福邦證 (6026)-中國信託券商分點個股進出

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
16.40
漲跌
▲0.25
漲幅
+1.55%
成交量
2,900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

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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/03	1	16.20	0	0.00	16.15	1	4,013	0.02%
2024/04/30	0	16.05	0	0.00	16.05	0	3,933	0.00%
2024/04/29	0	0.00	10	16.10	16.10	-10	3,919	-0.26%
2024/04/25	0	0.00	8	15.75	15.75	-8	3,868	-0.21%
2024/04/22	2	15.55	0	0.00	15.55	2	3,878	0.05%
2024/04/19	6	15.31	10	15.25	15.40	-4	3,849	-0.10%
2024/04/18	2	15.65	0	0.00	15.70	2	3,812	0.05%
2024/04/17	3.4	15.34	0	0.00	15.30	3.4	3,822	0.09%
2024/04/16	6	15.18	8	15.10	15.10	-2	3,895	-0.05%
2024/04/15	8	15.54	1	15.60	15.55	7	3,813	0.18%
2024/04/12	3	15.88	5	15.93	15.85	-2	3,763	-0.05%
2024/04/11	8	15.90	2	15.85	15.90	6	3,716	0.16%
2024/04/10	82	16.09	10	16.00	15.80	72	3,657	1.97%
2024/04/09	1	16.95	2.2	17.25	17.30	-1.2	3,355	-0.04%
2024/04/08	6	16.91	21.2	16.73	17.25	-15.2	3,286	-0.46%
2024/04/03	8	16.20	0	0.00	16.20	8	3,150	0.25%
2024/04/02	0	0.00	16	16.22	16.25	-16	3,118	-0.51%
2024/04/01	0	0.00	7	15.88	15.95	-7	3,055	-0.23%
2024/03/29	0	0.00	2	15.65	15.65	-2	2,978	-0.07%
2024/03/28	0	0.00	9.5	15.72	15.70	-9.5	2,956	-0.32%
2024/03/27	3	15.62	0	0.00	15.60	3	2,923	0.10%
2024/03/26	4	15.45	0	0.00	15.50	4	2,890	0.14%
2024/03/25	8	15.51	2	15.45	15.45	6	2,840	0.21%
2024/03/22	9	15.85	0	0.00	15.70	9	2,790	0.32%
2024/03/21	10	15.85	8	15.70	15.90	2	2,725	0.07%
2024/03/20	0	0.00	4	15.45	15.30	-4	2,659	-0.15%
2024/03/19	6	15.55	1	15.50	15.55	5	2,615	0.19%
2024/03/18	2.4	15.47	6	15.30	15.60	-3.6	2,591	-0.14%
2024/03/15	7	15.40	17	15.46	15.60	-10	2,501	-0.40%
2024/03/14	25.5	15.61	61.1	15.74	15.45	-35.6	2,404	-1.48%
2024/03/13	37	15.13	22	15.23	15.20	15	2,182	0.69%
2024/03/12	4	14.50	2	14.55	14.70	2	1,912	0.10%
2024/03/11	8	14.39	0	0.00	14.35	8	1,851	0.43%
2024/03/08	59	14.43	3.1	14.24	14.20	55.9	1,802	3.10%
2024/03/07	0	0.00	2	14.20	14.30	-2	1,724	-0.12%
2024/03/06	5	14.22	9.5	14.24	14.20	-4.5	1,673	-0.27%
2024/03/05	0	0.00	14	13.97	14.10	-14	1,640	-0.85%
2024/03/04	0	0.00	1.2	14.08	14.10	-1.2	1,597	-0.08%
2024/03/01	10	13.65	24	13.69	13.70	-14	1,480	-0.95%
2024/02/29	2	13.38	11	13.30	13.35	-9	1,398	-0.64%
2024/02/27	0	13.00	2	13.08	13.05	-2	1,321	-0.15%
2024/02/19	0.4	12.95	0	0.00	13.00	0.4	1,337	0.03%
2024/02/16	2	12.70	0.2	12.80	12.70	1.8	1,394	0.13%
2024/02/15	5	12.58	0	0.00	12.65	5	1,377	0.36%
2024/02/05	2	12.85	0	0.00	12.90	2	1,332	0.15%
2024/02/02	2	13.05	1	13.00	12.90	1	1,320	0.08%
2024/01/31	2	13.00	2	13.00	13.00	0	1,314	0.00%
2024/01/30	2	13.15	4	13.15	13.10	-2	1,315	-0.15%
2024/01/29	2	13.05	0	0.00	13.05	2	1,316	0.15%
2024/01/25	10	13.10	0	0.00	13.05	10	1,309	0.76%
2024/01/19	0	0.00	2	12.90	12.95	-2	1,282	-0.16%
2024/01/18	2	12.60	0	0.00	12.75	2	1,266	0.16%
2024/01/17	2.4	12.85	52	12.79	12.65	-49.6	1,255	-3.95%
2024/01/16	10	12.90	33	12.94	12.85	-23	1,231	-1.87%
2024/01/11	4	13.20	15.5	13.20	13.10	-11.5	1,182	-0.97%
2024/01/10	5	13.00	37	13.10	13.05	-32	1,130	-2.83%
2024/01/09	0	0.00	0	12.95	12.65	0	1,015	0.00%
2024/01/08	5	12.85	0	0.00	12.80	5	999	0.50%
2024/01/05	0	0.00	10	12.85	12.85	-10	989	-1.01%
2024/01/03	1	12.80	0.1	12.85	12.80	0.9	987	0.09%
2024/01/02	0	0.00	8	12.90	12.75	-8	980	-0.82%
2023/12/25	4	12.55	0	0.00	12.55	4	954	0.42%
2023/12/21	4	12.61	0	0.00	12.70	4	948	0.42%
2023/12/19	9	12.63	0	0.00	12.60	9	940	0.96%
2023/12/18	4.4	12.79	176	12.80	12.80	-171.6	932	-18.40%	大賣/鉅額交易
2023/12/15	2	13.00	6	13.05	12.90	-4	912	-0.44%
2023/12/13	0	0.00	2	12.55	12.50	-2	856	-0.23%
2023/12/08	2	12.80	3.6	12.74	12.80	-1.6	839	-0.19%
2023/12/07	0	0.00	3	12.70	12.70	-3	835	-0.36%
2023/12/04	0	0.00	1	12.75	12.80	-1	880	-0.11%
2023/11/30	0	0.00	1	12.65	12.65	-1	877	-0.11%
2023/11/29	3	12.45	0	0.00	12.55	3	865	0.35%
2023/11/27	2	12.40	0	0.00	12.40	2	864	0.23%
2023/11/24	2	12.45	2	12.50	12.40	0	867	0.00%
2023/11/21	0	0.00	2	12.50	12.45	-2	862	-0.23%
2023/11/20	2	12.30	80	12.40	12.30	-78	858	-9.09%
2023/11/17	1.5	12.59	2	12.55	12.60	-0.5	838	-0.06%
2023/11/16	7	12.47	7	12.45	12.50	0	837	0.00%
2023/11/15	0	0.00	3	12.47	12.45	-3	829	-0.36%
2023/11/10	5	11.55	0	0.00	11.55	5	807	0.62%
2023/11/09	0	0.00	1	11.55	11.60	-1	828	-0.12%
2023/11/07	0	0.00	1	11.80	11.75	-1	949	-0.11%
