福邦證 (6026)-永豐金-中盛券商分點個股進出

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
15.70
漲跌
▲0.40
漲幅
+2.61%
成交量
3,139張
產業
上櫃金融類股
111人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金-中盛券商分點個股進出

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

永豐金-中盛券商分點個股進出
永豐金-中盛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
2023/10/27	0	11.60	0	0.00	11.60	0	1,137	0.00%
2023/10/24	0	0.00	1	11.60	11.60	-1	1,277	-0.08%
2023/10/12	0.1	11.75	0	0.00	11.80	0.1	1,523	0.01%
2023/10/11	0	0.00	2.6	11.57	11.45	-2.6	1,538	-0.17%
2023/10/06	0	11.50	0	0.00	11.45	0	1,579	0.00%
2023/10/05	1.2	11.54	0	0.00	11.60	1.2	1,607	0.07%
2023/10/04	1.2	11.20	0	0.00	11.20	1.2	1,630	0.07%
2023/10/03	2	11.50	0	0.00	11.40	2	1,697	0.12%
2023/10/02	1	11.60	0	0.00	11.65	1	1,742	0.06%
2023/09/28	1.1	11.65	4	11.60	11.60	-2.9	1,770	-0.16%
2023/09/26	1	11.65	0	0.00	11.65	1	1,829	0.05%
2023/09/25	0.1	11.80	0	0.00	11.80	0.1	1,860	0.01%
2023/09/22	0.1	11.75	0	0.00	11.65	0.1	1,879	0.01%
2023/09/18	1	11.95	0	0.00	12.00	1	1,934	0.05%
2023/09/15	0	0.00	2	11.90	12.15	-2	1,951	-0.10%
2023/09/13	1.1	11.86	0	0.00	11.85	1.1	1,980	0.06%
2023/09/12	0.1	11.85	0	0.00	11.75	0.1	2,029	0.00%
2023/09/11	3.5	11.83	0	0.00	11.70	3.5	2,106	0.17%
2023/09/07	0	0.00	2	12.35	12.30	-2	2,178	-0.09%
2023/09/05	1	12.55	0	0.00	12.60	1	2,257	0.04%
2023/09/04	0	12.70	0	0.00	12.65	0	2,305	0.00%
2023/09/01	1	12.65	0	0.00	12.60	1	2,322	0.04%
2023/08/28	1	12.45	1	12.50	12.50	0	2,582	0.00%
2023/08/24	2	12.55	0	0.00	12.55	2	2,621	0.08%
2023/08/22	0	0.00	1	12.55	12.55	-1	2,725	-0.04%
2023/08/21	0	0.00	0.9	12.75	12.70	-0.9	2,713	-0.03%
2023/08/18	3	12.70	0	0.00	12.70	3	2,705	0.11%
2023/08/17	1	12.65	1	12.85	12.90	0	2,696	0.00%
2023/08/16	4	12.81	0	0.00	12.95	4	2,694	0.15%
2023/08/15	0	0.00	20	13.20	13.15	-20	2,685	-0.74%
2023/08/14	28.1	13.13	4	13.10	13.10	24.1	2,691	0.90%
2023/08/10	10	13.50	7	13.56	13.40	3	2,600	0.12%
2023/08/09	10	13.30	0	0.00	13.20	10	2,548	0.39%
2023/08/07	5	13.18	0	0.00	13.20	5	2,553	0.20%
2023/08/04	4	13.50	0	0.00	13.60	4	2,533	0.16%
2023/08/01	1	13.65	5	13.67	13.65	-4	2,547	-0.16%
2023/07/31	5	13.56	5.2	13.55	13.50	-0.2	2,543	-0.01%
2023/07/28	10	13.75	1	13.65	13.65	9	2,545	0.35%
2023/07/27	5	13.68	25	13.74	13.75	-20	2,537	-0.79%
2023/07/26	11	13.49	12	13.54	13.55	-1	2,479	-0.04%
2023/07/25	1	13.10	0	0.00	13.10	1	2,406	0.04%
2023/07/24	11	13.02	52	13.00	12.95	-41	2,399	-1.71%
2023/07/21	2	13.03	1	13.00	13.05	1	2,412	0.04%
2023/07/20	7	13.15	0	0.00	13.15	7	2,446	0.29%
2023/07/19	0	0.00	1	13.20	13.05	-1	2,429	-0.04%
2023/07/18	8	13.26	0	0.00	13.05	8	2,473	0.32%
2023/07/17	1	13.45	5	13.55	13.50	-4	2,494	-0.16%
2023/07/14	2	13.25	5	13.15	13.20	-3	2,524	-0.12%
2023/07/13	2	13.15	32	12.97	12.95	-30	2,623	-1.14%
2023/07/12	2	13.15	4.6	13.16	13.15	-2.6	2,779	-0.09%
2023/07/11	0	0.00	12	13.31	13.40	-12	2,850	-0.42%
2023/07/10	13	13.22	310	13.20	13.15	-297	2,849	-10.42%	大賣/鉅額交易
2023/07/07	4	13.89	2	13.95	13.80	2	2,810	0.07%
2023/07/06	26	13.77	0	0.00	13.60	26	2,782	0.93%
2023/07/05	4	13.68	0	0.00	13.60	4	2,756	0.15%
2023/07/04	0	0.00	1	13.30	13.45	-1	2,738	-0.04%
2023/06/28	3.2	12.90	3	12.90	12.90	0.2	2,708	0.01%
2023/06/27	21	12.85	0	0.00	12.80	21	2,712	0.77%
2023/06/26	2	13.20	0	0.00	13.20	2	2,678	0.07%
2023/06/21	1	13.35	0	0.00	13.40	1	2,669	0.04%
2023/06/20	9	13.28	0	0.00	13.20	9	2,656	0.34%
2023/06/15	2	13.65	1.5	13.68	13.70	0.5	2,595	0.02%
2023/06/14	2	13.30	3.4	13.34	13.30	-1.4	2,524	-0.05%
2023/06/13	1	13.15	0.6	12.85	13.15	0.5	2,465	0.02%
2023/06/09	21.3	12.66	10	12.75	12.75	11.3	2,437	0.46%
2023/06/08	0	0.00	5	13.20	13.10	-5	2,374	-0.21%
2023/06/07	3	12.90	1	12.90	12.90	2	2,346	0.09%
2023/06/06	1	12.80	0	0.00	12.85	1	2,333	0.04%
2023/06/05	41	13.20	21	13.05	13.05	20	2,301	0.87%
2023/06/01	1.5	12.63	0	0.00	12.75	1.5	2,229	0.07%
2023/05/30	0	0.00	1	12.50	12.30	-1	2,144	-0.05%
2023/05/29	0.1	12.65	8	12.70	12.50	-8	2,134	-0.37%
2023/05/25	1	12.10	0	0.00	12.15	1	2,046	0.05%
2023/05/24	0	0.00	2	12.15	12.20	-2	2,061	-0.10%
2023/05/22	2	12.20	0.4	12.20	12.25	1.6	2,095	0.08%
2023/05/18	0	0.00	12	12.07	12.00	-12	2,068	-0.58%
2023/05/17	1	12.05	1	12.05	12.00	0	2,046	0.00%
2023/05/16	1.1	12.05	0	0.00	12.10	1.1	2,037	0.05%
2023/05/15	0.1	11.80	0	0.00	11.80	0.1	2,012	0.00%
2023/05/12	0	0.00	0.1	11.50	11.50	-0.1	1,991	-0.01%
2023/05/11	0.1	11.65	0	0.00	11.45	0.1	1,988	0.00%
2023/05/10	1.1	11.63	0	0.00	11.90	1.1	1,974	0.06%
2023/05/09	1.3	11.90	0	0.00	11.85	1.3	1,947	0.07%
2023/05/08	0.1	12.15	0	12.10	12.15	0.1	1,921	0.01%
2023/05/05	0.1	12.20	0	12.15	12.20	0.1	1,887	0.00%
2023/05/04	0	0.00	4	12.20	12.25	-4	1,893	-0.21%
2023/05/02	0.1	11.70	0	0.00	11.70	0.1	1,867	0.01%
2023/04/27	5.1	11.35	0	0.00	11.60	5.1	1,829	0.28%
2023/04/26	0.1	11.45	0	0.00	11.45	0.1	1,822	0.01%
2023/04/25	20	11.38	1	11.40	11.35	19	1,793	1.06%
2023/04/24	11.1	11.76	0	0.00	11.80	11.1	1,743	0.63%
2023/04/21	24.2	11.88	0	0.00	11.90	24.2	1,727	1.40%
2023/04/20	22	12.13	0	0.00	12.10	22	1,657	1.33%
2023/04/19	0.1	12.60	7	12.69	12.65	-7	1,600	-0.43%
2023/04/18	5	12.55	1	12.55	12.70	4	1,539	0.26%
2023/04/17	5.4	12.24	6.5	12.41	12.50	-1.1	1,420	-0.07%
2023/04/14	124	11.29	7	11.41	11.95	117	1,219	9.59%	大買/鉅額交易
