福邦證 (6026)-台新券商分點個股進出

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
16.05
漲跌
▼0.05
漲幅
-0.31%
成交量
2,198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－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/30	21	16.08	0	0.00	16.05	21	3,933	0.53%
2024/04/29	51	16.12	4.7	15.98	16.10	46.3	3,919	1.18%
2024/04/26	0	0.00	1	15.75	15.85	-1	3,869	-0.03%
2024/04/25	5	15.75	22	15.75	15.75	-17	3,868	-0.44%
2024/04/24	0	15.80	2	15.68	15.75	-2	3,859	-0.05%
2024/04/23	0	0.00	13	15.65	15.70	-13	3,868	-0.34%
2024/04/22	0	0.00	251	15.66	15.55	-251	3,878	-6.47%	大賣/鉅額交易
2024/04/19	173	15.36	5	15.40	15.40	168	3,849	4.36%	大買/鉅額交易
2024/04/18	216	15.64	111	15.65	15.70	105	3,812	2.75%	大買/大賣/鉅額交易
2024/04/17	3	15.40	14	15.29	15.30	-11	3,822	-0.29%
2024/04/16	36.1	15.14	25	15.17	15.10	11.1	3,895	0.28%
2024/04/15	4	15.50	25	15.55	15.55	-21	3,813	-0.55%
2024/04/12	12	15.92	32.1	15.92	15.85	-20.1	3,763	-0.53%
2024/04/11	41	15.84	31	15.92	15.90	10	3,716	0.27%
2024/04/10	203.9	16.17	201	15.95	15.80	2.9	3,657	0.08%	大買/大賣/
2024/04/09	34.3	17.14	36	17.22	17.30	-1.8	3,355	-0.05%
2024/04/08	25	16.84	68.1	17.01	17.25	-43.1	3,286	-1.31%
2024/04/03	0	0.00	152.9	16.12	16.20	-152.9	3,150	-4.85%	大賣/鉅額交易
2024/04/02	40.3	16.20	68.3	16.15	16.25	-28	3,118	-0.90%
2024/04/01	32	15.91	10.2	15.93	15.95	21.8	3,055	0.71%
2024/03/29	4	15.65	0	0.00	15.65	4	2,978	0.13%
2024/03/28	7	15.61	19	15.70	15.70	-12	2,956	-0.41%
2024/03/27	1	15.65	24	15.65	15.60	-23	2,923	-0.79%
2024/03/26	6	15.48	193.3	15.45	15.50	-187.3	2,890	-6.48%	大賣/鉅額交易
2024/03/25	38.5	15.69	23	15.63	15.45	15.5	2,840	0.55%
2024/03/22	112	15.70	210	15.65	15.70	-98	2,790	-3.51%	大買/大賣/
2024/03/21	112	15.56	23	15.69	15.90	89	2,725	3.27%	大買/
2024/03/20	70	15.41	43	15.44	15.30	27	2,659	1.02%
2024/03/19	77	15.56	165	15.58	15.55	-88	2,615	-3.36%	大賣/
2024/03/18	896	15.37	37.2	15.56	15.60	858.8	2,591	33.13%	大買/鉅額交易
2024/03/15	9.1	15.36	226.4	15.38	15.60	-217.3	2,501	-8.69%	大賣/鉅額交易
2024/03/14	23.2	15.49	57	15.65	15.45	-33.8	2,404	-1.40%
2024/03/13	182.2	15.27	174.3	15.26	15.20	7.9	2,182	0.36%	大買/大賣/
2024/03/12	12	14.68	11	14.56	14.70	1	1,912	0.05%
2024/03/11	2	14.30	314	14.11	14.35	-312	1,851	-16.85%	大賣/鉅額交易
2024/03/08	415	14.25	16	14.30	14.20	399	1,802	22.14%	大買/鉅額交易
2024/03/07	1	14.10	149.8	14.20	14.30	-148.8	1,724	-8.63%	大賣/鉅額交易
2024/03/06	193	14.25	248	14.20	14.20	-55	1,673	-3.29%	大買/大賣/
2024/03/05	93	14.05	2	14.05	14.10	91	1,640	5.55%
2024/03/04	292.5	14.08	69.6	14.08	14.10	223	1,597	13.96%	大買/鉅額交易
2024/03/01	107.5	13.73	2.6	13.64	13.70	104.9	1,480	7.09%	大買/鉅額交易
2024/02/29	1	13.35	153	13.33	13.35	-152	1,398	-10.87%	大賣/鉅額交易
2024/02/27	10.4	13.00	6	13.20	13.05	4.4	1,321	0.33%
2024/02/26	27	13.00	3.2	13.02	13.00	23.8	1,296	1.84%
2024/02/23	30	13.03	14.2	13.03	13.00	15.8	1,291	1.22%
2024/02/22	0	0.00	265	13.00	13.05	-265	1,280	-20.70%	大賣/鉅額交易
2024/02/21	0	0.00	43	12.95	12.90	-43	1,311	-3.28%
2024/02/20	26	12.95	25	12.95	12.90	1	1,323	0.08%
2024/02/19	0	0.00	262	12.97	13.00	-262	1,337	-19.59%	大賣/鉅額交易
2024/02/16	3	12.70	20	12.80	12.70	-17	1,394	-1.22%
2024/02/15	13	12.56	1	12.55	12.65	12	1,377	0.87%
2024/02/05	2	12.85	0	0.00	12.90	2	1,332	0.15%
2024/02/02	7	12.94	0	0.00	12.90	7	1,320	0.53%
2024/02/01	0	0.00	21	13.00	13.05	-21	1,313	-1.60%
2024/01/31	1	13.00	23	13.08	13.00	-22	1,314	-1.67%
2024/01/30	8	13.16	0.1	13.15	13.10	7.9	1,315	0.60%
2024/01/29	1	13.00	0	0.00	13.05	1	1,316	0.08%
2024/01/26	50	13.05	0	0.00	13.00	50	1,313	3.81%
2024/01/25	10	13.10	0	0.00	13.05	10	1,309	0.76%
2024/01/24	0	0.00	41	13.14	13.15	-41	1,300	-3.15%
2024/01/23	0	0.00	126.4	13.05	13.10	-126.4	1,311	-9.64%	大賣/鉅額交易
2024/01/22	0	0.00	3	12.95	12.95	-3	1,291	-0.23%
2024/01/19	0	0.00	2.4	12.76	12.95	-2.4	1,282	-0.19%
2024/01/17	142	12.65	3	12.65	12.65	139	1,255	11.07%	大買/鉅額交易
2024/01/16	80	12.89	2	12.90	12.85	78	1,231	6.33%
2024/01/15	180	13.10	0.8	13.10	13.10	179.2	1,200	14.93%	大買/鉅額交易
2024/01/12	52	13.05	0.2	13.10	13.10	51.8	1,198	4.32%
2024/01/11	142	13.14	84	13.21	13.10	58	1,182	4.90%	大買/
2024/01/10	56.2	13.01	6.6	13.11	13.05	49.6	1,130	4.39%
2024/01/09	81	12.70	2	12.73	12.65	79	1,015	7.78%
2024/01/08	52	12.83	66	12.85	12.80	-14	999	-1.40%
2024/01/05	0	0.00	2.1	12.85	12.85	-2.1	989	-0.22%
2024/01/04	10	12.80	2	12.85	12.85	8	987	0.81%
2024/01/03	1	12.80	0	0.00	12.80	1	987	0.10%
2024/01/02	3	12.83	0	0.00	12.75	3	980	0.31%
2023/12/29	3	12.90	0	0.00	12.90	3	970	0.31%
2023/12/27	4	12.70	0	0.00	12.75	4	958	0.42%
2023/12/25	5	12.65	5	12.64	12.55	0	954	0.00%