2023/11/06	1	11.70	1	11.80	11.85	0	1,025	0.00%
2023/11/03	0	0.00	16	11.65	11.65	-16	1,023	-1.56%
2023/11/01	0	0.00	8	11.36	11.45	-8	1,084	-0.73%
2023/10/30	3	11.50	0	0.00	11.50	3	1,118	0.27%
2023/10/26	0	0.00	1	11.45	11.50	-1	1,181	-0.08%
2023/10/23	2	11.45	1	11.40	11.40	1	1,369	0.07%
2023/10/20	4	11.38	0	0.00	11.40	4	1,388	0.29%
2023/10/19	0	0.00	1	11.50	11.60	-1	1,392	-0.07%
2023/10/18	5	11.55	0	0.00	11.55	5	1,408	0.35%
2023/10/17	2.5	11.68	0	0.00	11.70	2.5	1,437	0.17%
2023/10/13	1	11.70	1	11.70	11.75	0	1,496	0.00%
2023/10/11	2	11.45	2	11.48	11.45	0	1,538	0.00%
2023/10/06	0	0.00	3	11.48	11.45	-3	1,579	-0.19%
2023/10/03	2	11.55	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	0	0.00	1.1	11.65	11.60	-1.1	1,770	-0.06%
2023/09/27	0	0.00	20	11.60	11.60	-20	1,805	-1.11%
2023/09/21	15	11.72	55	11.70	11.70	-40	1,880	-2.13%
2023/09/20	0	0.00	4	11.85	11.90	-4	1,886	-0.21%
2023/09/19	2	11.85	0	0.00	11.85	2	1,925	0.10%
2023/09/18	0.5	12.10	5	12.05	12.00	-4.5	1,934	-0.23%
2023/09/15	6	11.90	0	0.00	12.15	6	1,951	0.31%
2023/09/14	0	0.00	15	11.95	11.95	-15	1,951	-0.77%
2023/09/11	1	12.05	0	0.00	11.70	1	2,106	0.05%
2023/09/04	0	0.00	1	12.65	12.65	-1	2,305	-0.04%
2023/09/01	3	12.70	0	0.00	12.60	3	2,322	0.13%
2023/08/31	0	0.00	0.6	12.70	12.75	-0.6	2,381	-0.03%
2023/08/28	16	12.47	0	0.00	12.50	16	2,582	0.62%
2023/08/25	0	0.00	1	12.60	12.55	-1	2,603	-0.04%
2023/08/24	0	0.00	2	12.55	12.55	-2	2,621	-0.08%
2023/08/23	67	12.48	0	0.00	12.35	67	2,688	2.49%
2023/08/22	13	12.67	0	0.00	12.55	13	2,725	0.48%
2023/08/17	3	12.73	0	0.00	12.90	3	2,696	0.11%
2023/08/16	60	12.75	0	0.00	12.95	60	2,694	2.23%
2023/08/14	41	13.26	0	0.00	13.10	41	2,691	1.52%
2023/08/11	25	13.70	0	0.00	13.55	25	2,646	0.94%
2023/08/10	50	13.58	6	13.50	13.40	44	2,600	1.69%
2023/08/09	52	13.20	0	0.00	13.20	52	2,548	2.04%
2023/08/08	1	13.35	0	0.00	13.25	1	2,543	0.04%
2023/08/07	0.4	13.22	0	0.00	13.20	0.4	2,553	0.02%
2023/08/04	0	0.00	2.5	13.49	13.60	-2.5	2,533	-0.10%
2023/08/02	51	13.20	2	13.30	13.20	49	2,536	1.93%
2023/08/01	0	13.60	0	0.00	13.65	0	2,547	0.00%
2023/07/31	5	13.65	0	0.00	13.50	5	2,543	0.20%
2023/07/28	6.1	13.62	0	0.00	13.65	6.1	2,545	0.24%
2023/07/27	5	13.60	20	13.65	13.75	-15	2,537	-0.59%
2023/07/26	10	13.61	12.6	13.68	13.55	-2.6	2,479	-0.10%
2023/07/25	3	13.05	0	0.00	13.10	3	2,406	0.12%
2023/07/24	15.1	12.95	2	13.08	12.95	13.1	2,399	0.54%
2023/07/21	5.1	13.08	146.8	13.05	13.05	-141.7	2,412	-5.87%	大賣/鉅額交易
2023/07/19	3	13.05	1	13.25	13.05	2	2,429	0.08%
2023/07/18	3	13.18	0	0.00	13.05	3	2,473	0.12%
2023/07/17	0	0.00	3	13.55	13.50	-3	2,494	-0.12%
2023/07/14	0	0.00	1	13.05	13.20	-1	2,524	-0.04%
2023/07/13	5	13.05	1	13.20	12.95	4	2,623	0.15%
2023/07/12	53.3	13.15	75	13.20	13.15	-21.7	2,779	-0.78%
2023/07/11	3	13.27	0	0.00	13.40	3	2,850	0.11%
2023/07/10	6.4	13.34	11	13.38	13.15	-4.6	2,849	-0.16%
2023/07/07	7	13.87	4	13.78	13.80	3	2,810	0.11%
2023/07/06	3.8	13.73	25	13.74	13.60	-21.2	2,782	-0.76%
2023/07/05	0.2	13.60	1	13.55	13.60	-0.8	2,756	-0.03%
2023/07/04	1	13.40	5	13.44	13.45	-4	2,738	-0.15%
2023/07/03	1	13.35	0	0.00	13.40	1	2,742	0.04%
2023/06/30	1	13.15	3	13.10	13.15	-2	2,714	-0.07%
2023/06/29	1	13.05	2	13.00	12.95	-1	2,710	-0.04%
2023/06/28	3	12.88	1	12.90	12.90	2	2,708	0.07%
2023/06/27	3.4	12.90	0	0.00	12.80	3.4	2,712	0.13%
2023/06/26	1.3	13.29	1	13.25	13.20	0.3	2,678	0.01%
2023/06/21	2.1	13.25	1	13.20	13.40	1.1	2,669	0.04%
2023/06/20	3.2	13.25	3	13.30	13.20	0.2	2,656	0.01%
2023/06/19	4	13.42	23	13.38	13.25	-19	2,660	-0.71%
2023/06/16	8.1	13.67	0	0.00	13.55	8.1	2,640	0.31%
2023/06/15	8.6	13.63	38	13.66	13.70	-29.4	2,595	-1.13%
2023/06/14	22.5	13.30	0	0.00	13.30	22.5	2,524	0.89%
2023/06/13	3	12.80	4	13.10	13.15	-1	2,465	-0.04%
2023/06/12	6	12.72	2	12.70	12.70	4	2,442	0.17%
2023/06/09	63.4	12.70	0	0.00	12.75	63.4	2,437	2.60%
2023/06/08	0	13.00	3	13.10	13.10	-3	2,374	-0.12%
2023/06/07	4.1	12.84	10	12.90	12.90	-5.9	2,346	-0.25%
2023/06/06	10.1	13.02	0	0.00	12.85	10.1	2,333	0.43%
2023/06/05	10	13.23	1.9	12.93	13.05	8.1	2,301	0.35%
2023/06/02	0	0.00	2	12.85	12.75	-2	2,259	-0.09%
2023/06/01	1	12.70	0	0.00	12.75	1	2,229	0.04%
2023/05/31	0	12.45	0	0.00	12.45	0	2,167	0.00%
2023/05/30	3	12.47	1	12.40	12.30	2	2,144	0.09%
2023/05/29	14.7	12.56	2	12.65	12.50	12.7	2,134	0.60%
2023/05/26	5	12.40	38	12.38	12.45	-33	2,098	-1.57%