2023/04/13	30.5	11.06	1	11.10	11.05	29.5	1,119	2.64%
2023/04/12	51	11.15	5	11.11	11.20	46	1,099	4.19%
2023/04/11	0	10.95	2	10.83	10.95	-2	1,064	-0.19%
2023/04/10	0	10.65	0.2	10.65	10.65	-0.2	1,043	-0.02%
2023/04/07	1.7	10.64	3	10.62	10.65	-1.3	1,036	-0.13%
2023/04/06	0	0.00	7	10.56	10.60	-7	1,021	-0.69%
2023/03/31	1	10.60	0	0.00	10.60	1	994	0.10%
2023/03/28	1	10.45	0	0.00	10.45	1	982	0.10%
2023/03/27	9	10.45	0	0.00	10.55	9	971	0.93%
2023/03/24	1	10.45	2	10.45	10.45	-1	969	-0.10%
2023/03/23	1	10.50	2	10.50	10.50	-1	964	-0.10%
2023/03/22	0	0.00	9	10.70	10.55	-9	959	-0.94%
2023/03/21	1	10.45	0	0.00	10.60	1	957	0.10%
2023/03/17	0	0.00	2	10.30	10.30	-2	932	-0.21%
2023/03/16	2	10.23	0	0.00	10.10	2	926	0.22%
2023/03/15	8.1	10.47	0	0.00	10.35	8.1	917	0.88%
2023/03/14	1	10.55	0	0.00	10.55	1	899	0.11%
2023/03/13	4	10.55	0	0.00	10.60	4	890	0.45%
2023/03/10	2	10.83	0	0.00	10.70	2	877	0.23%
2023/03/09	2	11.15	2.2	11.06	11.05	-0.2	866	-0.02%
2023/03/08	1	11.20	2.2	11.15	11.10	-1.2	856	-0.14%
2023/03/07	1	11.30	3	10.85	11.30	-2	824	-0.24%
2023/03/06	0	10.60	0	0.00	10.65	0	759	0.00%
2023/03/02	1	10.55	0	0.00	10.55	1	758	0.13%
2023/03/01	1.2	10.59	0	0.00	10.60	1.2	753	0.16%
2023/02/24	2	10.88	2	10.90	10.75	0	742	0.00%
2023/02/22	8	11.13	0	0.00	11.05	8	696	1.15%
2023/02/21	0	0.00	2.4	10.94	11.15	-2.4	677	-0.35%
2023/02/20	1.2	10.71	0	0.00	10.75	1.2	634	0.19%
2023/02/16	1.1	10.70	0	0.00	10.65	1.1	652	0.17%
2023/02/14	2	10.60	0	0.00	10.60	2	678	0.30%
2023/02/13	1	10.55	0	0.00	10.55	1	706	0.14%
2023/02/08	0.1	10.65	0	0.00	10.70	0.1	709	0.01%
2023/02/06	1	10.70	1	10.65	10.60	0	702	0.00%
2023/02/03	0	10.75	0	0.00	10.70	0	703	0.00%
2023/02/02	0	0.00	20	10.54	10.75	-20	693	-2.88%
2023/02/01	7.2	10.43	0	0.00	10.40	7.2	674	1.07%
2023/01/31	0	0.00	10	10.30	10.30	-10	668	-1.49%
2023/01/30	0	10.10	5	10.15	10.05	-5	653	-0.76%
2023/01/16	1	10.00	0	0.00	10.00	1	678	0.15%
2023/01/13	11	10.00	0	0.00	10.05	11	681	1.61%
2023/01/12	2	10.00	0	0.00	10.00	2	684	0.29%
2023/01/10	1	10.05	0	0.00	10.05	1	702	0.14%
2023/01/09	1	10.10	0	0.00	10.10	1	721	0.14%
2023/01/06	0.3	10.10	0	0.00	10.05	0.3	756	0.04%
2022/12/29	6	9.85	0	0.00	10.00	6	784	0.76%
2022/12/28	5	9.99	0	0.00	10.00	5	782	0.64%
2022/12/27	1.2	10.05	0	0.00	10.05	1.2	780	0.15%
2022/12/22	2	10.03	0	0.00	10.05	2	812	0.25%
2022/12/21	1	10.05	0	0.00	10.05	1	824	0.12%
2022/12/20	1	10.05	0	0.00	10.05	1	833	0.12%
2022/12/13	5	10.14	0	0.00	10.15	5	940	0.53%
2022/12/12	3	10.20	0	0.00	10.25	3	956	0.31%
2022/12/09	1	10.30	0	0.00	10.30	1	1,004	0.10%
2022/12/08	10	10.35	0	0.00	10.30	10	1,101	0.91%
2022/12/07	3	10.47	0	0.00	10.50	3	1,136	0.26%
2022/12/06	8	10.68	0	0.00	10.65	8	1,176	0.68%
2022/12/05	4	10.80	0	0.00	10.85	4	1,187	0.34%
2022/12/01	0.3	10.70	17	10.70	10.65	-16.7	1,207	-1.39%
2022/11/29	1	10.10	0	0.00	10.25	1	1,230	0.08%
2022/11/28	0	0.00	0.4	10.30	10.20	-0.4	1,269	-0.03%
2022/11/23	1	10.35	0	0.00	10.35	1	1,299	0.08%
2022/11/22	11	10.30	0	0.00	10.30	11	1,322	0.83%
2022/11/17	4	10.53	0	0.00	10.55	4	1,379	0.29%
2022/11/15	2	10.75	1	10.70	10.70	1	1,396	0.07%
2022/11/14	5	10.54	0	0.00	10.60	5	1,389	0.36%
2022/11/10	2	10.68	0	0.00	10.60	2	1,373	0.15%
2022/11/09	2	10.70	0	0.00	10.95	2	1,382	0.14%
2022/11/08	2.4	10.54	0	0.00	10.55	2.4	1,402	0.17%
2022/11/07	0	0.00	1	10.50	10.45	-1	1,448	-0.07%
2022/11/04	0	0.00	1	10.20	10.25	-1	1,457	-0.07%
2022/10/18	0	0.00	3	10.50	10.45	-3	1,531	-0.20%
2022/10/17	3	10.05	0	0.00	10.45	3	1,526	0.20%
2022/10/13	3	9.46	0	0.00	9.41	3	1,491	0.20%
2022/09/28	2	10.00	2	10.05	9.99	0	1,634	0.00%
2022/09/26	2	10.15	0	0.00	10.20	2	1,625	0.12%
2022/09/22	3	10.42	0	0.00	10.55	3	1,633	0.18%
2022/09/21	3	10.55	0	0.00	10.60	3	1,619	0.19%
2022/09/20	1	11.05	0	0.00	11.00	1	1,574	0.06%
2022/09/19	3	11.35	0	0.00	11.30	3	1,563	0.19%
2022/09/16	19.4	11.87	0	0.00	11.80	19.4	1,541	1.26%
2022/09/15	1	15.85	3	15.85	15.80	-2	1,510	-0.13%
2022/09/14	1	15.90	2	15.85	15.90	-1	1,428	-0.07%
2022/09/13	0	0.00	1	15.95	15.95	-1	1,397	-0.07%
2022/09/12	1	15.80	1	15.80	15.80	0	1,379	0.00%
2022/09/08	2.2	15.50	0	15.80	15.65	2.2	1,374	0.16%
2022/09/07	3	15.27	2	15.40	15.40	1	1,365	0.07%
2022/09/05	0	0.00	3	16.00	15.80	-3	1,337	-0.22%
2022/08/31	5	15.90	0	0.00	15.90	5	1,295	0.39%
2022/08/30	10	15.75	1.3	15.80	15.85	8.7	1,315	0.66%
2022/08/29	3	15.65	0	0.00	15.75	3	1,321	0.23%
2022/08/26	0	0.00	4	15.99	16.10	-4	1,303	-0.31%
2022/08/19	11	15.60	0	0.00	15.60	11	1,265	0.87%
2022/08/18	0	0.00	1	15.55	15.55	-1	1,267	-0.08%
2022/08/17	0	0.00	3	15.50	15.55	-3	1,254	-0.24%
2022/08/16	9	15.57	0	0.00	15.55	9	1,257	0.72%
2022/08/15	0	0.00	2	15.60	15.55	-2	1,239	-0.16%
2022/08/11	0.4	14.99	0.1	14.91	15.00	0.2	1,170	0.02%
2022/08/10	5.2	14.83	0	0.00	14.85	5.2	1,178	0.44%
2022/08/08	0.3	14.95	0	0.00	14.80	0.3	1,186	0.02%
2022/08/05	0	0.00	3	14.98	15.00	-3	1,192	-0.25%
2022/08/04	0.2	14.65	0	0.00	14.60	0.2	1,237	0.01%
2022/08/03	0.1	14.90	0	0.00	14.80	0.1	1,290	0.01%
2022/08/02	5	14.85	0	0.00	14.95	5	1,313	0.38%
2022/07/28	0	0.00	3	14.90	14.95	-3	1,386	-0.22%
2022/07/25	1	15.00	0	0.00	15.05	1	1,434	0.07%
2022/07/22	1	14.80	102	14.88	14.95	-101	1,446	-6.98%	大賣/鉅額交易
