福邦證 (6026)-台新-高雄券商分點個股進出

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
16.15
漲跌
▼0.10
漲幅
-0.62%
成交量
3,020張
產業
上櫃金融類股0.00%
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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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	15	16.22	0	0.00	16.15	15	4,013	0.37%
2024/05/02	10.3	16.15	37.1	16.16	16.25	-26.9	3,976	-0.68%
2024/04/30	21	16.11	0	0.00	16.05	21	3,933	0.53%
2024/04/29	2	16.10	10.3	16.20	16.10	-8.3	3,919	-0.21%
2024/04/26	1	15.80	1	15.80	15.85	0	3,869	0.00%
2024/04/24	1	15.75	0	0.00	15.75	1	3,859	0.03%
2024/04/23	1	15.60	0	0.00	15.70	1	3,868	0.03%
2024/04/22	1	15.55	11	15.50	15.55	-10	3,878	-0.26%
2024/04/19	2	15.43	0	0.00	15.40	2	3,849	0.05%
2024/04/17	6	15.26	0	0.00	15.30	6	3,822	0.16%
2024/04/16	3.1	15.04	0	0.00	15.10	3.1	3,895	0.08%
2024/04/15	1.3	15.59	5	15.60	15.55	-3.8	3,813	-0.10%
2024/04/12	27.3	15.94	0	0.00	15.85	27.3	3,763	0.72%
2024/04/11	3	15.90	0	0.00	15.90	3	3,716	0.08%
2024/04/10	63	15.99	66	16.04	15.80	-3	3,657	-0.08%
2024/04/09	16	17.08	14	17.21	17.30	2	3,355	0.06%
2024/04/08	8	16.79	29.6	16.56	17.25	-21.6	3,286	-0.66%
2024/04/03	30.1	16.22	55	16.30	16.20	-24.9	3,150	-0.79%
2024/04/02	29.9	16.17	4	16.20	16.25	25.9	3,118	0.83%
2024/04/01	2	15.90	2.2	15.99	15.95	-0.2	3,055	-0.01%
2024/03/29	2	15.65	1	15.70	15.65	1	2,978	0.03%
2024/03/28	6	15.69	2	15.70	15.70	4	2,956	0.14%
2024/03/27	3	15.55	3	15.60	15.60	0	2,923	0.00%
2024/03/26	3.2	15.50	11	15.45	15.50	-7.8	2,890	-0.27%
2024/03/25	5	15.75	97	15.46	15.45	-92	2,840	-3.24%
2024/03/22	8	15.79	3	15.70	15.70	5	2,790	0.18%
2024/03/21	11	15.74	4	15.65	15.90	7	2,725	0.26%
2024/03/20	4	15.38	13	15.45	15.30	-9	2,659	-0.34%
2024/03/19	1	15.55	0.1	15.55	15.55	0.9	2,615	0.03%
2024/03/18	13	15.61	9	15.62	15.60	4	2,591	0.15%
2024/03/15	1	15.55	31	15.50	15.60	-30	2,501	-1.20%
2024/03/14	30	15.45	26	15.59	15.45	4	2,404	0.17%
2024/03/13	59	15.22	30	15.15	15.20	29	2,182	1.33%
2024/03/12	1	14.55	10.7	14.58	14.70	-9.7	1,912	-0.51%
2024/03/11	6	14.32	0	0.00	14.35	6	1,851	0.32%
2024/03/08	1	14.20	0	0.00	14.20	1	1,802	0.06%
2024/03/07	0	0.00	3	14.15	14.30	-3	1,724	-0.17%
2024/03/06	0	14.15	5	14.25	14.20	-5	1,673	-0.30%
2024/03/05	0	0.00	1	14.00	14.10	-1	1,640	-0.06%
2024/03/04	8	14.07	17.3	14.07	14.10	-9.3	1,597	-0.58%
2024/03/01	0	0.00	18	13.58	13.70	-18	1,480	-1.22%
2024/02/29	10	13.30	15	13.35	13.35	-5	1,398	-0.36%
2024/02/27	0	13.15	0	0.00	13.05	0	1,321	0.00%
2024/02/26	0	13.00	0	0.00	13.00	0	1,296	0.00%
2024/02/23	0	0.00	8	13.01	13.00	-8	1,291	-0.62%
2024/02/21	0	12.95	0	0.00	12.90	0	1,311	0.00%
2024/02/20	0	12.95	0	0.00	12.90	0	1,323	0.00%
2024/02/19	0	12.95	5	13.00	13.00	-5	1,337	-0.37%
2024/02/16	1	12.75	0	0.00	12.70	1	1,394	0.07%
2024/02/15	1	12.60	0	0.00	12.65	1	1,377	0.07%
2024/02/01	0	13.10	0	0.00	13.05	0	1,313	0.00%
2024/01/31	1	13.05	1	13.00	13.00	0	1,314	0.00%
2024/01/30	4	13.13	1	13.05	13.10	3	1,315	0.23%
2024/01/26	0	13.15	0	0.00	13.00	0	1,313	0.00%
2024/01/23	15	13.05	0	0.00	13.10	15	1,311	1.14%
2024/01/22	0	0.00	22	12.95	12.95	-22	1,291	-1.70%
2024/01/18	0	0.00	13	12.80	12.75	-13	1,266	-1.03%
2024/01/17	0	0.00	9	12.70	12.65	-9	1,255	-0.72%
2024/01/16	3	12.88	0	0.00	12.85	3	1,231	0.24%
2024/01/12	7	13.10	0	0.00	13.10	7	1,198	0.58%
2024/01/11	0	0.00	0.4	13.15	13.10	-0.4	1,182	-0.03%
2024/01/10	15	13.10	0	0.00	13.05	15	1,130	1.33%
2024/01/09	1	12.70	0	0.00	12.65	1	1,015	0.10%
2024/01/08	0	0.00	6	12.93	12.80	-6	999	-0.60%
2024/01/05	1	12.85	0	12.90	12.85	1	989	0.10%
2024/01/04	0	0.00	0	12.75	12.85	0	987	0.00%
2024/01/03	0	0.00	11	12.80	12.80	-11	987	-1.11%
2024/01/02	1	12.80	12	12.80	12.75	-11	980	-1.12%
2023/12/29	2	12.90	0	0.00	12.90	2	970	0.21%
2023/12/28	22	12.90	27	12.81	12.85	-5	963	-0.52%
2023/12/27	0	0.00	5	12.75	12.75	-5	958	-0.52%
2023/12/25	1	12.60	1	12.55	12.55	0	954	0.00%
2023/12/22	0	0.00	1	12.70	12.60	-1	952	-0.11%
2023/12/21	1	12.60	2	12.60	12.70	-1	948	-0.11%
2023/12/19	0	0.00	1	12.60	12.60	-1	940	-0.11%
2023/12/15	14	12.88	10	12.95	12.90	4	912	0.44%
2023/12/14	1	12.75	0.3	12.75	12.75	0.7	875	0.08%
2023/12/13	5	12.65	0	0.00	12.50	5	856	0.58%
2023/12/12	7	12.57	65	12.55	12.55	-58	854	-6.78%
2023/12/11	5	12.75	0	0.00	12.70	5	850	0.59%
2023/12/07	3.5	12.62	51	12.61	12.70	-47.5	835	-5.68%
2023/12/06	2	12.70	0	0.00	12.70	2	874	0.23%
2023/12/05	0	0.00	10	12.70	12.70	-10	879	-1.14%
2023/12/04	119	12.76	0	0.00	12.80	119	880	13.52%	大買/鉅額交易
2023/12/01	1	12.65	10	12.70	12.65	-9	884	-1.02%
2023/11/30	6	12.65	0	0.00	12.65	6	877	0.68%
2023/11/28	10	12.48	2	12.50	12.50	8	864	0.93%
2023/11/27	0.5	12.40	0	0.00	12.40	0.5	864	0.06%
2023/11/22	1	12.55	0	0.00	12.50	1	864	0.12%
2023/11/21	10	12.45	0	0.00	12.45	10	862	1.16%
2023/11/20	7	12.43	1	12.30	12.30	6	858	0.70%
2023/11/17	5	12.60	2	12.70	12.60	3	838	0.36%
2023/11/16	0	0.00	1	12.50	12.50	-1	837	-0.12%
2023/11/15	2	12.00	0.4	12.00	12.45	1.6	829	0.19%
2023/11/14	5	11.70	1	11.70	11.75	4	772	0.52%
2023/11/13	0	0.00	1	11.65	11.65	-1	790	-0.13%
2023/11/10	2	11.50	0	0.00	11.55	2	807	0.25%
2023/11/09	6	11.60	0	0.00	11.60	6	828	0.72%