2023/05/25	1	12.15	10	12.15	12.15	-9	2,046	-0.44%
2023/05/24	1.1	12.10	0	0.00	12.20	1.1	2,061	0.05%
2023/05/23	0.1	12.20	0	0.00	12.15	0.1	2,097	0.01%
2023/05/22	5.2	12.25	30	12.20	12.25	-24.8	2,095	-1.18%
2023/05/19	0.1	12.05	1	12.00	12.05	-0.9	2,078	-0.05%
2023/05/18	0.2	12.05	15	12.05	12.00	-14.8	2,068	-0.72%
2023/05/17	0.2	12.00	1.6	12.05	12.00	-1.4	2,046	-0.07%
2023/05/16	30.4	12.10	4	12.10	12.10	26.4	2,037	1.30%
2023/05/15	3	11.80	0	0.00	11.80	3	2,012	0.15%
2023/05/12	10	11.45	0	0.00	11.50	10	1,991	0.50%
2023/05/11	1	11.50	0	0.00	11.45	1	1,988	0.05%
2023/05/10	1	11.60	3	11.60	11.90	-2	1,974	-0.10%
2023/05/09	1	11.90	0	0.00	11.85	1	1,947	0.05%
2023/05/08	0	0.00	1	12.10	12.15	-1	1,921	-0.05%
2023/05/05	0.4	12.15	0	0.00	12.20	0.4	1,887	0.02%
2023/05/04	0.4	12.20	16	12.26	12.25	-15.6	1,893	-0.82%
2023/05/02	0	0.00	1.2	11.75	11.70	-1.2	1,867	-0.06%
2023/04/28	5	11.70	0.1	11.73	11.70	4.9	1,857	0.26%
2023/04/27	5	11.40	0	0.00	11.60	5	1,829	0.27%
2023/04/26	3	11.42	4	11.33	11.45	-1	1,822	-0.05%
2023/04/25	13.2	11.44	2	11.65	11.35	11.2	1,793	0.62%
2023/04/24	1	11.85	10	11.85	11.80	-9	1,743	-0.52%
2023/04/21	11.4	12.01	3.3	11.90	11.90	8.1	1,727	0.47%
2023/04/20	3	12.32	4.5	12.20	12.10	-1.4	1,657	-0.09%
2023/04/19	4	12.70	0	0.00	12.65	4	1,600	0.25%
2023/04/18	0	0.00	15.8	12.54	12.70	-15.8	1,539	-1.02%
2023/04/17	15	12.53	59.3	12.51	12.50	-44.3	1,420	-3.11%
2023/04/14	10	11.70	27.3	11.25	11.95	-17.3	1,219	-1.42%
2023/04/13	0	0.00	3.2	11.09	11.05	-3.2	1,119	-0.29%
2023/04/12	12	11.19	51	11.15	11.20	-39	1,099	-3.55%
2023/04/11	0	0.00	6	10.78	10.95	-6	1,064	-0.56%
2023/04/10	0	0.00	1	10.65	10.65	-1	1,043	-0.10%
2023/04/06	2	10.55	2	10.55	10.60	0	1,021	0.00%
2023/03/29	6	10.40	0	0.00	10.35	6	980	0.61%
2023/03/28	0	0.00	0.8	10.50	10.45	-0.8	982	-0.08%
2023/03/27	4	10.45	0.6	10.50	10.55	3.4	971	0.35%
2023/03/24	0	0.00	2	10.45	10.45	-2	969	-0.21%
2023/03/23	3	10.50	0	0.00	10.50	3	964	0.31%
2023/03/22	14	10.64	1	10.65	10.55	13	959	1.36%
2023/03/17	3	10.22	0	0.00	10.30	3	932	0.32%
2023/03/16	2.5	10.21	0	0.00	10.10	2.5	926	0.27%
2023/03/15	5.3	10.44	0	0.00	10.35	5.3	917	0.58%
2023/03/14	0.2	10.55	2	10.60	10.55	-1.8	899	-0.20%
2023/03/13	1	10.65	1.4	10.55	10.60	-0.4	890	-0.04%
2023/03/10	4	10.75	0	0.00	10.70	4	877	0.46%
2023/03/09	5	11.15	1	11.15	11.05	4	866	0.46%
2023/03/07	3	10.93	0	0.00	11.30	3	824	0.36%
2023/03/06	0	0.00	1	10.70	10.65	-1	759	-0.13%
2023/03/03	1.7	10.57	1	10.60	10.55	0.7	761	0.09%
2023/03/01	1	10.60	0	0.00	10.60	1	753	0.13%
2023/02/24	0	0.00	1	10.85	10.75	-1	742	-0.13%
2023/02/23	4	11.13	0	0.00	11.10	4	702	0.57%
2023/02/21	1	11.15	1.4	11.20	11.15	-0.4	677	-0.06%
2023/02/20	0	0.00	6	10.80	10.75	-6	634	-0.94%
2023/02/16	0	0.00	1	10.65	10.65	-1	652	-0.15%
2023/02/10	0	0.00	14	10.60	10.55	-14	708	-1.98%
2023/02/08	2	10.60	0	0.00	10.70	2	709	0.28%
2023/02/06	3	10.65	0	0.00	10.60	3	702	0.43%
2023/02/03	0	10.75	0	0.00	10.70	0	703	0.00%
2023/02/02	5	10.75	0	0.00	10.75	5	693	0.72%
2023/02/01	9	10.43	20	10.45	10.40	-11	674	-1.63%
2023/01/31	5	10.35	0	0.00	10.30	5	668	0.75%
2023/01/10	7	10.05	1	10.05	10.05	6	702	0.85%
2023/01/09	0.2	10.15	0	0.00	10.10	0.2	721	0.03%
2023/01/04	1	10.00	0	0.00	10.00	1	772	0.13%
2022/12/30	0	0.00	3	10.15	10.05	-3	788	-0.38%
2022/12/29	0	0.00	2.4	9.93	10.00	-2.4	784	-0.31%
2022/12/28	2.6	9.99	1	10.00	10.00	1.6	782	0.20%
2022/12/27	1	10.10	0	0.00	10.05	1	780	0.13%
2022/12/21	5	10.05	0	0.00	10.05	5	824	0.61%
2022/12/19	25.9	10.16	0	0.00	10.20	25.9	844	3.07%
2022/12/16	1	10.15	0	0.00	10.15	1	857	0.12%
2022/12/14	5	10.15	0	0.00	10.25	5	923	0.54%
2022/12/13	4	10.15	0	0.00	10.15	4	940	0.43%
2022/12/12	5	10.18	0	0.00	10.25	5	956	0.52%
2022/12/07	20	10.50	1	10.50	10.50	19	1,136	1.67%
2022/12/06	1	10.65	0	0.00	10.65	1	1,176	0.09%
2022/12/05	0.8	10.80	0	0.00	10.85	0.8	1,187	0.07%
2022/12/02	0	0.00	3	10.65	10.70	-3	1,195	-0.25%
2022/12/01	53	10.73	0	0.00	10.65	53	1,207	4.39%
2022/11/29	0	0.00	1.3	10.11	10.25	-1.3	1,230	-0.10%
2022/11/28	0	0.00	4	10.15	10.20	-4	1,269	-0.32%
2022/11/25	2	10.35	0.6	10.35	10.25	1.4	1,291	0.11%
2022/11/24	3	10.42	0	0.00	10.35	3	1,291	0.23%
2022/11/23	1	10.35	1	10.35	10.35	0	1,299	0.00%
2022/11/21	0	0.00	62	10.35	10.30	-62	1,359	-4.56%
2022/11/14	3	10.55	0	0.00	10.60	3	1,389	0.22%