2023/12/22	1	12.70	17	12.60	12.60	-16	952	-1.68%
2023/12/21	2	12.68	3	12.70	12.70	-1	948	-0.11%
2023/12/20	0	0.00	23	12.75	12.75	-23	938	-2.45%
2023/12/19	0	0.00	5	12.65	12.60	-5	940	-0.53%
2023/12/18	0	0.00	23	12.81	12.80	-23	932	-2.47%
2023/12/15	11.6	12.86	0	0.00	12.90	11.6	912	1.27%
2023/12/14	8	12.75	9	12.75	12.75	-1	875	-0.11%
2023/12/12	20	12.55	1.2	12.68	12.55	18.8	854	2.20%
2023/12/11	16	12.74	3	12.73	12.70	13	850	1.53%
2023/12/08	8	12.80	0	0.00	12.80	8	839	0.95%
2023/12/07	3	12.68	4	12.63	12.70	-1	835	-0.12%
2023/12/06	1	12.75	0	0.00	12.70	1	874	0.11%
2023/12/05	10	12.70	13	12.70	12.70	-3	879	-0.34%
2023/12/04	44	12.73	42	12.78	12.80	2	880	0.23%
2023/12/01	1.3	12.69	0	0.00	12.65	1.3	884	0.15%
2023/11/30	0.5	12.65	20	12.65	12.65	-19.6	877	-2.23%
2023/11/29	0	0.00	2	12.50	12.55	-2	865	-0.23%
2023/11/28	0	0.00	2	12.50	12.50	-2	864	-0.23%
2023/11/27	5	12.50	0	0.00	12.40	5	864	0.58%
2023/11/24	0	0.00	200	12.49	12.40	-200	867	-23.06%	大賣/鉅額交易
2023/11/22	23	12.50	3.4	12.41	12.50	19.6	864	2.27%
2023/11/21	8	12.42	0	0.00	12.45	8	862	0.93%
2023/11/20	203	12.28	20	12.40	12.30	183	858	21.33%	大買/鉅額交易
2023/11/17	2.3	12.56	2	12.75	12.60	0.3	838	0.04%
2023/11/16	0.6	12.50	0.3	12.40	12.50	0.3	837	0.03%
2023/11/15	164.4	12.33	172	12.44	12.45	-7.6	829	-0.92%	大買/大賣/
2023/11/14	20	11.70	0	0.00	11.75	20	772	2.59%
2023/11/13	2	11.65	0	0.00	11.65	2	790	0.25%
2023/11/10	0.2	11.55	0	0.00	11.55	0.2	807	0.02%
2023/11/09	0	0.00	1.2	11.58	11.60	-1.2	828	-0.14%
2023/11/08	0	0.00	10	11.75	11.65	-10	880	-1.14%
2023/11/07	0.1	11.80	0	0.00	11.75	0.1	949	0.01%
2023/11/06	0	0.00	15	11.75	11.85	-15	1,025	-1.46%
2023/11/03	0.1	11.65	1.2	11.65	11.65	-1.1	1,023	-0.10%
2023/11/02	2.2	11.55	1	11.60	11.60	1.2	1,035	0.12%
2023/10/26	3	11.45	0	0.00	11.50	3	1,181	0.25%
2023/10/25	5	11.65	0	0.00	11.60	5	1,199	0.42%
2023/10/24	2	11.40	2	11.65	11.60	0	1,277	0.00%
2023/10/23	0	0.00	86	11.37	11.40	-86	1,369	-6.28%
2023/10/20	2	11.35	0	0.00	11.40	2	1,388	0.14%
2023/10/18	0	0.00	2	11.55	11.55	-2	1,408	-0.14%
2023/10/17	0	11.80	1	11.75	11.70	-1	1,437	-0.07%
2023/10/16	4	11.68	0	0.00	11.65	4	1,458	0.27%
2023/10/13	2	11.70	28	11.75	11.75	-26	1,496	-1.74%
2023/10/12	1.2	11.69	13	11.70	11.80	-11.9	1,523	-0.78%
2023/10/11	16.1	11.50	5	11.50	11.45	11.1	1,538	0.72%
2023/10/06	4.1	11.50	2	11.60	11.45	2.1	1,579	0.13%
2023/10/05	5.3	11.30	0	0.00	11.60	5.3	1,607	0.33%
2023/10/04	2.2	11.20	1	11.20	11.20	1.2	1,630	0.07%
2023/10/03	13.2	11.43	0	0.00	11.40	13.2	1,697	0.78%
2023/10/02	0.1	11.70	0	0.00	11.65	0.1	1,742	0.01%
2023/09/28	1	11.65	0	0.00	11.60	1	1,770	0.06%
2023/09/27	0.1	11.70	0	0.00	11.60	0.1	1,805	0.01%
2023/09/26	0.5	11.94	0	0.00	11.65	0.5	1,829	0.03%
2023/09/25	0.2	11.75	0	0.00	11.80	0.2	1,860	0.01%
2023/09/22	3.1	11.59	3.2	11.60	11.65	-0.1	1,879	-0.01%
2023/09/21	2	11.70	3	11.75	11.70	-1	1,880	-0.05%
2023/09/20	25	11.95	12.6	11.90	11.90	12.4	1,886	0.66%
2023/09/19	1	11.90	0	0.00	11.85	1	1,925	0.05%
2023/09/18	2	12.00	0	0.00	12.00	2	1,934	0.10%
2023/09/15	6.2	11.90	0	0.00	12.15	6.2	1,951	0.32%
2023/09/14	7.1	11.95	7	11.95	11.95	0.1	1,951	0.01%
2023/09/13	0	11.90	0	0.00	11.85	0	1,980	0.00%
2023/09/12	0.2	11.80	5	11.78	11.75	-4.8	2,029	-0.24%
2023/09/11	41.6	11.83	25	11.85	11.70	16.6	2,106	0.79%
2023/09/08	2	12.30	34.1	12.20	12.20	-32.1	2,138	-1.50%
2023/09/07	3.4	12.36	0	0.00	12.30	3.4	2,178	0.15%
2023/09/06	21	12.49	0	0.00	12.45	21	2,192	0.96%
2023/09/05	0	0.00	1	12.60	12.60	-1	2,257	-0.04%
2023/09/04	1	12.60	0	0.00	12.65	1	2,305	0.04%
2023/09/01	2	12.68	0	0.00	12.60	2	2,322	0.09%
2023/08/31	0	0.00	4	12.70	12.75	-4	2,381	-0.17%
2023/08/30	2.1	12.70	0	0.00	12.70	2.1	2,487	0.09%
2023/08/29	2.2	12.46	0	0.00	12.50	2.2	2,518	0.09%
2023/08/28	3	12.50	0	0.00	12.50	3	2,582	0.12%
2023/08/25	4	12.64	0	0.00	12.55	4	2,603	0.15%
2023/08/24	1	12.55	0	0.00	12.55	1	2,621	0.04%
2023/08/23	5.1	12.40	9	12.41	12.35	-3.9	2,688	-0.14%
2023/08/22	7	12.66	3	12.55	12.55	4	2,725	0.15%
2023/08/21	0	0.00	42.8	12.80	12.70	-42.8	2,713	-1.58%
2023/08/18	16	12.79	0	0.00	12.70	16	2,705	0.59%
2023/08/17	1	12.80	0	0.00	12.90	1	2,696	0.04%
2023/08/16	8	12.88	5	12.85	12.95	3	2,694	0.11%
2023/08/15	12	13.14	93	13.11	13.15	-81	2,685	-3.02%
2023/08/14	23	13.08	3.2	13.10	13.10	19.8	2,691	0.74%
2023/08/11	0	0.00	7	13.69	13.55	-7	2,646	-0.26%
2023/08/10	3.2	13.55	11.4	13.61	13.40	-8.2	2,600	-0.32%
2023/08/09	5	13.25	0	0.00	13.20	5	2,548	0.20%
2023/08/08	9	13.29	25.5	13.26	13.25	-16.5	2,543	-0.65%
2023/08/07	3	13.15	29	13.18	13.20	-26	2,553	-1.02%
