華電網 (6163)-富邦-台北券商分點個股進出

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

華電網

(6163)

可現股當沖

股價
21.70
漲跌
▲0.45
漲幅
+2.12%
成交量
1,670張
產業
上櫃通信網路類股0.00%
112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

華電網 (6163)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/13	10	21.85	2	21.93	21.70	8	3,822	0.21%
2024/05/10	10	21.50	0	21.15	21.25	10	3,816	0.26%
2024/05/09	0	0.00	1	21.60	21.50	-1	3,806	-0.03%
2024/05/08	2	21.88	35	21.86	21.95	-33	3,795	-0.87%
2024/05/03	1	20.55	0	0.00	20.25	1	3,722	0.03%
2024/05/02	0	0.00	1	20.60	20.50	-1	3,722	-0.03%
2024/04/26	1	20.75	4	20.65	20.50	-3	3,742	-0.08%
2024/04/23	0	0.00	4	20.58	20.55	-4	3,777	-0.11%
2024/04/22	11	20.66	1	20.55	20.45	10	3,793	0.26%
2024/04/19	6	21.15	0	0.00	21.00	6	3,806	0.16%
2024/04/18	1	22.00	4	21.99	21.75	-3	3,830	-0.08%
2024/04/17	21	22.09	4	22.09	22.00	17	3,975	0.43%
2024/04/16	6	21.18	0	0.00	20.85	6	4,213	0.14%
2024/04/15	1	22.65	2	22.23	22.20	-1	4,246	-0.02%
2024/04/12	1	23.00	6	23.02	22.80	-5	4,257	-0.12%
2024/04/11	2	22.28	2.1	22.26	22.15	-0.1	4,310	0.00%
2024/04/10	2	22.80	0	0.00	22.70	2	4,345	0.05%
2024/04/09	4	23.03	23.1	23.12	22.95	-19.1	4,430	-0.43%
2024/04/08	105	23.20	115.1	23.23	22.90	-10.1	4,517	-0.22%	大買/大賣/
2024/04/03	1.3	21.54	1	21.70	21.70	0.3	4,381	0.01%
2024/04/02	17	21.67	0.1	21.55	21.50	16.9	4,370	0.39%
2024/04/01	1	22.55	0	0.00	22.45	1	4,316	0.02%
2024/03/29	9	22.60	11	23.25	22.35	-2	4,306	-0.05%
2024/03/28	8	22.98	1	22.95	22.95	7	4,286	0.16%
2024/03/27	13	23.35	31	23.04	23.60	-18	4,235	-0.42%
2024/03/26	110.4	23.67	84	23.56	23.85	26.4	4,116	0.64%	大買/
2024/03/25	4	22.13	26	22.32	22.05	-22	3,817	-0.58%
2024/03/22	70	22.91	44	22.65	22.90	26	3,758	0.69%
2024/03/21	2	21.00	0	0.00	21.00	2	3,577	0.06%
2024/03/20	7	21.59	0	0.00	20.75	7	3,557	0.20%
2024/03/18	2	20.30	3	20.50	20.45	-1	3,498	-0.03%
2024/03/15	12	20.77	0	0.00	20.35	12	3,488	0.34%
2024/03/14	3	21.02	4	20.85	20.80	-1	3,478	-0.03%
2024/03/13	2	21.03	4	21.50	21.05	-2	3,458	-0.06%
2024/03/12	5	22.22	2	22.63	21.85	3	3,416	0.09%
2024/03/11	4	21.98	4.3	22.06	21.95	-0.3	3,356	-0.01%
2024/03/08	12.2	22.94	8.3	22.41	22.35	4	3,316	0.12%
2024/03/07	26.8	24.19	81	24.32	23.65	-54.2	3,216	-1.69%
2024/03/06	2,282	25.49	2,256.1	25.61	24.85	26	2,985	0.87%	大買/大賣/
2024/03/05	28.1	23.24	45	23.62	23.95	-16.9	2,281	-0.74%
2024/03/04	26	21.23	24	20.80	21.80	2	1,897	0.11%
2024/03/01	0	0.00	4	20.29	20.05	-4	1,767	-0.23%
2024/02/27	2	20.20	21	20.45	20.05	-19	1,751	-1.08%
2024/02/26	3	20.10	31	20.08	20.10	-28	1,724	-1.62%
2024/02/22	0	0.00	11	19.88	19.80	-11	1,703	-0.65%
2024/02/21	1	19.50	1	19.60	19.55	0	1,715	0.00%
2024/02/20	0	0.00	16	19.46	19.45	-16	1,719	-0.93%
2024/02/19	6	19.61	4	19.68	19.65	2	1,710	0.12%
2024/02/16	17	19.03	1	19.10	18.85	16	1,692	0.95%
2024/02/15	1	18.75	0	0.00	18.75	1	1,684	0.06%
2024/02/05	2	18.43	8	18.46	18.40	-6	1,684	-0.36%
2024/02/02	11.1	18.85	0	0.00	18.65	11.1	1,677	0.66%
2024/02/01	1	19.05	1.5	19.07	19.05	-0.5	1,660	-0.03%
2024/01/31	1	18.95	0	0.00	18.95	1	1,659	0.06%
2024/01/30	0	0.00	0.5	19.30	19.30	-0.5	1,645	-0.03%
2024/01/29	2	19.48	6	19.75	19.75	-4	1,656	-0.24%
2024/01/26	8	19.33	3	19.60	19.25	5	1,647	0.30%
2024/01/25	15	19.57	0	0.00	19.50	15	1,643	0.91%
2024/01/24	3	19.83	1	19.90	19.75	2	1,632	0.12%
2024/01/23	2	19.83	2	19.95	19.75	0	1,626	0.00%
2024/01/22	0	0.00	3	20.00	20.00	-3	1,617	-0.19%
2024/01/19	5	19.62	0	19.65	19.50	5	1,602	0.31%
2024/01/18	10	19.58	0	0.00	19.45	10	1,591	0.63%
2024/01/17	46	20.07	49	20.24	19.80	-3	1,573	-0.19%
2024/01/16	44	20.27	12	20.07	20.35	32	1,547	2.07%
2024/01/15	0	0.00	5	20.59	20.40	-5	1,525	-0.33%
2024/01/12	9	20.27	0	0.00	20.10	9	1,495	0.60%
2024/01/11	8	21.11	52	21.22	20.85	-44	1,446	-3.04%
2024/01/10	193	20.89	230	21.05	21.70	-37	1,281	-2.89%	大買/大賣/
2024/01/09	65	20.43	33	20.61	20.70	32	1,010	3.17%
2024/01/08	28	20.58	4	20.26	20.50	24	944	2.54%
2024/01/05	32	20.69	19	20.61	20.70	13	901	1.44%
2024/01/04	2	19.70	11.1	19.81	20.35	-9.1	817	-1.11%
2024/01/03	18	20.23	18.1	20.38	20.10	0	759	-0.01%
2024/01/02	24.1	20.35	150	20.50	20.65	-126	654	-19.25%	大賣/鉅額交易
2023/12/29	23	18.74	0	0.00	18.80	23	482	4.77%
2023/12/28	10	18.86	0	0.00	18.80	10	481	2.08%
2023/12/27	3	18.82	0	0.00	18.80	3	479	0.63%
2023/12/26	5	19.05	8	19.00	19.00	-3	472	-0.63%
2023/12/25	9	19.00	1	19.00	19.00	8	461	1.73%
2023/12/22	2	18.53	0	0.00	18.60	2	441	0.45%
2023/12/21	0	0.00	1	18.45	18.45	-1	431	-0.23%
2023/12/18	0	0.00	1	18.35	18.30	-1	427	-0.23%
2023/12/15	1	18.10	0	0.00	18.10	1	429	0.23%
2023/12/14	0	0.00	4	18.45	18.35	-4	424	-0.94%
2023/12/12	0	0.00	1	18.50	18.30	-1	420	-0.24%
2023/12/11	1	18.75	1	18.65	18.50	0	416	0.00%
2023/12/08	0	0.00	6	18.70	18.80	-6	411	-1.46%
2023/12/07	1	18.90	1.2	18.69	18.70	-0.2	418	-0.05%
2023/12/06	2.1	18.73	3	18.85	18.90	-0.9	420	-0.22%
2023/12/05	0.2	18.90	0	0.00	18.55	0.2	415	0.04%
2023/12/04	4	18.90	1	18.75	18.90	3	429	0.70%
2023/11/29	1	18.25	0	0.00	18.10	1	421	0.24%