2022/11/09	0	0.00	11	11.00	10.95	-11	1,382	-0.80%
2022/11/08	0	0.00	0.4	10.50	10.55	-0.4	1,402	-0.03%
2022/11/07	0	0.00	2	10.55	10.45	-2	1,448	-0.14%
2022/11/03	0	0.00	1	10.20	10.25	-1	1,472	-0.07%
2022/11/01	0	0.00	10	10.20	10.15	-10	1,495	-0.67%
2022/10/31	0	0.00	6	10.25	10.20	-6	1,513	-0.40%
2022/10/28	4	10.20	0	0.00	10.20	4	1,532	0.26%
2022/10/25	0	0.00	3	10.35	10.10	-3	1,548	-0.19%
2022/10/24	2	10.20	1.4	10.33	10.30	0.6	1,543	0.04%
2022/10/18	0	0.00	1	10.40	10.45	-1	1,531	-0.07%
2022/10/17	1	10.20	0	0.00	10.45	1	1,526	0.07%
2022/10/13	3	9.51	7	9.58	9.41	-4	1,491	-0.27%
2022/10/06	1	10.10	0	0.00	10.10	1	1,523	0.07%
2022/10/03	1	10.05	0	0.00	10.05	1	1,608	0.06%
2022/09/26	10	10.20	10	10.15	10.20	0	1,625	0.00%
2022/09/22	0	0.00	2	10.35	10.55	-2	1,633	-0.12%
2022/09/21	5	10.63	0	0.00	10.60	5	1,619	0.31%
2022/09/20	1	11.10	0	0.00	11.00	1	1,574	0.06%
2022/09/16	23	11.82	15	11.85	11.80	8	1,541	0.52%
2022/09/15	80	15.85	0	0.00	15.80	80	1,510	5.30%
2022/09/14	4	15.89	1	15.75	15.90	3	1,428	0.21%
2022/09/13	19	15.90	0	0.00	15.95	19	1,397	1.36%
2022/09/12	12	15.82	2	15.85	15.80	10	1,379	0.73%
2022/09/08	5	15.45	0	0.00	15.65	5	1,374	0.36%
2022/09/07	1	15.30	0	0.00	15.40	1	1,365	0.07%
2022/09/06	6	15.53	0	0.00	15.50	6	1,354	0.44%
2022/09/05	5	15.89	0	0.00	15.80	5	1,337	0.37%
2022/09/02	6	16.00	0	0.00	15.90	6	1,346	0.45%
2022/09/01	0	0.00	6	15.87	15.95	-6	1,314	-0.46%
2022/08/31	1	15.80	0	0.00	15.90	1	1,295	0.08%
2022/08/30	2	15.90	0	0.00	15.85	2	1,315	0.15%
2022/08/29	2	15.70	7	15.65	15.75	-5	1,321	-0.38%
2022/08/26	3	16.03	0	0.00	16.10	3	1,303	0.23%
2022/08/24	6	15.70	0.3	15.60	15.55	5.7	1,265	0.45%
2022/08/22	13	15.60	0	0.00	15.55	13	1,270	1.02%
2022/08/17	11	15.55	0	0.00	15.55	11	1,254	0.88%
2022/08/16	11	15.70	0	0.00	15.55	11	1,257	0.87%
2022/08/10	3	14.87	2	14.85	14.85	1	1,178	0.08%
2022/08/08	0.3	14.90	0	0.00	14.80	0.3	1,186	0.03%
2022/08/04	1	14.50	0	0.00	14.60	1	1,237	0.08%
2022/07/29	4	15.00	0	0.00	14.95	4	1,378	0.29%
2022/07/20	3	14.90	0	0.00	14.85	3	1,510	0.20%
2022/07/13	10	14.00	0	0.00	14.10	10	1,960	0.51%
2022/07/12	1	13.60	0	0.00	13.55	1	1,997	0.05%
2022/07/07	3	14.40	0	0.00	14.90	3	2,025	0.15%
2022/07/06	1	14.90	0	0.00	14.65	1	2,058	0.05%
2022/06/29	5	16.15	0	0.00	16.15	5	2,145	0.23%
2022/06/27	2	16.15	0	0.00	16.30	2	2,187	0.09%
2022/06/20	2	16.15	0	0.00	15.90	2	2,322	0.09%
2022/06/16	1	16.90	0	0.00	16.70	1	2,365	0.04%
2022/06/14	0.5	16.70	0	0.00	17.00	0.5	2,435	0.02%
2022/06/10	0	0.00	5	17.40	17.45	-5	2,552	-0.20%
2022/05/31	0	0.00	1	16.85	16.85	-1	2,991	-0.03%
2022/05/30	13	16.78	4	16.54	16.80	9	3,044	0.30%
2022/05/25	6	16.25	0	0.00	16.20	6	3,120	0.19%
2022/05/24	2	16.20	0	0.00	16.20	2	3,204	0.06%
2022/05/20	1	16.15	2	16.20	16.20	-1	3,304	-0.03%
2022/05/18	4	16.55	0	0.00	16.50	4	3,353	0.12%
2022/05/13	0	0.00	3	16.05	15.95	-3	3,363	-0.09%
2022/05/12	1	16.00	0	0.00	15.95	1	3,405	0.03%
2022/05/11	1	16.80	0	0.00	16.70	1	3,459	0.03%
2022/05/09	2.1	17.84	0	0.00	17.60	2.1	3,434	0.06%
2022/05/06	1	18.30	0	0.00	18.30	1	3,443	0.03%
2022/05/05	5	18.65	2	18.58	18.55	3	3,474	0.09%
2022/05/03	5	18.65	0	0.00	18.55	5	3,526	0.14%
2022/04/27	2	18.85	45	18.90	18.80	-43	3,700	-1.16%
2022/04/25	1	19.55	0	0.00	19.50	1	3,780	0.03%
2022/04/22	2	20.00	0	0.00	20.05	2	3,920	0.05%
2022/04/19	67	20.87	40	20.84	20.40	27	4,008	0.67%
2022/04/18	3	20.40	4	20.16	20.25	-1	3,782	-0.03%
2022/04/15	6	20.18	9	20.18	20.40	-3	3,856	-0.08%
2022/04/14	1	19.45	0	0.00	19.35	1	3,859	0.03%
2022/04/13	5	19.60	0	0.00	19.70	5	3,899	0.13%
2022/04/12	5	19.42	1	19.40	19.35	4	3,971	0.10%
2022/04/11	5	19.78	0	0.00	19.75	5	4,078	0.12%
2022/04/08	0	0.00	1	20.45	20.55	-1	4,120	-0.02%
2022/04/07	1	20.00	0	0.00	20.05	1	4,222	0.02%
2022/03/31	0	0.00	3	20.43	20.45	-3	4,546	-0.07%
2022/03/30	0	0.00	4	20.35	20.35	-4	4,574	-0.09%
2022/03/28	1	20.00	0	0.00	20.30	1	4,701	0.02%
2022/03/25	0	0.00	7	20.51	20.60	-7	4,733	-0.15%
2022/03/24	0	0.00	10	20.55	20.45	-10	4,678	-0.21%
2022/03/22	0	0.00	1	20.40	20.45	-1	4,678	-0.02%
2022/03/21	6	20.59	8	20.53	20.55	-2	4,682	-0.04%
2022/03/17	4	19.83	0	0.00	20.10	4	4,670	0.09%
2022/03/16	8	19.86	0	0.00	19.55	8	4,720	0.17%
2022/03/15	0	0.00	4	20.10	20.15	-4	4,625	-0.09%
2022/03/14	5	20.30	1	20.35	20.50	4	4,645	0.09%
2022/03/10	1	20.45	1.3	20.36	20.30	-0.3	4,680	-0.01%