2023/08/04	4.2	13.45	6	13.47	13.60	-1.9	2,533	-0.07%
2023/08/02	6.2	13.35	0	0.00	13.20	6.2	2,536	0.24%
2023/08/01	6	13.69	1	13.70	13.65	5	2,547	0.20%
2023/07/31	0.4	13.70	36	13.71	13.50	-35.6	2,543	-1.40%
2023/07/28	0	0.00	16	13.66	13.65	-16	2,545	-0.63%
2023/07/27	8.3	13.75	9	13.69	13.75	-0.7	2,537	-0.03%
2023/07/26	50	13.58	9	13.60	13.55	41	2,479	1.65%
2023/07/25	0.9	13.05	151	12.94	13.10	-150.1	2,406	-6.23%	大賣/鉅額交易
2023/07/24	3	12.93	0	0.00	12.95	3	2,399	0.13%
2023/07/21	0	0.00	1	13.10	13.05	-1	2,412	-0.04%
2023/07/20	73	13.14	0	0.00	13.15	73	2,446	2.98%
2023/07/19	5	13.15	4.6	13.17	13.05	0.4	2,429	0.01%
2023/07/18	15.2	13.18	7.5	13.24	13.05	7.7	2,473	0.31%
2023/07/17	3	13.55	22.7	13.52	13.50	-19.7	2,494	-0.79%
2023/07/14	12	13.10	1	13.20	13.20	11	2,524	0.44%
2023/07/13	36	13.12	41.5	13.06	12.95	-5.5	2,623	-0.21%
2023/07/12	2	13.18	10	13.10	13.15	-8	2,779	-0.29%
2023/07/11	16	13.29	15	13.35	13.40	1	2,850	0.04%
2023/07/10	93.3	13.23	10	13.39	13.15	83.3	2,849	2.92%
2023/07/07	8.2	13.68	19	13.83	13.80	-10.8	2,810	-0.38%
2023/07/06	22	13.77	73	13.60	13.60	-51	2,782	-1.83%
2023/07/05	3.3	13.66	38	13.53	13.60	-34.7	2,756	-1.26%
2023/07/04	8	13.43	2	13.50	13.45	6	2,738	0.22%
2023/07/03	0	0.00	42	13.38	13.40	-42	2,742	-1.53%
2023/06/30	0	0.00	3	13.00	13.15	-3	2,714	-0.11%
2023/06/29	9	13.01	5	13.00	12.95	4	2,710	0.15%
2023/06/28	3	12.90	1	12.90	12.90	2	2,708	0.07%
2023/06/27	27	13.09	14	12.96	12.80	13	2,712	0.48%
2023/06/26	15	13.24	16.1	13.22	13.20	-1.1	2,678	-0.04%
2023/06/21	4	13.40	13.1	13.32	13.40	-9.1	2,669	-0.34%
2023/06/20	4	13.23	13	13.28	13.20	-9	2,656	-0.34%
2023/06/19	5	13.35	9	13.33	13.25	-4	2,660	-0.15%
2023/06/16	204.9	13.65	39.6	13.56	13.55	165.3	2,640	6.26%	大買/鉅額交易
2023/06/15	5	13.60	25.5	13.58	13.70	-20.5	2,595	-0.79%
2023/06/14	63.4	13.29	25	13.30	13.30	38.4	2,524	1.52%
2023/06/13	42.3	12.97	16	13.05	13.15	26.3	2,465	1.07%
2023/06/12	24	12.70	11	12.65	12.70	13	2,442	0.53%
2023/06/09	76.9	12.71	0.4	12.80	12.75	76.5	2,437	3.14%
2023/06/08	1	13.10	23	13.06	13.10	-22	2,374	-0.93%
2023/06/07	13	12.87	1	12.90	12.90	12	2,346	0.51%
2023/06/06	41.5	12.97	16.1	12.90	12.85	25.4	2,333	1.09%
2023/06/05	48	13.16	24.2	13.16	13.05	23.8	2,301	1.03%
2023/06/02	13.4	12.76	12	12.82	12.75	1.4	2,259	0.06%
2023/06/01	21.5	12.68	80	12.70	12.75	-58.6	2,229	-2.63%
2023/05/31	7	12.45	5	12.45	12.45	2	2,167	0.09%
2023/05/30	25.2	12.39	14	12.34	12.30	11.2	2,144	0.52%
2023/05/29	31.4	12.55	11	12.68	12.50	20.4	2,134	0.96%
2023/05/26	34.2	12.31	14	12.45	12.45	20.2	2,098	0.96%
2023/05/25	15.1	12.12	0	0.00	12.15	15.1	2,046	0.74%
2023/05/24	10	12.20	2	12.20	12.20	8	2,061	0.39%
2023/05/23	4.4	12.20	0	0.00	12.15	4.4	2,097	0.21%
2023/05/22	5	12.20	9	12.17	12.25	-4	2,095	-0.19%
2023/05/19	1	12.00	5	12.15	12.05	-4	2,078	-0.19%
2023/05/18	2	12.05	21.6	12.14	12.00	-19.6	2,068	-0.95%
2023/05/17	25.3	12.05	0	0.00	12.00	25.3	2,046	1.24%
2023/05/16	20	11.95	10.3	12.07	12.10	9.7	2,037	0.48%
2023/05/12	31.3	11.50	0.2	11.55	11.50	31.1	1,991	1.56%
2023/05/11	4	11.56	0	0.00	11.45	4	1,988	0.20%
2023/05/10	4	11.59	18	11.69	11.90	-14	1,974	-0.71%
2023/05/09	35	11.96	55	11.86	11.85	-20	1,947	-1.03%
2023/05/08	51.5	12.13	4	12.20	12.15	47.5	1,921	2.47%
2023/05/05	3	12.20	0	0.00	12.20	3	1,887	0.16%
2023/05/04	49	12.06	17	12.02	12.25	32	1,893	1.69%
2023/05/03	3	11.73	5	11.73	11.70	-2	1,856	-0.11%
2023/05/02	0	0.00	48	11.70	11.70	-48	1,867	-2.57%
2023/04/28	63	11.69	7.8	11.69	11.70	55.2	1,857	2.97%
2023/04/27	16	11.40	2	11.50	11.60	14	1,829	0.77%
2023/04/26	12	11.32	12	11.41	11.45	0	1,822	0.00%
2023/04/25	66	11.58	1	11.30	11.35	65	1,793	3.62%
2023/04/24	13	11.85	0	0.00	11.80	13	1,743	0.75%
2023/04/21	35	12.00	11.4	12.07	11.90	23.6	1,727	1.37%
2023/04/20	69	12.23	29	12.19	12.10	40	1,657	2.41%
2023/04/19	34.5	12.67	25.7	12.74	12.65	8.8	1,600	0.55%
2023/04/18	78.9	12.54	11.4	12.65	12.70	67.5	1,539	4.39%
2023/04/17	251.5	12.31	358.1	12.37	12.50	-106.6	1,420	-7.51%	大買/大賣/鉅額交易
2023/04/14	456	11.55	142.4	11.22	11.95	313.6	1,219	25.72%	大買/大賣/鉅額交易
2023/04/13	124	11.13	15.8	11.05	11.05	108.2	1,119	9.66%	大買/鉅額交易
2023/04/12	28	11.13	11	11.15	11.20	17	1,099	1.55%
2023/04/11	8.6	10.72	33	10.89	10.95	-24.4	1,064	-2.30%
2023/04/10	6	10.66	15	10.70	10.65	-9	1,043	-0.86%
2023/04/07	13	10.60	0	0.00	10.65	13	1,036	1.25%
2023/04/06	1.2	10.54	20	10.54	10.60	-18.8	1,021	-1.84%
2023/03/31	5.3	10.60	0	0.00	10.60	5.3	994	0.54%
2023/03/30	1.1	10.50	0	0.00	10.60	1.1	992	0.11%