2023/11/27	5	18.18	0.3	17.90	17.75	4.7	425	1.11%
2023/11/24	1	17.95	0	0.00	18.00	1	424	0.24%
2023/11/22	0.1	18.30	0	0.00	18.00	0.1	426	0.02%
2023/11/21	1.1	18.15	0	0.00	18.20	1.1	427	0.26%
2023/11/20	1	18.20	0	0.00	18.15	1	417	0.24%
2023/11/17	1	17.60	0	0.00	17.65	1	391	0.26%
2023/11/15	0	0.00	2	17.55	17.35	-2	409	-0.49%
2023/11/14	0	0.00	10	17.35	17.20	-10	526	-1.90%
2023/11/10	2	16.93	0	0.00	16.85	2	529	0.38%
2023/11/07	1	17.60	2	17.65	17.70	-1	551	-0.18%
2023/11/06	1	17.70	0	0.00	17.70	1	577	0.17%
2023/11/02	0	0.00	17	17.25	17.25	-17	577	-2.95%
2023/10/27	5	17.50	5	17.35	17.25	0	597	0.00%
2023/09/28	0	0.00	1	16.95	16.95	-1	830	-0.12%
2023/09/27	0	0.00	30	16.77	16.80	-30	841	-3.56%
2023/09/26	0	17.00	0	0.00	16.75	0	858	0.00%
2023/09/22	0	0.00	0	16.75	16.95	0	884	0.00%
2023/09/20	0	0.00	1	17.00	16.95	-1	901	-0.11%
2023/09/07	11	18.55	11	18.39	18.25	0	1,093	0.00%
2023/09/06	0	18.20	0	0.00	18.15	0	1,230	0.00%
2023/09/01	0	0.00	1	18.40	18.40	-1	1,337	-0.07%
2023/08/25	0	0.00	2	18.00	18.00	-2	1,508	-0.13%
2023/08/21	1	18.65	1	18.55	18.50	0	1,647	0.00%
2023/08/18	8	19.21	2	19.20	18.70	6	1,666	0.36%
2023/08/16	0	0.00	6	17.65	17.65	-6	1,607	-0.37%
2023/08/14	0	0.00	2	17.65	17.90	-2	1,729	-0.12%
2023/08/10	1	17.60	0	0.00	17.60	1	1,769	0.06%
2023/08/09	0	0.00	3	18.30	17.95	-3	1,811	-0.17%
2023/08/02	0	0.00	3	18.72	18.60	-3	2,122	-0.14%
2023/08/01	2	19.13	2	19.10	18.90	0	2,232	0.00%
2023/07/31	4	19.10	0	0.00	19.05	4	2,279	0.18%
2023/07/27	16	19.22	2	19.15	19.05	14	2,445	0.57%
2023/07/25	30	19.29	0	0.00	19.10	30	2,732	1.10%
2023/07/24	5	18.75	0	0.00	18.70	5	2,785	0.18%
2023/07/21	1	19.25	7	19.20	19.25	-6	2,906	-0.21%
2023/07/19	17	19.18	0	0.00	18.95	17	3,188	0.53%
2023/07/18	7	19.53	0	0.00	19.10	7	3,755	0.19%
2023/07/14	1	19.70	3	19.67	19.50	-2	4,513	-0.04%
2023/07/13	0	19.40	2	19.55	19.25	-2	4,639	-0.04%
2023/07/12	11	19.05	1	19.30	19.20	10	4,861	0.21%
2023/07/11	4	19.96	3	20.30	19.60	1	5,046	0.02%
2023/07/10	4	20.19	17	20.09	20.30	-13	5,714	-0.23%
2023/07/07	12	19.88	0	0.00	19.90	12	6,000	0.20%
2023/07/06	6	20.40	0	0.00	20.25	6	6,175	0.10%
2023/07/03	10	20.65	8	20.64	20.65	2	6,610	0.03%
2023/06/30	1	20.25	0	0.00	20.30	1	6,991	0.01%
2023/06/29	8	20.65	0	0.00	20.55	8	7,006	0.11%
2023/06/28	0	0.00	1	20.80	20.35	-1	7,042	-0.01%
2023/06/27	5	20.73	3	20.85	20.55	2	7,083	0.03%
2023/06/26	5	20.40	0	0.00	20.30	5	7,175	0.07%
2023/06/21	0	0.00	7	20.85	20.80	-7	7,235	-0.10%
2023/06/20	4	20.89	0	0.00	20.90	4	7,338	0.05%
2023/06/19	3	21.35	0	0.00	21.30	3	7,473	0.04%
2023/06/16	6	21.51	0	0.00	21.45	6	7,930	0.08%
2023/06/15	1	21.90	6	21.60	21.50	-5	8,169	-0.06%
2023/06/14	13	21.73	11	21.90	21.65	2	8,321	0.02%
2023/06/13	4	21.50	7	21.67	21.40	-3	8,622	-0.03%
2023/06/12	22	21.61	6.1	21.49	21.45	15.9	8,781	0.18%
2023/06/09	1	23.95	38	23.90	23.75	-37	8,775	-0.42%
2023/06/08	1	23.60	40	23.54	23.60	-39	8,953	-0.44%
2023/06/07	5	23.28	30	23.40	23.30	-25	8,916	-0.28%
2023/06/06	8	23.27	52	23.41	23.25	-44	8,917	-0.49%
2023/06/05	12	23.77	35	23.80	23.70	-23	8,881	-0.26%
2023/06/02	9	23.17	44	23.16	23.10	-35	8,816	-0.40%
2023/06/01	5	22.75	0	0.00	22.60	5	8,776	0.06%
2023/05/31	2	22.80	1	22.95	22.80	1	8,756	0.01%
2023/05/30	10	22.81	11	23.01	22.70	-1	8,740	-0.01%
2023/05/29	1	22.80	3	22.88	23.10	-2	8,722	-0.02%
2023/05/26	8	22.94	12	22.59	22.45	-4	8,694	-0.05%
2023/05/25	12	23.62	4	23.60	23.20	8	8,633	0.09%
2023/05/24	0	0.00	15	24.13	24.10	-15	8,582	-0.17%
2023/05/23	1.1	23.79	0	0.00	24.10	1.1	8,545	0.01%
2023/05/22	11	24.09	2	24.10	24.00	9	8,513	0.11%
2023/05/19	4	23.88	3	23.62	23.60	1	8,476	0.01%
2023/05/18	18	24.00	17.1	24.10	24.25	0.9	8,416	0.01%
2023/05/17	0	0.00	4	23.74	23.60	-4	8,342	-0.05%
2023/05/16	1	23.20	3	23.40	23.30	-2	8,312	-0.02%
2023/05/15	4	23.18	1	23.10	22.90	3	8,285	0.04%
2023/05/12	6	23.53	6	23.85	24.15	0	8,221	0.00%
2023/05/11	9	23.44	23	23.11	23.25	-14	8,174	-0.17%
2023/05/10	3	24.08	1.1	23.79	23.80	1.9	8,106	0.02%
2023/05/09	7.1	24.17	2	24.40	23.65	5.1	8,032	0.06%
2023/05/08	15	24.92	23.2	24.90	24.85	-8.2	7,904	-0.10%
2023/05/05	35.2	24.69	34.1	24.36	24.40	1.1	7,804	0.01%
2023/05/04	15.1	24.93	14.1	24.88	24.85	1	7,750	0.01%
2023/05/03	16.1	25.12	13.3	24.79	24.85	2.8	7,684	0.04%
2023/05/02	18.1	25.14	12.4	25.34	25.25	5.7	7,576	0.08%
2023/04/28	16.4	25.14	13.1	24.96	24.50	3.3	7,444	0.04%
2023/04/27	15.1	24.03	15	24.17	23.90	0.1	7,284	0.00%
2023/04/26	23	24.06	19	24.01	24.15	4	7,270	0.06%
2023/04/25	25	23.80	9.2	23.92	23.15	15.8	7,139	0.22%
2023/04/24	65.1	25.20	31.2	25.51	24.75	33.9	6,977	0.49%
2023/04/21	79.4	25.51	37	25.23	25.30	42.4	6,886	0.62%
2023/04/20	40	27.28	76	27.91	27.95	-36	6,306	-0.57%
2023/04/19	76	25.47	74.1	25.22	25.45	1.9	5,924	0.03%
2023/04/18	23.1	24.45	20.1	24.42	24.30	3	5,512	0.05%
2023/04/17	20.1	24.68	10	24.81	24.45	10.1	5,371	0.19%
2023/04/14	22	24.39	48	24.77	24.40	-26	5,128	-0.51%
2023/04/13	122	24.49	59	24.42	24.05	63	4,915	1.28%	大買/
2023/04/12	20	22.84	39.1	23.78	23.85	-19.1	4,215	-0.45%