2022/07/21	0	0.00	3	14.95	14.95	-3	1,495	-0.20%
2022/07/19	1	14.35	130	14.40	14.65	-129	1,541	-8.37%	大賣/鉅額交易
2022/07/18	0.3	14.25	0	0.00	14.35	0.3	1,567	0.02%
2022/07/15	1	14.15	4	14.05	14.10	-3	1,583	-0.19%
2022/07/14	5	14.22	4	14.05	14.20	1	1,622	0.06%
2022/07/13	5	14.06	3	13.97	14.10	2	1,960	0.10%
2022/07/12	5	13.63	0	0.00	13.55	5	1,997	0.25%
2022/07/11	0.2	14.59	1	14.45	14.40	-0.9	2,031	-0.04%
2022/07/08	0.2	15.10	0	0.00	15.00	0.2	2,026	0.01%
2022/07/07	0	0.00	1	14.85	14.90	-1	2,025	-0.05%
2022/07/06	4.3	14.84	0	0.00	14.65	4.3	2,058	0.21%
2022/07/05	0.2	15.30	0	0.00	15.30	0.2	2,123	0.01%
2022/07/01	5.2	15.35	0	0.00	15.25	5.2	2,162	0.24%
2022/06/23	8	15.81	0	0.00	15.85	8	2,239	0.36%
2022/06/22	0	0.00	1	15.95	16.20	-1	2,303	-0.04%
2022/06/20	5.1	16.15	0	0.00	15.90	5.1	2,322	0.22%
2022/06/17	0	0.00	1	16.50	16.50	-1	2,318	-0.04%
2022/06/16	0	0.00	2	17.15	16.70	-2	2,365	-0.08%
2022/06/15	0	0.00	15	17.12	17.15	-15	2,396	-0.63%
2022/06/14	0	0.00	2	17.00	17.00	-2	2,435	-0.08%
2022/06/13	6	16.95	7	16.99	16.90	-1	2,540	-0.04%
2022/06/10	1	17.40	0	0.00	17.45	1	2,552	0.04%
2022/06/09	0	0.00	1	17.75	17.60	-1	2,570	-0.04%
2022/06/08	3	17.75	2	17.75	17.70	1	2,585	0.04%
2022/06/07	62	17.38	12	17.40	17.60	50	2,649	1.89%
2022/06/06	4	17.15	0	0.00	17.25	4	2,683	0.15%
2022/06/02	1	17.25	0	0.00	17.30	1	2,793	0.04%
2022/06/01	4	17.05	4	17.03	17.15	0	2,883	0.00%
2022/05/31	1	16.75	0	0.00	16.85	1	2,991	0.03%
2022/05/30	2	16.65	15	16.64	16.80	-13	3,044	-0.43%
2022/05/27	0	0.00	2	16.38	16.35	-2	3,057	-0.07%
2022/05/26	7	16.18	0	0.00	16.20	7	3,091	0.23%
2022/05/25	1	16.10	0	0.00	16.20	1	3,120	0.03%
2022/05/24	0.3	16.25	0	0.00	16.20	0.3	3,204	0.01%
2022/05/20	3	16.18	0	0.00	16.20	3	3,304	0.09%
2022/05/19	12	16.11	6	16.02	16.10	6	3,351	0.18%
2022/05/18	3	16.50	10	16.52	16.50	-7	3,353	-0.21%
2022/05/17	0	0.00	4	16.00	16.00	-4	3,355	-0.12%
2022/05/16	6	15.83	9	15.86	15.85	-3	3,360	-0.09%
2022/05/13	0	0.00	1	16.10	15.95	-1	3,363	-0.03%
2022/05/12	9.2	16.14	4	16.04	15.95	5.2	3,405	0.15%
2022/05/11	11.2	16.79	0	0.00	16.70	11.2	3,459	0.32%
2022/05/10	1	16.95	4	17.33	17.40	-3	3,424	-0.09%
2022/05/09	26.2	17.74	0	0.00	17.60	26.2	3,434	0.76%
2022/05/06	6.2	18.20	0.1	18.35	18.30	6.1	3,443	0.18%
2022/05/05	1	18.55	0	0.00	18.55	1	3,474	0.03%
2022/05/04	17.3	18.47	0	0.00	18.45	17.3	3,502	0.49%
2022/05/03	4.2	18.60	0	0.00	18.55	4.2	3,526	0.12%
2022/04/29	0	0.00	1	19.15	18.90	-1	3,576	-0.03%
2022/04/28	1	18.85	1	18.90	18.90	0	3,629	0.00%
2022/04/27	22	18.88	0	0.00	18.80	22	3,700	0.59%
2022/04/26	4.2	19.46	4	19.49	19.45	0.2	3,733	0.00%
2022/04/25	9.2	19.58	1	19.50	19.50	8.2	3,780	0.22%
2022/04/22	5.2	19.86	1.1	20.05	20.05	4.1	3,920	0.10%
2022/04/21	0.4	20.27	3	20.22	20.20	-2.7	3,965	-0.07%
2022/04/20	15.1	20.20	2.1	20.25	20.30	13	3,995	0.32%
2022/04/19	23.2	20.92	45	20.69	20.40	-21.8	4,008	-0.54%
2022/04/18	0	0.00	4.2	20.26	20.25	-4.2	3,782	-0.11%
2022/04/15	13	20.18	65.1	20.21	20.40	-52.1	3,856	-1.35%
2022/04/14	24.1	19.60	10	19.59	19.35	14.1	3,859	0.36%
2022/04/13	0	0.00	6	19.65	19.70	-6	3,899	-0.15%
2022/04/12	13.5	19.37	0	0.00	19.35	13.5	3,971	0.34%
2022/04/11	51.7	19.96	5	19.71	19.75	46.7	4,078	1.14%
2022/04/08	12	20.26	10.1	20.39	20.55	1.9	4,120	0.05%
2022/04/07	11.2	20.23	0.1	20.50	20.05	11.2	4,222	0.26%
2022/04/06	0	0.00	5.1	20.61	20.50	-5.1	4,291	-0.12%
2022/04/01	2	20.25	1	20.50	20.50	1	4,437	0.02%
2022/03/31	1	20.60	14.1	20.46	20.45	-13.1	4,546	-0.29%
2022/03/30	0	0.00	2.1	20.37	20.35	-2.1	4,574	-0.04%
2022/03/29	0	0.00	2.1	20.35	20.25	-2.1	4,658	-0.04%
2022/03/28	20.3	20.12	3	20.28	20.30	17.3	4,701	0.37%
2022/03/25	2	20.33	14.1	20.63	20.60	-12.1	4,733	-0.25%
2022/03/24	0	0.00	4.1	20.57	20.45	-4.1	4,678	-0.09%
2022/03/23	0	0.00	4.2	20.54	20.55	-4.2	4,677	-0.09%
2022/03/22	5	20.31	2.1	20.61	20.45	2.9	4,678	0.06%
2022/03/21	0	0.00	11.1	20.52	20.55	-11.1	4,682	-0.24%
2022/03/18	0	0.00	9.1	20.29	20.15	-9.1	4,660	-0.20%
2022/03/17	1.4	19.85	19.3	19.94	20.10	-17.9	4,670	-0.38%
2022/03/16	33	19.68	4	19.44	19.55	29	4,720	0.61%
2022/03/15	7	20.13	0	0.00	20.15	7	4,625	0.15%
2022/03/14	0	0.00	10	20.48	20.50	-10	4,645	-0.22%
2022/03/11	6	20.19	0	0.00	20.15	6	4,638	0.13%
2022/03/10	11	20.40	14	20.73	20.30	-3	4,680	-0.06%
2022/03/09	12	20.05	16	20.28	20.40	-4	4,603	-0.09%
2022/03/08	15	20.11	2	20.05	19.75	13	4,560	0.29%
2022/03/07	24	20.65	7	20.58	20.60	17	4,450	0.38%
2022/03/04	7	21.04	21	21.08	21.25	-14	4,371	-0.32%
2022/03/03	0	0.00	37	20.62	20.65	-37	4,296	-0.86%
2022/03/02	1	20.15	11	20.41	20.45	-10	4,286	-0.23%
2022/03/01	0	0.00	13	20.18	20.25	-13	4,264	-0.30%
2022/02/25	2	19.80	2	19.93	19.80	0	4,239	0.00%
2022/02/24	39	19.72	1	19.76	19.60	38	4,227	0.90%
2022/02/23	0	0.00	3	20.30	20.25	-3	4,151	-0.07%
2022/02/22	34	20.11	0.1	20.10	20.15	33.9	4,151	0.82%
2022/02/21	1	20.40	31	20.63	20.80	-30	4,077	-0.74%
2022/02/18	14	20.09	0	0.00	20.15	14	4,059	0.34%
2022/02/17	4	20.29	2	20.45	20.25	2	4,071	0.05%
2022/02/16	5	20.40	1	20.45	20.40	4	4,083	0.10%
2022/02/15	1	20.25	1	20.50	20.15	0	4,083	0.00%
2022/02/14	9	20.42	1	20.40	20.30	8	4,086	0.20%
2022/02/11	12.1	20.43	24	20.68	20.95	-11.9	4,079	-0.29%