2023/11/08	2.3	11.70	0	0.00	11.65	2.3	880	0.26%
2023/11/07	0.2	11.75	0	0.00	11.75	0.2	949	0.02%
2023/11/06	5	11.80	0.2	11.75	11.85	4.8	1,025	0.47%
2023/11/01	0	0.00	1	11.45	11.45	-1	1,084	-0.09%
2023/10/31	0.5	11.40	0	0.00	11.40	0.5	1,110	0.05%
2023/10/25	5	11.65	0.1	11.70	11.60	4.9	1,199	0.41%
2023/10/17	0	0.00	1	11.75	11.70	-1	1,437	-0.07%
2023/10/04	1	11.20	0	0.00	11.20	1	1,630	0.06%
2023/10/03	10	11.50	0	0.00	11.40	10	1,697	0.59%
2023/10/02	9	11.68	0	0.00	11.65	9	1,742	0.52%
2023/09/28	0	0.00	11.4	11.65	11.60	-11.4	1,770	-0.64%
2023/09/27	1.3	11.64	2.1	11.61	11.60	-0.8	1,805	-0.04%
2023/09/26	0	0.00	0.5	12.00	11.65	-0.5	1,829	-0.03%
2023/09/21	1	11.80	0	0.00	11.70	1	1,880	0.05%
2023/09/20	5	11.85	0	0.00	11.90	5	1,886	0.27%
2023/09/19	0	0.00	15.6	11.88	11.85	-15.6	1,925	-0.81%
2023/09/15	0.2	11.95	0	0.00	12.15	0.2	1,951	0.01%
2023/09/14	5	12.05	0	0.00	11.95	5	1,951	0.26%
2023/09/13	3	11.90	0	0.00	11.85	3	1,980	0.15%
2023/09/12	3	11.75	0	0.00	11.75	3	2,029	0.15%
2023/09/11	8	11.88	4	11.86	11.70	4	2,106	0.19%
2023/09/08	15.3	12.24	0	0.00	12.20	15.3	2,138	0.72%
2023/09/07	4	12.40	0	0.00	12.30	4	2,178	0.18%
2023/09/06	4	12.49	0	0.00	12.45	4	2,192	0.18%
2023/09/05	0	0.00	2	12.60	12.60	-2	2,257	-0.09%
2023/09/04	0	0.00	1	12.65	12.65	-1	2,305	-0.04%
2023/08/29	1	12.50	1	12.50	12.50	0	2,518	0.00%
2023/08/28	3	12.50	0	0.00	12.50	3	2,582	0.12%
2023/08/25	2	12.50	0	0.00	12.55	2	2,603	0.08%
2023/08/24	0.2	12.45	0	0.00	12.55	0.2	2,621	0.01%
2023/08/23	14	12.47	0	0.00	12.35	14	2,688	0.52%
2023/08/22	12	12.58	0	0.00	12.55	12	2,725	0.44%
2023/08/18	20	12.71	0	0.00	12.70	20	2,705	0.74%
2023/08/17	6.2	12.69	5	12.90	12.90	1.2	2,696	0.04%
2023/08/16	21	12.88	1	12.75	12.95	20	2,694	0.74%
2023/08/15	12	13.15	0	0.00	13.15	12	2,685	0.45%
2023/08/14	6	13.27	0	0.00	13.10	6	2,691	0.22%
2023/08/11	0	0.00	20	13.70	13.55	-20	2,646	-0.76%
2023/08/10	1	13.50	5	13.45	13.40	-4	2,600	-0.15%
2023/08/08	0	0.00	12	13.30	13.25	-12	2,543	-0.47%
2023/08/07	12.1	13.19	0	0.00	13.20	12.1	2,553	0.47%
2023/08/04	5	13.50	7	13.45	13.60	-2	2,533	-0.08%
2023/08/02	7	13.31	0	0.00	13.20	7	2,536	0.28%
2023/08/01	5	13.70	0	0.00	13.65	5	2,547	0.20%
2023/07/31	5	13.75	5	13.77	13.50	0	2,543	0.00%
2023/07/28	1	13.75	1	13.60	13.65	0	2,545	0.00%
2023/07/27	0	0.00	10	13.75	13.75	-10	2,537	-0.39%
2023/07/26	5	13.55	28	13.66	13.55	-23	2,479	-0.93%
2023/07/25	1	13.10	1	13.15	13.10	0	2,406	0.00%
2023/07/24	1	13.00	4	12.95	12.95	-3	2,399	-0.13%
2023/07/21	15	13.02	0	0.00	13.05	15	2,412	0.62%
2023/07/19	10	13.05	0	0.00	13.05	10	2,429	0.41%
2023/07/18	27	13.14	0	0.00	13.05	27	2,473	1.09%
2023/07/17	0	0.00	3	13.45	13.50	-3	2,494	-0.12%
2023/07/14	1	13.20	5	13.15	13.20	-4	2,524	-0.16%
2023/07/13	11	13.03	0	0.00	12.95	11	2,623	0.42%
2023/07/12	15	13.20	75	13.13	13.15	-60	2,779	-2.16%
2023/07/11	15	13.21	10	13.35	13.40	5	2,850	0.18%
2023/07/10	19	13.39	5	13.42	13.15	14	2,849	0.49%
2023/07/07	8	13.71	2	13.85	13.80	6	2,810	0.21%
2023/07/06	5	13.70	0	0.00	13.60	5	2,782	0.18%
2023/07/05	5	13.60	5	13.61	13.60	0	2,756	0.00%
2023/07/04	10	13.45	0	0.00	13.45	10	2,738	0.37%
2023/07/03	3	13.45	50.9	13.38	13.40	-47.9	2,742	-1.75%
2023/06/30	10	12.90	0	0.00	13.15	10	2,714	0.37%
2023/06/29	10	13.03	20	13.00	12.95	-10	2,710	-0.37%
2023/06/28	0	0.00	1	12.85	12.90	-1	2,708	-0.04%
2023/06/27	2	12.95	0	0.00	12.80	2	2,712	0.07%
2023/06/26	0	0.00	10	13.20	13.20	-10	2,678	-0.37%
2023/06/21	3	13.33	1	13.30	13.40	2	2,669	0.07%
2023/06/20	1	13.25	6.2	13.30	13.20	-5.2	2,656	-0.20%
2023/06/19	6	13.27	14	13.31	13.25	-8	2,660	-0.30%
2023/06/16	15	13.57	12	13.66	13.55	3	2,640	0.11%
2023/06/15	2	13.35	3	13.60	13.70	-1	2,595	-0.04%
2023/06/14	19.5	13.22	0	0.00	13.30	19.5	2,524	0.77%
2023/06/13	34	13.11	3	12.92	13.15	31	2,465	1.26%
2023/06/12	12	12.71	1	12.70	12.70	11	2,442	0.45%
2023/06/09	4	12.75	2	12.75	12.75	2	2,437	0.08%
2023/06/08	0	0.00	7	13.05	13.10	-7	2,374	-0.29%
2023/06/07	3.1	12.84	0	0.00	12.90	3.1	2,346	0.13%
2023/06/06	6	12.90	1.5	13.03	12.85	4.5	2,333	0.19%
2023/06/05	4	13.04	3	13.13	13.05	1	2,301	0.04%
2023/06/02	10	12.80	0	0.00	12.75	10	2,259	0.44%
2023/06/01	5	12.68	0	0.00	12.75	5	2,229	0.22%
2023/05/31	0	0.00	10	12.45	12.45	-10	2,167	-0.46%
2023/05/30	3.1	12.45	15	12.35	12.30	-11.9	2,144	-0.55%
2023/05/29	10	12.57	5	12.67	12.50	5	2,134	0.23%
2023/05/26	15	12.43	1	12.35	12.45	14	2,098	0.67%
2023/05/24	0	12.20	5	12.15	12.20	-5	2,061	-0.24%
2023/05/23	0.1	12.25	1	12.20	12.15	-0.9	2,097	-0.04%
2023/05/22	0.1	12.20	0.2	12.20	12.25	-0.1	2,095	0.00%
2023/05/19	0.1	12.05	0	0.00	12.05	0.1	2,078	0.00%
2023/05/18	0.1	12.10	0	0.00	12.00	0.1	2,068	0.00%
2023/05/17	5	12.05	0	0.00	12.00	5	2,046	0.24%
2023/05/16	0	0.00	0.1	11.95	12.10	-0.1	2,037	0.00%
2023/05/15	0	0.00	26	11.81	11.80	-26	2,012	-1.29%
2023/05/12	4	11.45	0.2	11.55	11.50	3.8	1,991	0.19%
2023/05/11	3	11.60	1	11.50	11.45	2	1,988	0.10%
2023/05/10	18	11.64	0	0.00	11.90	18	1,974	0.91%
2023/05/09	15	12.08	0	0.00	11.85	15	1,947	0.77%
2023/05/08	1	12.15	3	12.22	12.15	-2	1,921	-0.10%
2023/05/05	2	12.15	0	0.00	12.20	2	1,887	0.11%