2023/03/29	4	10.41	1	10.40	10.35	3	980	0.31%
2023/03/24	3	10.45	2	10.45	10.45	1	969	0.10%
2023/03/23	24	10.50	4	10.50	10.50	20	964	2.07%
2023/03/22	5	10.58	10	10.65	10.55	-5	959	-0.52%
2023/03/21	2	10.60	2	10.55	10.60	0	957	0.00%
2023/03/20	14	10.34	18	10.35	10.35	-4	941	-0.42%
2023/03/17	0	0.00	78	10.26	10.30	-78	932	-8.37%
2023/03/16	4.5	10.25	19	10.19	10.10	-14.5	926	-1.57%
2023/03/15	20	10.51	61	10.45	10.35	-41	917	-4.47%
2023/03/14	1	10.60	0	0.00	10.55	1	899	0.11%
2023/03/13	3	10.57	7	10.60	10.60	-4	890	-0.45%
2023/03/10	5	10.80	7	10.76	10.70	-2	877	-0.23%
2023/03/09	8	11.17	2	11.05	11.05	6	866	0.69%
2023/03/08	136	11.16	7	11.10	11.10	129	856	15.06%	大買/鉅額交易
2023/03/07	16.6	11.20	71	11.24	11.30	-54.4	824	-6.60%
2023/03/06	0.8	10.65	0	0.00	10.65	0.8	759	0.11%
2023/03/03	22	10.56	13	10.55	10.55	9	761	1.18%
2023/03/02	15.1	10.55	0	0.00	10.55	15.1	758	2.00%
2023/03/01	8.5	10.65	0	0.00	10.60	8.5	753	1.13%
2023/02/24	17.3	10.79	6	10.89	10.75	11.3	742	1.52%
2023/02/23	2	11.15	0	0.00	11.10	2	702	0.28%
2023/02/22	7.5	11.16	0	0.00	11.05	7.5	696	1.08%
2023/02/21	5	11.22	2	11.05	11.15	3	677	0.44%
2023/02/20	31	10.65	4	10.75	10.75	27	634	4.25%
2023/02/17	2	10.65	0	0.00	10.65	2	637	0.31%
2023/02/15	0	10.65	0.6	10.65	10.60	-0.6	668	-0.09%
2023/02/14	0.5	10.60	0.3	10.60	10.60	0.2	678	0.03%
2023/02/13	31	10.53	2	10.60	10.55	29	706	4.10%
2023/02/10	1	10.60	5	10.60	10.55	-4	708	-0.56%
2023/02/09	0	10.73	0.4	10.70	10.65	-0.4	714	-0.06%
2023/02/07	6	10.60	0	0.00	10.60	6	700	0.86%
2023/02/06	1	10.60	1	10.70	10.60	0	702	0.00%
2023/02/03	10	10.63	16	10.65	10.70	-6	703	-0.85%
2023/02/02	19	10.64	22.2	10.65	10.75	-3.2	693	-0.46%
2023/02/01	0	0.00	4.2	10.41	10.40	-4.2	674	-0.62%
2023/01/31	3	10.25	15.2	10.34	10.30	-12.2	668	-1.82%
2023/01/30	13.3	10.07	2.2	10.05	10.05	11.1	653	1.70%
2023/01/17	2	10.05	1	10.05	10.05	1	659	0.15%
2023/01/16	3	10.00	9	10.00	10.00	-6	678	-0.88%
2023/01/13	2	10.00	0	0.00	10.05	2	681	0.29%
2023/01/12	5	10.00	0	0.00	10.00	5	684	0.73%
2023/01/09	0.2	10.10	2	10.10	10.10	-1.8	721	-0.25%
2023/01/05	0	0.00	1	10.05	10.05	-1	764	-0.13%
2023/01/04	0	0.00	2.4	10.06	10.00	-2.4	772	-0.32%
2022/12/30	0	0.00	4	10.10	10.05	-4	788	-0.51%
2022/12/29	0.1	9.90	0	0.00	10.00	0.1	784	0.01%
2022/12/28	8	10.00	2	9.97	10.00	6	782	0.77%
2022/12/26	9	10.05	0	0.00	10.05	9	781	1.15%
2022/12/22	19	10.04	0	0.00	10.05	19	812	2.34%
2022/12/21	1	10.05	0	0.00	10.05	1	824	0.12%
2022/12/20	40	10.03	1	10.05	10.05	39	833	4.68%
2022/12/19	5	10.05	3	10.10	10.20	2	844	0.24%
2022/12/16	15	10.10	0	0.00	10.15	15	857	1.75%
2022/12/15	0	0.00	0.8	10.25	10.25	-0.8	873	-0.09%
2022/12/14	7.4	10.20	0	0.00	10.25	7.4	923	0.80%
2022/12/13	11	10.09	0	0.00	10.15	11	940	1.17%
2022/12/12	2.1	10.25	0	0.00	10.25	2.1	956	0.22%
2022/12/09	0	0.00	5	10.35	10.30	-5	1,004	-0.50%
2022/12/08	2	10.30	15.2	10.40	10.30	-13.2	1,101	-1.20%
2022/12/07	8	10.44	0	0.00	10.50	8	1,136	0.70%
2022/12/06	14	10.68	8.6	10.70	10.65	5.4	1,176	0.46%
2022/12/05	2	10.90	4	10.75	10.85	-2	1,187	-0.17%
2022/12/02	1	10.70	12	10.68	10.70	-11	1,195	-0.92%
2022/12/01	16	10.69	6	10.70	10.65	10	1,207	0.83%
2022/11/30	10	10.40	0	0.00	10.40	10	1,220	0.82%
2022/11/29	2	10.20	0	0.00	10.25	2	1,230	0.16%
2022/11/22	0.1	10.30	0	0.00	10.30	0.1	1,322	0.01%
2022/11/18	6	10.45	6	10.60	10.40	0	1,375	0.00%
2022/11/17	11	10.56	7	10.59	10.55	4	1,379	0.29%
2022/11/16	7	10.64	6	10.60	10.65	1	1,384	0.07%
2022/11/15	6	10.70	12	10.70	10.70	-6	1,396	-0.43%
2022/11/14	6.8	10.55	6	10.60	10.60	0.8	1,389	0.06%
2022/11/11	61	10.90	59	10.85	10.65	2	1,387	0.14%
2022/11/10	10	10.61	7.2	10.73	10.60	2.8	1,373	0.20%
2022/11/09	5	10.95	8.4	10.78	10.95	-3.4	1,382	-0.25%
2022/11/08	2	10.55	0	0.00	10.55	2	1,402	0.14%
2022/11/07	0	0.00	2	10.38	10.45	-2	1,448	-0.14%
2022/11/04	10.2	10.20	0	0.00	10.25	10.2	1,457	0.70%
2022/11/02	8.2	10.20	6	10.25	10.20	2.2	1,485	0.14%
2022/11/01	0.3	10.20	5	10.25	10.15	-4.8	1,495	-0.32%
2022/10/31	0.6	10.25	0	0.00	10.20	0.6	1,513	0.04%
2022/10/28	0	0.00	1.2	10.20	10.20	-1.2	1,532	-0.08%
2022/10/26	11	10.23	6	10.30	10.25	5	1,544	0.32%
2022/10/25	10.2	10.35	19.4	10.23	10.10	-9.2	1,548	-0.59%
2022/10/24	21	10.27	22.1	10.21	10.30	-1.1	1,543	-0.07%
2022/10/21	11	10.24	10	10.10	10.10	1	1,531	0.07%
2022/10/20	5	10.30	0	0.00	10.25	5	1,528	0.33%
2022/10/19	7	10.46	6	10.60	10.35	1	1,531	0.07%
2022/10/18	26	10.50	28	10.45	10.45	-2	1,531	-0.13%
2022/10/17	20	10.03	26	10.17	10.45	-6	1,526	-0.39%
2022/10/14	1	10.35	4.5	10.19	10.35	-3.5	1,517	-0.23%