2023/04/11	10.1	20.98	12	21.18	21.70	-1.9	3,917	-0.05%
2023/04/10	28.1	21.60	34	21.76	21.95	-5.9	3,717	-0.16%
2023/04/07	17.1	21.05	16.1	21.01	20.95	1	3,536	0.03%
2023/04/06	5.1	21.57	1.1	22.20	21.55	4	3,449	0.12%
2023/03/31	55.1	21.38	66.1	21.40	21.40	-11	3,249	-0.34%
2023/03/29	7	20.09	3.2	20.19	20.00	3.8	2,843	0.13%
2023/03/28	14.1	20.35	9	20.03	20.05	5.1	2,801	0.18%
2023/03/27	3.1	20.73	19	20.75	20.70	-15.9	2,746	-0.58%
2023/03/24	6.1	20.12	6	20.25	19.90	0.1	2,639	0.00%
2023/03/23	15	20.50	0	0.00	20.10	15	2,563	0.59%
2023/03/22	15	20.99	8	20.94	21.15	7	2,446	0.29%
2023/03/21	40	21.08	232.1	20.79	21.00	-192.1	2,288	-8.39%	大賣/鉅額交易
2023/03/20	57.1	19.53	101	19.10	20.65	-43.9	1,837	-2.39%	大賣/
2023/03/17	110	18.92	101	19.10	18.80	9	1,596	0.56%	大買/大賣/
2023/03/16	125	18.87	122	19.02	19.00	3	1,413	0.21%	大買/大賣/
2023/03/15	66.1	18.14	22	18.73	18.75	44.1	1,092	4.04%
2023/03/14	21	17.56	0	17.25	17.05	21	886	2.37%
2023/03/13	5	17.20	11.3	17.52	17.70	-6.3	735	-0.86%
2023/03/10	3.1	16.44	2	16.50	16.10	1.1	500	0.21%
2023/03/09	2	16.25	5	16.15	16.70	-3	494	-0.61%
2023/03/08	0	0.00	1	16.20	16.15	-1	470	-0.21%
2023/03/07	1	16.05	1	15.95	15.90	0	463	0.00%
2023/03/06	3	16.03	0	0.00	15.95	3	461	0.65%
2023/03/03	0.1	15.70	0	0.00	15.80	0.1	454	0.02%
2023/02/22	0	16.55	0	0.00	15.75	0	455	0.00%
2023/02/15	2	15.45	0	0.00	15.55	2	452	0.44%
2023/02/09	1	15.95	0	0.00	16.10	1	444	0.22%
2023/01/16	0	0.00	11	15.65	15.50	-11	378	-2.90%
2023/01/06	3	14.90	3	14.80	14.90	0	272	0.00%
2022/12/21	0	14.55	0	0.00	15.30	0	283	0.00%
2022/12/09	1	15.90	28	15.40	15.70	-27	230	-11.70%
2022/11/23	0	0.00	2	14.90	15.10	-2	223	-0.89%
2022/11/21	0	14.90	0	0.00	14.80	0	230	0.00%
2022/11/18	10	14.70	0	0.00	14.80	10	235	4.24%
2022/10/03	0	14.20	2	14.05	14.30	-2	402	-0.50%
2022/09/15	0	0.00	4	15.50	15.35	-4	449	-0.89%
2022/09/05	0	0.00	1	16.00	15.95	-1	441	-0.23%
2022/08/26	1	16.20	0	0.00	16.20	1	440	0.23%
2022/08/23	1	16.10	0	0.00	16.20	1	450	0.22%
2022/08/22	2	16.20	0	0.00	16.25	2	448	0.45%
2022/08/19	2	16.48	0	0.00	16.40	2	444	0.45%
2022/08/17	2	16.25	2	16.20	16.20	0	431	0.00%
2022/08/16	11	16.75	22	16.33	16.25	-11	420	-2.62%
2022/08/15	2	15.58	0	0.00	15.55	2	363	0.55%
2022/08/10	5	15.65	0	0.00	15.45	5	370	1.35%
2022/08/09	2	15.35	0	0.00	15.30	2	371	0.54%
2022/08/05	0	0.00	2	14.95	14.95	-2	370	-0.54%
2022/07/06	0	0.00	2	14.30	14.70	-2	380	-0.53%
2022/06/30	1	15.35	0	0.00	15.50	1	375	0.27%
2022/06/29	1	15.35	0	0.00	15.60	1	364	0.27%
2022/06/23	0	0.00	1	14.60	14.80	-1	361	-0.28%
2022/06/21	0	0.00	5	14.70	14.95	-5	361	-1.38%
2022/06/07	0	0.00	1	15.20	15.15	-1	378	-0.26%
2022/06/02	1	15.65	0	0.00	15.35	1	384	0.26%
2022/06/01	10	15.60	0	0.00	15.65	10	392	2.55%
2022/05/31	0	15.05	0	0.00	15.10	0	384	0.00%
2022/05/30	1	14.95	0	0.00	14.95	1	390	0.26%
2022/05/19	0	0.00	0.3	14.65	14.95	-0.3	410	-0.08%
2022/05/12	0	0.00	23	14.90	15.15	-23	424	-5.42%
2022/05/04	1	16.70	0	0.00	16.80	1	444	0.23%
2022/04/27	4	16.80	0	0.00	16.95	4	478	0.84%
2022/04/22	0	0.00	1	17.95	17.90	-1	484	-0.21%
2022/04/21	1	17.90	0	0.00	17.80	1	498	0.20%
2022/04/20	10	17.85	0	0.00	18.05	10	508	1.97%
2022/04/19	5	17.60	0	0.00	17.60	5	517	0.97%
2022/04/18	2	17.45	0	0.00	17.50	2	547	0.37%
2022/04/15	1	18.00	7	17.95	17.70	-6	547	-1.10%
2022/04/13	2	17.95	0	0.00	17.85	2	585	0.34%
2022/04/12	4	17.80	0	0.00	17.80	4	603	0.66%
2022/04/11	1	17.80	0	0.00	17.80	1	615	0.16%
2022/04/06	0	18.20	0	0.00	18.10	0	646	0.00%
2022/03/30	0	0.00	1	17.80	17.95	-1	698	-0.14%
2022/03/29	0	18.30	0	0.00	17.95	0	713	0.00%
2022/03/28	0	18.45	0	0.00	18.00	0	725	0.00%
2022/03/25	1	18.05	0	0.00	18.10	1	739	0.14%
2022/03/16	1	17.50	0	0.00	17.50	1	1,433	0.07%
2022/03/15	10	17.47	0	0.00	17.40	10	1,459	0.68%
2022/03/14	2	17.65	0	0.00	17.70	2	1,485	0.13%
2022/03/11	2	17.95	0	0.00	18.05	2	1,531	0.13%
2022/03/09	0	17.70	0	0.00	17.80	0	1,802	0.00%
2022/03/07	2	18.00	0	0.00	18.05	2	1,881	0.11%
2022/03/03	0	0.00	3	19.05	18.80	-3	1,891	-0.16%
2022/02/23	0	0.00	4	18.80	18.70	-4	1,932	-0.21%
2022/02/22	4	18.25	1	18.35	18.40	3	1,956	0.15%
2022/02/21	1	18.50	1	18.45	18.50	0	1,969	0.00%
2022/02/18	0	0.00	1	18.70	18.55	-1	2,025	-0.05%
2022/02/16	1	18.30	0	0.00	18.15	1	2,075	0.05%
2022/02/14	3	17.53	0	0.00	17.55	3	2,174	0.14%
2022/02/11	5	18.14	0	0.00	17.95	5	2,316	0.22%
2022/02/10	2	18.80	0	0.00	18.80	2	2,492	0.08%
2022/02/08	1	18.70	0	0.00	18.80	1	2,647	0.04%
2022/01/26	3	17.85	0	0.00	17.85	3	2,708	0.11%
2022/01/25	0	18.15	0	0.00	18.00	0	2,854	0.00%
2022/01/21	2	18.55	0	0.00	18.45	2	3,198	0.06%
2022/01/20	2	18.60	0	0.00	18.60	2	3,253	0.06%
2022/01/19	2	18.80	1	18.85	18.70	1	3,446	0.03%
2022/01/18	2	18.95	1	19.00	18.90	1	3,474	0.03%
2022/01/17	3	18.40	0	0.00	18.80	3	3,488	0.09%
2022/01/14	2	18.40	0	0.00	18.45	2	3,485	0.06%
2022/01/13	1	18.95	0	0.00	18.95	1	3,489	0.03%
2022/01/12	3	19.03	1	19.20	19.05	2	3,487	0.06%
2022/01/11	3	19.50	0	0.00	19.20	3	3,480	0.09%
2022/01/10	3	19.90	0	0.00	20.10	3	3,454	0.09%
