%
2020/12/25	1	9.42	0	0.00	9.38	1	957	0.10%
2020/12/23	0	0.00	16	9.29	9.31	-16	939	-1.70%
2020/12/22	2	9.50	2	9.38	9.25	0	928	0.00%
2020/12/21	0	0.00	15	9.26	9.28	-15	830	-1.81%
2020/12/17	0	0.00	10	9.02	9.03	-10	803	-1.24%
2020/12/07	8	9.21	0	0.00	9.25	8	683	1.17%
2020/12/04	24	9.04	0	0.00	9.04	24	634	3.79%
2020/11/18	0	0.00	5	8.31	8.30	-5	553	-0.90%
2020/09/02	10	9.44	0	0.00	9.44	10	1,365	0.73%
2020/08/18	6	9.11	0	0.00	9.10	6	1,300	0.46%
2020/08/17	10	9.11	0	0.00	9.13	10	1,300	0.77%
2020/08/14	0	0.00	1	8.91	8.96	-1	1,293	-0.08%
2020/08/11	0	0.00	20	9.00	8.87	-20	1,273	-1.57%
2020/07/21	0	0.00	1	10.00	10.05	-1	1,027	-0.10%
2020/07/17	0	0.00	12	10.10	10.00	-12	952	-1.26%
2020/07/14	1	10.10	0	0.00	10.15	1	886	0.11%
2020/07/13	14	10.58	14	10.41	10.35	0	877	0.00%
2020/07/10	30	10.70	10	10.30	10.20	20	822	2.43%
2020/07/09	1	10.85	16	10.79	10.85	-15	742	-2.02%
2020/07/07	0	0.00	2	9.59	9.56	-2	627	-0.32%
2020/07/03	0	0.00	10	9.20	9.29	-10	640	-1.56%
2020/06/19	0	0.00	1	8.98	8.96	-1	609	-0.16%
2020/06/11	0	0.00	1	8.91	8.88	-1	599	-0.17%
2020/06/10	5	9.05	0	0.00	9.01	5	579	0.86%
2020/06/05	0	0.00	5	8.92	8.90	-5	576	-0.87%
2020/06/03	5	8.77	0	0.00	8.81	5	573	0.87%
2020/05/18	1	8.67	0	0.00	8.67	1	531	0.19%
2020/05/13	1	8.80	0	0.00	8.80	1	503	0.20%
2020/05/12	0	0.00	2	8.89	8.89	-2	486	-0.41%
2020/05/11	5	8.85	0	0.00	8.87	5	466	1.07%
2020/04/10	0	0.00	10	8.00	8.04	-10	375	-2.66%
2020/04/09	3	7.98	11	8.00	7.96	-8	373	-2.14%
2020/04/08	6	7.99	0	0.00	7.95	6	358	1.67%
2020/03/27	5	7.36	0	0.00	7.40	5	317	1.57%
2020/03/13	3	7.30	0	0.00	7.50	3	322	0.93%
2020/02/12	0	0.00	14	8.88	8.88	-14	358	-3.90%
2020/02/10	3	8.76	0	0.00	8.80	3	377	0.80%
2020/02/05	0	0.00	1	8.91	8.89	-1	428	-0.23%
2020/01/30	4	8.88	0	0.00	8.77	4	418	0.96%
2020/01/07	2	9.40	0	0.00	9.40	2	442	0.45%
2020/01/03	2	9.50	0	0.00	9.50	2	440	0.45%
2020/01/02	2	9.50	0	0.00	9.50	2	432	0.46%
2019/11/14	0	0.00	2	9.32	9.30	-2	334	-0.60%
2019/11/01	0	0.00	5	8.89	8.91	-5	215	-2.32%
2019/10/22	0	0.00	10	8.92	8.91	-10	199	-5.02%
2019/10/18	5	9.04	0	0.00	8.98	5	193	2.59%
2019/10/17	8	9.03	0	0.00	9.03	8	175	4.56%
2019/10/14	6	8.56	4	8.46	8.59	2	137	1.45%
2019/09/17	0	0.00	20	8.50	8.52	-20	144	-13.83%
2019/09/16	20	8.54	0	0.00	8.53	20	144	13.86%
2019/09/11	0	0.00	8	8.51	8.52	-8	143	-5.58%
2019/09/09	0	0.00	2	8.52	8.49	-2	143	-1.40%
2019/08/28	0	0.00	10	8.30	8.30	-10	160	-6.25%
2019/08/08	1	8.34	0	0.00	8.40	1	165	0.61%