2023/05/04	5	12.25	13	12.00	12.25	-8	1,893	-0.42%
2023/05/02	2	11.68	8	11.75	11.70	-6	1,867	-0.32%
2023/04/28	8	11.75	0	0.00	11.70	8	1,857	0.43%
2023/04/27	1	11.50	10	11.60	11.60	-9	1,829	-0.49%
2023/04/26	2	11.30	14	11.23	11.45	-12	1,822	-0.66%
2023/04/24	0	11.85	2	11.85	11.80	-2	1,743	-0.11%
2023/04/21	7	11.93	0	0.00	11.90	7	1,727	0.41%
2023/04/20	0	0.00	6	12.11	12.10	-6	1,657	-0.36%
2023/04/19	1	12.75	6	12.71	12.65	-5	1,600	-0.31%
2023/04/18	22	12.55	2	12.48	12.70	20	1,539	1.30%
2023/04/17	36.6	12.20	20	12.50	12.50	16.6	1,420	1.17%
2023/04/14	10.1	11.45	10.7	11.33	11.95	-0.7	1,219	-0.05%
2023/04/13	0.1	11.05	11.2	11.06	11.05	-11.1	1,119	-0.99%
2023/04/12	5	11.10	21	11.24	11.20	-16	1,099	-1.46%
2023/04/11	0	0.00	1	10.80	10.95	-1	1,064	-0.09%
2023/04/10	0	0.00	1	10.70	10.65	-1	1,043	-0.10%
2023/04/07	0	0.00	2	10.60	10.65	-2	1,036	-0.19%
2023/04/06	5.2	10.55	4	10.58	10.60	1.2	1,021	0.12%
2023/03/31	1	10.60	0	0.00	10.60	1	994	0.10%
2023/03/30	0	0.00	1	10.60	10.60	-1	992	-0.10%
2023/03/29	0	0.00	0	10.40	10.35	0	980	0.00%
2023/03/28	2	10.40	0	0.00	10.45	2	982	0.20%
2023/03/27	1	10.45	0	0.00	10.55	1	971	0.10%
2023/03/24	1	10.45	0	0.00	10.45	1	969	0.10%
2023/03/23	0	10.55	2	10.50	10.50	-2	964	-0.21%
2023/03/20	1	10.35	0	0.00	10.35	1	941	0.11%
2023/03/17	1	10.30	0	0.00	10.30	1	932	0.11%
2023/03/16	1	10.35	0	0.00	10.10	1	926	0.11%
2023/03/15	7.1	10.50	17	10.53	10.35	-9.9	917	-1.08%
2023/03/14	0	0.00	2	10.55	10.55	-2	899	-0.22%
2023/03/13	3	10.55	0	0.00	10.60	3	890	0.34%
2023/03/10	19	10.74	0	0.00	10.70	19	877	2.17%
2023/03/08	0	11.15	0	0.00	11.10	0	856	0.00%
2023/03/07	2	10.85	0	0.00	11.30	2	824	0.24%
2023/03/06	0	0.00	0.2	10.60	10.65	-0.2	759	-0.03%
2023/03/03	0	10.60	1	10.65	10.55	-1	761	-0.13%
2023/03/01	1	10.55	0	0.00	10.60	1	753	0.13%
2023/02/24	1	10.80	5	10.87	10.75	-4	742	-0.54%
2023/02/21	34	11.14	0	0.00	11.15	34	677	5.02%
2023/02/17	1	10.65	0	0.00	10.65	1	637	0.16%
2023/02/16	1	10.65	0	0.00	10.65	1	652	0.15%
2023/02/15	2	10.60	0	0.00	10.60	2	668	0.30%
2023/02/14	1	10.60	0	0.00	10.60	1	678	0.15%
2023/02/13	2	10.58	0	0.00	10.55	2	706	0.28%
2023/02/09	0	0.00	0.4	10.70	10.65	-0.4	714	-0.06%
2023/02/08	0	0.00	2	10.60	10.70	-2	709	-0.28%
2023/02/06	0	10.75	2	10.60	10.60	-2	702	-0.28%
2023/02/03	2.2	10.75	0	0.00	10.70	2.2	703	0.31%
2023/02/02	1	10.50	0	0.00	10.75	1	693	0.14%
2023/01/31	0	10.15	0	0.00	10.30	0	668	0.00%
2023/01/30	0	10.05	0	0.00	10.05	0	653	0.00%
2023/01/16	1	10.00	0	0.00	10.00	1	678	0.15%
2023/01/13	0.8	10.03	0	0.00	10.05	0.8	681	0.12%
2023/01/11	0	0.00	2	10.05	10.10	-2	690	-0.29%
2023/01/09	2	10.10	0	0.00	10.10	2	721	0.28%
2023/01/06	0	0.00	1	10.05	10.05	-1	756	-0.13%
2023/01/03	0	0.00	9	10.00	10.00	-9	787	-1.14%
2022/12/29	1	9.91	1	10.00	10.00	0	784	0.00%
2022/12/27	0	0.00	0.6	10.05	10.05	-0.6	780	-0.08%
2022/12/22	0	0.00	48.7	10.05	10.05	-48.7	812	-5.99%
2022/12/20	1	10.00	1	10.10	10.05	0	833	0.00%
2022/12/16	1.2	10.16	1	10.21	10.15	0.2	857	0.02%
2022/12/14	0	0.00	0.1	10.30	10.25	-0.1	923	-0.01%
2022/12/13	1	10.15	1	10.30	10.15	0	940	0.00%
2022/12/09	0.2	10.40	0	0.00	10.30	0.2	1,004	0.02%
2022/12/07	1	10.45	1	10.50	10.50	0	1,136	0.00%
2022/12/06	2	10.70	0	0.00	10.65	2	1,176	0.17%
2022/12/05	0.1	10.85	2	10.85	10.85	-1.9	1,187	-0.16%
2022/12/01	0	0.00	1	10.65	10.65	-1	1,207	-0.08%
2022/11/30	0	0.00	1	10.40	10.40	-1	1,220	-0.08%
2022/11/28	0.2	10.20	0	0.00	10.20	0.2	1,269	0.02%
2022/11/25	1	10.30	1	10.39	10.25	0	1,291	0.00%
2022/11/18	1	10.45	2	10.55	10.40	-1	1,375	-0.07%
2022/11/15	1	10.70	0	0.00	10.70	1	1,396	0.07%
2022/11/14	1	10.60	0	0.00	10.60	1	1,389	0.07%
2022/11/09	1	10.80	5	10.82	10.95	-4	1,382	-0.29%
2022/11/08	2.1	10.55	0	0.00	10.55	2.1	1,402	0.15%
2022/11/03	0.1	10.20	0	0.00	10.25	0.1	1,472	0.00%
2022/10/26	0.4	10.25	0	0.00	10.25	0.4	1,544	0.03%
2022/10/24	1	10.25	2.9	10.34	10.30	-1.9	1,543	-0.12%
2022/10/21	0.3	10.25	0	0.00	10.10	0.3	1,531	0.02%
2022/10/14	0	0.00	5	9.64	10.35	-5	1,517	-0.33%
2022/10/12	0.2	9.82	2	9.65	9.79	-1.8	1,502	-0.12%
2022/10/11	2	9.66	0	0.00	9.64	2	1,504	0.13%
2022/10/05	0.1	10.20	0	0.00	10.10	0.1	1,543	0.01%
2022/10/04	0	0.00	1.3	10.11	10.05	-1.3	1,589	-0.08%
2022/10/03	0.3	10.10	2	10.05	10.05	-1.7	1,608	-0.11%
2022/09/27	1	10.25	2	10.20	10.30	-1	1,623	-0.06%
2022/09/26	1	10.35	0	0.00	10.20	1	1,625	0.06%
2022/09/22	4	10.39	4	10.46	10.55	0	1,633	0.00%
2022/09/21	4.1	10.66	1	10.89	10.60	3.1	1,619	0.19%
2022/09/19	6	11.49	1	11.78	11.30	5	1,563	0.32%
2022/09/16	8.3	11.82	10	11.89	11.80	-1.7	1,541	-0.11%
2022/09/15	16	15.82	2	15.85	15.80	14	1,510	0.93%
2022/09/14	1	15.70	0	0.00	15.90	1	1,428	0.07%
2022/09/13	2	15.90	0	0.00	15.95	2	1,397	0.14%
2022/09/12	0	0.00	1	15.80	15.80	-1	1,379	-0.07%
2022/09/08	0	0.00	1	15.70	15.65	-1	1,374	-0.07%
2022/09/07	1	15.40	0	0.00	15.40	1	1,365	0.07%
2022/09/06	3	15.48	0	0.00	15.50	3	1,354	0.22%
2022/09/05	3	16.00	3	15.80	15.80	0	1,337	0.00%
2022/09/02	0	0.00	6	15.95	15.90	-6	1,346	-0.45%
2022/08/31	1	15.95	2	15.85	15.90	-1	1,295	-0.08%
2022/08/30	7	15.76	0	0.00	15.85	7	1,315	0.53%