2022/01/07	7	19.86	0	0.00	19.90	7	3,460	0.20%
2022/01/06	1	20.30	0	0.00	20.15	1	3,453	0.03%
2022/01/05	1	20.65	0	0.00	20.40	1	3,539	0.03%
2022/01/04	3	21.00	9	20.82	20.70	-6	3,536	-0.17%
2022/01/03	1	20.80	0	0.00	20.60	1	3,554	0.03%
2021/12/30	2	20.88	0	0.00	20.85	2	3,576	0.06%
2021/12/29	0	0.00	6	20.97	20.85	-6	3,578	-0.17%
2021/12/27	0	0.00	4	20.85	20.85	-4	3,588	-0.11%
2021/12/23	0	0.00	1	20.30	20.45	-1	3,862	-0.03%
2021/12/22	0	0.00	1	20.35	20.20	-1	3,899	-0.03%
2021/12/21	16	20.18	0	0.00	20.40	16	3,948	0.41%
2021/12/20	1	20.45	14	20.28	20.20	-13	4,034	-0.32%
2021/12/17	12	20.94	9	21.49	20.65	3	4,028	0.07%
2021/12/16	2	21.68	13	21.77	21.85	-11	3,962	-0.28%
2021/12/15	2	20.70	20	21.00	21.10	-18	3,886	-0.46%
2021/12/14	53	21.36	33	21.65	20.70	20	3,873	0.52%
2021/12/13	34	21.20	33	21.07	20.85	1	3,693	0.03%
2021/12/10	8	20.92	7	21.06	21.00	1	3,623	0.03%
2021/12/09	0	0.00	1	20.95	20.85	-1	3,649	-0.03%
2021/12/08	5	20.91	0	0.00	20.60	5	3,880	0.13%
2021/12/07	13	20.79	3	20.77	20.85	10	3,908	0.26%
2021/12/06	3	20.62	1	20.70	20.45	2	3,874	0.05%
2021/12/01	0	0.00	1	20.45	20.40	-1	3,547	-0.03%
2021/11/29	1	20.25	1	20.10	20.20	0	3,540	0.00%
2021/11/26	1	20.45	2	20.13	20.00	-1	3,529	-0.03%
2021/11/24	3	20.48	3	20.60	20.55	0	3,512	0.00%
2021/11/23	3	20.63	1	20.95	20.50	2	3,509	0.06%
2021/11/22	2	20.58	4	20.84	20.80	-2	3,508	-0.06%
2021/11/19	7	20.57	42	20.69	20.40	-35	3,490	-1.00%
2021/11/18	4	21.11	3	21.22	21.05	1	3,453	0.03%
2021/11/17	1	21.00	11	21.33	21.30	-10	3,428	-0.29%
2021/11/16	8	20.89	14	21.04	20.80	-6	3,373	-0.18%
2021/11/15	2	20.58	5	20.85	20.65	-3	3,349	-0.09%
2021/11/12	14.1	20.30	30	20.18	20.25	-16	3,319	-0.48%
2021/11/11	11	20.43	7	20.34	20.25	4	3,282	0.12%
2021/11/10	22.1	21.49	119	21.89	21.00	-96.9	3,214	-3.01%	大賣/
2021/11/09	57	22.68	55	22.63	22.60	2	3,066	0.07%
2021/11/08	31	22.45	3	22.32	22.25	28	2,873	0.97%
2021/11/05	22.2	21.88	42	22.13	22.70	-19.8	2,834	-0.70%
2021/11/04	9	21.08	8	21.38	21.30	1	2,722	0.04%
2021/11/03	6	20.58	16	20.69	21.15	-10	2,686	-0.37%
2021/11/02	45	21.86	18	21.43	20.65	27	2,655	1.02%
2021/11/01	99	22.10	90	22.20	22.80	9	2,512	0.36%
2021/10/29	113	20.71	112	21.01	21.10	1	2,200	0.05%	大買/大賣/
2021/10/28	4	21.03	1	21.45	20.95	3	2,170	0.14%
2021/10/27	39	21.69	28	21.05	21.30	11	2,130	0.52%
2021/10/26	3	20.15	13	20.55	20.50	-10	2,019	-0.50%
2021/10/21	2	19.75	3	19.65	19.90	-1	1,987	-0.05%
2021/10/20	0	0.00	1	19.45	19.65	-1	1,982	-0.05%
2021/10/19	4	19.35	0	0.00	19.45	4	1,978	0.20%
2021/10/18	0	0.00	1	19.00	19.25	-1	1,978	-0.05%
2021/10/15	0	0.00	5	19.11	19.15	-5	1,985	-0.25%
2021/10/13	34	18.91	35	18.72	18.75	-1	2,127	-0.05%
2021/10/08	0	0.00	11.8	20.52	20.65	-11.8	2,209	-0.53%
2021/10/07	0	0.00	2	20.80	21.15	-2	2,197	-0.09%
2021/10/06	0	0.00	3	20.10	20.00	-3	2,177	-0.14%
2021/10/05	0	0.00	45	20.05	20.00	-45	2,172	-2.07%
2021/10/01	5	20.03	18	20.02	20.05	-13	2,152	-0.60%
2021/09/30	4	21.08	29	21.38	20.80	-25	2,070	-1.21%
2021/09/29	7	20.68	0	0.00	20.30	7	1,844	0.38%
2021/09/28	5	20.74	30	20.99	20.90	-25	1,790	-1.40%
2021/09/27	65	21.13	26	20.80	20.35	39	1,730	2.25%
2021/09/24	9	20.20	11	20.29	20.40	-2	1,637	-0.12%
2021/09/23	65	19.84	12	19.93	19.90	53	1,637	3.24%
2021/09/22	0	0.00	1.1	19.64	19.65	-1.1	1,600	-0.07%
2021/09/17	53	18.83	53	19.00	19.20	0	1,578	0.00%
2021/09/16	0	0.00	20	18.73	18.55	-20	1,551	-1.29%
2021/09/15	1	18.75	0	0.00	18.70	1	1,491	0.07%
2021/09/14	8.1	19.30	4	19.50	19.15	4.1	1,450	0.28%
2021/09/13	9	20.91	92.1	21.43	20.05	-83.1	1,377	-6.03%
2021/09/10	25	19.66	7	19.51	19.65	18	1,125	1.60%
2021/09/09	0	0.00	3	18.90	19.10	-3	1,072	-0.28%
2021/09/08	0	0.00	11	18.67	18.60	-11	1,052	-1.04%
2021/09/06	0	0.00	1	18.60	18.40	-1	1,034	-0.10%
2021/09/03	0	0.00	8	18.66	18.55	-8	1,057	-0.76%
2021/09/01	0	0.00	1	18.50	18.50	-1	1,055	-0.09%
2021/08/31	0	0.00	1	18.30	18.45	-1	1,077	-0.09%
2021/08/27	0	0.00	2	18.05	18.00	-2	1,076	-0.19%
2021/08/26	0	0.00	1	18.00	18.05	-1	1,075	-0.09%
2021/08/25	0	0.00	2	17.55	17.50	-2	1,067	-0.19%
2021/08/23	1	16.70	0	0.00	16.75	1	1,082	0.09%
2021/08/19	47	16.75	1	16.50	16.65	46	1,104	4.17%
2021/08/18	43	16.83	0	0.00	16.70	43	1,112	3.87%
2021/08/17	1	16.50	1	16.80	16.50	0	1,157	0.00%
2021/08/16	5	16.63	0	0.00	16.70	5	1,188	0.42%
2021/08/09	1	17.95	55	18.12	17.90	-54	1,205	-4.48%
2021/08/06	5	18.25	4	18.25	18.25	1	1,237	0.08%
2021/08/05	0	0.00	4	18.55	18.50	-4	1,254	-0.32%
2021/08/04	0	0.00	2	18.65	18.60	-2	1,276	-0.16%
2021/08/03	0	0.00	6	19.13	18.65	-6	1,286	-0.47%
2021/08/02	55	18.83	0	0.00	19.15	55	1,288	4.27%
2021/07/30	13	19.08	11	18.98	18.35	2	1,272	0.16%
2021/07/28	10	17.78	0	0.00	17.90	10	1,222	0.82%
2021/07/27	0	0.00	1	18.25	18.15	-1	1,251	-0.08%
2021/07/26	1	18.70	2	18.65	18.40	-1	1,296	-0.08%
2021/07/23	0	0.00	3	18.08	17.90	-3	1,520	-0.20%
2021/07/21	7	18.13	0	0.00	17.85	7	1,584	0.44%
2021/07/20	14	18.45	4	18.55	18.20	10	1,588	0.63%
2021/07/19	7	18.64	18	18.80	18.50	-11	1,585	-0.69%