2022/02/10	9	20.32	0	0.00	20.40	9	3,980	0.23%
2022/02/09	2	20.53	1	20.75	20.60	1	3,985	0.03%
2022/02/08	3	20.53	13	20.41	20.65	-10	3,959	-0.25%
2022/02/07	3	19.93	17	19.99	20.10	-14	3,940	-0.36%
2022/01/26	23	19.38	0	0.00	19.30	23	3,928	0.59%
2022/01/25	4	19.41	1.1	19.40	19.40	2.9	3,912	0.07%
2022/01/24	6	19.33	23	19.47	19.80	-17	3,881	-0.44%
2022/01/21	9.1	19.80	2	19.93	19.65	7.1	3,851	0.18%
2022/01/20	7	20.39	26	20.04	20.40	-19	3,814	-0.50%
2022/01/19	17.1	19.77	4.1	19.85	19.60	13	3,733	0.35%
2022/01/18	22	20.20	5	20.57	20.15	17	3,659	0.46%
2022/01/17	63.1	20.71	20	20.85	20.25	43.1	3,595	1.20%
2022/01/14	18.1	21.66	2	21.60	21.60	16.1	3,430	0.47%
2022/01/13	1	21.75	11	22.10	22.25	-10	3,387	-0.30%
2022/01/12	13	21.69	19	21.93	21.90	-6	3,347	-0.18%
2022/01/11	12.1	21.73	5.5	21.93	21.70	6.6	3,289	0.20%
2022/01/10	28	22.39	5.2	22.63	22.20	22.8	3,184	0.72%
2022/01/07	10	22.63	17	22.84	22.55	-7	3,071	-0.23%
2022/01/06	10	22.69	4	23.18	22.90	6	2,995	0.20%
2022/01/05	11.1	22.91	17	23.21	22.95	-5.9	2,941	-0.20%
2022/01/04	34.2	22.97	2.1	23.28	22.80	32.1	2,878	1.12%
2022/01/03	24.1	23.44	68.1	23.70	23.55	-44	2,785	-1.58%
2021/12/30	24	22.87	41	22.55	22.90	-17	2,654	-0.64%
2021/12/29	5	21.46	22.1	21.94	22.10	-17.1	2,537	-0.67%
2021/12/28	44.2	21.37	18.1	21.60	21.60	26.1	2,451	1.06%
2021/12/27	12	21.30	13.1	21.08	21.45	-1.1	2,313	-0.05%
2021/12/24	4	20.21	4	20.30	20.35	0	2,252	0.00%
2021/12/23	1.3	20.15	35.1	20.20	20.30	-33.8	2,202	-1.53%
2021/12/22	10	19.54	31.3	19.60	19.65	-21.3	2,117	-1.01%
2021/12/21	10.2	19.00	62.1	19.29	19.40	-51.9	2,072	-2.50%
2021/12/20	9.1	18.70	0	0.00	18.85	9.1	1,999	0.46%
2021/12/17	5.1	18.72	0	0.00	18.70	5.1	1,979	0.26%
2021/12/16	53.1	18.73	1	18.90	18.80	52.1	1,969	2.65%
2021/12/15	0	0.00	7	18.66	18.75	-7	1,967	-0.36%
2021/12/14	8	18.53	77	18.47	18.50	-69	1,948	-3.54%
2021/12/13	3.1	18.72	3	18.85	18.75	0.1	1,915	0.01%
2021/12/10	18	18.43	14	18.44	18.35	4	1,873	0.21%
2021/12/09	2	17.88	4	17.95	17.90	-2	1,798	-0.11%
2021/12/08	2	17.85	52.1	17.92	17.85	-50.1	1,817	-2.75%
2021/12/07	5	17.61	1	17.70	17.65	4	1,856	0.22%
2021/12/06	0	0.00	12	17.60	17.60	-12	1,842	-0.65%
2021/12/03	0	0.00	14	17.12	17.10	-14	1,797	-0.78%
2021/12/02	25	16.83	2	16.70	16.85	23	1,796	1.28%
2021/12/01	4	16.83	3	16.80	16.85	1	1,820	0.05%
2021/11/30	0	0.00	12	16.73	16.80	-12	1,843	-0.65%
2021/11/29	13	16.19	4	16.31	16.30	9	1,840	0.49%
2021/11/26	34	16.75	5	16.67	16.55	29	1,803	1.61%
2021/11/25	18	17.13	1	17.30	17.15	17	1,773	0.96%
2021/11/24	1	16.95	0	0.00	17.15	1	1,784	0.06%
2021/11/23	12	17.06	1	17.05	17.00	11	1,784	0.62%
2021/11/22	0	0.00	3.1	17.30	17.30	-3.1	1,772	-0.17%
2021/11/19	8	17.17	10	17.30	17.15	-2	1,789	-0.11%
2021/11/18	12	17.31	4.1	17.32	17.25	7.9	1,789	0.44%
2021/11/17	2	17.05	7	17.23	17.20	-5	1,794	-0.28%
2021/11/16	6	17.00	22	17.09	17.05	-16	1,786	-0.90%
2021/11/15	14	17.28	2	17.48	17.05	12	1,783	0.67%
2021/11/12	0	0.00	2	17.35	17.30	-2	1,797	-0.11%
2021/11/11	4	16.94	5	17.31	17.20	-1	1,835	-0.05%
2021/11/10	11.2	17.05	3	17.13	17.15	8.2	1,868	0.44%
2021/11/09	7	16.66	0	0.00	16.85	7	1,856	0.38%
2021/11/08	1	16.25	5	16.51	16.80	-4	1,879	-0.21%
2021/11/05	3	15.97	1	16.20	16.20	2	2,034	0.10%
2021/11/04	12	16.08	2	16.38	16.10	10	2,242	0.45%
2021/11/03	2	15.83	8	16.09	16.20	-6	2,226	-0.27%
2021/11/02	36	15.76	0.1	16.00	15.80	35.9	2,263	1.59%
2021/11/01	43	16.13	2	16.23	16.00	41	2,299	1.78%
2021/10/29	19	15.77	9	15.77	15.95	10	2,297	0.44%
2021/10/28	14	15.45	1	15.55	15.45	13	2,280	0.57%
2021/10/27	4	15.28	0	0.00	15.20	4	2,274	0.18%
2021/10/26	0	0.00	5	15.43	15.35	-5	2,300	-0.22%
2021/10/25	3	15.00	0.1	15.15	15.15	2.9	2,320	0.13%
2021/10/22	4	15.18	1	15.15	15.10	3	2,386	0.13%
2021/10/21	3	14.97	21	15.40	15.45	-18	2,462	-0.73%
2021/10/20	0	0.00	1	15.05	14.95	-1	2,493	-0.04%
2021/10/19	0	0.00	2.5	14.95	14.95	-2.5	2,640	-0.10%
2021/10/18	0	0.00	9	14.86	14.80	-9	2,789	-0.32%
2021/10/15	0	0.00	6	14.65	14.65	-6	2,891	-0.21%
2021/10/14	7	14.35	0	0.00	14.40	7	2,979	0.23%
2021/10/13	2	14.45	0	0.00	14.50	2	3,047	0.07%
2021/10/12	0	0.00	1.8	14.61	14.55	-1.8	3,132	-0.06%
2021/10/08	7	14.53	14	14.43	14.55	-7	3,180	-0.22%
2021/10/06	2	13.65	1	13.55	13.55	1	3,335	0.03%
2021/10/05	7	13.13	4	13.45	13.60	3	3,473	0.09%
2021/10/04	3	13.58	2	13.40	13.35	1	3,555	0.03%
2021/10/01	8	14.05	0	0.00	13.70	8	3,599	0.22%
2021/09/30	3	14.22	0	0.00	14.40	3	3,693	0.08%
2021/09/29	3	14.35	0	0.00	14.30	3	3,925	0.08%
2021/09/28	0	0.00	0.5	14.70	14.65	-0.5	3,963	-0.01%
2021/09/27	0	0.00	1.1	14.70	14.75	-1.1	4,002	-0.03%
2021/09/24	0.7	14.50	5.1	14.54	14.55	-4.5	4,075	-0.11%
2021/09/23	1	14.40	3	14.45	14.35	-2	4,196	-0.05%
2021/09/22	8	14.23	0	0.00	14.20	8	4,244	0.19%
2021/09/17	1	14.65	1	14.75	14.65	0	4,275	0.00%
2021/09/16	1	14.65	0	0.00	14.70	1	4,338	0.02%
2021/09/15	0	0.00	0.1	14.80	14.70	-0.1	4,402	0.00%
2021/09/14	7	14.75	0	0.00	14.65	7	4,445	0.16%
2021/09/13	4	14.78	0	0.00	15.00	4	4,492	0.09%
2021/09/10	1.2	14.89	14.1	14.46	14.95	-12.9	4,502	-0.29%
2021/09/09	2	13.40	2	13.65	13.65	0	4,446	0.00%
2021/09/08	5	13.60	0	0.00	13.50	5	4,474	0.11%
2021/09/07	2	13.70	2	13.90	13.75	0	4,550	0.00%
2021/09/06	8	13.97	0	0.00	13.80	8	4,699	0.17%