2022/10/13	8.3	9.53	3	9.58	9.41	5.3	1,491	0.36%
2022/10/12	6	9.64	6	9.73	9.79	0	1,502	0.00%
2022/10/11	5	9.72	10	9.68	9.64	-5	1,504	-0.33%
2022/10/07	0	0.00	10	10.10	10.05	-10	1,510	-0.66%
2022/10/06	0	0.00	0.5	10.19	10.10	-0.5	1,523	-0.03%
2022/10/05	5	10.15	1.1	10.20	10.10	3.9	1,543	0.25%
2022/10/03	9	10.07	7	10.14	10.05	2	1,608	0.12%
2022/09/30	1	10.15	3	10.10	10.15	-2	1,619	-0.12%
2022/09/29	19	10.20	8	10.15	10.30	11	1,622	0.68%
2022/09/28	24	10.11	19	10.02	9.99	5	1,634	0.31%
2022/09/27	9	10.25	8	10.25	10.30	1	1,623	0.06%
2022/09/26	9.5	10.31	9	10.24	10.20	0.5	1,625	0.03%
2022/09/23	17	10.66	9	10.73	10.70	8	1,638	0.49%
2022/09/22	10	10.39	8	10.55	10.55	2	1,633	0.12%
2022/09/21	55.1	10.66	39	10.68	10.60	16.1	1,619	0.99%
2022/09/20	28.2	11.23	20	11.05	11.00	8.2	1,574	0.52%
2022/09/19	49.6	11.42	2	11.30	11.30	47.6	1,563	3.04%
2022/09/16	31.2	11.86	6	11.82	11.80	25.2	1,541	1.64%
2022/09/15	28.2	15.83	9.8	15.82	15.80	18.4	1,510	1.21%
2022/09/14	5.7	15.90	0.1	16.00	15.90	5.5	1,428	0.39%
2022/09/13	3	15.83	20	15.93	15.95	-17	1,397	-1.22%
2022/09/12	3.9	15.82	0	0.00	15.80	3.9	1,379	0.28%
2022/09/08	2	15.50	2	15.65	15.65	0	1,374	0.00%
2022/09/07	6	15.38	5	15.40	15.40	1	1,365	0.07%
2022/09/06	6	15.63	4	15.50	15.50	2	1,354	0.15%
2022/09/05	3	15.85	0	0.00	15.80	3	1,337	0.22%
2022/09/02	5	15.95	0	0.00	15.90	5	1,346	0.37%
2022/09/01	0	0.00	1	15.90	15.95	-1	1,314	-0.08%
2022/08/31	1	15.80	0	0.00	15.90	1	1,295	0.08%
2022/08/30	7.1	15.84	1	15.85	15.85	6.1	1,315	0.46%
2022/08/29	15	15.72	5	15.70	15.75	10	1,321	0.76%
2022/08/26	5	16.03	3	15.95	16.10	2	1,303	0.15%
2022/08/25	0	0.00	10	15.70	15.70	-10	1,272	-0.79%
2022/08/24	0.1	15.60	0.2	15.70	15.55	-0.2	1,265	-0.01%
2022/08/23	0.1	15.55	0	0.00	15.50	0.1	1,263	0.00%
2022/08/22	6.1	15.65	0	0.00	15.55	6.1	1,270	0.48%
2022/08/19	4	15.60	12	15.59	15.60	-8	1,265	-0.63%
2022/08/18	3.1	15.60	10	15.57	15.55	-7	1,267	-0.55%
2022/08/17	2	15.50	0	0.00	15.55	2	1,254	0.16%
2022/08/16	22.5	15.54	3	15.63	15.55	19.5	1,257	1.55%
2022/08/15	19	15.56	10	15.48	15.55	9	1,239	0.73%
2022/08/12	6.8	15.04	0	0.00	15.10	6.8	1,201	0.57%
2022/08/11	1.1	14.90	0	0.00	15.00	1.1	1,170	0.09%
2022/08/09	1	14.80	0	0.00	14.95	1	1,173	0.09%
2022/08/08	2	14.78	0	0.00	14.80	2	1,186	0.17%
2022/08/05	0	0.00	14	14.99	15.00	-14	1,192	-1.17%
2022/08/04	6.6	14.52	0	0.00	14.60	6.6	1,237	0.53%
2022/08/03	0.1	14.85	1	14.95	14.80	-1	1,290	-0.07%
2022/08/02	3	14.85	0	0.00	14.95	3	1,313	0.23%
2022/08/01	0	0.00	5	15.05	15.05	-5	1,364	-0.37%
2022/07/29	5	14.98	0	0.00	14.95	5	1,378	0.36%
2022/07/28	1	14.90	40.4	14.90	14.95	-39.4	1,386	-2.84%
2022/07/27	3	14.82	20	14.85	14.85	-17	1,409	-1.21%
2022/07/26	3	14.90	0	0.00	14.85	3	1,428	0.21%
2022/07/25	1	15.05	0	0.00	15.05	1	1,434	0.07%
2022/07/22	1	15.00	4	15.00	14.95	-3	1,446	-0.21%
2022/07/21	0	0.00	2	14.95	14.95	-2	1,495	-0.13%
2022/07/20	0	0.00	12	14.90	14.85	-12	1,510	-0.79%
2022/07/19	3	14.63	1	14.35	14.65	2	1,541	0.13%
2022/07/18	3	14.33	1	14.35	14.35	2	1,567	0.13%
2022/07/15	0	0.00	1	14.05	14.10	-1	1,583	-0.06%
2022/07/14	4	14.11	3	14.12	14.20	1	1,622	0.06%
2022/07/13	7	13.99	10	14.10	14.10	-3	1,960	-0.15%
2022/07/12	21.5	13.53	2	13.53	13.55	19.5	1,997	0.97%
2022/07/11	7	14.36	1	14.50	14.40	6	2,031	0.30%
2022/07/08	2	14.98	1	15.15	15.00	1	2,026	0.05%
2022/07/07	3	14.55	4	14.60	14.90	-1	2,025	-0.05%
2022/07/06	16	14.75	1	14.85	14.65	15	2,058	0.73%
2022/07/05	12.2	15.28	38	15.27	15.30	-25.8	2,123	-1.21%
2022/07/04	4	15.23	8	15.35	15.30	-4	2,140	-0.19%
2022/07/01	12.2	15.56	1	15.30	15.25	11.2	2,162	0.52%
2022/06/30	5.2	15.84	1	15.80	15.85	4.2	2,150	0.20%
2022/06/29	3	16.05	0	0.00	16.15	3	2,145	0.14%
2022/06/28	6	16.20	0	0.00	16.25	6	2,169	0.28%
2022/06/27	1	16.10	0	0.00	16.30	1	2,187	0.05%
2022/06/24	8	15.95	21	15.98	15.90	-13	2,193	-0.59%
2022/06/23	2	16.03	0	0.00	15.85	2	2,239	0.09%
2022/06/22	0.1	16.15	5	16.07	16.20	-4.9	2,303	-0.21%
2022/06/21	5	16.05	0	0.00	16.25	5	2,303	0.22%
2022/06/20	2.2	16.06	1	15.90	15.90	1.2	2,322	0.05%
2022/06/17	5.1	16.46	1	16.40	16.50	4.1	2,318	0.18%
2022/06/16	1.7	16.85	23	17.24	16.70	-21.3	2,365	-0.90%
2022/06/15	22	17.25	0	0.00	17.15	22	2,396	0.92%
2022/06/14	8.6	16.78	6	16.71	17.00	2.6	2,435	0.11%
2022/06/13	3.1	16.97	1	16.90	16.90	2.1	2,540	0.08%
2022/06/10	1.1	17.60	1	17.45	17.45	0.1	2,552	0.00%
2022/06/09	11.2	17.69	0	0.00	17.60	11.2	2,570	0.44%
2022/06/08	8	17.77	0	0.00	17.70	8	2,585	0.31%
2022/06/07	1	17.35	2	17.45	17.60	-1	2,649	-0.04%
2022/06/06	20.5	17.30	1	17.25	17.25	19.5	2,683	0.73%