2021/07/16	7	18.13	0	0.00	18.05	7	1,473	0.48%
2021/07/15	31	18.38	12	18.20	18.30	19	1,486	1.28%
2021/07/14	3	17.47	0	0.00	17.75	3	1,400	0.21%
2021/07/13	6	17.48	0	0.00	17.30	6	1,483	0.40%
2021/07/07	0	0.00	6	17.01	16.95	-6	1,575	-0.38%
2021/07/05	3	17.35	3	17.35	17.25	0	1,637	0.00%
2021/07/02	48	17.29	0	0.00	17.15	48	1,669	2.88%
2021/07/01	15	17.00	0	0.00	16.90	15	1,703	0.88%
2021/06/30	47	17.05	0	0.00	17.00	47	1,770	2.65%
2021/06/25	0	0.00	5	17.70	17.50	-5	1,999	-0.25%
2021/06/23	5	17.05	0	0.00	17.25	5	2,360	0.21%
2021/06/04	0	0.00	2	18.40	18.20	-2	2,724	-0.07%
2021/06/02	2	18.48	0	0.00	18.55	2	2,709	0.07%
2021/05/28	9	18.90	0	0.00	18.90	9	2,684	0.34%
2021/05/27	1	19.10	1	18.95	18.95	0	2,668	0.00%
2021/05/26	9	18.85	0	0.00	19.05	9	2,661	0.34%
2021/05/25	4	18.94	1	19.20	18.90	3	2,649	0.11%
2021/05/24	0	0.00	16	18.80	18.80	-16	2,601	-0.62%
2021/05/20	0	0.00	10	17.00	16.75	-10	2,576	-0.39%
2021/05/13	1	16.75	1	17.15	16.95	0	2,505	0.00%
2021/05/12	0	0.00	1	17.40	16.50	-1	2,486	-0.04%
2021/05/11	16	18.57	0	0.00	18.10	16	2,458	0.65%
2021/05/10	2	19.60	5	19.60	19.55	-3	2,445	-0.12%
2021/05/07	1	19.05	3	19.40	19.40	-2	2,437	-0.08%
2021/05/05	9	19.07	15	19.15	19.00	-6	2,398	-0.25%
2021/05/04	13	19.51	8	20.17	19.00	5	2,390	0.21%
2021/04/29	85	21.42	157	21.42	21.40	-72	2,304	-3.12%	大賣/
2021/04/28	98	20.71	13	20.66	20.55	85	2,069	4.11%
2021/04/27	0	0.00	19	20.21	19.95	-19	2,014	-0.94%
2021/04/26	8	19.86	2	19.85	19.80	6	1,997	0.30%
2021/04/22	15	20.48	0	0.00	19.85	15	1,970	0.76%
2021/04/21	6	20.65	5	21.05	21.10	1	1,938	0.05%
2021/04/20	29	21.48	20	21.56	21.10	9	1,911	0.47%
2021/04/19	19	21.00	41	20.98	21.20	-22	1,821	-1.21%
2021/04/16	10.1	19.74	0	0.00	19.60	10.1	1,727	0.58%
2021/04/15	3	19.80	0	0.00	20.00	3	1,715	0.17%
2021/04/14	6	18.92	10	19.39	19.70	-4	1,701	-0.24%
2021/04/13	2	20.15	12	20.56	19.70	-10	1,663	-0.60%
2021/04/12	6	19.83	12	20.05	20.05	-6	1,642	-0.37%
2021/04/09	30	19.84	5	19.98	19.65	25	1,676	1.49%
2021/04/08	15	20.40	5	20.59	20.35	10	1,644	0.61%
2021/04/07	46	20.38	10	20.55	20.35	36	1,614	2.23%
2021/04/06	18	20.84	3	20.45	20.65	15	1,593	0.94%
2021/04/01	3	20.50	16	20.16	20.35	-13	1,539	-0.84%
2021/03/31	15	19.06	7	19.33	19.10	8	1,459	0.55%
2021/03/30	42	19.28	3	19.27	19.50	39	1,428	2.73%
2021/03/29	251	19.47	27	19.30	19.40	224	1,336	16.76%	大買/鉅額交易
2021/03/26	9	17.11	8	17.54	17.85	1	1,046	0.10%
2021/03/24	79	17.29	52	17.20	17.00	27	1,168	2.31%
2021/03/23	51	17.35	109	18.02	18.15	-58	1,023	-5.67%	大賣/
2021/03/22	0	0.00	10	16.50	16.50	-10	777	-1.29%
2021/03/16	0	0.00	1	16.25	16.25	-1	777	-0.13%
2021/03/15	0	16.10	0	0.00	16.00	0	773	0.00%
2021/03/11	0	0.00	13	16.05	16.05	-13	777	-1.67%
2021/03/10	13	15.88	0	0.00	16.05	13	783	1.66%
2021/03/05	0	0.00	1	15.85	15.85	-1	805	-0.12%
2021/03/04	1	16.00	0	0.00	16.00	1	812	0.12%
2021/03/02	2	15.90	0	0.00	15.80	2	818	0.24%
2021/02/23	0	0.00	57.1	16.40	16.25	-57.1	821	-6.95%
2021/02/22	0	0.00	6	16.30	16.10	-6	817	-0.73%
2021/02/17	57	15.55	0	0.00	15.60	57	872	6.53%
2021/02/01	0	0.00	20	15.40	15.40	-20	880	-2.27%
2021/01/29	3	15.00	1	15.20	15.00	2	871	0.23%
2021/01/28	10	14.95	1	15.00	15.05	9	868	1.04%
2021/01/27	7	14.94	0	0.00	15.00	7	872	0.80%
2021/01/26	5	15.00	0	0.00	15.00	5	869	0.58%
2021/01/25	0	0.00	1	15.15	15.15	-1	866	-0.12%
2021/01/22	9	15.00	0	0.00	15.05	9	863	1.04%
2021/01/20	0	0.00	22	15.06	15.00	-22	856	-2.57%
2021/01/19	40	15.15	0	0.00	15.25	40	854	4.68%
2021/01/18	3	15.18	0	0.00	15.10	3	850	0.35%
2021/01/15	3	15.45	0	0.00	15.35	3	844	0.36%
2021/01/13	2	15.60	0	0.00	15.60	2	829	0.24%
2021/01/11	7	16.01	0	0.00	16.15	7	813	0.86%
2021/01/06	8	17.01	0	0.00	16.80	8	799	1.00%
2020/12/29	0	0.00	1	16.80	16.60	-1	685	-0.15%
2020/12/28	0	0.00	1	16.80	16.90	-1	662	-0.15%
2020/12/25	3	17.47	3	17.50	17.20	0	643	0.00%
2020/12/23	5	17.10	0	0.00	16.85	5	575	0.87%
2020/12/22	11	17.29	29	17.06	16.55	-18	563	-3.19%
2020/12/21	16	17.64	26	17.87	17.50	-10	534	-1.87%
2020/12/18	19	16.12	6	16.09	17.10	13	409	3.18%
2020/12/15	1	15.70	0	0.00	15.60	1	350	0.29%
2020/12/11	3	15.15	0	0.00	15.40	3	337	0.89%
2020/12/10	2	15.40	0	0.00	15.70	2	332	0.60%
2020/12/09	0	0.00	4	15.50	15.45	-4	322	-1.24%
2020/12/03	0	0.00	1	15.65	16.00	-1	337	-0.30%
2020/12/02	0	0.00	10	15.53	15.50	-10	344	-2.90%
2020/11/26	0	0.00	3	15.20	15.20	-3	360	-0.83%
2020/11/20	3	14.85	3	14.95	14.85	0	377	0.00%
2020/11/17	1	15.00	0	0.00	15.15	1	379	0.26%
2020/11/11	0	0.00	26	15.11	15.15	-26	392	-6.62%
2020/11/10	0	0.00	10	14.95	15.00	-10	393	-2.54%
2020/11/04	0	0.00	1	15.40	15.50	-1	405	-0.25%
2020/10/16	6	15.50	0	0.00	15.25	6	492	1.22%
2020/10/12	2	15.50	0	0.00	15.40	2	508	0.39%
2020/10/07	0	0.00	1	15.85	15.85	-1	528	-0.19%
2020/09/25	2	15.55	0	0.00	15.55	2	725	0.28%
2020/09/24	5	15.47	0	0.00	15.50	5	801	0.62%
2020/09/23	2	15.98	0	0.00	16.10	2	942	0.21%
2020/09/18	1	16.50	0	0.00	16.55	1	1,084	0.09%
2020/09/17	3	16.75	0	0.00	16.65	3	1,086	0.28%
2020/09/11	3	16.60	0	0.00	16.65	3	1,090	0.28%