2019/08/06	3	8.30	0	0.00	8.30	3	170	1.75%
2019/08/02	8	8.33	0	0.00	8.32	8	178	4.48%
2019/07/25	10	8.44	0	0.00	8.47	10	190	5.26%
2019/07/24	2	8.43	0	0.00	8.42	2	189	1.05%
2019/07/19	2	8.47	0	0.00	8.45	2	196	1.02%
2019/07/18	0	0.00	14	8.44	8.46	-14	199	-7.03%
2019/07/10	0	0.00	3	8.37	8.38	-3	292	-1.03%
2019/07/01	0	0.00	2	8.50	8.50	-2	310	-0.65%
2019/06/26	6	8.43	0	0.00	8.41	6	316	1.90%
2019/06/12	1	8.44	0	0.00	8.51	1	317	0.32%
2019/06/10	1	8.52	0	0.00	8.60	1	309	0.32%
2019/06/06	0	0.00	5	8.55	8.54	-5	316	-1.58%
2019/06/05	1	8.54	0	0.00	8.56	1	322	0.31%
2019/06/04	2	8.53	0	0.00	8.65	2	316	0.63%
2019/05/31	3	8.60	9	8.62	8.61	-6	318	-1.88%
2019/05/24	0	0.00	5	8.40	8.42	-5	326	-1.53%
2019/05/16	2	8.40	0	0.00	8.38	2	324	0.62%
2019/05/15	5	8.35	0	0.00	8.46	5	324	1.54%
2019/05/09	5	8.40	0	0.00	8.37	5	313	1.59%
2019/04/18	5	9.10	3	9.12	8.88	2	279	0.72%
2019/03/08	3	8.38	0	0.00	8.40	3	179	1.67%
2019/03/05	3	8.44	0	0.00	8.44	3	184	1.63%
2019/03/04	6	8.56	0	0.00	8.56	6	181	3.31%
2018/10/19	1	8.21	0	0.00	8.21	1	311	0.32%
2018/10/11	1	8.50	2	8.95	8.29	-1	326	-0.31%
2018/09/10	1	10.00	0	0.00	10.20	1	562	0.18%
2018/09/03	0	0.00	14	11.15	11.15	-14	581	-2.41%
2018/08/31	0	0.00	6	11.20	11.15	-6	592	-1.01%
2018/08/29	0	0.00	10	11.20	11.25	-10	632	-1.58%
2018/08/27	0	0.00	30	11.00	11.15	-30	644	-4.66%
2018/08/24	0	0.00	30	11.05	10.95	-30	643	-4.66%
2018/07/31	1	11.30	0	0.00	11.20	1	816	0.12%
2018/07/06	5	11.45	5	11.70	11.45	0	963	0.00%
2018/07/04	0	0.00	20	14.10	14.20	-20	888	-2.25%
2018/05/29	0	0.00	15	14.50	14.50	-15	946	-1.58%
2018/05/09	10	14.50	2	14.90	14.80	8	1,345	0.59%
2018/05/08	2	15.45	0	0.00	15.45	2	1,291	0.15%
2018/04/24	5	15.50	0	0.00	15.55	5	1,922	0.26%
2018/04/20	10	15.45	0	0.00	15.50	10	1,974	0.51%
2018/04/17	0.1	15.20	0	0.00	15.35	0.1	2,012	0.00%
2018/04/12	0	0.00	20	15.20	15.25	-20	2,025	-0.99%
2018/03/16	0	0.00	65	15.48	15.50	-65	2,058	-3.16%
2018/03/13	0	0.00	1	15.40	15.45	-1	2,077	-0.05%
2018/03/08	21	14.95	0	0.00	14.90	21	2,111	0.99%
2018/03/07	0	0.00	1	15.30	15.25	-1	2,184	-0.05%
2018/03/05	1	15.30	1	15.10	15.05	0	2,354	0.00%
2018/03/02	1	15.50	0	0.00	15.45	1	2,342	0.04%
2018/02/26	3	15.85	0	0.00	15.55	3	2,331	0.13%
2018/02/12	2	15.10	0	0.00	15.10	2	2,305	0.09%
2018/02/06	10	14.70	0	0.00	14.10	10	2,180	0.46%
2018/01/29	1	16.15	1	16.00	16.05	0	2,031	0.00%
2018/01/19	1	15.00	0	0.00	14.80	1	1,750	0.06%
2018/01/03	0	0.00	1	13.20	13.40	-1	1,521	-0.07%