2022/06/01	12	16.86	1	17.00	17.15	11	2,883	0.38%
2022/05/31	4	16.75	1	16.65	16.85	3	2,991	0.10%
2022/05/30	7	16.71	4	16.55	16.80	3	3,044	0.10%
2022/05/27	7	16.34	6	16.32	16.35	1	3,057	0.03%
2022/05/26	5.1	16.20	0	0.00	16.20	5.1	3,091	0.16%
2022/05/25	3	16.13	0	0.00	16.20	3	3,120	0.10%
2022/05/24	6	16.23	1	16.20	16.20	5	3,204	0.16%
2022/05/23	7	16.26	1	16.25	16.30	6	3,218	0.19%
2022/05/20	2	16.20	2	16.23	16.20	0	3,304	0.00%
2022/05/19	5	15.99	3	16.05	16.10	2	3,351	0.06%
2022/05/18	5	16.54	53	16.57	16.50	-48	3,353	-1.43%
2022/05/17	1.3	15.97	58	16.00	16.00	-56.7	3,355	-1.69%
2022/05/16	2	15.88	1.1	15.85	15.85	0.9	3,360	0.03%
2022/05/13	5	16.07	83	15.89	15.95	-78	3,363	-2.32%
2022/05/12	8	16.17	1	16.20	15.95	7	3,405	0.21%
2022/05/11	32	16.79	14	16.82	16.70	18	3,459	0.52%
2022/05/10	7.3	17.19	23	17.09	17.40	-15.8	3,424	-0.46%
2022/05/09	9.2	17.80	2	17.80	17.60	7.2	3,434	0.21%
2022/05/06	8	18.26	0	0.00	18.30	8	3,443	0.23%
2022/05/05	30.1	18.55	6	18.60	18.55	24.1	3,474	0.69%
2022/05/04	77.2	18.45	6	18.58	18.45	71.2	3,502	2.03%
2022/05/03	14	18.60	7	18.70	18.55	7	3,526	0.20%
2022/04/29	4.2	18.93	2	18.95	18.90	2.2	3,576	0.06%
2022/04/28	9	18.93	4	18.96	18.90	5	3,629	0.14%
2022/04/27	18	18.86	2	18.95	18.80	16	3,700	0.43%
2022/04/26	11	19.47	12	19.51	19.45	-1	3,733	-0.03%
2022/04/25	17.2	19.57	1.9	19.57	19.50	15.3	3,780	0.41%
2022/04/22	14	19.90	4	19.94	20.05	10	3,920	0.26%
2022/04/21	10	20.24	14	20.20	20.20	-4	3,965	-0.10%
2022/04/20	12	20.23	9	20.25	20.30	3	3,995	0.08%
2022/04/19	146	20.75	141	20.76	20.40	5	4,008	0.12%	大買/大賣/
2022/04/18	7	20.39	5	20.30	20.25	2	3,782	0.05%
2022/04/15	8	20.25	11	20.17	20.40	-3	3,856	-0.08%
2022/04/14	1	19.50	0	0.00	19.35	1	3,859	0.03%
2022/04/13	1	19.50	1	19.70	19.70	0	3,899	0.00%
2022/04/12	12	19.43	4	19.35	19.35	8	3,971	0.20%
2022/04/11	8	19.78	64	20.04	19.75	-56	4,078	-1.37%
2022/04/08	11	20.59	7	20.43	20.55	4	4,120	0.10%
2022/04/07	6.2	20.23	3	20.17	20.05	3.2	4,222	0.08%
2022/04/06	3	20.55	6	20.63	20.50	-3	4,291	-0.07%
2022/04/01	0	0.00	4	20.30	20.50	-4	4,437	-0.09%
2022/03/31	4	20.46	5	20.60	20.45	-1	4,546	-0.02%
2022/03/30	5	20.35	16	20.35	20.35	-11	4,574	-0.24%
2022/03/29	0	0.00	25	20.33	20.25	-25	4,658	-0.54%
2022/03/28	3	20.25	4	20.23	20.30	-1	4,701	-0.02%
2022/03/25	4	20.58	9	20.47	20.60	-5	4,733	-0.11%
2022/03/24	0	0.00	6	20.55	20.45	-6	4,678	-0.13%
2022/03/23	3	20.55	38	20.50	20.55	-35	4,677	-0.75%
2022/03/22	5	20.38	42	20.41	20.45	-37	4,678	-0.79%
2022/03/21	16	20.54	6	20.46	20.55	10	4,682	0.21%
2022/03/18	15.1	20.20	6	20.27	20.15	9.1	4,660	0.20%
2022/03/17	14.1	19.94	3	19.78	20.10	11.1	4,670	0.24%
2022/03/16	134.6	19.33	228	19.70	19.55	-93.4	4,720	-1.98%	大買/大賣/
2022/03/15	43.5	20.17	2	20.20	20.15	41.5	4,625	0.90%
2022/03/14	24	20.52	13	20.53	20.50	11	4,645	0.24%
2022/03/11	4	20.21	0	0.00	20.15	4	4,638	0.09%
2022/03/10	135.1	20.78	19	20.66	20.30	116.1	4,680	2.48%	大買/鉅額交易
2022/03/09	54.1	20.20	152	20.18	20.40	-97.9	4,603	-2.13%	大賣/
2022/03/08	55.5	19.85	23	19.84	19.75	32.5	4,560	0.71%
2022/03/07	61.5	20.45	27	20.22	20.60	34.5	4,450	0.77%
2022/03/04	38	21.04	18	21.22	21.25	20	4,371	0.46%
2022/03/03	24	20.61	6	20.68	20.65	18	4,296	0.42%
2022/03/02	7.3	20.23	6	20.29	20.45	1.3	4,286	0.03%
2022/03/01	1	20.30	4	20.28	20.25	-3	4,264	-0.07%
2022/02/25	32	19.84	1	19.85	19.80	31	4,239	0.73%
2022/02/24	59.3	19.88	11.4	19.71	19.60	47.9	4,227	1.13%
2022/02/23	12	20.14	1.4	20.30	20.25	10.6	4,151	0.26%
2022/02/22	52.5	20.02	18	20.40	20.15	34.5	4,151	0.83%
2022/02/21	2	20.63	13	20.47	20.80	-11	4,077	-0.27%
2022/02/18	16.5	20.12	6	20.10	20.15	10.5	4,059	0.26%
2022/02/17	39	20.41	27.5	20.41	20.25	11.5	4,071	0.28%
2022/02/16	28	20.43	23.2	20.40	20.40	4.8	4,083	0.12%
2022/02/15	9.4	20.31	21	20.44	20.15	-11.6	4,083	-0.28%
2022/02/14	21.4	20.23	8	20.34	20.30	13.4	4,086	0.33%
2022/02/11	27	20.53	8	20.89	20.95	19	4,079	0.47%
2022/02/10	15.2	20.27	4	20.40	20.40	11.2	3,980	0.28%
2022/02/09	16.2	20.52	15	20.63	20.60	1.2	3,985	0.03%
2022/02/08	35	20.39	15	20.43	20.65	20	3,959	0.51%
2022/02/07	22	19.95	7	20.04	20.10	15	3,940	0.38%
2022/01/26	25	19.37	2	19.35	19.30	23	3,928	0.59%
2022/01/25	21	19.44	8	19.55	19.40	13	3,912	0.33%
2022/01/24	20	19.52	27	19.58	19.80	-7	3,881	-0.18%
2022/01/21	40	19.78	31	19.90	19.65	9	3,851	0.23%
2022/01/20	43	20.34	19	20.25	20.40	24	3,814	0.63%
2022/01/19	29	19.70	18	19.84	19.60	11	3,733	0.29%
2022/01/18	32.1	20.27	1	20.35	20.15	31.1	3,659	0.85%
2022/01/17	51	20.70	46	20.51	20.25	5	3,595	0.14%