2020/09/10	1	17.40	0	0.00	17.30	1	1,076	0.09%
2020/09/09	4	17.15	0	0.00	17.30	4	1,073	0.37%
2020/09/07	3	17.20	0	0.00	17.75	3	1,063	0.28%
2020/09/04	3	17.20	1	17.30	17.20	2	1,048	0.19%
2020/09/03	3	17.50	0	0.00	17.55	3	1,045	0.29%
2020/09/02	5	17.50	0	0.00	17.50	5	1,055	0.47%
2020/09/01	15	17.30	0.4	17.45	17.45	14.6	1,042	1.40%
2020/08/19	1	18.30	6	18.27	17.85	-5	1,259	-0.40%
2020/08/18	0	0.00	9	18.15	18.35	-9	1,238	-0.73%
2020/08/17	0	0.00	2	17.65	17.50	-2	1,200	-0.17%
2020/08/07	0	0.00	1	17.50	17.25	-1	1,187	-0.08%
2020/08/06	0	0.00	1	17.45	17.50	-1	1,185	-0.08%
2020/08/05	0	0.00	5	17.31	17.55	-5	1,183	-0.42%
2020/07/28	2	16.50	15	16.85	16.55	-13	1,175	-1.11%
2020/07/17	3	17.85	8	17.76	17.55	-5	1,149	-0.43%
2020/07/15	3	18.33	1.2	17.88	17.80	1.8	1,140	0.16%
2020/07/14	0	0.00	1	18.40	18.10	-1	1,133	-0.09%
2020/07/13	0	0.00	1	18.35	18.35	-1	1,126	-0.09%
2020/07/09	5	18.50	0	0.00	18.10	5	1,104	0.45%
2020/07/08	7	18.63	100	18.64	18.70	-93	1,084	-8.58%
2020/07/07	6	18.50	8	18.64	18.80	-2	1,062	-0.19%
2020/07/06	3	18.88	16	18.94	19.05	-13	1,032	-1.26%
2020/07/03	13	18.13	3	18.02	17.85	10	955	1.05%
2020/07/02	24	17.77	41	17.80	18.20	-17	881	-1.93%
2020/07/01	5	16.50	12	16.46	16.55	-7	739	-0.95%
2020/06/30	19	16.74	16	16.66	16.60	3	722	0.42%
2020/06/29	4	15.25	4	15.39	15.60	0	597	0.00%
2020/06/24	3	15.55	0.2	15.65	15.50	2.8	597	0.47%
2020/06/23	4	16.05	0	0.00	15.65	4	600	0.67%
2020/06/22	0	0.00	0.2	15.45	15.45	-0.2	592	-0.03%
2020/06/17	0	0.00	1	15.30	15.30	-1	608	-0.16%
2020/06/16	1	15.10	0	0.00	15.25	1	613	0.16%
2020/06/15	1	15.10	0	0.00	15.10	1	639	0.16%
2020/06/12	1	14.70	6	15.02	15.10	-5	646	-0.77%
2020/06/04	5	16.25	0	0.00	16.20	5	666	0.75%
2020/05/29	0	0.00	3	16.30	15.95	-3	619	-0.48%
2020/05/28	9	16.68	8	16.53	16.15	1	608	0.16%
2020/05/27	0	0.00	39	16.75	16.75	-39	547	-7.12%
2020/05/26	5	14.05	0	0.00	15.25	5	458	1.09%
2020/05/25	3	13.93	0	0.00	13.90	3	395	0.76%
2020/05/18	0	0.00	1	13.85	13.80	-1	383	-0.26%
2020/05/11	0	0.00	20	14.55	14.60	-20	378	-5.29%
2020/05/05	0	0.00	3	14.65	14.70	-3	364	-0.82%
2020/05/04	0	0.00	1	14.50	14.70	-1	359	-0.28%
2020/04/30	0	0.00	2	14.43	14.50	-2	355	-0.56%
2020/04/29	0	0.00	3	14.33	14.25	-3	354	-0.85%
2020/04/28	0	0.00	8	13.93	13.90	-8	339	-2.36%
2020/04/21	2	13.50	0	0.00	13.60	2	348	0.57%
2020/04/17	0	0.00	8	13.70	13.75	-8	357	-2.24%
2020/04/16	0	0.00	15	13.75	13.65	-15	370	-4.04%
2020/04/15	3	13.70	2	13.70	13.80	1	368	0.27%
2020/04/14	1	13.60	3	13.62	13.80	-2	372	-0.54%
2020/04/13	4	13.53	8	13.64	13.65	-4	371	-1.08%
2020/04/10	5	13.69	0	0.00	13.70	5	398	1.26%
2020/04/09	14	13.64	7	13.48	13.65	7	416	1.68%
2020/04/06	7	13.31	0	0.00	13.50	7	441	1.58%
2020/04/01	3	13.30	0	0.00	13.35	3	442	0.68%
2020/03/25	5	13.06	4	13.00	13.00	1	430	0.23%
2020/03/19	0	10.10	0	0.00	10.10	0	420	0.00%
2020/03/18	2	11.00	0	0.00	10.95	2	393	0.51%
2020/03/17	0	0.00	1	11.45	11.10	-1	391	-0.26%
2020/03/16	3	12.20	3	12.20	11.85	0	381	0.00%
2020/03/13	1	12.20	7	12.16	12.30	-6	381	-1.57%
2020/03/11	7	14.12	0	0.00	14.10	7	356	1.96%
2020/03/10	0	0.00	10	13.60	13.80	-10	352	-2.84%
2020/03/06	0	0.00	1	14.00	14.00	-1	347	-0.29%
2020/03/04	2	13.90	0	0.00	13.90	2	349	0.57%
2020/03/03	0	0.00	1	14.00	13.95	-1	352	-0.28%
2020/02/27	10	14.20	0	0.00	14.00	10	355	2.81%
2020/02/25	1	14.25	0	0.00	14.25	1	380	0.26%
2020/02/24	0	14.40	0	0.00	14.40	0	398	0.00%
2020/02/21	1	14.45	1	14.50	14.50	0	472	0.00%
2020/02/20	3	14.60	3	14.50	14.45	0	484	0.00%
2020/02/12	0	0.00	1	14.40	14.50	-1	495	-0.20%
2020/02/11	1	14.35	0	0.00	14.30	1	497	0.20%
2020/02/07	4	14.49	0	0.00	14.50	4	496	0.81%
2020/02/05	0	0.00	2	14.80	14.70	-2	497	-0.40%
2020/02/04	2	14.60	2	14.60	14.65	0	501	0.00%
2020/02/03	26	14.30	0	0.00	14.35	26	500	5.19%
2020/01/30	0	0.00	1	15.00	14.85	-1	491	-0.20%
2020/01/08	6	16.22	0	0.00	16.15	6	451	1.33%
2020/01/06	15	16.96	14	16.98	16.85	1	442	0.23%
2020/01/02	3	16.60	3	16.55	16.60	0	391	0.00%
2019/12/27	0	0.00	1	16.60	16.55	-1	371	-0.27%
2019/12/24	2	16.28	0	0.00	16.40	2	369	0.54%
2019/12/20	1	16.20	1	16.20	16.20	0	369	0.00%
2019/12/19	1	16.25	1	16.30	16.15	0	370	0.00%
2019/12/18	1	16.15	1	16.15	16.15	0	373	0.00%
2019/12/16	1	15.95	0	0.00	16.15	1	365	0.27%
2019/12/11	1	16.45	0	0.00	16.35	1	362	0.28%
2019/12/10	0	0.00	8	16.56	16.45	-8	362	-2.21%
2019/12/04	0	0.00	1	16.45	16.40	-1	364	-0.27%
2019/12/02	1	16.30	0	0.00	16.20	1	397	0.25%
2019/11/26	0	0.00	1	16.65	16.65	-1	407	-0.25%
2019/11/25	1	16.95	0	0.00	16.65	1	404	0.25%
2019/11/22	0	0.00	1	17.25	17.25	-1	392	-0.25%
2019/11/21	1	16.90	0	0.00	17.30	1	383	0.26%
2019/11/20	3	16.93	42	17.60	17.10	-39	367	-10.62%
2019/11/19	0	0.00	5	16.35	16.30	-5	306	-1.63%
2019/11/12	1	15.50	0	0.00	15.50	1	361	0.28%
2019/11/07	0	0.00	3	15.75	15.60	-3	363	-0.83%
2019/11/05	2	15.75	2	15.70	15.70	0	373	0.00%
2019/11/04	4	15.74	0	0.00	15.75	4	380	1.05%
2019/11/01	1	15.50	0	0.00	15.50	1	382	0.26%
2019/10/30	0	0.00	10	15.81	15.75	-10	396	-2.52%
2019/10/28	15	15.80	0	0.00	15.75	15	414	3.62%