2022/08/29	5	15.81	1	15.75	15.75	4	1,321	0.30%
2022/08/26	0	0.00	4	15.96	16.10	-4	1,303	-0.31%
2022/08/24	2	15.65	0	0.00	15.55	2	1,265	0.16%
2022/08/23	0	0.00	1.1	15.55	15.50	-1.1	1,263	-0.08%
2022/08/22	3	15.58	0	0.00	15.55	3	1,270	0.24%
2022/08/19	2	15.58	3	15.60	15.60	-1	1,265	-0.08%
2022/08/17	1	15.55	0	0.00	15.55	1	1,254	0.08%
2022/08/16	5	15.71	2	15.70	15.55	3	1,257	0.24%
2022/08/15	5	15.45	9	15.47	15.55	-4	1,239	-0.32%
2022/08/12	5	14.99	4	15.03	15.10	1	1,201	0.08%
2022/08/11	12	14.92	11	14.94	15.00	1	1,170	0.09%
2022/08/10	1	14.80	0	0.00	14.85	1	1,178	0.08%
2022/08/09	5	14.80	2	14.95	14.95	3	1,173	0.26%
2022/08/05	3	15.05	12	14.85	15.00	-9	1,192	-0.75%
2022/08/04	11	14.56	2	14.60	14.60	9	1,237	0.73%
2022/08/03	11	14.84	6	14.93	14.80	5	1,290	0.39%
2022/08/02	2	14.85	0	0.00	14.95	2	1,313	0.15%
2022/08/01	1	15.10	6	15.07	15.05	-5	1,364	-0.37%
2022/07/29	2	15.05	5	14.95	14.95	-3	1,378	-0.22%
2022/07/28	0	0.00	2	15.00	14.95	-2	1,386	-0.14%
2022/07/27	5	14.86	1	14.75	14.85	4	1,409	0.28%
2022/07/26	8	14.88	0	0.00	14.85	8	1,428	0.56%
2022/07/25	0	0.00	1	15.05	15.05	-1	1,434	-0.07%
2022/07/22	10	14.85	7	14.90	14.95	3	1,446	0.21%
2022/07/21	5	14.91	5	14.95	14.95	0	1,495	0.00%
2022/07/20	5	14.88	8	14.92	14.85	-3	1,510	-0.20%
2022/07/14	3	14.00	3.1	14.20	14.20	-0.1	1,622	0.00%
2022/07/13	0	0.00	2	14.05	14.10	-2	1,960	-0.10%
2022/07/12	2	13.55	0	0.00	13.55	2	1,997	0.10%
2022/07/11	4	14.50	0	0.00	14.40	4	2,031	0.20%
2022/07/08	5.1	15.00	0	0.00	15.00	5.1	2,026	0.25%
2022/07/06	0	0.00	42	14.80	14.65	-42	2,058	-2.04%
2022/07/05	1	15.30	0	0.00	15.30	1	2,123	0.05%
2022/07/04	1	15.30	0	0.00	15.30	1	2,140	0.05%
2022/07/01	22	15.40	0	0.00	15.25	22	2,162	1.02%
2022/06/27	0	0.00	2	16.30	16.30	-2	2,187	-0.09%
2022/06/24	1	15.90	0	0.00	15.90	1	2,193	0.05%
2022/06/23	1	15.70	0	0.00	15.85	1	2,239	0.04%
2022/06/20	0	16.25	2	16.05	15.90	-2	2,322	-0.09%
2022/06/17	5	16.45	0	0.00	16.50	5	2,318	0.22%
2022/06/15	0	0.00	1	17.20	17.15	-1	2,396	-0.04%
2022/06/13	4	16.98	0	0.00	16.90	4	2,540	0.16%
2022/06/10	1	17.60	0	0.00	17.45	1	2,552	0.04%
2022/06/07	1	17.25	20	17.35	17.60	-19	2,649	-0.72%
2022/06/01	20	17.10	0.9	17.15	17.15	19.1	2,883	0.66%
2022/05/31	2	16.65	2.4	16.84	16.85	-0.4	2,991	-0.01%
2022/05/30	5	16.50	8	16.75	16.80	-3	3,044	-0.10%
2022/05/27	3	16.35	4	16.35	16.35	-1	3,057	-0.03%
2022/05/24	1	16.30	0	0.00	16.20	1	3,204	0.03%
2022/05/23	4	16.28	0.6	16.45	16.30	3.4	3,218	0.10%
2022/05/20	0	0.00	1	16.20	16.20	-1	3,304	-0.03%
2022/05/19	4	16.04	1.1	16.15	16.10	2.9	3,351	0.09%
2022/05/18	2	16.50	8.1	16.50	16.50	-6.1	3,353	-0.18%
2022/05/17	0	0.00	6	16.04	16.00	-6	3,355	-0.18%
2022/05/16	0	0.00	1	15.85	15.85	-1	3,360	-0.03%
2022/05/13	0	0.00	11.9	16.05	15.95	-11.9	3,363	-0.35%
2022/05/12	3	15.95	25.8	16.11	15.95	-22.8	3,405	-0.67%
2022/05/11	5	16.88	62.1	16.80	16.70	-57.1	3,459	-1.65%
2022/05/10	0	0.00	10.1	17.25	17.40	-10.1	3,424	-0.29%
2022/05/09	2.3	17.70	0	0.00	17.60	2.3	3,434	0.07%
2022/05/06	5	18.20	0	0.00	18.30	5	3,443	0.15%
2022/05/05	1	18.55	4	18.61	18.55	-3	3,474	-0.09%
2022/05/04	1	18.45	0	0.00	18.45	1	3,502	0.03%
2022/05/03	2	18.55	0.1	18.75	18.55	1.9	3,526	0.05%
2022/04/29	14	18.97	3.2	19.12	18.90	10.8	3,576	0.30%
2022/04/28	0	0.00	2.2	18.98	18.90	-2.2	3,629	-0.06%
2022/04/27	11	18.85	13.9	18.91	18.80	-2.9	3,700	-0.08%
2022/04/26	4.5	19.50	5.9	19.48	19.45	-1.4	3,733	-0.04%
2022/04/25	10	19.52	2.7	19.74	19.50	7.3	3,780	0.19%
2022/04/22	0.1	19.95	1	20.00	20.05	-0.9	3,920	-0.02%
2022/04/21	7	20.24	1	20.30	20.20	6	3,965	0.15%
2022/04/20	35	20.25	34	20.22	20.30	1	3,995	0.03%
2022/04/19	67.5	21.07	24	20.73	20.40	43.5	4,008	1.09%
2022/04/15	0	0.00	5	20.40	20.40	-5	3,856	-0.13%
2022/04/13	0	19.40	0	0.00	19.70	0	3,899	0.00%
2022/04/12	5	19.33	7	19.30	19.35	-2	3,971	-0.05%
2022/04/08	5	20.25	5	20.45	20.55	0	4,120	0.00%
2022/03/31	3	20.57	2.9	20.48	20.45	0.1	4,546	0.00%
2022/03/29	0.5	20.25	4	20.35	20.25	-3.5	4,658	-0.07%
2022/03/28	3	20.25	15	20.26	20.30	-12	4,701	-0.26%
2022/03/25	7	20.60	13	20.60	20.60	-6	4,733	-0.13%
2022/03/23	0	0.00	3.1	20.52	20.55	-3.1	4,677	-0.07%
2022/03/22	0	0.00	1	20.45	20.45	-1	4,678	-0.02%
2022/03/21	0.7	20.45	13.3	20.55	20.55	-12.6	4,682	-0.27%
2022/03/18	4	20.17	68	20.27	20.15	-64	4,660	-1.37%
2022/03/17	0	0.00	13	20.10	20.10	-13	4,670	-0.28%
2022/03/16	76.1	19.68	1	20.00	19.55	75.1	4,720	1.59%
2022/03/14	0	0.00	2	20.65	20.50	-2	4,645	-0.04%
2022/03/11	0	0.00	2	20.20	20.15	-2	4,638	-0.04%
2022/03/10	10	20.54	56	20.68	20.30	-46	4,680	-0.98%
2022/03/09	4	19.98	8	20.30	20.40	-4	4,603	-0.09%
2022/03/08	62	20.05	18	19.93	19.75	44	4,560	0.96%
2022/03/07	19	20.50	3	20.67	20.60	16	4,450	0.36%
2022/03/04	16	20.97	7.3	20.99	21.25	8.7	4,371	0.20%
2022/03/03	7.8	20.49	138.1	20.65	20.65	-130.3	4,296	-3.03%	大賣/鉅額交易
2022/03/02	3	20.67	3	20.40	20.45	0	4,286	0.00%
2022/03/01	5	20.23	1	20.25	20.25	4	4,264	0.09%
2022/02/25	8.5	19.79	3	19.77	19.80	5.5	4,239	0.13%
2022/02/24	35	19.82	11.9	19.85	19.60	23.1	4,227	0.55%
2022/02/23	0	0.00	3	20.23	20.25	-3	4,151	-0.07%
2022/02/22	32	20.00	6	20.16	20.15	26	4,151	0.63%