2022/01/14	24	21.67	41	21.56	21.60	-17	3,430	-0.50%
2022/01/13	26	22.09	5	21.90	22.25	21	3,387	0.62%
2022/01/12	11	21.75	11.4	21.72	21.90	-0.4	3,347	-0.01%
2022/01/11	40	21.82	29.3	21.79	21.70	10.7	3,289	0.33%
2022/01/10	34	22.31	338	22.33	22.20	-304	3,184	-9.55%	大賣/鉅額交易
2022/01/07	29	22.69	29	22.61	22.55	0	3,071	0.00%
2022/01/06	44	22.88	16	22.77	22.90	28	2,995	0.93%
2022/01/05	31	22.98	14	23.16	22.95	17	2,941	0.58%
2022/01/04	46	23.04	87	23.09	22.80	-41	2,878	-1.42%
2022/01/03	230	23.64	37	23.44	23.55	193	2,785	6.93%	大買/鉅額交易
2021/12/30	58	22.38	16	22.42	22.90	42	2,654	1.58%
2021/12/29	61	22.05	10	21.87	22.10	51	2,537	2.01%
2021/12/28	240	21.30	153.5	21.29	21.60	86.5	2,451	3.53%	大買/大賣/
2021/12/27	91.5	21.24	50.2	21.30	21.45	41.3	2,313	1.78%
2021/12/24	27	20.31	66	20.33	20.35	-39	2,252	-1.73%
2021/12/23	43.2	20.13	41.9	20.26	20.30	1.3	2,202	0.06%
2021/12/22	38	19.53	18.6	19.57	19.65	19.4	2,117	0.92%
2021/12/21	25.8	19.30	59.6	19.32	19.40	-33.8	2,072	-1.63%
2021/12/20	26	18.67	15	18.65	18.85	11	1,999	0.55%
2021/12/17	5	18.75	6.2	18.84	18.70	-1.2	1,979	-0.06%
2021/12/16	6	18.83	7	18.80	18.80	-1	1,969	-0.05%
2021/12/15	11	18.75	26	18.73	18.75	-15	1,967	-0.76%
2021/12/14	6.3	18.44	24	18.63	18.50	-17.7	1,948	-0.91%
2021/12/13	32.3	18.77	175	18.81	18.75	-142.7	1,915	-7.45%	大賣/鉅額交易
2021/12/10	32	18.43	396.1	18.45	18.35	-364.1	1,873	-19.44%	大賣/鉅額交易
2021/12/09	3	17.98	23.1	17.95	17.90	-20.1	1,798	-1.12%
2021/12/08	6	17.92	86.5	17.94	17.85	-80.5	1,817	-4.43%
2021/12/07	0	0.00	20	17.68	17.65	-20	1,856	-1.08%
2021/12/06	8	17.51	25.1	17.60	17.60	-17.1	1,842	-0.93%
2021/12/03	0	0.00	1	17.20	17.10	-1	1,797	-0.06%
2021/12/02	1	16.70	0.1	16.80	16.85	0.9	1,796	0.05%
2021/11/30	13	16.80	3	16.75	16.80	10	1,843	0.54%
2021/11/29	126	16.23	3	16.15	16.30	123	1,840	6.68%	大買/鉅額交易
2021/11/26	111	16.91	0	0.00	16.55	111	1,803	6.15%	大買/鉅額交易
2021/11/25	116	17.20	2.3	17.19	17.15	113.7	1,773	6.41%	大買/鉅額交易
2021/11/24	10	17.10	2.1	17.13	17.15	7.9	1,784	0.45%
2021/11/23	148.4	17.17	21	17.10	17.00	127.4	1,784	7.14%	大買/鉅額交易
2021/11/22	68	17.27	0	0.00	17.30	68	1,772	3.84%
2021/11/19	1	17.15	5	17.40	17.15	-4	1,789	-0.22%
2021/11/18	14	17.32	12	17.35	17.25	2	1,789	0.11%
2021/11/17	2	17.15	4	17.13	17.20	-2	1,794	-0.11%
2021/11/16	2	17.05	6.2	17.02	17.05	-4.2	1,786	-0.24%
2021/11/15	11	17.18	14.8	17.40	17.05	-3.8	1,783	-0.21%
2021/11/12	10	17.31	21.3	17.29	17.30	-11.3	1,797	-0.63%
2021/11/11	6	17.17	9	17.18	17.20	-3	1,835	-0.16%
2021/11/10	34	16.97	11.2	17.07	17.15	22.8	1,868	1.22%
2021/11/09	11	16.74	2	16.75	16.85	9	1,856	0.48%
2021/11/08	0	0.00	14.5	16.49	16.80	-14.5	1,879	-0.77%
2021/11/04	12	15.94	12	16.33	16.10	0	2,242	0.00%
2021/11/03	0	0.00	10	16.06	16.20	-10	2,226	-0.45%
2021/11/02	3	15.93	0	0.00	15.80	3	2,263	0.13%
2021/11/01	5	16.08	2	16.10	16.00	3	2,299	0.13%
2021/10/29	14.1	15.56	19	15.88	15.95	-4.9	2,297	-0.21%
2021/10/28	1	15.45	8	15.51	15.45	-7	2,280	-0.31%
2021/10/27	1	15.30	1	15.40	15.20	0	2,274	0.00%
2021/10/26	0	0.00	20	15.39	15.35	-20	2,300	-0.87%
2021/10/25	5	15.06	0	0.00	15.15	5	2,320	0.22%
2021/10/22	1.9	15.20	0	0.00	15.10	1.9	2,386	0.08%
2021/10/21	1.4	15.20	29.1	15.22	15.45	-27.7	2,462	-1.12%
2021/10/20	15	15.03	9	15.01	14.95	6	2,493	0.24%
2021/10/19	0	0.00	3.1	14.90	14.95	-3.1	2,640	-0.12%
2021/10/18	0.2	14.85	13	14.90	14.80	-12.8	2,789	-0.46%
2021/10/15	0	0.00	8	14.65	14.65	-8	2,891	-0.28%
2021/10/14	0	0.00	3	14.33	14.40	-3	2,979	-0.10%
2021/10/13	2	14.50	0	0.00	14.50	2	3,047	0.07%
2021/10/12	0	0.00	4	14.48	14.55	-4	3,132	-0.13%
2021/10/08	13	14.48	15	14.61	14.55	-2	3,180	-0.06%
2021/10/07	0.4	13.90	2.1	13.90	13.95	-1.6	3,201	-0.05%
2021/10/05	3	13.15	1	13.10	13.60	2	3,473	0.06%
2021/10/04	4	13.50	0	0.00	13.35	4	3,555	0.11%
2021/10/01	24	13.89	6.2	13.91	13.70	17.8	3,599	0.50%
2021/09/30	6	14.38	13	14.40	14.40	-7	3,693	-0.19%
2021/09/29	13	14.31	15	14.30	14.30	-2	3,925	-0.05%
2021/09/28	0	0.00	62	14.67	14.65	-62	3,963	-1.56%
2021/09/27	0	0.00	3.4	14.66	14.75	-3.4	4,002	-0.09%
2021/09/24	0.9	14.48	32.4	14.54	14.55	-31.6	4,075	-0.77%
2021/09/23	0	0.00	1	14.50	14.35	-1	4,196	-0.02%
2021/09/22	4	14.30	0	0.00	14.20	4	4,244	0.09%
2021/09/15	0	0.00	5	14.68	14.70	-5	4,402	-0.11%
2021/09/14	8	14.75	13	14.65	14.65	-5	4,445	-0.11%
2021/09/13	22	14.87	10	14.92	15.00	12	4,492	0.27%
2021/09/10	5	14.80	19	14.66	14.95	-14	4,502	-0.31%
2021/09/08	2	13.60	0	0.00	13.50	2	4,474	0.04%
2021/09/06	11	14.25	0	0.00	13.80	11	4,699	0.23%
2021/08/31	2	14.25	3	14.38	14.25	-1	4,942	-0.02%