2021/09/03	4	14.34	5	14.55	14.30	-1	4,725	-0.02%
2021/09/02	0	0.00	1	14.55	14.25	-1	4,790	-0.02%
2021/08/31	0	0.00	2	14.38	14.25	-2	4,942	-0.04%
2021/08/30	0	0.00	3	14.20	14.30	-3	5,070	-0.06%
2021/08/27	2	13.80	4	14.08	14.00	-2	5,102	-0.04%
2021/08/26	0	0.00	1	14.05	13.90	-1	5,141	-0.02%
2021/08/25	1	13.85	7	14.01	13.95	-6	5,234	-0.11%
2021/08/24	4	13.76	0	0.00	13.85	4	5,304	0.08%
2021/08/23	0	0.00	12.1	14.07	14.05	-12.1	5,359	-0.23%
2021/08/20	10	13.52	2	13.70	13.50	8	5,446	0.15%
2021/08/19	12	13.93	7	14.19	13.75	5	5,444	0.09%
2021/08/18	4	13.00	25	13.66	14.15	-21	5,467	-0.38%
2021/08/17	11.1	13.65	2	13.40	13.40	9.1	5,457	0.17%
2021/08/16	12.3	13.90	6.1	13.85	13.70	6.2	5,474	0.11%
2021/08/13	12	14.44	4	14.33	14.30	8	5,534	0.14%
2021/08/12	2	14.65	5	14.80	14.70	-3	5,538	-0.05%
2021/08/11	31	15.03	5	14.93	14.60	26	5,579	0.47%
2021/08/10	53.2	15.98	9	16.12	15.40	44.2	5,472	0.81%
2021/08/09	17	16.92	0	0.00	16.95	17	5,393	0.32%
2021/08/06	1	17.85	64	17.78	17.85	-63	5,495	-1.15%
2021/08/05	6.1	17.43	0	0.00	17.50	6.1	5,533	0.11%
2021/08/04	4	17.58	0	0.00	17.75	4	5,675	0.07%
2021/08/03	2.1	17.60	2	17.90	17.65	0.1	5,860	0.00%
2021/08/02	4.1	17.27	4	17.60	17.65	0.1	6,030	0.00%
2021/07/30	11.1	17.54	0	0.00	17.40	11.1	6,161	0.18%
2021/07/29	2	17.60	10	17.80	17.85	-8	6,224	-0.13%
2021/07/28	18.2	17.48	0	0.00	17.45	18.2	6,336	0.29%
2021/07/27	18.1	17.73	29	18.16	17.85	-10.9	6,454	-0.17%
2021/07/26	16	18.36	42	18.35	18.15	-26	6,534	-0.40%
2021/07/23	20.2	18.44	35	18.80	18.45	-14.8	6,647	-0.22%
2021/07/22	20.3	17.93	48	18.32	18.10	-27.8	6,741	-0.41%
2021/07/21	37	17.57	4	17.65	17.60	33	6,888	0.48%
2021/07/20	25.1	18.20	0	0.00	17.95	25.1	7,050	0.36%
2021/07/19	37.1	18.63	24	18.92	18.60	13.1	7,082	0.18%
2021/07/16	0.2	18.95	24.1	18.84	18.80	-23.9	7,363	-0.32%
2021/07/15	5	18.41	49	18.22	18.40	-44	7,468	-0.59%
2021/07/14	31.3	17.85	14	18.04	17.80	17.3	7,575	0.23%
2021/07/13	63.1	17.99	8	18.20	17.80	55.1	7,876	0.70%
2021/07/12	34	18.61	14	19.20	18.50	20	7,892	0.25%
2021/07/09	4	18.28	25.2	18.52	18.40	-21.2	7,811	-0.27%
2021/07/08	19.1	18.44	11	18.57	18.35	8.1	7,782	0.10%
2021/07/07	51.1	18.42	37	18.53	18.25	14.1	7,802	0.18%
2021/07/06	20	19.03	63.2	18.62	19.00	-43.2	7,833	-0.55%
2021/07/05	0	0.00	8.1	17.92	17.80	-8.1	7,616	-0.11%
2021/07/02	14	17.48	1	17.50	17.55	13	7,603	0.17%
2021/07/01	12.6	17.52	8	17.90	17.55	4.6	7,578	0.06%
2021/06/30	3	17.53	23.1	17.53	17.55	-20.1	7,535	-0.27%
2021/06/29	32	17.08	10.1	16.95	17.00	21.9	7,447	0.29%
2021/06/28	23	17.20	29.1	17.40	17.30	-6.1	7,444	-0.08%
2021/06/25	38	17.22	16	17.77	17.15	22	7,418	0.30%
2021/06/24	18	16.49	13.1	16.83	16.90	4.9	7,425	0.07%
2021/06/23	17	16.61	0	0.00	16.45	17	7,399	0.23%
2021/06/22	8.1	16.88	5	17.20	16.75	3.1	7,389	0.04%
2021/06/21	5	16.89	0	0.00	16.80	5	7,376	0.07%
2021/06/18	17	17.17	0	0.00	17.05	17	7,447	0.23%
2021/06/17	6	17.22	1	17.25	17.40	5	7,565	0.07%
2021/06/16	49	17.59	3	17.90	17.35	46	7,614	0.60%
2021/06/15	10	17.57	45	18.01	17.75	-35	7,706	-0.45%
2021/06/11	2	16.40	24	16.62	16.50	-22	7,681	-0.29%
2021/06/10	15	16.10	18	16.33	16.15	-3	7,747	-0.04%
2021/06/09	12	16.26	0	0.00	15.90	12	7,788	0.15%
2021/06/08	0	0.00	4	16.90	16.80	-4	7,721	-0.05%
2021/06/07	40	17.04	2	16.90	16.50	38	7,696	0.49%
2021/06/04	6	17.92	8	18.21	17.90	-2	7,581	-0.03%
2021/06/03	12	17.86	8	18.04	18.00	4	7,571	0.05%
2021/06/02	16	17.76	18	18.09	17.90	-2	7,552	-0.03%
2021/06/01	6	17.27	14	17.63	17.75	-8	7,450	-0.11%
2021/05/28	2	17.00	20	16.86	17.10	-18	7,289	-0.25%
2021/05/27	2	16.30	0	0.00	16.35	2	7,195	0.03%
2021/05/26	4	16.18	8	16.53	16.50	-4	7,178	-0.06%
2021/05/25	10	16.30	4	16.48	16.25	6	7,160	0.08%
2021/05/24	16	16.09	52	16.32	16.25	-36	7,123	-0.51%
2021/05/21	57	16.46	28	16.40	16.35	29	7,075	0.41%
2021/05/20	37	15.74	0	0.00	15.70	37	6,964	0.53%
2021/05/19	33	15.77	55	16.17	16.35	-22	6,943	-0.32%
2021/05/18	6	14.70	32	15.39	15.65	-26	6,886	-0.38%
2021/05/17	28	14.41	4	14.85	14.25	24	6,844	0.35%
2021/05/14	16	15.84	26	16.02	15.80	-10	6,721	-0.15%
2021/05/13	12	15.67	11	16.11	15.85	1	6,597	0.02%
2021/05/12	28	17.13	4	17.83	16.70	24	6,513	0.37%
2021/05/11	63	18.98	22	19.58	18.50	41	6,328	0.65%
2021/05/10	21	19.58	38	19.72	19.55	-17	6,146	-0.28%
2021/05/07	16	18.91	15	19.52	19.05	1	5,958	0.02%
2021/05/06	23	19.09	6	19.49	18.45	17	5,805	0.29%
2021/05/05	21	19.33	24	19.45	18.90	-3	5,714	-0.05%
2021/05/04	19	18.89	123	18.28	18.60	-104	5,595	-1.86%	大賣/鉅額交易
2021/05/03	60	20.19	12	20.95	19.80	48	5,410	0.89%
2021/04/29	28	20.54	31	20.77	20.75	-3	5,246	-0.06%
2021/04/28	31	20.40	16	20.47	20.65	15	5,088	0.29%
2021/04/27	26	20.53	73	21.10	21.20	-47	4,885	-0.96%
2021/04/26	160	20.00	41	19.97	20.05	119	4,602	2.59%	大買/鉅額交易
2021/04/23	11	17.97	17	18.37	18.25	-6	4,370	-0.14%
2021/04/22	100	18.02	89	17.87	17.85	11	4,291	0.26%
2021/04/21	30	17.06	60	17.51	17.55	-30	3,995	-0.75%
2021/04/20	80	17.24	124	17.21	17.30	-44	3,928	-1.12%	大賣/
2021/04/19	31	17.61	14	17.49	17.70	17	3,884	0.44%
2021/04/16	117	15.87	5	16.20	16.25	112	3,742	2.99%	大買/鉅額交易
2021/04/15	8	15.18	55	15.47	15.35	-47	3,783	-1.24%
2021/04/14	24	14.98	15	15.13	15.15	9	4,020	0.22%