2022/03/09	2	20.35	1	20.40	20.40	1	4,603	0.02%
2022/03/08	14	19.89	0	0.00	19.75	14	4,560	0.31%
2022/03/07	6	20.43	0.1	20.40	20.60	5.9	4,450	0.13%
2022/03/04	7	20.86	2.4	21.17	21.25	4.6	4,371	0.10%
2022/03/03	13	20.60	7	20.61	20.65	6	4,296	0.14%
2022/03/01	6	20.21	3.2	20.25	20.25	2.8	4,264	0.07%
2022/02/25	1	19.80	0	0.00	19.80	1	4,239	0.02%
2022/02/24	3.9	19.70	12	19.60	19.60	-8.1	4,227	-0.19%
2022/02/23	1	20.15	0	0.00	20.25	1	4,151	0.02%
2022/02/22	7	20.01	0	0.00	20.15	7	4,151	0.17%
2022/02/21	0	0.00	1	20.75	20.80	-1	4,077	-0.02%
2022/02/18	2	20.05	3	20.15	20.15	-1	4,059	-0.02%
2022/02/16	1	20.40	0	0.00	20.40	1	4,083	0.02%
2022/02/15	0	0.00	43	20.47	20.15	-43	4,083	-1.05%
2022/02/11	2	21.03	26	20.98	20.95	-24	4,079	-0.59%
2022/02/10	0	0.00	5	20.35	20.40	-5	3,980	-0.13%
2022/02/08	1	20.45	0	0.00	20.65	1	3,959	0.03%
2022/02/07	0.1	19.95	4	19.96	20.10	-3.9	3,940	-0.10%
2022/01/26	0	0.00	8	19.40	19.30	-8	3,928	-0.20%
2022/01/25	14	19.50	0	0.00	19.40	14	3,912	0.36%
2022/01/24	2	19.45	20	19.30	19.80	-18	3,881	-0.46%
2022/01/21	26	19.77	0	0.00	19.65	26	3,851	0.68%
2022/01/20	23	20.32	4	20.35	20.40	19	3,814	0.50%
2022/01/19	21	19.75	0	0.00	19.60	21	3,733	0.56%
2022/01/18	23	20.33	1	20.15	20.15	22	3,659	0.60%
2022/01/17	11	20.75	0	0.00	20.25	11	3,595	0.31%
2022/01/14	3	21.47	0	0.00	21.60	3	3,430	0.09%
2022/01/13	1	21.70	0.6	22.25	22.25	0.4	3,387	0.01%
2022/01/12	1.1	21.98	3	21.55	21.90	-1.9	3,347	-0.06%
2022/01/11	22	22.08	5	21.70	21.70	17	3,289	0.52%
2022/01/10	5	22.85	5	22.58	22.20	0	3,184	0.00%
2022/01/07	14	22.65	12	22.56	22.55	2	3,071	0.07%
2022/01/06	2	23.13	3	22.93	22.90	-1	2,995	-0.03%
2022/01/05	4	22.85	58	22.92	22.95	-54	2,941	-1.84%
2022/01/04	6	23.02	10	22.97	22.80	-4	2,878	-0.14%
2022/01/03	64	23.43	52	23.74	23.55	12	2,785	0.43%
2021/12/30	6	22.54	4	22.39	22.90	2	2,654	0.08%
2021/12/29	4	21.94	2	21.95	22.10	2	2,537	0.08%
2021/12/28	37	21.72	20	21.57	21.60	17	2,451	0.69%
2021/12/27	58	21.58	9.3	21.26	21.45	48.7	2,313	2.11%
2021/12/24	15	20.30	0	0.00	20.35	15	2,252	0.67%
2021/12/23	2	20.20	29	20.13	20.30	-27	2,202	-1.23%
2021/12/22	4	19.53	5	19.55	19.65	-1	2,117	-0.05%
2021/12/21	3	19.30	0	0.00	19.40	3	2,072	0.14%
2021/12/20	5	18.85	1	18.90	18.85	4	1,999	0.20%
2021/12/17	1	18.80	0	0.00	18.70	1	1,979	0.05%
2021/12/16	3	18.77	0	0.00	18.80	3	1,969	0.15%
2021/12/14	1	18.55	2	18.60	18.50	-1	1,948	-0.05%
2021/12/13	1	18.90	0	0.00	18.75	1	1,915	0.05%
2021/12/10	1	18.45	0	0.00	18.35	1	1,873	0.05%
2021/12/09	0	0.00	9	17.90	17.90	-9	1,798	-0.50%
2021/12/08	0	0.00	2.5	17.88	17.85	-2.5	1,817	-0.14%
2021/12/07	0	0.00	0.9	17.65	17.65	-0.9	1,856	-0.05%
2021/12/06	5	17.65	20	17.50	17.60	-15	1,842	-0.81%
2021/12/03	2	17.15	0	0.00	17.10	2	1,797	0.11%
2021/11/29	1	16.30	0	0.00	16.30	1	1,840	0.05%
2021/11/26	0.2	16.60	0	0.00	16.55	0.2	1,803	0.01%
2021/11/24	0	0.00	10	17.15	17.15	-10	1,784	-0.56%
2021/11/22	1	17.30	0	0.00	17.30	1	1,772	0.06%
2021/11/19	10	17.15	0	0.00	17.15	10	1,789	0.56%
2021/11/18	0	0.00	1	17.35	17.25	-1	1,789	-0.06%
2021/11/17	0	0.00	10	17.20	17.20	-10	1,794	-0.56%
2021/11/15	0	0.00	2	17.28	17.05	-2	1,783	-0.11%
2021/11/12	0	0.00	0.2	17.30	17.30	-0.2	1,797	-0.01%
2021/11/09	0	0.00	5	16.80	16.85	-5	1,856	-0.27%
2021/11/03	0	0.00	0.2	15.90	16.20	-0.2	2,226	-0.01%
2021/11/02	8	15.88	0	0.00	15.80	8	2,263	0.35%
2021/10/21	0	0.00	2	15.35	15.45	-2	2,462	-0.08%
2021/10/19	0	0.00	10	14.95	14.95	-10	2,640	-0.38%
2021/10/18	10	14.70	5.2	14.80	14.80	4.8	2,789	0.17%
2021/10/13	0	0.00	1	14.65	14.50	-1	3,047	-0.03%
2021/10/12	1	14.60	0	0.00	14.55	1	3,132	0.03%
2021/10/01	2	13.83	0	0.00	13.70	2	3,599	0.06%
2021/09/29	2	14.25	10	14.30	14.30	-8	3,925	-0.20%
2021/09/27	0	0.00	0.3	14.60	14.75	-0.3	4,002	-0.01%
2021/09/23	0	0.00	0.1	14.25	14.35	-0.1	4,196	0.00%
2021/09/22	2	14.15	0	0.00	14.20	2	4,244	0.05%
2021/09/15	0	0.00	2	14.70	14.70	-2	4,402	-0.05%
2021/09/13	0.1	14.90	2	14.80	15.00	-1.9	4,492	-0.04%
2021/09/10	2	14.20	18	14.93	14.95	-16	4,502	-0.36%
2021/09/07	3	13.75	0	0.00	13.75	3	4,550	0.07%
2021/09/03	0	0.00	1	14.40	14.30	-1	4,725	-0.02%
2021/09/01	6	14.20	0	0.00	14.35	6	4,897	0.12%
2021/08/25	18	13.89	0	0.00	13.95	18	5,234	0.34%
2021/08/24	4	13.70	0	0.00	13.85	4	5,304	0.08%
2021/08/20	3	13.50	0	0.00	13.50	3	5,446	0.06%
2021/08/19	5	13.81	0	0.00	13.75	5	5,444	0.09%