2022/02/21	0	0.00	8	20.61	20.80	-8	4,077	-0.20%
2022/02/18	6	20.07	0	0.00	20.15	6	4,059	0.15%
2022/02/17	7.3	20.33	1	20.50	20.25	6.3	4,071	0.15%
2022/02/16	0	0.00	10.3	20.40	20.40	-10.3	4,083	-0.25%
2022/02/15	2	20.15	3.1	20.45	20.15	-1.1	4,083	-0.03%
2022/02/14	14	20.37	4.2	20.37	20.30	9.9	4,086	0.24%
2022/02/11	14	20.58	29	20.93	20.95	-15	4,079	-0.37%
2022/02/10	8	20.28	0	0.00	20.40	8	3,980	0.20%
2022/02/09	1	20.55	3	20.60	20.60	-2	3,985	-0.05%
2022/02/08	6	20.60	6	20.34	20.65	0	3,959	0.00%
2022/02/07	1	19.85	18.7	20.07	20.10	-17.7	3,940	-0.45%
2022/01/26	0	0.00	1	19.60	19.30	-1	3,928	-0.03%
2022/01/25	26	19.50	5.5	19.41	19.40	20.5	3,912	0.52%
2022/01/24	41	19.54	4	19.73	19.80	37	3,881	0.95%
2022/01/21	18	19.83	0	0.00	19.65	18	3,851	0.47%
2022/01/20	3	20.35	2	20.25	20.40	1	3,814	0.03%
2022/01/19	32	19.75	5	19.86	19.60	27	3,733	0.72%
2022/01/18	22	20.31	0	0.00	20.15	22	3,659	0.60%
2022/01/17	17	20.66	18	20.61	20.25	-1	3,595	-0.03%
2022/01/14	1	21.70	0	0.00	21.60	1	3,430	0.03%
2022/01/13	9	21.89	0	0.00	22.25	9	3,387	0.27%
2022/01/12	9	21.83	0	0.00	21.90	9	3,347	0.27%
2022/01/11	5	21.65	35	21.82	21.70	-30	3,289	-0.91%
2022/01/10	6	22.23	12.1	22.43	22.20	-6.1	3,184	-0.19%
2022/01/07	2	22.58	1	22.55	22.55	1	3,071	0.03%
2022/01/06	8	23.07	0.5	22.75	22.90	7.5	2,995	0.25%
2022/01/05	11	23.03	13	22.95	22.95	-2	2,941	-0.07%
2022/01/04	3.8	23.04	6.2	23.05	22.80	-2.4	2,878	-0.08%
2022/01/03	40	23.70	4	23.79	23.55	36	2,785	1.29%
2021/12/30	4.2	22.62	2.1	22.92	22.90	2.1	2,654	0.08%
2021/12/29	2.2	21.47	2	21.40	22.10	0.2	2,537	0.01%
2021/12/28	7	21.43	23.2	21.68	21.60	-16.2	2,451	-0.66%
2021/12/27	11	21.25	7.1	21.43	21.45	3.9	2,313	0.17%
2021/12/24	0	0.00	4	20.26	20.35	-4	2,252	-0.18%
2021/12/23	2.5	20.06	19	20.26	20.30	-16.5	2,202	-0.75%
2021/12/22	12	19.60	0.1	19.55	19.65	11.9	2,117	0.56%
2021/12/21	10	19.11	8.3	19.29	19.40	1.7	2,072	0.08%
2021/12/20	2	18.85	1	18.80	18.85	1	1,999	0.05%
2021/12/17	3	18.65	3	18.70	18.70	0	1,979	0.00%
2021/12/16	0	0.00	6.1	18.79	18.80	-6.1	1,969	-0.31%
2021/12/15	23	18.75	10.1	18.75	18.75	12.9	1,967	0.66%
2021/12/14	3	18.50	3	18.50	18.50	0	1,948	0.00%
2021/12/13	27	18.85	3	18.85	18.75	24	1,915	1.25%
2021/12/10	5.4	18.50	9	18.39	18.35	-3.6	1,873	-0.19%
2021/12/08	10.2	17.91	11	17.97	17.85	-0.8	1,817	-0.04%
2021/12/07	4	17.68	50.1	17.55	17.65	-46.1	1,856	-2.48%
2021/12/06	0.2	17.55	9.5	17.60	17.60	-9.3	1,842	-0.51%
2021/12/03	25	17.05	0.1	17.15	17.10	24.9	1,797	1.39%
2021/12/02	1	16.90	0	0.00	16.85	1	1,796	0.06%
2021/12/01	2	16.95	2	16.70	16.85	0	1,820	0.00%
2021/11/30	1	16.80	0	0.00	16.80	1	1,843	0.05%
2021/11/29	2	16.40	0	0.00	16.30	2	1,840	0.11%
2021/11/25	0	0.00	2	17.20	17.15	-2	1,773	-0.11%
2021/11/23	1	17.15	0	0.00	17.00	1	1,784	0.06%
2021/11/22	0	0.00	4.2	17.27	17.30	-4.2	1,772	-0.24%
2021/11/19	0.2	17.10	0	0.00	17.15	0.2	1,789	0.01%
2021/11/18	0	0.00	1	17.20	17.25	-1	1,789	-0.06%
2021/11/17	11.4	17.29	20	17.10	17.20	-8.6	1,794	-0.48%
2021/11/16	1	17.00	5	17.03	17.05	-4	1,786	-0.22%
2021/11/15	24	17.46	2	17.50	17.05	22	1,783	1.23%
2021/11/12	3	17.30	0	0.00	17.30	3	1,797	0.17%
2021/11/11	2.6	16.97	2	17.15	17.20	0.6	1,835	0.03%
2021/11/10	3	17.13	10	17.20	17.15	-7	1,868	-0.37%
2021/11/09	0	0.00	1	16.80	16.85	-1	1,856	-0.05%
2021/11/08	10	16.40	4	16.49	16.80	6	1,879	0.32%
2021/11/05	0	0.00	6	16.20	16.20	-6	2,034	-0.29%
2021/11/04	3	16.17	0	0.00	16.10	3	2,242	0.13%
2021/11/03	3	16.25	0	0.00	16.20	3	2,226	0.13%
2021/11/02	1	15.70	0	0.00	15.80	1	2,263	0.04%
2021/11/01	6	16.02	0	0.00	16.00	6	2,299	0.26%
2021/10/29	0	0.00	12	15.90	15.95	-12	2,297	-0.52%
2021/10/21	6	15.45	5.1	15.00	15.45	0.9	2,462	0.04%
2021/10/05	1	13.60	0.2	13.60	13.60	0.8	3,473	0.02%
2021/10/01	0	0.00	18	13.66	13.70	-18	3,599	-0.50%
2021/09/30	10	14.25	0	0.00	14.40	10	3,693	0.27%
2021/09/29	1	14.25	0	0.00	14.30	1	3,925	0.03%
2021/09/23	2	14.35	0	0.00	14.35	2	4,196	0.05%
2021/09/22	1	14.25	0	0.00	14.20	1	4,244	0.02%
2021/09/17	1	14.65	0	0.00	14.65	1	4,275	0.02%
2021/09/15	0	0.00	1	14.55	14.70	-1	4,402	-0.02%
2021/09/14	4	14.79	0	0.00	14.65	4	4,445	0.09%
2021/09/13	7	14.90	8	14.81	15.00	-1	4,492	-0.02%
2021/09/10	7	14.75	2	14.93	14.95	5	4,502	0.11%
2021/09/07	0	0.00	10	13.75	13.75	-10	4,550	-0.22%
2021/09/06	1.2	13.82	0	0.00	13.80	1.2	4,699	0.02%
2021/09/03	2	14.30	0	0.00	14.30	2	4,725	0.04%
2021/09/02	2	14.25	0	0.00	14.25	2	4,790	0.04%
2021/08/25	11	13.94	0	0.00	13.95	11	5,234	0.21%
2021/08/24	1	13.70	0	0.00	13.85	1	5,304	0.02%
2021/08/23	1	13.95	4	14.00	14.05	-3	5,359	-0.06%
2021/08/20	1	13.55	0	0.00	13.50	1	5,446	0.02%
2021/08/18	1	13.25	1	14.10	14.15	0	5,467	0.00%
2021/08/17	1	13.80	0	0.00	13.40	1	5,457	0.02%
2021/08/16	0	0.00	2	13.73	13.70	-2	5,474	-0.04%
2021/08/12	0	0.00	1	14.70	14.70	-1	5,538	-0.02%
2021/08/11	11	14.70	0	0.00	14.60	11	5,579	0.20%
2021/08/10	7	15.59	1	15.40	15.40	6	5,472	0.11%
2021/08/09	0	0.00	2	16.88	16.95	-2	5,393	-0.04%
2021/08/06	0	0.00	9	17.45	17.85	-9	5,495	-0.16%
2021/08/05	10	17.63	0	0.00	17.50	10	5,533	0.18%
2021/08/03	0	0.00	10	17.90	17.65	-10	5,860	-0.17%
2021/07/30	1	17.50	0	0.00	17.40	1	6,161	0.02%