2021/04/13	43	15.40	0	0.00	15.40	43	4,180	1.03%
2021/04/12	1	15.20	20	15.45	15.40	-19	4,159	-0.46%
2021/04/09	21	14.86	0	0.00	14.85	21	4,049	0.52%
2021/04/08	2	15.05	10	15.08	14.95	-8	4,235	-0.19%
2021/04/07	15	14.75	10	14.95	14.95	5	4,486	0.11%
2021/04/06	15	14.75	15	15.00	15.00	0	4,505	0.00%
2021/04/01	7	14.89	0	0.00	14.80	7	4,489	0.16%
2021/03/31	1	15.20	0	0.00	15.25	1	4,455	0.02%
2021/03/29	0	0.00	3	15.20	15.10	-3	4,394	-0.07%
2021/03/26	0	0.00	2	14.85	14.80	-2	4,413	-0.05%
2021/03/25	1	14.65	0	0.00	14.65	1	4,402	0.02%
2021/03/24	2	14.70	0	0.00	14.70	2	4,363	0.05%
2021/03/23	22	14.29	21	14.48	14.55	1	4,311	0.02%
2021/03/19	2	13.85	2	14.25	14.20	0	4,050	0.00%
2021/03/18	3	14.05	7	14.02	14.10	-4	3,977	-0.10%
2021/03/17	3	13.50	27	12.98	13.60	-24	3,803	-0.63%
2021/03/16	30	12.72	29	12.85	12.80	1	3,691	0.03%
2021/03/15	30	12.55	10	12.73	12.70	20	3,603	0.55%
2021/03/12	4	11.83	0	0.00	11.80	4	3,496	0.11%
2021/03/11	0	0.00	5	11.75	11.60	-5	3,491	-0.14%
2021/03/10	0	0.00	5	11.70	11.60	-5	3,522	-0.14%
2021/03/09	1	11.45	30	11.43	11.45	-29	3,558	-0.81%
2021/03/08	25	11.18	22	11.43	11.20	3	3,540	0.08%
2021/03/05	5	11.00	6	11.15	11.05	-1	3,514	-0.03%
2021/03/04	0	0.00	9	11.13	11.15	-9	3,522	-0.26%
2021/03/02	11	11.07	0	0.00	11.00	11	3,510	0.31%
2021/02/26	15	11.17	0	0.00	11.20	15	3,496	0.43%
2021/02/25	0	0.00	44	11.28	11.40	-44	3,482	-1.26%
2021/02/24	0	0.00	5	11.15	10.95	-5	3,451	-0.14%
2021/02/23	0	0.00	22	11.05	11.00	-22	3,441	-0.64%
2021/02/22	0	0.00	5	10.95	10.90	-5	3,421	-0.15%
2021/02/19	21	10.77	0	0.00	10.80	21	3,410	0.62%
2021/02/18	2	11.00	17	11.00	11.00	-15	3,386	-0.44%
2021/02/17	80	10.81	0	0.00	10.75	80	3,367	2.38%
2021/02/05	5	10.75	0	0.00	10.80	5	3,326	0.15%
2021/02/04	0	0.00	4	10.85	10.80	-4	3,364	-0.12%
2021/02/03	0	0.00	6	10.84	10.80	-6	3,354	-0.18%
2021/02/02	5	10.55	14	10.78	10.55	-9	3,316	-0.27%
2021/02/01	10	10.23	10	10.43	10.45	0	3,292	0.00%
2021/01/29	10	10.51	15	10.65	10.40	-5	3,268	-0.15%
2021/01/27	0	0.00	10	10.93	10.85	-10	3,252	-0.31%
2021/01/26	20	10.73	26	10.91	10.80	-6	3,244	-0.18%
2021/01/25	0	0.00	5	10.65	10.60	-5	3,216	-0.16%
2021/01/22	1	10.50	5	10.70	10.65	-4	3,241	-0.12%
2021/01/21	10	10.58	26	10.80	10.65	-16	3,236	-0.49%
2021/01/20	33	10.62	5	10.55	10.40	28	3,202	0.87%
2021/01/19	4	11.03	0	0.00	10.95	4	3,146	0.13%
2021/01/18	29	10.88	15	11.05	11.00	14	3,117	0.45%
2021/01/15	20	11.33	10	11.63	11.20	10	3,062	0.33%
2021/01/14	17	11.50	5	11.70	11.55	12	3,002	0.40%
2021/01/13	1	11.40	38	11.70	11.85	-37	2,937	-1.26%
2021/01/12	43	11.52	7	11.49	11.10	36	2,802	1.28%
2021/01/11	24	12.01	25	12.14	12.05	-1	2,662	-0.04%
2021/01/08	20	11.98	10	12.03	11.85	10	2,421	0.41%
2021/01/07	32	11.13	85	11.34	11.70	-53	2,227	-2.38%
2021/01/06	51	10.88	74	10.88	10.80	-23	1,923	-1.20%
2021/01/05	25	10.37	22	10.51	10.40	3	1,693	0.18%
2021/01/04	33	10.12	36	10.25	10.45	-3	1,626	-0.18%
2020/12/31	51	10.25	8	10.32	10.25	43	1,552	2.77%
2020/12/30	112	10.11	156	10.46	10.65	-44	1,339	-3.29%	大買/大賣/
2020/12/29	0	0.00	18	9.73	9.71	-18	1,038	-1.73%
2020/12/28	15	9.54	0	0.00	9.54	15	989	1.52%
2020/12/25	0	0.00	5	9.43	9.38	-5	957	-0.52%
2020/12/24	20	9.13	20	9.31	9.34	0	948	0.00%
2020/12/23	0	0.00	5	9.34	9.31	-5	939	-0.53%
2020/12/22	42	9.39	20	9.46	9.25	22	928	2.37%
2020/12/21	0	0.00	20	9.21	9.28	-20	830	-2.41%
2020/12/15	6	9.00	0	0.00	8.90	6	795	0.75%
2020/12/14	10	9.07	0	0.00	9.09	10	780	1.28%
2020/12/11	10	9.05	10	9.16	9.14	0	768	0.00%
2020/12/09	0	0.00	20	9.30	9.28	-20	725	-2.76%
2020/12/08	11	9.08	0	0.00	9.10	11	701	1.57%
2020/12/07	0	0.00	10	9.26	9.25	-10	683	-1.46%
2020/12/03	5	8.68	9	8.70	8.80	-4	580	-0.69%
2020/11/30	2	8.58	0	0.00	8.55	2	506	0.39%
2020/11/17	0	0.00	5	8.27	8.26	-5	550	-0.91%
2020/11/16	10	8.19	5	8.39	8.22	5	556	0.90%
2020/11/12	25	8.21	10	8.14	8.07	15	548	2.74%
2020/11/09	0	0.00	5	8.55	8.49	-5	510	-0.98%
2020/11/04	0	0.00	10	8.40	8.38	-10	581	-1.72%
2020/11/03	0	0.00	10	8.23	8.25	-10	588	-1.70%
2020/10/30	38	8.11	25	8.14	8.15	13	605	2.15%
2020/10/27	5	8.40	5	8.55	8.57	0	583	0.00%
2020/10/23	0	0.00	3	8.63	8.61	-3	627	-0.48%
2020/10/22	0	0.00	6	8.60	8.60	-6	683	-0.88%
2020/10/21	0	0.00	11	8.50	8.50	-11	779	-1.41%
2020/10/20	0	0.00	3	8.44	8.44	-3	805	-0.37%
2020/10/15	6	8.34	0	0.00	8.37	6	935	0.64%
2020/10/13	3	8.41	0	0.00	8.42	3	983	0.30%
2020/10/12	7	8.52	5	8.57	8.45	2	998	0.20%
2020/10/08	0	0.00	5	8.69	8.67	-5	1,016	-0.49%
2020/09/30	0	0.00	5	8.70	8.66	-5	1,282	-0.39%
2020/09/29	0	0.00	10	8.67	8.65	-10	1,315	-0.76%
2020/09/28	0	0.00	10	8.73	8.70	-10	1,340	-0.75%
2020/09/25	0	0.00	5	8.70	8.58	-5	1,360	-0.37%
2020/09/22	0	0.00	5	8.95	8.91	-5	1,372	-0.36%
2020/09/21	5	9.00	0	0.00	9.02	5	1,368	0.37%
2020/09/17	0	0.00	10	9.14	9.09	-10	1,369	-0.73%
2020/09/15	0	0.00	5	9.09	9.07	-5	1,373	-0.36%
2020/09/14	0	0.00	10	9.08	9.03	-10	1,373	-0.73%
2020/09/11	10	9.03	0	0.00	9.02	10	1,375	0.73%
2020/09/10	0	0.00	5	9.25	9.24	-5	1,363	-0.37%
2020/09/08	5	9.35	7	9.37	9.34	-2	1,352	-0.15%
2020/09/07	0	0.00	15	9.54	9.48	-15	1,358	-1.10%
2020/09/04	0	0.00	10	9.46	9.44	-10	1,358	-0.74%
2020/09/02	10	9.38	0	0.00	9.44	10	1,365	0.73%
2020/09/01	22	9.40	9	9.49	9.45	13	1,366	0.95%
2020/08/31	0	0.00	35	9.45	9.58	-35	1,352	-2.59%