2021/08/17	8	13.68	0	0.00	13.40	8	5,457	0.15%
2021/08/16	12.3	14.09	2	13.70	13.70	10.3	5,474	0.19%
2021/08/13	1	14.65	4	14.25	14.30	-3	5,534	-0.05%
2021/08/12	6	14.65	0	0.00	14.70	6	5,538	0.11%
2021/08/11	6.5	14.63	8	14.60	14.60	-1.5	5,579	-0.03%
2021/08/10	5	15.80	0	0.00	15.40	5	5,472	0.09%
2021/08/06	0	0.00	6	17.88	17.85	-6	5,495	-0.11%
2021/08/05	1	17.35	0	0.00	17.50	1	5,533	0.02%
2021/08/02	0	0.00	1	17.40	17.65	-1	6,030	-0.02%
2021/07/30	2	17.60	0	0.00	17.40	2	6,161	0.03%
2021/07/29	4	17.80	0	0.00	17.85	4	6,224	0.06%
2021/07/28	1	17.40	3	17.40	17.45	-2	6,336	-0.03%
2021/07/27	1	17.80	1	18.05	17.85	0	6,454	0.00%
2021/07/23	0	0.00	3	18.88	18.45	-3	6,647	-0.05%
2021/07/22	0	0.00	1	18.30	18.10	-1	6,741	-0.01%
2021/07/21	3	17.67	0	0.00	17.60	3	6,888	0.04%
2021/07/20	8	18.19	0	0.00	17.95	8	7,050	0.11%
2021/07/19	1	18.75	2	18.83	18.60	-1	7,082	-0.01%
2021/07/16	1	18.95	2.2	18.70	18.80	-1.2	7,363	-0.02%
2021/07/15	0	0.00	1	18.15	18.40	-1	7,468	-0.01%
2021/07/14	1	18.00	0	0.00	17.80	1	7,575	0.01%
2021/07/12	6	18.66	6.1	18.70	18.50	-0.1	7,892	0.00%
2021/07/09	0	0.00	10	18.40	18.40	-10	7,811	-0.13%
2021/07/08	0	0.00	2	18.55	18.35	-2	7,782	-0.03%
2021/07/07	1	18.30	0	0.00	18.25	1	7,802	0.01%
2021/07/06	40.4	18.56	31	19.02	19.00	9.4	7,833	0.12%
2021/07/05	1	17.90	1	17.90	17.80	0	7,616	0.00%
2021/07/02	0	0.00	0.2	17.50	17.55	-0.2	7,603	0.00%
2021/07/01	10	17.65	10	17.75	17.55	0	7,578	0.00%
2021/06/30	1	17.40	4	17.53	17.55	-3	7,535	-0.04%
2021/06/29	0	0.00	1	17.00	17.00	-1	7,447	-0.01%
2021/06/28	0.2	17.10	11.1	17.45	17.30	-10.9	7,444	-0.15%
2021/06/25	1	17.35	16	17.28	17.15	-15	7,418	-0.20%
2021/06/24	1	16.45	3	16.82	16.90	-2	7,425	-0.03%
2021/06/23	7	16.50	0	0.00	16.45	7	7,399	0.09%
2021/06/22	1	16.80	4	17.25	16.75	-3	7,389	-0.04%
2021/06/21	3	16.87	9	16.98	16.80	-6	7,376	-0.08%
2021/06/18	5	17.22	0	0.00	17.05	5	7,447	0.07%
2021/06/16	5	17.67	13	17.64	17.35	-8	7,614	-0.11%
2021/06/15	4	17.71	3	17.58	17.75	1	7,706	0.01%
2021/06/09	20	16.53	4	16.55	15.90	16	7,788	0.21%
2021/06/08	10	16.85	0	0.00	16.80	10	7,721	0.13%
2021/06/07	30	16.55	7	17.01	16.50	23	7,696	0.30%
2021/06/04	6	17.90	15	18.10	17.90	-9	7,581	-0.12%
2021/06/02	24	17.97	66	17.94	17.90	-42	7,552	-0.56%
2021/06/01	10	17.35	10	17.30	17.75	0	7,450	0.00%
2021/05/28	0	0.00	15	17.15	17.10	-15	7,289	-0.21%
2021/05/26	0	0.00	2	16.58	16.50	-2	7,178	-0.03%
2021/05/24	3	16.25	0	0.00	16.25	3	7,123	0.04%
2021/05/21	10	16.35	10	16.55	16.35	0	7,075	0.00%
2021/05/20	1	16.20	1	16.10	15.70	0	6,964	0.00%
2021/05/19	32	16.10	0	0.00	16.35	32	6,943	0.46%
2021/05/18	0	0.00	3	15.65	15.65	-3	6,886	-0.04%
2021/05/17	19	14.93	5	14.40	14.25	14	6,844	0.20%
2021/05/14	12	15.83	0	0.00	15.80	12	6,721	0.18%
2021/05/13	7	15.77	16	16.04	15.85	-9	6,597	-0.14%
2021/05/12	2	17.20	0	0.00	16.70	2	6,513	0.03%
2021/05/11	10	19.55	20	18.91	18.50	-10	6,328	-0.16%
2021/05/10	5	19.65	2	20.08	19.55	3	6,146	0.05%
2021/05/07	5	18.55	0	0.00	19.05	5	5,958	0.08%
2021/05/06	9	18.82	100	18.98	18.45	-91	5,805	-1.57%
2021/05/05	4	19.50	1	18.90	18.90	3	5,714	0.05%
2021/05/04	12	18.20	9	18.60	18.60	3	5,595	0.05%
2021/05/03	9	20.21	0	0.00	19.80	9	5,410	0.17%
2021/04/29	11	20.57	5	20.69	20.75	6	5,246	0.11%
2021/04/28	26	20.50	6	20.58	20.65	20	5,088	0.39%
2021/04/27	7	20.59	6	20.96	21.20	1	4,885	0.02%
2021/04/26	6	19.42	10	19.65	20.05	-4	4,602	-0.09%
2021/04/23	1	18.10	2	18.23	18.25	-1	4,370	-0.02%
2021/04/22	0	0.00	13	18.30	17.85	-13	4,291	-0.30%
2021/04/21	2	17.55	7	17.51	17.55	-5	3,995	-0.13%
2021/04/20	4	17.20	0	0.00	17.30	4	3,928	0.10%
2021/04/19	18	17.63	110	17.79	17.70	-92	3,884	-2.37%	大賣/
2021/04/16	0	0.00	23	15.89	16.25	-23	3,742	-0.61%
2021/04/15	2	15.45	4	15.38	15.35	-2	3,783	-0.05%
2021/04/13	0	0.00	5	15.90	15.40	-5	4,180	-0.12%
2021/04/12	0	0.00	6	15.49	15.40	-6	4,159	-0.14%
2021/04/08	4	15.04	0	0.00	14.95	4	4,235	0.09%
2021/04/06	0	0.00	8	14.70	15.00	-8	4,505	-0.18%
2021/04/01	7	14.93	0	0.00	14.80	7	4,489	0.16%
2021/03/31	53	15.10	11	15.20	15.25	42	4,455	0.94%
2021/03/30	3	15.22	0	0.00	15.20	3	4,414	0.07%
2021/03/29	8	15.21	0	0.00	15.10	8	4,394	0.18%
2021/03/26	100	14.85	10	14.85	14.80	90	4,413	2.04%
2021/03/25	0	0.00	2	14.75	14.65	-2	4,402	-0.05%
2021/03/23	0	0.00	4	14.30	14.55	-4	4,311	-0.09%
2021/03/22	51	14.80	8	14.82	14.70	43	4,192	1.03%