2021/07/27	0	0.00	7	17.85	17.85	-7	6,454	-0.11%
2021/07/26	0	0.00	13	18.56	18.15	-13	6,534	-0.20%
2021/07/23	0	0.00	7	18.56	18.45	-7	6,647	-0.11%
2021/07/22	1	17.95	4	18.20	18.10	-3	6,741	-0.04%
2021/07/21	20	17.51	0	0.00	17.60	20	6,888	0.29%
2021/07/20	2	18.00	7	18.05	17.95	-5	7,050	-0.07%
2021/07/19	7	18.54	0	0.00	18.60	7	7,082	0.10%
2021/07/16	6	18.75	16	18.97	18.80	-10	7,363	-0.14%
2021/07/15	1	18.40	10	18.40	18.40	-9	7,468	-0.12%
2021/07/14	0	0.00	5	17.91	17.80	-5	7,575	-0.07%
2021/07/13	21	18.16	50	17.67	17.80	-29	7,876	-0.37%
2021/07/12	2	18.95	5	18.90	18.50	-3	7,892	-0.04%
2021/07/09	21	18.34	13	18.50	18.40	8	7,811	0.10%
2021/07/08	17	18.47	5	18.35	18.35	12	7,782	0.15%
2021/07/07	9	18.54	9	18.49	18.25	0	7,802	0.00%
2021/07/06	8	18.93	24	19.09	19.00	-16	7,833	-0.20%
2021/07/05	1	17.85	4.7	17.86	17.80	-3.7	7,616	-0.05%
2021/07/02	0	0.00	1	17.60	17.55	-1	7,603	-0.01%
2021/07/01	1	17.50	0	0.00	17.55	1	7,578	0.01%
2021/06/30	0	0.00	40	17.60	17.55	-40	7,535	-0.53%
2021/06/29	100	17.06	1	17.20	17.00	99	7,447	1.33%
2021/06/28	1	17.40	2	17.33	17.30	-1	7,444	-0.01%
2021/06/25	1	17.15	5	17.49	17.15	-4	7,418	-0.05%
2021/06/24	0	0.00	10	16.57	16.90	-10	7,425	-0.13%
2021/06/23	32	16.65	114	16.61	16.45	-82	7,399	-1.11%	大賣/
2021/06/22	11	16.92	0	0.00	16.75	11	7,389	0.15%
2021/06/21	3	17.30	3	16.80	16.80	0	7,376	0.00%
2021/06/18	10	17.10	0	0.00	17.05	10	7,447	0.13%
2021/06/17	5	17.40	1	17.25	17.40	4	7,565	0.05%
2021/06/16	1	17.60	2	17.78	17.35	-1	7,614	-0.01%
2021/06/15	24	17.90	9	17.82	17.75	15	7,706	0.19%
2021/06/11	0	0.00	7	16.47	16.50	-7	7,681	-0.09%
2021/06/10	78	16.03	20	16.15	16.15	58	7,747	0.75%
2021/06/09	1	15.80	0	0.00	15.90	1	7,788	0.01%
2021/06/08	0	0.00	1	16.60	16.80	-1	7,721	-0.01%
2021/06/07	4	16.50	5	16.44	16.50	-1	7,696	-0.01%
2021/06/04	3	17.95	0	0.00	17.90	3	7,581	0.04%
2021/06/03	5	17.94	0	0.00	18.00	5	7,571	0.07%
2021/06/02	2	17.93	3	18.05	17.90	-1	7,552	-0.01%
2021/06/01	1	17.65	1	17.35	17.75	0	7,450	0.00%
2021/05/27	0	0.00	9	16.40	16.35	-9	7,195	-0.13%
2021/05/26	2	16.15	15	16.47	16.50	-13	7,178	-0.18%
2021/05/25	0	0.00	14	16.30	16.25	-14	7,160	-0.20%
2021/05/24	0	0.00	4	16.28	16.25	-4	7,123	-0.06%
2021/05/21	20	16.25	26	16.39	16.35	-6	7,075	-0.08%
2021/05/20	9	15.91	2	15.80	15.70	7	6,964	0.10%
2021/05/19	2	15.70	3.3	16.13	16.35	-1.3	6,943	-0.02%
2021/05/18	3	15.60	1	15.40	15.65	2	6,886	0.03%
2021/05/17	46	14.51	63	14.62	14.25	-17	6,844	-0.25%
2021/05/14	0.3	15.70	7	16.05	15.80	-6.7	6,721	-0.10%
2021/05/13	5	15.82	0	0.00	15.85	5	6,597	0.08%
2021/05/12	24	17.03	9	16.70	16.70	15	6,513	0.23%
2021/05/11	75	19.03	4	18.98	18.50	71	6,328	1.12%
2021/05/10	11	19.57	11	19.65	19.55	0	6,146	0.00%
2021/05/07	4	18.73	0	0.00	19.05	4	5,958	0.07%
2021/05/06	3	18.70	1	19.30	18.45	2	5,805	0.03%
2021/05/05	13	19.15	15	19.33	18.90	-2	5,714	-0.03%
2021/05/04	11	18.48	3	19.10	18.60	8	5,595	0.14%
2021/05/03	17	20.52	0	0.00	19.80	17	5,410	0.31%
2021/04/29	12	21.00	15	20.66	20.75	-3	5,246	-0.06%
2021/04/28	18	20.46	25	20.44	20.65	-7	5,088	-0.14%
2021/04/27	113	20.52	115	20.85	21.20	-2	4,885	-0.04%	大買/大賣/
2021/04/26	35	19.48	60	19.81	20.05	-25	4,602	-0.54%
2021/04/23	14	18.29	30	18.02	18.25	-16	4,370	-0.37%
2021/04/22	14	18.04	15	17.84	17.85	-1	4,291	-0.02%
2021/04/21	7	17.54	10	17.68	17.55	-3	3,995	-0.08%
2021/04/20	3	17.30	8	17.44	17.30	-5	3,928	-0.13%
2021/04/19	25	17.68	3	17.82	17.70	22	3,884	0.57%
2021/04/16	12	16.03	16	16.02	16.25	-4	3,742	-0.11%
2021/04/15	5	15.45	5	15.35	15.35	0	3,783	0.00%
2021/04/14	4	15.05	7	15.19	15.15	-3	4,020	-0.07%
2021/04/13	17	15.50	1	15.60	15.40	16	4,180	0.38%
2021/04/12	44	15.22	31	15.44	15.40	13	4,159	0.31%
2021/04/07	30	14.86	20	14.85	14.95	10	4,486	0.22%
2021/04/06	0	0.00	2	14.85	15.00	-2	4,505	-0.04%
2021/04/01	3	14.97	0	0.00	14.80	3	4,489	0.07%
2021/03/31	20	15.25	5	15.20	15.25	15	4,455	0.34%
2021/03/30	1	15.00	1	15.20	15.20	0	4,414	0.00%
2021/03/29	2	15.20	12	15.14	15.10	-10	4,394	-0.23%
2021/03/26	0	0.00	17	14.76	14.80	-17	4,413	-0.39%
2021/03/24	20	14.70	5	14.80	14.70	15	4,363	0.34%
2021/03/23	0	0.00	4	14.55	14.55	-4	4,311	-0.09%
2021/03/22	19	14.82	100	14.75	14.70	-81	4,192	-1.93%
2021/03/19	5	14.03	27	13.93	14.20	-22	4,050	-0.54%
2021/03/18	18	14.16	2	14.10	14.10	16	3,977	0.40%
2021/03/17	34	12.92	26	13.22	13.60	8	3,803	0.21%
2021/03/16	62	12.93	50	12.71	12.80	12	3,691	0.33%
2021/03/15	0	0.00	13	12.31	12.70	-13	3,603	-0.36%
2021/03/12	2	11.80	20	11.85	11.80	-18	3,496	-0.51%
2021/03/11	2	11.70	0	0.00	11.60	2	3,491	0.06%
2021/03/10	11	11.70	0	0.00	11.60	11	3,522	0.31%
2021/03/09	0	0.00	2	11.45	11.45	-2	3,558	-0.06%
2021/03/08	0	0.00	4	11.25	11.20	-4	3,540	-0.11%
2021/03/05	0	0.00	1	11.20	11.05	-1	3,514	-0.03%
2021/02/26	3	11.25	0	0.00	11.20	3	3,496	0.09%
2021/02/25	0	0.00	4	11.40	11.40	-4	3,482	-0.11%
2021/02/23	1	11.00	0	0.00	11.00	1	3,441	0.03%
2021/02/03	5	10.73	11	10.84	10.80	-6	3,354	-0.18%
2021/02/02	14	10.65	12	10.83	10.55	2	3,316	0.06%
2021/02/01	29	10.40	8	10.31	10.45	21	3,292	0.64%
2021/01/29	0	0.00	3	10.70	10.40	-3	3,268	-0.09%