2019/10/15	1	15.90	0	0.00	15.85	1	648	0.15%
2019/10/09	0	0.00	3	15.77	15.85	-3	676	-0.44%
2019/10/08	3	16.00	1	16.05	15.90	2	682	0.29%
2019/10/07	0	0.00	2	15.95	15.80	-2	689	-0.29%
2019/10/04	5	15.90	0	0.00	15.80	5	682	0.73%
2019/10/03	0	0.00	12	15.98	15.85	-12	702	-1.71%
2019/10/02	1	16.00	0	0.00	16.10	1	711	0.14%
2019/09/24	0	0.00	10	16.85	16.70	-10	740	-1.35%
2019/09/18	0	0.00	1	16.60	16.50	-1	748	-0.13%
2019/09/17	1	16.65	0	0.00	16.60	1	753	0.13%
2019/09/11	0	0.00	5	16.55	16.60	-5	797	-0.63%
2019/09/10	4	16.40	0	0.00	16.20	4	789	0.51%
2019/09/09	1	16.30	0	0.00	16.20	1	791	0.13%
2019/09/05	0	0.00	2	16.55	16.50	-2	809	-0.25%
2019/09/04	0	0.00	3	16.50	16.60	-3	826	-0.36%
2019/09/03	3	16.10	0	0.00	16.15	3	821	0.37%
2019/09/02	0	0.00	8	16.01	15.90	-8	824	-0.97%
2019/08/30	7	16.03	7	16.09	16.00	0	830	0.00%
2019/08/29	4	16.00	0	0.00	15.90	4	832	0.48%
2019/08/28	11	16.28	0	0.00	15.90	11	835	1.32%
2019/08/27	0	0.00	1	16.10	16.00	-1	841	-0.12%
2019/08/26	0	0.00	1	15.80	15.70	-1	851	-0.12%
2019/08/21	0	0.00	2	16.20	16.25	-2	893	-0.22%
2019/08/20	5	15.78	0	0.00	15.40	5	937	0.53%
2019/08/19	2	16.60	1	16.75	16.10	1	994	0.10%
2019/08/14	0	0.00	6	17.50	17.30	-6	1,088	-0.55%
2019/08/08	1	18.00	1	17.75	17.75	0	1,203	0.00%
2019/08/05	0	0.00	1	17.55	17.30	-1	1,400	-0.07%
2019/08/01	3	18.40	5	18.22	18.05	-2	1,790	-0.11%
2019/07/31	5	18.71	3	18.83	18.60	2	1,888	0.11%
2019/07/30	9	18.92	2	19.55	18.85	7	2,024	0.35%
2019/07/29	1	19.45	12	19.41	19.35	-11	2,075	-0.53%
2019/07/26	0	0.00	6	19.10	19.00	-6	2,173	-0.28%
2019/07/25	2	18.93	5	18.91	18.90	-3	2,368	-0.13%
2019/07/24	16	20.20	76	19.67	19.15	-60	2,498	-2.40%
2019/07/23	8	19.43	9	19.36	19.90	-1	2,530	-0.04%
2019/07/22	53	19.64	7	19.66	19.60	46	2,522	1.82%
2019/07/19	34	18.80	1	18.20	18.85	33	2,496	1.32%
2019/07/17	1	18.35	0	0.00	18.10	1	2,495	0.04%
2019/07/16	0	0.00	3	18.35	18.20	-3	2,508	-0.12%
2019/07/15	5	18.40	9	18.40	18.25	-4	2,500	-0.16%
2019/07/11	0	0.00	6	18.22	18.30	-6	2,512	-0.24%
2019/07/09	17	18.31	15	18.17	18.10	2	2,642	0.08%
2019/07/08	0	0.00	10	18.00	18.10	-10	2,697	-0.37%
2019/07/01	0	0.00	1	18.25	18.40	-1	2,729	-0.04%
2019/06/28	0	0.00	103	18.00	18.05	-103	2,731	-3.77%	大賣/鉅額交易
2019/06/27	0	0.00	2	18.00	18.10	-2	2,771	-0.07%
2019/06/21	0	0.00	2	18.30	17.85	-2	2,794	-0.07%
2019/06/20	0	0.00	1	17.80	18.20	-1	2,777	-0.04%
2019/06/14	1	17.15	0	0.00	17.20	1	2,857	0.03%
2019/06/13	0	0.00	8	17.15	17.20	-8	2,886	-0.28%
2019/06/12	1	17.00	10	17.00	17.20	-9	2,899	-0.31%
2019/06/11	4	16.86	8	16.88	16.95	-4	2,878	-0.14%
2019/06/10	1	17.30	0	0.00	17.00	1	2,860	0.03%
2019/06/06	0	0.00	1	16.90	17.00	-1	2,866	-0.03%
2019/06/05	0	0.00	1	17.25	17.25	-1	2,885	-0.03%
2019/06/04	1	17.50	1	17.65	17.35	0	2,880	0.00%
2019/06/03	1	17.70	2	17.75	17.50	-1	2,878	-0.03%
2019/05/31	3	17.75	1	18.00	17.60	2	2,877	0.07%
2019/05/30	1	17.65	2	17.65	17.55	-1	2,866	-0.03%
2019/05/29	1	17.75	0	0.00	17.50	1	2,869	0.03%
2019/05/27	13	16.60	3	16.78	16.75	10	2,821	0.35%
2019/05/24	23	17.93	22	17.89	17.30	1	2,762	0.04%
2019/05/23	3	18.57	0	0.00	18.55	3	2,681	0.11%
2019/05/22	5	19.26	16	19.20	19.00	-11	2,662	-0.41%
2019/05/21	1	18.40	0	0.00	18.60	1	2,612	0.04%
2019/05/20	11	18.35	0	0.00	18.40	11	2,599	0.42%
2019/05/17	9	19.33	9	19.44	18.50	0	2,582	0.00%
2019/05/16	1	18.50	16	18.73	19.00	-15	2,527	-0.59%
2019/05/15	15	18.94	10	19.40	18.80	5	2,496	0.20%
2019/05/14	9	19.17	24	19.33	19.45	-15	2,433	-0.62%
2019/05/13	33	18.83	14	18.81	18.70	19	2,394	0.79%
2019/05/10	39	18.71	48	18.94	18.70	-9	2,344	-0.38%
2019/05/09	36	19.95	12.1	20.55	18.85	23.9	2,181	1.09%
2019/05/08	17	20.39	9	20.46	20.90	8	1,965	0.41%
2019/05/07	24.1	19.92	22	19.89	20.20	2.1	1,935	0.11%
2019/05/06	4	19.00	4	19.31	19.00	0	1,823	0.00%
2019/05/03	6	18.87	10	19.31	19.30	-4	1,759	-0.23%
2019/05/02	16	18.79	16.2	18.77	18.50	-0.2	1,639	-0.01%
2019/04/30	43	17.73	19	17.98	18.55	24	1,439	1.67%
2019/04/29	10.2	16.83	25	16.97	16.90	-14.8	1,291	-1.15%
2019/04/26	25	16.04	4	16.35	16.35	21	1,202	1.75%
2019/04/25	2	16.25	15	15.93	16.25	-13	1,176	-1.11%
2019/04/24	44	15.64	9	15.61	15.55	35	1,132	3.09%
2019/04/23	5	15.40	20	15.35	15.45	-15	1,117	-1.34%
2019/04/22	0	0.00	10	15.48	15.50	-10	1,112	-0.90%
2019/04/18	24	15.21	5	14.97	14.85	19	1,108	1.71%
2019/04/17	4	15.45	0	0.00	15.45	4	1,116	0.36%
2019/04/16	42	15.62	21	15.94	15.65	21	1,108	1.90%
2019/04/15	1	15.65	9	15.49	15.85	-8	1,116	-0.72%
2019/04/12	17	14.92	11	15.20	14.80	6	1,043	0.57%
2019/04/11	10	14.41	5	14.45	14.50	5	967	0.52%
2019/04/10	21	14.39	0	0.00	14.40	21	951	2.21%
2019/04/09	1	14.35	0	0.00	14.35	1	924	0.11%
2019/04/08	7	14.39	1	14.60	14.35	6	920	0.65%
2019/04/03	1	14.45	6	14.47	14.50	-5	906	-0.55%
2019/04/02	10	14.53	7	14.54	14.45	3	898	0.33%
2019/04/01	29	14.30	16	14.44	14.45	13	883	1.47%
2019/03/29	7	14.35	4	14.35	14.30	3	836	0.36%
2019/03/28	74	14.34	1	14.45	14.35	73	830	8.79%
2019/03/27	42	14.31	2	14.38	14.25	40	818	4.89%