2020/08/27	5	9.12	5	9.25	9.13	0	1,324	0.00%
2020/08/26	3	9.17	3	9.28	9.20	0	1,326	0.00%
2020/08/25	0	0.00	35	9.16	9.20	-35	1,332	-2.63%
2020/08/24	5	8.95	0	0.00	9.00	5	1,320	0.38%
2020/08/20	5	8.90	0	0.00	8.80	5	1,319	0.38%
2020/08/19	0	0.00	5	9.13	9.07	-5	1,308	-0.38%
2020/08/17	0	0.00	5	9.13	9.13	-5	1,300	-0.38%
2020/08/13	5	8.95	0	0.00	8.91	5	1,290	0.39%
2020/08/12	15	8.94	40	9.07	9.07	-25	1,283	-1.95%
2020/08/11	30	9.00	0	0.00	8.87	30	1,273	2.36%
2020/08/10	15	9.25	5	9.21	9.19	10	1,244	0.80%
2020/08/07	10	9.39	5	9.35	9.35	5	1,235	0.40%
2020/08/03	32	9.42	0	0.00	9.40	32	1,288	2.48%
2020/07/31	6	9.46	0	0.00	9.51	6	1,296	0.46%
2020/07/30	7	9.50	5	9.60	9.49	2	1,298	0.15%
2020/07/29	10	9.32	30	9.42	9.44	-20	1,277	-1.57%
2020/07/28	80	9.41	51	9.75	9.22	29	1,263	2.29%
2020/07/27	36	9.46	140	9.45	9.60	-104	1,220	-8.52%	大賣/鉅額交易
2020/07/24	20	9.18	0	0.00	9.01	20	1,130	1.77%
2020/07/23	50	9.38	0	0.00	9.32	50	1,103	4.53%
2020/07/22	49	9.44	34	9.54	9.50	15	1,078	1.39%
2020/07/21	0	0.00	40	10.04	10.05	-40	1,027	-3.89%
2020/07/20	14	9.96	26	10.00	9.95	-12	978	-1.23%
2020/07/17	10	10.00	25	10.08	10.00	-15	952	-1.58%
2020/07/16	0	0.00	11	10.13	10.05	-11	921	-1.19%
2020/07/15	15	10.02	0	0.00	10.00	15	906	1.66%
2020/07/14	25	10.15	14	10.16	10.15	11	886	1.24%
2020/07/13	29	10.43	59	10.49	10.35	-30	877	-3.42%
2020/07/10	99	10.63	18	10.50	10.20	81	822	9.84%
2020/07/09	46	10.55	67	10.48	10.85	-21	742	-2.83%
2020/07/08	15	9.67	45	9.78	9.89	-30	651	-4.60%
2020/07/07	36	9.52	5	9.62	9.56	31	627	4.94%
2020/07/06	0	0.00	20	9.46	9.53	-20	625	-3.20%
2020/07/03	5	9.17	10	9.28	9.29	-5	640	-0.78%
2020/07/02	0	0.00	25	9.14	9.17	-25	630	-3.97%
2020/07/01	20	9.01	0	0.00	9.06	20	620	3.22%
2020/06/30	10	8.91	0	0.00	8.92	10	615	1.62%
2020/06/29	5	8.91	0	0.00	8.93	5	615	0.81%
2020/06/24	0	0.00	4	8.99	8.98	-4	615	-0.65%
2020/06/23	0	0.00	5	8.97	8.96	-5	617	-0.81%
2020/06/22	4	8.94	0	0.00	8.96	4	612	0.65%
2020/06/12	5	8.71	10	8.87	8.89	-5	608	-0.82%
2020/06/11	20	8.92	5	8.92	8.88	15	599	2.50%
2020/06/10	20	9.00	0	0.00	9.01	20	579	3.45%
2020/06/09	0	0.00	2	8.96	8.99	-2	574	-0.35%
2020/06/08	0	0.00	5	9.00	9.00	-5	583	-0.86%
2020/06/04	0	0.00	12	8.88	8.86	-12	579	-2.07%
2020/06/03	0	0.00	15	8.83	8.81	-15	573	-2.62%
2020/06/02	0	0.00	4	8.77	8.77	-4	559	-0.72%
2020/06/01	0	0.00	3	8.80	8.77	-3	556	-0.54%
2020/05/29	3	8.66	0	0.00	8.66	3	547	0.55%
2020/05/28	7	8.64	0	0.00	8.63	7	549	1.28%
2020/05/27	6	8.69	0	0.00	8.71	6	548	1.09%
2020/05/25	4	8.70	0	0.00	8.70	4	547	0.73%
2020/05/22	5	8.67	5	8.74	8.75	0	548	0.00%
2020/05/21	15	8.71	0	0.00	8.72	15	541	2.77%
2020/05/20	3	8.68	0	0.00	8.70	3	536	0.56%
2020/05/18	0	0.00	5	8.72	8.67	-5	531	-0.94%
2020/05/14	16	8.70	0	0.00	8.51	16	516	3.10%
2020/05/13	11	8.80	0	0.00	8.80	11	503	2.19%
2020/05/12	13	8.88	15	8.93	8.89	-2	486	-0.41%
2020/05/11	0	0.00	25	8.82	8.87	-25	466	-5.35%
2020/05/08	15	8.47	0	0.00	8.51	15	438	3.42%
2020/05/07	0	0.00	5	8.39	8.48	-5	420	-1.19%
2020/04/22	3	7.76	3	7.85	7.88	0	393	0.00%
2020/04/17	0	0.00	3	8.03	7.98	-3	389	-0.77%
2020/04/16	0	0.00	5	8.00	7.97	-5	389	-1.28%
2020/04/14	0	0.00	4	8.00	7.97	-4	382	-1.04%
2020/04/13	0	0.00	5	7.95	7.95	-5	377	-1.33%
2020/04/10	6	8.01	0	0.00	8.04	6	375	1.60%
2020/04/09	2	8.00	20	7.98	7.96	-18	373	-4.82%
2020/04/08	67	7.95	22	7.85	7.95	45	358	12.54%
2020/04/07	7	7.47	3	7.59	7.48	4	326	1.23%
2020/04/06	1	7.37	0	0.00	7.45	1	324	0.31%
2020/03/31	5	7.47	5	7.57	7.52	0	319	0.00%
2020/03/30	0	0.00	13	7.48	7.45	-13	318	-4.08%
2020/03/27	8	7.40	11	7.46	7.40	-3	317	-0.94%
2020/03/26	0	0.00	4	7.22	7.22	-4	317	-1.26%
2020/03/25	5	7.21	10	7.26	7.21	-5	318	-1.57%
2020/03/24	5	6.93	5	7.05	7.00	0	322	0.00%
2020/03/23	11	6.87	0	0.00	6.81	11	324	3.39%
2020/03/20	0	0.00	4	7.04	7.08	-4	329	-1.21%
2020/03/19	15	6.75	8	6.61	6.61	7	329	2.13%
2020/03/18	2	7.07	0	0.00	7.13	2	325	0.61%
2020/03/17	12	7.06	7	7.30	7.07	5	322	1.55%
2020/03/16	21	7.43	1	7.37	7.33	20	319	6.26%
2020/03/13	19	7.29	10	7.50	7.50	9	322	2.79%
2020/03/12	14	8.20	7	8.23	8.00	7	311	2.25%
2020/03/11	11	8.38	0	0.00	8.48	11	299	3.68%
2020/03/10	8	8.37	2	8.48	8.42	6	294	2.03%
2020/03/09	7	8.61	2	8.74	8.49	5	285	1.75%
2020/03/06	2	8.75	0	0.00	8.75	2	282	0.71%
2020/03/05	0	0.00	4	8.80	8.79	-4	287	-1.39%
2020/03/04	7	8.70	0	0.00	8.68	7	291	2.40%
2020/03/03	3	8.74	8	8.80	8.81	-5	295	-1.69%
2020/03/02	14	8.52	9	8.74	8.67	5	299	1.67%
2020/02/27	10	8.77	0	0.00	8.74	10	300	3.33%
2020/02/26	4	8.78	2	8.84	8.80	2	302	0.66%
2020/02/25	2	8.72	0	0.00	8.74	2	303	0.66%
2020/02/20	2	8.84	0	0.00	8.83	2	321	0.62%
2020/02/18	7	8.95	0	0.00	8.84	7	324	2.16%
2020/02/10	5	8.66	5	8.75	8.80	0	377	0.00%
2020/02/07	8	8.99	0	0.00	8.93	8	400	2.00%
2020/02/06	0	0.00	12	9.02	9.10	-12	412	-2.91%
2020/02/05	0	0.00	2	8.92	8.89	-2	428	-0.47%
2020/02/04	0	0.00	6	8.87	8.89	-6	428	-1.40%
2020/02/03	9	8.72	0	0.00	8.75	9	427	2.11%
2020/01/30	36	8.97	5	8.80	8.77	31	418	7.42%
2020/01/20	3	9.41	7	9.43	9.40	-4	401	-1.00%
2020/01/17	3	9.40	0	0.00	9.41	3	400	0.75%
2020/01/16	0	0.00	2	9.45	9.41	-2	399	-0.50%
2020/01/15	0	0.00	2	9.47	9.44	-2	403	-0.50%
2020/01/14	0	0.00	4	9.44	9.43	-4	405	-0.99%