2021/01/26	2	10.75	2	10.85	10.80	0	3,244	0.00%
2021/01/25	42	10.56	0	0.00	10.60	42	3,216	1.31%
2021/01/21	2	10.90	0	0.00	10.65	2	3,236	0.06%
2021/01/20	3	10.40	0	0.00	10.40	3	3,202	0.09%
2021/01/19	10	11.00	10	11.05	10.95	0	3,146	0.00%
2021/01/18	8	10.95	6	11.02	11.00	2	3,117	0.06%
2021/01/15	49	11.53	18	11.38	11.20	31	3,062	1.01%
2021/01/14	7	11.59	0	0.00	11.55	7	3,002	0.23%
2021/01/13	18	11.53	20	11.64	11.85	-2	2,937	-0.07%
2021/01/12	136	11.28	116	11.22	11.10	20	2,802	0.71%	大買/大賣/
2021/01/11	79	11.98	78	12.03	12.05	1	2,662	0.04%
2021/01/08	85	11.74	76	11.80	11.85	9	2,421	0.37%
2021/01/07	42	11.36	57	11.49	11.70	-15	2,227	-0.67%
2021/01/06	71	10.66	67	11.03	10.80	4	1,923	0.21%
2021/01/05	66	10.37	0	0.00	10.40	66	1,693	3.90%
2021/01/04	66	10.26	12	10.24	10.45	54	1,626	3.32%
2020/12/31	113	10.22	102	10.20	10.25	11	1,552	0.71%	大買/大賣/
2020/12/30	14	10.26	21	10.19	10.65	-7	1,339	-0.52%
2020/12/29	21	9.71	1	9.71	9.71	20	1,038	1.93%
2020/12/28	0	0.00	4	9.50	9.54	-4	989	-0.40%
2020/12/25	0	0.00	10	9.39	9.38	-10	957	-1.04%
2020/12/24	2	9.29	0	0.00	9.34	2	948	0.21%
2020/12/23	2	9.30	0	0.00	9.31	2	939	0.21%
2020/12/22	4	9.31	17	9.49	9.25	-13	928	-1.40%
2020/12/21	5	9.22	28	9.25	9.28	-23	830	-2.77%
2020/12/17	2	9.04	0	0.00	9.03	2	803	0.25%
2020/12/09	4	9.31	10	9.33	9.28	-6	725	-0.83%
2020/12/08	3	9.13	0	0.00	9.10	3	701	0.43%
2020/12/07	3	9.22	0	0.00	9.25	3	683	0.44%
2020/12/04	8	9.02	0	0.00	9.04	8	634	1.26%
2020/12/03	2	8.66	2	8.78	8.80	0	580	0.00%
2020/11/24	10	8.55	0	0.00	8.48	10	550	1.82%
2020/11/12	3	8.07	3	8.14	8.07	0	548	0.00%
2020/11/05	0	0.00	5	8.43	8.42	-5	561	-0.89%
2020/10/26	6	8.65	0	0.00	8.65	6	609	0.98%
2020/09/11	3	9.16	0	0.00	9.02	3	1,375	0.22%
2020/09/10	6	9.21	7	9.28	9.24	-1	1,363	-0.07%
2020/09/08	6	9.38	2	9.48	9.34	4	1,352	0.30%
2020/09/07	1	9.50	5	9.52	9.48	-4	1,358	-0.29%
2020/09/02	5	9.41	11	9.46	9.44	-6	1,365	-0.44%
2020/09/01	2	9.45	0	0.00	9.45	2	1,366	0.15%
2020/08/31	6	9.58	11	9.44	9.58	-5	1,352	-0.37%
2020/08/26	3	9.17	0	0.00	9.20	3	1,326	0.23%
2020/08/19	28	9.11	0	0.00	9.07	28	1,308	2.14%
2020/08/17	0	0.00	2	9.05	9.13	-2	1,300	-0.15%
2020/08/11	5	8.86	6	9.02	8.87	-1	1,273	-0.08%
2020/08/10	1	9.20	8	9.21	9.19	-7	1,244	-0.56%
2020/08/07	3	9.46	0	0.00	9.35	3	1,235	0.24%
2020/08/06	1	9.47	8	9.47	9.47	-7	1,243	-0.56%
2020/08/04	0	0.00	2	9.48	9.47	-2	1,272	-0.16%
2020/08/03	2	9.41	28	9.44	9.40	-26	1,288	-2.02%
2020/07/29	8	9.35	0	0.00	9.44	8	1,277	0.63%
2020/07/28	3	9.48	12	9.75	9.22	-9	1,263	-0.71%
2020/07/27	41	9.57	12	9.60	9.60	29	1,220	2.38%
2020/07/23	0	0.00	5	9.43	9.32	-5	1,103	-0.45%
2020/07/22	2	9.49	0	0.00	9.50	2	1,078	0.19%
2020/07/21	10	10.00	10	10.05	10.05	0	1,027	0.00%
2020/07/20	12	9.96	0	0.00	9.95	12	978	1.23%
2020/07/17	1	10.05	0	0.00	10.00	1	952	0.11%
2020/07/16	0	0.00	6	10.10	10.05	-6	921	-0.65%
2020/07/15	7	10.01	16	10.01	10.00	-9	906	-0.99%
2020/07/14	16	10.13	2	10.15	10.15	14	886	1.58%
2020/07/13	1	10.45	3	10.65	10.35	-2	877	-0.23%
2020/07/10	18	10.40	48	10.41	10.20	-30	822	-3.65%
2020/07/09	46	10.47	14	10.79	10.85	32	742	4.31%
2020/07/08	6	9.77	0	0.00	9.89	6	651	0.92%
2020/07/07	31	9.64	12	9.56	9.56	19	627	3.03%
2020/07/06	6	9.44	0	0.00	9.53	6	625	0.96%
2020/07/03	26	9.18	0	0.00	9.29	26	640	4.06%
2020/06/30	1	8.95	0	0.00	8.92	1	615	0.16%
2020/06/29	6	8.93	0	0.00	8.93	6	615	0.97%
2020/06/22	0	0.00	1	8.95	8.96	-1	612	-0.16%
2020/06/19	5	8.96	0	0.00	8.96	5	609	0.82%
2020/06/17	0	0.00	3	8.95	8.97	-3	604	-0.50%
2020/06/16	3	8.94	0	0.00	8.95	3	603	0.50%
2020/06/15	0	0.00	2	8.91	8.89	-2	607	-0.33%
2020/06/12	6	8.74	2	8.75	8.89	4	608	0.66%
2020/06/08	0	0.00	10	8.97	9.00	-10	583	-1.71%
2020/06/03	10	8.81	0	0.00	8.81	10	573	1.74%
2020/06/01	3	8.78	0	0.00	8.77	3	556	0.54%
2020/05/26	0	0.00	1	8.73	8.71	-1	545	-0.18%
2020/05/04	2	8.10	0	0.00	8.14	2	393	0.51%
2020/04/30	2	8.19	0	0.00	8.19	2	390	0.51%
2020/04/29	0	0.00	3	8.03	8.05	-3	381	-0.79%
2020/04/17	5	8.01	0	0.00	7.98	5	389	1.28%
2020/04/14	3	7.96	0	0.00	7.97	3	382	0.78%
2020/04/13	0	0.00	10	7.94	7.95	-10	377	-2.65%
2020/04/08	2	7.99	0	0.00	7.95	2	358	0.56%
2020/03/16	0	0.00	2	7.46	7.33	-2	319	-0.63%
2020/02/19	5	8.85	0	0.00	8.84	5	321	1.55%
2020/02/17	3	8.83	0	0.00	8.84	3	329	0.91%
2020/02/05	0	0.00	20	8.87	8.89	-20	428	-4.67%
2020/02/03	2	8.69	0	0.00	8.75	2	427	0.47%
2020/01/31	6	8.90	0	0.00	8.92	6	422	1.42%
2020/01/30	4	8.78	10	8.70	8.77	-6	418	-1.44%
2020/01/20	4	9.43	0	0.00	9.40	4	401	1.00%
2020/01/16	0	0.00	18	9.43	9.41	-18	399	-4.50%
2020/01/09	0	0.00	1	9.33	9.30	-1	423	-0.24%
2019/12/19	2	9.37	0	0.00	9.37	2	402	0.50%
2019/11/14	15	9.31	0	0.00	9.30	15	334	4.48%
2019/11/06	0	0.00	1	9.46	9.52	-1	276	-0.36%
2019/10/23	0	0.00	7	8.91	8.83	-7	205	-3.41%
2019/10/14	0	0.00	5	8.55	8.59	-5	137	-3.63%
2019/09/17	0	0.00	2	8.55	8.52	-2	144	-1.38%
2019/09/16	18	8.54	2	8.55	8.53	16	144	11.08%
2019/09/12	2	8.50	1	8.55	8.52	1	143	0.70%
2019/09/11	0	0.00	9	8.55	8.52	-9	143	-6.28%
2019/09/05	0	0.00	1	8.38	8.46	-1	144	-0.69%
2019/09/04	5	8.34	0	0.00	8.39	5	149	3.34%
2019/09/03	20	8.30	0	0.00	8.35	20	152	13.08%