2021/03/19	2	13.90	5	14.10	14.20	-3	4,050	-0.07%
2021/03/18	0	0.00	12	14.13	14.10	-12	3,977	-0.30%
2021/03/17	0	0.00	22	13.41	13.60	-22	3,803	-0.58%
2021/03/16	3	12.80	4	12.71	12.80	-1	3,691	-0.03%
2021/03/15	3	12.55	70	12.06	12.70	-67	3,603	-1.86%
2021/03/12	0	0.00	10	11.85	11.80	-10	3,496	-0.29%
2021/03/10	0	0.00	5	11.60	11.60	-5	3,522	-0.14%
2021/03/08	5	11.30	0	0.00	11.20	5	3,540	0.14%
2021/02/25	0	0.00	2	11.10	11.40	-2	3,482	-0.06%
2021/02/24	2	11.00	0	0.00	10.95	2	3,451	0.06%
2021/02/18	20	11.00	0	0.00	11.00	20	3,386	0.59%
2021/02/17	50	10.85	0	0.00	10.75	50	3,367	1.48%
2021/02/05	0	0.00	1	10.80	10.80	-1	3,326	-0.03%
2021/01/21	0	0.00	3	10.65	10.65	-3	3,236	-0.09%
2021/01/20	2	10.30	15	10.30	10.40	-13	3,202	-0.41%
2021/01/19	0	0.00	1	11.00	10.95	-1	3,146	-0.03%
2021/01/13	2	11.48	1	11.75	11.85	1	2,937	0.03%
2021/01/12	1	11.30	1	11.00	11.10	0	2,802	0.00%
2021/01/11	7	11.89	2.5	12.06	12.05	4.6	2,662	0.17%
2021/01/08	10	11.79	0	0.00	11.85	10	2,421	0.41%
2021/01/07	2.5	11.42	7	11.11	11.70	-4.6	2,227	-0.20%
2021/01/06	5	10.57	5	10.79	10.80	0	1,923	0.00%
2021/01/04	0	0.00	16	10.33	10.45	-16	1,626	-0.98%
2020/12/31	19	10.44	607	10.26	10.25	-588	1,552	-37.87%	大賣/鉅額交易
2020/12/30	0	0.00	12	10.38	10.65	-12	1,339	-0.90%
2020/12/29	600	9.73	0	0.00	9.71	600	1,038	57.77%	大買/鉅額交易
2020/12/17	2	9.01	0	0.00	9.03	2	803	0.25%
2020/12/11	1	9.22	0	0.00	9.14	1	768	0.13%
2020/12/10	1	9.30	0	0.00	9.22	1	754	0.13%
2020/12/07	0	0.00	22	9.24	9.25	-22	683	-3.22%
2020/12/04	0	0.00	5	9.01	9.04	-5	634	-0.79%
2020/11/06	0	0.00	46	8.42	8.42	-46	526	-8.74%
2020/10/30	46	8.14	0	0.00	8.15	46	605	7.59%
2020/10/16	3	8.38	0	0.00	8.39	3	885	0.34%
2020/10/15	1	8.38	0	0.00	8.37	1	935	0.11%
2020/10/12	1	8.50	0	0.00	8.45	1	998	0.10%
2020/10/07	2	8.66	0	0.00	8.66	2	1,031	0.19%
2020/09/29	2	8.65	0	0.00	8.65	2	1,315	0.15%
2020/09/23	1	8.88	0	0.00	8.75	1	1,374	0.07%
2020/09/22	1	8.93	0	0.00	8.91	1	1,372	0.07%
2020/09/18	2	9.10	0	0.00	9.10	2	1,368	0.15%
2020/09/08	2	9.40	0	0.00	9.34	2	1,352	0.15%
2020/09/07	0	0.00	4	9.56	9.48	-4	1,358	-0.29%
2020/09/01	0	0.00	47	9.46	9.45	-47	1,366	-3.44%
2020/08/31	47	9.58	0	0.00	9.58	47	1,352	3.47%
2020/08/13	2	8.93	0	0.00	8.91	2	1,290	0.15%
2020/08/07	4	9.37	0	0.00	9.35	4	1,235	0.32%
2020/07/28	22	9.51	2	9.55	9.22	20	1,263	1.58%
2020/07/22	4	9.49	0	0.00	9.50	4	1,078	0.37%
2020/07/15	3	10.07	0	0.00	10.00	3	906	0.33%
2020/07/14	4	10.10	0	0.00	10.15	4	886	0.45%
2020/07/13	0	0.00	2	10.40	10.35	-2	877	-0.23%
2020/07/10	2	11.00	0	0.00	10.20	2	822	0.24%
2020/07/09	1	10.40	16	10.72	10.85	-15	742	-2.02%
2020/07/08	1	9.84	40	9.87	9.89	-39	651	-5.99%
2020/07/07	0	0.00	5	9.56	9.56	-5	627	-0.80%
2020/06/12	30	8.75	0	0.00	8.89	30	608	4.93%
2020/06/11	1	8.88	0	0.00	8.88	1	599	0.17%
2020/05/15	10	8.60	0	0.00	8.65	10	523	1.91%
2020/05/11	0	0.00	12	8.85	8.87	-12	466	-2.57%
2020/05/06	5	8.14	0	0.00	8.25	5	406	1.23%
2020/04/23	2	7.90	0	0.00	7.89	2	394	0.51%
2020/04/08	0	0.00	45	7.80	7.95	-45	358	-12.54%
2020/03/27	0	0.00	5	7.41	7.40	-5	317	-1.57%
2020/03/25	10	7.23	0	0.00	7.21	10	318	3.14%
2020/03/20	25	6.98	0	0.00	7.08	25	329	7.58%
2020/03/19	10	6.45	5	6.45	6.61	5	329	1.52%
2020/03/16	10	7.36	0	0.00	7.33	10	319	3.13%
2020/03/13	10	7.50	0	0.00	7.50	10	322	3.10%
2020/03/09	2	8.60	0	0.00	8.49	2	285	0.70%
2020/03/05	0	0.00	32	8.80	8.79	-32	287	-11.15%
2020/03/04	0	0.00	2	8.79	8.68	-2	291	-0.69%
2020/03/02	2	8.75	0	0.00	8.67	2	299	0.67%
2020/02/26	0	0.00	2	8.80	8.80	-2	302	-0.66%
2019/10/31	0	0.00	53	8.89	8.89	-53	218	-24.27%
2019/10/29	0	0.00	95	8.88	8.87	-95	215	-44.00%
2019/08/30	0	0.00	0.4	8.30	8.34	-0.4	160	-0.22%
2019/08/28	0.1	8.25	0	0.00	8.30	0.1	160	0.06%
2019/08/26	3	8.26	0	0.00	8.30	3	161	1.86%
2019/08/22	12	8.35	0	0.00	8.35	12	159	7.50%
2019/08/21	11	8.34	0	0.00	8.38	11	161	6.80%
2019/08/20	6	8.35	0	0.00	8.34	6	161	3.73%
2019/08/19	2	8.34	0	0.00	8.34	2	164	1.22%
2019/08/06	13	8.29	0	0.00	8.30	13	170	7.60%
2019/06/26	15	8.42	0	8.42	8.41	15	316	4.73%
2019/06/24	0	0.00	20	8.56	8.56	-20	309	-6.46%
2019/06/12	20	8.47	0	0.00	8.51	20	317	6.30%
2019/06/11	9	8.55	0	0.00	8.50	9	313	2.87%
2019/06/04	0	0.00	2	8.65	8.65	-2	316	-0.63%
2019/06/03	6	8.53	0	0.00	8.55	6	317	1.89%
2019/05/24	22	8.37	0	0.00	8.42	22	326	6.74%
2019/05/23	30	8.40	0	0.00	8.36	30	324	9.25%
2019/05/22	10	8.45	0	0.00	8.44	10	325	3.07%