2020/01/13	2	9.36	0	0.00	9.40	2	406	0.49%
2020/01/10	0	0.00	15	9.43	9.40	-15	420	-3.57%
2020/01/09	4	9.30	0	0.00	9.30	4	423	0.94%
2020/01/08	17	9.33	0	0.00	9.28	17	444	3.82%
2020/01/07	5	9.40	0	0.00	9.40	5	442	1.13%
2020/01/06	12	9.42	0	0.00	9.44	12	444	2.70%
2020/01/03	0	0.00	5	9.60	9.50	-5	440	-1.14%
2020/01/02	0	0.00	17	9.49	9.50	-17	432	-3.93%
2019/12/31	0	0.00	3	9.42	9.41	-3	421	-0.71%
2019/12/27	3	9.35	0	0.00	9.34	3	413	0.72%
2019/12/26	5	9.34	0	0.00	9.35	5	412	1.21%
2019/12/25	3	9.36	0	0.00	9.35	3	413	0.73%
2019/12/24	6	9.36	0	0.00	9.33	6	412	1.45%
2019/12/23	0	0.00	4	9.44	9.38	-4	408	-0.98%
2019/12/20	1	9.35	1	9.41	9.37	0	404	0.00%
2019/12/19	3	9.33	1	9.41	9.37	2	402	0.50%
2019/12/18	0	0.00	4	9.39	9.37	-4	397	-1.01%
2019/12/17	0	0.00	10	9.30	9.35	-10	393	-2.54%
2019/12/13	0	0.00	2	9.24	9.22	-2	387	-0.52%
2019/12/11	2	9.15	0	0.00	9.18	2	384	0.52%
2019/12/10	7	9.21	0	0.00	9.18	7	383	1.83%
2019/12/09	7	9.28	2	9.29	9.28	5	377	1.32%
2019/12/03	0	0.00	3	9.29	9.29	-3	377	-0.79%
2019/12/02	7	9.23	0	0.00	9.24	7	377	1.86%
2019/11/29	7	9.31	5	9.30	9.30	2	373	0.53%
2019/11/28	3	9.35	0	0.00	9.38	3	368	0.81%
2019/11/27	6	9.39	0	0.00	9.37	6	367	1.63%
2019/11/26	1	9.39	0	0.00	9.43	1	364	0.27%
2019/11/25	0	0.00	1	9.41	9.40	-1	360	-0.28%
2019/11/22	0	0.00	5	9.41	9.36	-5	360	-1.39%
2019/11/21	7	9.30	0	0.00	9.34	7	358	1.95%
2019/11/20	17	9.42	3	9.40	9.36	14	356	3.93%
2019/11/18	0	0.00	4	9.40	9.41	-4	339	-1.18%
2019/11/14	5	9.33	0	0.00	9.30	5	334	1.49%
2019/11/13	10	9.40	0	0.00	9.41	10	330	3.02%
2019/11/12	3	9.42	0	0.00	9.45	3	325	0.92%
2019/11/11	8	9.44	0	0.00	9.40	8	312	2.56%
2019/11/08	1	9.52	0	0.00	9.53	1	299	0.33%
2019/11/07	10	9.49	1	9.69	9.48	9	289	3.11%
2019/11/06	4	9.52	5	9.56	9.52	-1	276	-0.36%
2019/11/05	6	9.36	3	9.45	9.37	3	250	1.20%
2019/11/04	1	9.25	16	9.11	9.31	-15	235	-6.36%
2019/11/01	1	8.87	0	0.00	8.91	1	215	0.46%
2019/10/31	1	8.89	0	0.00	8.89	1	218	0.46%
2019/10/29	5	8.89	0	0.00	8.87	5	215	2.32%
2019/10/28	0	0.00	6	8.97	8.93	-6	213	-2.81%
2019/10/25	1	8.89	1	8.94	8.89	0	208	0.00%
2019/10/24	0	0.00	4	8.91	8.92	-4	206	-1.94%
2019/10/23	10	8.80	5	8.83	8.83	5	205	2.44%
2019/10/22	2	8.90	0	0.00	8.91	2	199	1.00%
2019/10/21	5	8.95	0	0.00	8.92	5	195	2.55%
2019/10/18	4	9.02	0	0.00	8.98	4	193	2.07%
2019/10/17	3	9.01	0	0.00	9.03	3	175	1.71%
2019/10/16	6	8.84	14	8.84	9.00	-8	166	-4.81%
2019/10/15	0	0.00	3	8.63	8.62	-3	139	-2.14%
2019/10/14	0	0.00	11	8.58	8.59	-11	137	-7.98%
2019/10/09	0	0.00	3	8.49	8.41	-3	133	-2.24%
2019/10/08	7	8.37	0	0.00	8.38	7	130	5.35%
2019/10/07	0	0.00	4	8.40	8.40	-4	132	-3.02%
2019/10/03	3	8.33	3	8.46	8.46	0	135	0.00%
2019/10/02	6	8.37	0	0.00	8.42	6	135	4.43%
2019/10/01	8	8.41	0	0.00	8.40	8	134	5.95%
2019/09/27	2	8.39	0	0.00	8.40	2	134	1.49%
2019/09/26	2	8.47	0	0.00	8.48	2	135	1.48%
2019/09/24	3	8.48	5	8.45	8.53	-2	138	-1.44%
2019/09/23	0	0.00	1	8.55	8.47	-1	139	-0.72%
2019/09/19	0	0.00	5	8.53	8.50	-5	141	-3.54%
2019/09/17	4	8.49	2	8.55	8.52	2	144	1.38%
2019/09/16	0	0.00	5	8.54	8.53	-5	144	-3.46%
2019/09/12	0	0.00	5	8.55	8.52	-5	143	-3.49%
2019/09/10	0	0.00	9	8.51	8.52	-9	144	-6.22%
2019/09/09	0	0.00	3	8.47	8.49	-3	143	-2.10%
2019/09/05	0	0.00	5	8.50	8.46	-5	144	-3.47%
2019/09/02	0	0.00	10	8.34	8.32	-10	154	-6.46%
2019/08/27	2	8.23	0	0.00	8.31	2	160	1.25%
2019/08/19	1	8.34	1	8.39	8.34	0	164	0.00%
2019/08/16	1	8.33	0	0.00	8.34	1	163	0.61%
2019/08/15	5	8.32	0	0.00	8.35	5	165	3.03%
2019/08/14	2	8.36	0	0.00	8.36	2	165	1.21%
2019/08/12	1	8.33	0	0.00	8.40	1	164	0.61%
2019/08/07	1	8.32	0	0.00	8.34	1	166	0.60%
2019/08/06	1	8.27	0	0.00	8.30	1	170	0.58%
2019/08/05	1	8.30	1	8.40	8.40	0	176	0.00%
2019/08/02	2	8.34	0	0.00	8.32	2	178	1.12%
2019/08/01	4	8.38	0	0.00	8.37	4	177	2.26%
2019/07/31	1	8.39	0	0.00	8.39	1	182	0.55%
2019/07/30	4	8.39	0	0.00	8.38	4	185	2.16%
2019/07/29	0	0.00	1	8.48	8.44	-1	185	-0.54%
2019/07/25	2	8.41	0	0.00	8.47	2	190	1.05%
2019/07/24	0	0.00	2	8.42	8.42	-2	189	-1.05%
2019/07/23	1	8.43	0	0.00	8.43	1	192	0.52%
2019/07/22	1	8.43	0	0.00	8.43	1	192	0.52%
2019/07/17	2	8.48	0	0.00	8.46	2	201	0.99%
2019/07/16	0	0.00	2	8.52	8.46	-2	206	-0.97%
2019/07/15	2	8.41	0	0.00	8.43	2	214	0.93%
2019/07/12	1	8.43	0	0.00	8.43	1	283	0.35%
2019/07/10	4	8.38	0	0.00	8.38	4	292	1.37%
2019/07/09	3	8.39	0	0.00	8.40	3	295	1.02%
2019/07/08	1	8.42	0	0.00	8.46	1	297	0.34%
2019/07/04	1	8.41	0	0.00	8.46	1	302	0.33%
2019/07/03	4	8.41	0	0.00	8.45	4	303	1.32%
2019/07/02	2	8.43	0	0.00	8.45	2	307	0.65%
2019/06/27	3	8.42	0	0.00	8.46	3	314	0.95%
2019/06/26	2	8.41	2	8.48	8.41	0	316	0.00%
2019/06/20	2	8.58	3	8.60	8.58	-1	308	-0.32%
2019/06/18	0	0.00	1	8.54	8.55	-1	312	-0.32%
2019/06/14	0	0.00	2	8.55	8.57	-2	313	-0.64%
2019/06/12	1	8.43	1	8.51	8.51	0	317	0.00%
2019/06/11	2	8.49	0	0.00	8.50	2	313	0.64%
2019/06/10	1	8.50	1	8.60	8.60	0	309	0.00%
2019/05/28	0	0.00	50	8.44	8.51	-50	315	-15.82%
2019/04/17	50	8.41	0	0.00	8.48	50	209	23.85%
2019/04/03	0	0.00	5	8.52	8.50	-5	194	-2.58%
2018/09/07	0	0.00	0.1	10.40	10.35	-0.1	568	-0.02%
2018/08/22	5	11.38	0	0.00	11.35	5	654	0.76%
2018/03/13	0	0.00	1	15.50	15.45	-1	2,077	-0.05%
2018/02/06	1	14.35	0	0.00	14.10	1	2,180	0.05%
2018/01/22	1	14.80	0	0.00	14.95	1	1,747	0.06%