2019/08/08	0	0.00	1	8.34	8.40	-1	165	-0.61%
2019/07/09	1	8.46	0	0.00	8.40	1	295	0.34%
2019/07/08	10	8.46	0	0.00	8.46	10	297	3.36%
2019/07/03	2	8.42	0	0.00	8.45	2	303	0.66%
2019/07/02	1	8.42	0	0.00	8.45	1	307	0.33%
2019/07/01	2	8.45	0	0.00	8.50	2	310	0.65%
2019/06/17	0	0.00	0.1	8.50	8.57	-0.1	310	-0.02%
2019/06/11	1	8.56	0	0.00	8.50	1	313	0.32%
2019/05/15	0	0.00	1	8.50	8.46	-1	324	-0.31%
2019/05/09	7	8.36	6	8.52	8.37	1	313	0.32%
2019/05/08	6	8.37	6	8.35	8.35	0	311	0.00%
2019/05/06	1	8.57	6	8.54	8.49	-5	307	-1.63%
2019/05/03	5	8.66	0	0.00	8.66	5	305	1.64%
2019/04/26	0	0.00	10	8.48	8.47	-10	301	-3.32%
2019/04/23	0	0.00	2	8.63	8.65	-2	296	-0.68%
2019/04/22	5	8.88	3	8.83	8.69	2	293	0.68%
2019/04/18	5	9.10	0	0.00	8.88	5	279	1.79%
2019/04/09	1	8.44	0	0.00	8.47	1	198	0.50%
2019/04/08	0	0.00	12	8.48	8.44	-12	197	-6.06%
2019/04/03	6	8.55	0	0.00	8.50	6	194	3.09%
2019/03/22	4	8.76	0	0.00	8.77	4	190	2.10%
2019/03/18	2	8.60	0	0.00	8.73	2	182	1.10%
2019/03/13	0.1	8.56	0	0.00	8.59	0.1	188	0.03%
2019/03/04	0	0.00	2	8.56	8.56	-2	181	-1.10%
2019/02/22	5	8.30	0	0.00	8.30	5	169	2.94%
2019/02/15	5	8.25	0	0.00	8.22	5	169	2.94%
2019/01/25	2	8.15	0	0.00	8.14	2	178	1.12%
2019/01/09	0	0.00	5	8.30	8.29	-5	199	-2.51%
2019/01/07	5	8.30	0	0.00	8.28	5	201	2.48%
2018/12/26	0	0.00	1	8.03	8.05	-1	243	-0.41%
2018/12/04	1	8.26	0	0.00	8.21	1	256	0.39%
2018/09/27	0	0.00	5	9.95	9.94	-5	425	-1.17%
2018/08/20	0	0.00	71	11.25	11.30	-71	669	-10.60%
2018/08/13	2	11.40	0	0.00	11.20	2	684	0.29%
2018/08/09	3	11.65	2	11.55	11.65	1	682	0.15%
2018/08/08	6	11.90	4	11.79	11.80	2	682	0.29%
2018/08/03	2	11.25	2	11.35	11.35	0	703	0.00%
2018/08/02	1	11.30	0	0.00	11.40	1	721	0.14%
2018/08/01	3	11.35	1	11.35	11.40	2	808	0.25%
2018/07/30	10	11.30	10	11.30	11.30	0	819	0.00%
2018/07/23	2	11.13	11	11.15	11.20	-9	836	-1.08%
2018/07/19	29	11.21	29	11.22	11.25	0	845	0.00%
2018/07/18	12	11.19	12	11.05	11.10	0	853	0.00%
2018/07/17	1	11.10	0	0.00	11.10	1	863	0.12%
2018/07/16	4	11.08	4	11.10	11.05	0	874	0.00%
2018/07/12	1	11.00	0	0.00	11.05	1	889	0.11%
2018/07/11	5	11.10	0	0.00	11.20	5	902	0.55%
2018/07/10	2	11.15	0	0.00	11.00	2	978	0.20%
2018/07/09	15	11.14	50	10.85	11.00	-35	976	-3.58%
2018/07/06	2	11.45	5	12.20	11.45	-3	963	-0.31%
2018/07/04	6	14.05	0	0.00	14.20	6	888	0.68%
2018/06/29	16	14.25	10	14.25	14.25	6	845	0.71%
2018/06/21	6	14.35	0	0.00	14.35	6	820	0.73%
2018/06/15	2	14.45	0	0.00	14.50	2	820	0.24%
2018/06/13	4	14.53	0	0.00	14.55	4	837	0.48%
2018/06/11	20	14.60	0	0.00	14.65	20	830	2.41%
2018/06/08	4	14.55	0	0.00	14.55	4	846	0.47%
2018/06/07	17	14.75	0	0.00	14.80	17	869	1.96%
2018/06/06	53	14.80	0	0.00	14.80	53	874	6.06%
2018/06/04	0	0.00	1	14.50	14.55	-1	911	-0.11%
2018/05/23	0	0.00	49	14.95	15.05	-49	1,074	-4.56%
2018/05/21	2	14.95	0	0.00	15.00	2	1,111	0.18%
2018/05/18	48	14.80	0	0.00	14.90	48	1,139	4.21%
2018/05/14	10	14.70	0	0.00	14.85	10	1,313	0.76%
2018/05/10	0	0.00	1	14.70	14.80	-1	1,340	-0.07%
2018/05/09	11	14.77	3	14.45	14.80	8	1,345	0.59%
2018/05/03	1	15.45	0	0.00	15.45	1	1,567	0.06%
2018/04/30	1	15.50	15	15.50	15.55	-14	1,640	-0.85%
2018/04/25	2	15.48	0	0.00	15.60	2	1,815	0.11%
2018/04/24	1	15.55	0	0.00	15.55	1	1,922	0.05%
2018/04/20	1	15.45	0	0.00	15.50	1	1,974	0.05%
2018/04/19	1	15.45	1	15.45	15.45	0	1,983	0.00%
2018/04/18	5	15.45	0	0.00	15.40	5	1,998	0.25%
2018/04/16	24	15.92	0	0.00	15.50	24	2,027	1.18%
2018/03/27	0	0.00	5	15.13	15.15	-5	2,050	-0.24%
2018/03/23	1	14.75	0	0.00	14.90	1	2,055	0.05%
2018/03/16	0	0.00	2.5	15.44	15.50	-2.5	2,058	-0.12%
2018/03/14	0	0.00	1	15.50	15.50	-1	2,076	-0.05%
2018/03/08	1	14.90	3	15.00	14.90	-2	2,111	-0.09%
2018/03/06	1	15.10	0	0.00	15.25	1	2,362	0.04%
2018/03/05	1	15.15	3	15.40	15.05	-2	2,354	-0.08%
2018/03/01	0	0.00	3	15.40	15.60	-3	2,347	-0.13%
2018/02/27	0.3	15.40	0	0.00	15.50	0.3	2,348	0.01%
2018/02/26	5	15.89	1	15.75	15.55	4	2,331	0.17%
2018/02/23	2.2	15.50	0	0.00	15.55	2.2	2,274	0.10%
2018/02/22	0	0.00	5	15.15	15.15	-5	2,307	-0.22%
2018/02/21	1	15.30	2	15.23	15.10	-1	2,331	-0.04%
2018/02/08	1	14.80	2	14.83	15.00	-1	2,246	-0.04%
2018/02/07	10	14.74	2	14.73	14.35	8	2,218	0.36%
2018/02/06	6	13.98	0	0.00	14.10	6	2,180	0.28%
2018/02/05	1	14.75	2	14.75	15.20	-1	2,115	-0.05%
2018/02/01	0	0.00	7	15.50	15.40	-7	2,113	-0.33%
2018/01/31	1	15.05	12	15.22	15.30	-11	2,138	-0.51%
2018/01/30	19	15.59	35	15.51	15.20	-16	2,116	-0.76%
2018/01/29	42	16.10	42	15.98	16.05	0	2,031	0.00%
2018/01/26	10	15.14	9	15.14	15.70	1	1,933	0.05%
2018/01/25	13	15.08	7	15.04	14.95	6	1,847	0.32%
2018/01/23	5	15.10	10	14.80	15.00	-5	1,788	-0.28%
2018/01/19	4	14.83	3	14.85	14.80	1	1,750	0.06%
2018/01/18	16	14.59	7	14.68	14.70	9	1,666	0.54%
2018/01/17	4	14.08	0	0.00	14.30	4	1,564	0.26%
2018/01/16	1	14.20	5	14.10	14.25	-4	1,553	-0.26%
2018/01/11	2	13.75	0	0.00	13.85	2	1,494	0.13%
2018/01/10	2	13.85	0	0.00	13.90	2	1,496	0.13%
2018/01/09	3	14.05	0	0.00	13.90	3	1,494	0.20%
2018/01/08	3	13.60	3	13.60	13.60	0	1,439	0.00%
2018/01/04	7	13.53	0	0.00	13.35	7	1,469	0.48%
2018/01/03	2	13.35	0	0.00	13.40	2	1,521	0.13%
2018/01/02	1	13.15	0	0.00	13.10	1	1,525	0.07%