2019/05/20	23	8.37	0	0.00	8.37	23	322	7.13%
2019/05/06	0	0.00	1	8.57	8.49	-1	307	-0.33%
2019/05/03	0	0.00	0	8.65	8.66	0	305	-0.01%
2019/04/30	0	0.00	1	8.46	8.46	-1	302	-0.33%
2019/04/19	0	0.00	1	8.88	8.88	-1	289	-0.35%
2019/04/18	3	8.90	5	8.92	8.88	-2	279	-0.72%
2019/03/15	0	0.00	1	8.54	8.58	-1	178	-0.56%
2019/02/22	0.4	8.30	1.5	8.33	8.30	-1.2	169	-0.68%
2019/02/21	0	0.00	2.4	8.28	8.30	-2.4	170	-1.38%
2019/02/20	0	0.00	0.2	8.24	8.26	-0.2	170	-0.12%
2019/02/19	0	0.00	0	8.23	8.23	0	170	0.00%
2019/02/15	0	0.00	0	8.22	8.22	0	169	0.00%
2019/02/14	0	0.00	0	8.22	8.25	0	169	0.00%
2019/01/30	0	0.00	1	8.22	8.16	-1	177	-0.57%
2019/01/28	0	0.00	0	8.14	8.11	0	177	-0.01%
2019/01/07	0	0.00	2	8.30	8.28	-2	201	-0.99%
2019/01/02	0	0.00	2	8.15	8.15	-2	236	-0.85%
2018/12/27	0	0.00	1	8.10	8.04	-1	242	-0.41%
2018/12/26	0	0.00	1	8.06	8.05	-1	243	-0.41%
2018/12/24	0	0.00	1	8.06	8.04	-1	243	-0.41%
2018/12/12	0	0.00	0.5	8.11	8.09	-0.5	251	-0.20%
2018/12/06	1	8.00	0	0.00	8.00	1	256	0.39%
2018/12/04	3	8.25	0	0.00	8.21	3	256	1.17%
2018/12/03	0	0.00	2	8.28	8.35	-2	265	-0.75%
2018/11/29	0	0.00	1	8.14	8.14	-1	261	-0.38%
2018/11/15	6	8.00	0	0.00	8.01	6	271	2.21%
2018/11/08	0	0.00	1	8.19	8.18	-1	282	-0.35%
2018/11/07	0	0.00	1	8.16	8.13	-1	288	-0.35%
2018/10/25	1	7.99	0	0.00	7.91	1	306	0.33%
2018/10/24	1	8.19	0	0.00	8.18	1	301	0.33%
2018/10/16	1	8.36	0	0.00	8.35	1	320	0.31%
2018/10/11	2	8.30	0	0.00	8.29	2	326	0.61%
2018/10/04	1	9.71	0	0.00	9.77	1	297	0.34%
2018/10/01	1	9.90	0	0.00	9.94	1	330	0.30%
2018/09/27	0.3	9.94	0	0.00	9.94	0.3	425	0.06%
2018/09/21	3	9.88	0	0.00	9.92	3	486	0.62%
2018/09/20	1	9.95	0	0.00	9.91	1	490	0.20%
2018/09/19	1	9.98	0	0.00	9.98	1	499	0.20%
2018/09/11	1	10.05	0	0.00	9.99	1	553	0.18%
2018/09/10	0	0.00	20	10.10	10.20	-20	562	-3.56%
2018/09/07	3	10.75	0	0.00	10.35	3	568	0.53%
2018/09/06	0	0.00	10	11.05	11.05	-10	559	-1.79%
2018/09/05	0.2	11.05	0	0.00	11.05	0.2	564	0.04%
2018/08/15	0	0.00	2	11.30	11.25	-2	683	-0.29%
2018/07/23	1	11.10	0	0.00	11.20	1	836	0.12%
2018/07/20	2	11.20	0	0.00	11.20	2	837	0.24%
2018/07/19	3	11.18	0	0.00	11.25	3	845	0.35%
2018/07/12	1	11.05	0	0.00	11.05	1	889	0.11%
2018/07/09	2	11.28	0	0.00	11.00	2	976	0.20%
2018/07/06	8	11.45	4	11.61	11.45	4	963	0.42%
2018/07/05	1	12.85	164	12.80	12.70	-163	914	-17.82%	大賣/鉅額交易
2018/07/04	22	14.15	0	0.00	14.20	22	888	2.48%
2018/07/03	31	14.27	0	0.00	14.15	31	863	3.59%
2018/07/02	21	14.30	0	0.00	14.25	21	849	2.47%
2018/06/29	20	14.30	0	0.00	14.25	20	845	2.36%
2018/06/28	22	14.24	0	0.00	14.20	22	845	2.60%
2018/06/27	20	14.20	0	0.00	14.30	20	844	2.37%
2018/06/26	20	14.20	0	0.00	14.20	20	844	2.37%
2018/06/25	20	14.30	0	0.00	14.30	20	833	2.40%
2018/06/22	1	14.20	0	0.00	14.35	1	832	0.12%
2018/06/19	2	14.33	0	0.00	14.35	2	832	0.24%
2018/06/12	6	14.45	0	0.00	14.60	6	841	0.71%
2018/06/08	1	14.70	0	0.00	14.55	1	846	0.12%
2018/06/05	3	14.55	0	0.00	14.60	3	869	0.34%
2018/05/30	3	14.35	0	0.00	14.40	3	946	0.32%
2018/05/11	0.3	14.70	0	0.00	14.70	0.3	1,341	0.02%
2018/05/09	8	14.64	0	0.00	14.80	8	1,345	0.59%
2018/04/30	0	0.00	2	15.53	15.55	-2	1,640	-0.12%
2018/04/23	1	15.60	0	0.00	15.60	1	1,931	0.05%
2018/04/20	0	0.00	3	15.48	15.50	-3	1,974	-0.15%
2018/04/10	0.2	15.40	0	0.00	15.25	0.2	2,031	0.01%
2018/04/03	0	0.00	8	15.03	15.05	-8	2,033	-0.39%
2018/03/31	0	0.00	2	15.10	15.15	-2	2,036	-0.10%
2018/03/26	0	0.00	2	15.00	14.95	-2	2,054	-0.10%
2018/03/23	0	0.00	12	14.75	14.90	-12	2,055	-0.58%
2018/03/16	2	15.45	0	0.00	15.50	2	2,058	0.10%
2018/03/14	0	0.00	30	15.55	15.50	-30	2,076	-1.44%
2018/03/07	0	0.00	3	15.27	15.25	-3	2,184	-0.14%
2018/02/21	0	0.00	1	15.25	15.10	-1	2,331	-0.04%
2018/02/12	1	14.95	6	15.05	15.10	-5	2,305	-0.22%
2018/02/07	0	0.00	5	14.60	14.35	-5	2,218	-0.23%
2018/02/06	2	13.80	0	0.00	14.10	2	2,180	0.09%
2018/02/05	1	14.95	0	0.00	15.20	1	2,115	0.05%
2018/02/01	1	15.35	0	0.00	15.40	1	2,113	0.05%
2018/01/31	0	0.00	5	15.24	15.30	-5	2,138	-0.23%
2018/01/30	20	15.80	0	0.00	15.20	20	2,116	0.94%
2018/01/26	0	0.00	4	15.45	15.70	-4	1,933	-0.21%
2018/01/23	10	14.90	0	0.00	15.00	10	1,788	0.56%
2018/01/16	0	0.00	3	14.23	14.25	-3	1,553	-0.19%
2018/01/11	20	13.70	0	0.00	13.85	20	1,494	1.34%
2018/01/09	3	13.95	0	0.00	13.90	3	1,494	0.20%
2018/01/05	0	0.00	1	13.50	13.50	-1	1,454	-0.07%
2018/01/04	0	0.00	1	13.50	13.35	-1	1,469	-0.07%