2019/03/26	11	14.34	12	14.46	14.25	-1	810	-0.12%
2019/03/25	9	13.74	0	0.00	13.85	9	791	1.14%
2019/03/21	1	14.30	3	14.30	14.20	-2	780	-0.26%
2019/03/19	15	14.70	26	14.68	14.50	-11	761	-1.44%
2019/03/18	9	14.29	1	14.50	14.50	8	678	1.18%
2019/03/15	1	13.75	5	13.70	13.80	-4	635	-0.63%
2019/03/12	0	0.00	15	13.55	13.60	-15	606	-2.47%
2019/03/11	11	13.60	1	13.55	13.55	10	599	1.67%
2019/03/08	5	13.15	0	0.00	13.00	5	572	0.87%
2019/03/07	0	0.00	2	13.10	13.15	-2	568	-0.35%
2019/03/06	0	0.00	2	13.40	13.35	-2	564	-0.35%
2019/03/05	2	13.15	5	13.15	13.10	-3	558	-0.54%
2019/02/27	5	13.30	0	0.00	13.15	5	542	0.92%
2019/02/21	0	0.00	9	13.74	13.45	-9	529	-1.70%
2019/02/20	3	13.48	0	0.00	13.60	3	521	0.58%
2019/02/18	1	13.05	4	13.03	13.00	-3	485	-0.62%
2019/02/14	0	0.00	4	13.70	13.70	-4	465	-0.86%
2019/02/13	5	14.15	0	0.00	13.80	5	461	1.08%
2019/02/12	12	14.34	10	14.27	14.00	2	455	0.44%
2019/02/11	11	13.79	0	0.00	13.85	11	401	2.74%
2019/01/29	12	13.97	5	13.82	13.85	7	384	1.82%
2019/01/28	8	14.19	15	14.04	14.00	-7	368	-1.90%
2019/01/25	3	13.25	0	0.00	13.25	3	287	1.04%
2019/01/22	5	12.95	5	12.70	12.60	0	258	0.00%
2019/01/17	0	0.00	1	12.80	12.80	-1	257	-0.39%
2019/01/16	0	0.00	5	12.90	12.90	-5	255	-1.96%
2019/01/15	5	13.05	0	0.00	13.20	5	252	1.98%
2019/01/11	0	0.00	13	13.40	13.15	-13	243	-5.33%
2019/01/10	5	13.07	3	13.05	13.00	2	223	0.90%
2019/01/09	10	13.31	10	13.05	13.25	0	223	0.00%
2019/01/08	3	12.95	0	0.00	12.80	3	195	1.54%
2019/01/07	6	13.54	16	13.53	13.10	-10	187	-5.34%
2019/01/04	11	12.30	0	0.00	13.15	11	130	8.40%
2018/12/24	0	0.00	1	12.10	12.15	-1	140	-0.71%
2018/12/21	0	0.00	5	11.80	11.90	-5	150	-3.33%
2018/12/18	5	12.10	0	0.00	12.10	5	158	3.16%
2018/12/11	0	0.00	9	12.50	12.40	-9	159	-5.64%
2018/10/25	0	0.00	5	12.01	12.05	-5	301	-1.66%
2018/10/23	5	12.55	0	0.00	12.55	5	305	1.64%
2018/10/11	0	0.00	5	12.80	12.20	-5	340	-1.47%
2018/10/08	2	13.50	0	0.00	13.30	2	355	0.56%
2018/10/02	0	0.00	3	13.47	13.50	-3	362	-0.83%
2018/09/28	0	0.00	5	13.50	13.45	-5	363	-1.38%
2018/09/25	0	0.00	5	13.20	13.20	-5	392	-1.27%
2018/09/13	3	12.85	3	12.85	12.80	0	542	0.00%
2018/09/10	0	0.00	2	13.10	13.00	-2	558	-0.36%
2018/08/31	0	0.00	5	13.30	13.30	-5	743	-0.67%
2018/08/24	0	0.00	2	13.55	13.55	-2	785	-0.25%
2018/08/15	0	0.00	2	13.55	13.50	-2	860	-0.23%
2018/08/13	3	13.68	0	0.00	13.80	3	851	0.35%
2018/07/26	1	13.75	1	13.60	13.60	0	825	0.00%
2018/07/18	0	0.00	1	13.60	13.40	-1	822	-0.12%
2018/07/17	1	13.55	0	0.00	13.45	1	821	0.12%
2018/07/16	0	0.00	4	13.48	13.40	-4	820	-0.49%
2018/07/13	0	0.00	1	13.40	13.25	-1	800	-0.12%
2018/07/12	1	13.35	0	0.00	13.25	1	795	0.13%
2018/07/11	0	0.00	20	13.22	13.30	-20	798	-2.51%
2018/07/10	3	13.40	0	0.00	13.40	3	788	0.38%
2018/07/09	0	0.00	1	13.50	13.40	-1	793	-0.13%
2018/07/06	0	0.00	10	13.35	13.40	-10	845	-1.18%
2018/07/04	4	14.05	5	14.01	13.90	-1	846	-0.12%
2018/07/03	2	13.95	0	0.00	13.95	2	841	0.24%
2018/06/29	6	14.56	35	14.53	14.20	-29	815	-3.56%
2018/06/28	0	0.00	5	13.85	13.70	-5	743	-0.67%
2018/06/27	32	14.07	12	14.13	14.05	20	736	2.72%
2018/06/22	3	13.30	0	0.00	13.40	3	697	0.43%
2018/06/19	1	13.50	0	0.00	13.50	1	712	0.14%
2018/06/15	4	13.78	0	0.00	13.90	4	709	0.56%
2018/06/13	23	14.51	11	14.13	14.35	12	686	1.75%
2018/06/12	9	13.63	1	13.40	13.50	8	584	1.37%
2018/06/06	5	13.40	5	13.20	13.15	0	605	0.00%
2018/06/04	0	0.00	3	12.80	12.85	-3	574	-0.52%
2018/05/30	0	0.00	25	12.73	12.60	-25	623	-4.01%
2018/05/28	10	12.80	14	13.04	12.80	-4	605	-0.66%
2018/05/17	0	0.00	10	11.70	11.85	-10	598	-1.67%
2018/05/14	15	11.70	0	0.00	11.75	15	627	2.39%
2018/04/17	3	13.20	3	13.15	13.10	0	874	0.00%
2018/04/13	5	13.50	0	0.00	13.45	5	942	0.53%
2018/04/12	3	13.93	25	13.70	13.70	-22	990	-2.22%
2018/04/10	0	13.05	0	0.00	13.05	0	1,297	0.00%
2018/03/27	1	13.30	13	13.47	13.30	-12	1,316	-0.91%
2018/03/21	2	13.95	0	0.00	13.85	2	1,355	0.15%
2018/03/16	0	0.00	1	14.40	14.40	-1	1,355	-0.07%
2018/03/05	0	0.00	1	13.85	13.60	-1	1,459	-0.07%
2018/02/27	1	13.30	0	0.00	13.45	1	1,414	0.07%
2018/02/22	1	12.90	1	13.00	13.00	0	1,419	0.00%
2018/02/21	10	13.00	0	0.00	12.95	10	1,427	0.70%
2018/02/09	0	0.00	5	12.00	11.90	-5	1,428	-0.35%
2018/02/07	10	12.65	0	0.00	12.60	10	1,515	0.66%
2018/02/05	10	13.75	0	0.00	13.75	10	1,532	0.65%
2018/02/02	1	14.00	0	0.00	14.10	1	1,545	0.06%
2018/02/01	10	14.05	2	14.20	13.95	8	1,552	0.52%
2018/01/31	0	0.00	1	14.20	14.15	-1	1,546	-0.06%
2018/01/26	10	14.20	0	0.00	14.20	10	1,562	0.64%
2018/01/22	2	14.80	14	14.99	15.10	-12	1,693	-0.71%
2018/01/19	2	14.40	0	0.00	14.35	2	1,615	0.12%
2018/01/17	0	0.00	2	14.60	14.60	-2	1,613	-0.12%
2018/01/16	3	14.65	0	0.00	14.65	3	1,615	0.19%
2018/01/15	6	14.61	0	0.00	14.65	6	1,602	0.37%
2018/01/11	7	14.46	2	14.40	14.45	5	1,682	0.30%
2018/01/10	0	0.00	2	14.95	15.20	-2	1,692	-0.12%
2018/01/09	23	15.15	5	14.95	15.15	18	1,683	1.07%
2018/01/08	0	0.00	6	15.15	15.15	-6	1,639	-0.37%
2018/01/05	16	15.51	6	15.56	15.30	10	1,590	0.63%
2018/01/04	36	14.24	55	14.63	15.05	-19	1,391	-1.37%