2021/08/27	1	13.80	5	13.89	14.00	-4	5,102	-0.08%
2021/08/26	1	14.00	3	14.00	13.90	-2	5,141	-0.04%
2021/08/25	6	13.93	1	13.95	13.95	5	5,234	0.10%
2021/08/24	3	13.78	0	0.00	13.85	3	5,304	0.06%
2021/08/23	0	0.00	8	13.97	14.05	-8	5,359	-0.15%
2021/08/20	3	13.62	5	13.54	13.50	-2	5,446	-0.04%
2021/08/19	3	13.82	5	13.75	13.75	-2	5,444	-0.04%
2021/08/18	3	13.00	2	13.30	14.15	1	5,467	0.02%
2021/08/17	35	13.72	5	13.50	13.40	30	5,457	0.55%
2021/08/16	17	13.65	5	13.70	13.70	12	5,474	0.22%
2021/08/13	15	14.26	0	0.00	14.30	15	5,534	0.27%
2021/08/12	10	14.70	1	14.80	14.70	9	5,538	0.16%
2021/08/11	32.1	14.63	11	15.19	14.60	21.1	5,579	0.38%
2021/08/10	125	15.79	56	16.06	15.40	69	5,472	1.26%	大買/
2021/08/09	2	16.95	21	16.99	16.95	-19	5,393	-0.35%
2021/08/06	8	17.87	112	17.75	17.85	-104	5,495	-1.89%	大賣/鉅額交易
2021/08/05	28.2	17.54	3	17.55	17.50	25.2	5,533	0.45%
2021/08/04	2	17.75	0	0.00	17.75	2	5,675	0.04%
2021/08/03	3	17.68	0	0.00	17.65	3	5,860	0.05%
2021/07/30	5.1	17.49	1	17.40	17.40	4.1	6,161	0.07%
2021/07/29	2	17.65	1	17.90	17.85	1	6,224	0.02%
2021/07/28	13	17.42	0	0.00	17.45	13	6,336	0.21%
2021/07/27	5	17.85	0	0.00	17.85	5	6,454	0.08%
2021/07/26	2	18.33	9	18.57	18.15	-7	6,534	-0.11%
2021/07/23	0	0.00	17.7	18.76	18.45	-17.7	6,647	-0.27%
2021/07/22	19	17.86	51	18.22	18.10	-32	6,741	-0.47%
2021/07/21	60	17.61	2	17.53	17.60	58	6,888	0.84%
2021/07/20	29.4	18.10	25	18.10	17.95	4.4	7,050	0.06%
2021/07/19	37	18.70	1	18.45	18.60	36	7,082	0.51%
2021/07/16	14.3	18.78	39.6	18.86	18.80	-25.2	7,363	-0.34%
2021/07/15	35	18.20	14	18.06	18.40	21	7,468	0.28%
2021/07/14	5	17.83	49	17.94	17.80	-44	7,575	-0.58%
2021/07/13	28.3	18.03	6	18.08	17.80	22.3	7,876	0.28%
2021/07/12	15	18.57	20	18.70	18.50	-5	7,892	-0.06%
2021/07/09	12	18.44	24	18.42	18.40	-12	7,811	-0.15%
2021/07/08	1	18.35	7	18.63	18.35	-6	7,782	-0.08%
2021/07/07	32.1	18.39	275	18.32	18.25	-242.9	7,802	-3.11%	大賣/鉅額交易
2021/07/06	256.5	19.02	90	18.63	19.00	166.5	7,833	2.13%	大買/鉅額交易
2021/07/05	1	17.85	27.5	17.86	17.80	-26.5	7,616	-0.35%
2021/07/02	8	17.52	7	17.55	17.55	1	7,603	0.01%
2021/07/01	17	17.50	8.9	17.59	17.55	8.1	7,578	0.11%
2021/06/30	60	17.60	75	17.48	17.55	-15	7,535	-0.20%
2021/06/29	25	17.10	4	17.26	17.00	21	7,447	0.28%
2021/06/28	0	0.00	44	17.28	17.30	-44	7,444	-0.59%
2021/06/25	55.4	17.19	56	17.22	17.15	-0.6	7,418	-0.01%
2021/06/24	11	16.77	43.8	16.83	16.90	-32.8	7,425	-0.44%
2021/06/23	17	16.55	16	16.52	16.45	1	7,399	0.01%
2021/06/22	25	17.06	9	17.16	16.75	16	7,389	0.22%
2021/06/21	10	16.93	61	16.87	16.80	-51	7,376	-0.69%
2021/06/18	11	17.21	4	17.50	17.05	7	7,447	0.09%
2021/06/17	13	17.34	3	17.45	17.40	10	7,565	0.13%
2021/06/16	6	17.53	36	17.61	17.35	-30	7,614	-0.39%
2021/06/15	79	17.93	125	17.63	17.75	-46	7,706	-0.60%	大賣/
2021/06/11	0	0.00	37	16.54	16.50	-37	7,681	-0.48%
2021/06/10	6	16.21	8	16.23	16.15	-2	7,747	-0.03%
2021/06/09	29	16.12	40	15.98	15.90	-11	7,788	-0.14%
2021/06/08	6	16.86	10	16.90	16.80	-4	7,721	-0.05%
2021/06/07	131	16.60	166	16.51	16.50	-35	7,696	-0.45%	大買/大賣/
2021/06/04	7	17.91	37	17.92	17.90	-30	7,581	-0.40%
2021/06/03	4	17.85	5	17.96	18.00	-1	7,571	-0.01%
2021/06/02	21	17.90	10	18.17	17.90	11	7,552	0.15%
2021/06/01	27	17.54	40	17.47	17.75	-13	7,450	-0.17%
2021/05/28	143	17.25	68	17.10	17.10	75	7,289	1.03%	大買/
2021/05/27	54	16.35	35	16.40	16.35	19	7,195	0.26%
2021/05/26	110	16.51	46	16.53	16.50	64	7,178	0.89%	大買/
2021/05/25	52	16.32	27	16.26	16.25	25	7,160	0.35%
2021/05/24	28	16.38	7.3	16.45	16.25	20.8	7,123	0.29%
2021/05/21	2	15.95	25	16.43	16.35	-23	7,075	-0.33%
2021/05/20	16	15.81	35	15.90	15.70	-19	6,964	-0.27%
2021/05/19	32	16.10	17	16.35	16.35	15	6,943	0.22%
2021/05/18	12	15.60	5	15.55	15.65	7	6,886	0.10%
2021/05/17	21	14.68	6	14.55	14.25	15	6,844	0.22%
2021/05/14	16	16.08	67	16.04	15.80	-51	6,721	-0.76%
2021/05/13	35	16.10	135	15.98	15.85	-100	6,597	-1.52%	大賣/
2021/05/12	48	16.96	327	17.05	16.70	-279	6,513	-4.28%	大賣/鉅額交易
2021/05/11	38	19.14	66	18.38	18.50	-28	6,328	-0.44%
2021/05/10	9	19.87	18	19.51	19.55	-9	6,146	-0.15%
2021/05/07	21	18.70	44	18.79	19.05	-23	5,958	-0.39%
2021/05/06	11	18.66	21	19.40	18.45	-10	5,805	-0.17%
2021/05/05	16	19.24	29	19.36	18.90	-13	5,714	-0.23%
2021/05/04	61	18.21	63	18.81	18.60	-2	5,595	-0.04%
2021/05/03	61	20.26	36	20.78	19.80	25	5,410	0.46%
2021/04/29	23	20.43	77	20.67	20.75	-54	5,246	-1.03%
2021/04/28	209	20.40	57	20.57	20.65	152	5,088	2.99%	大買/鉅額交易
2021/04/27	294.5	20.62	69	21.21	21.20	225.5	4,885	4.62%	大買/鉅額交易
2021/04/26	71	19.17	164	19.74	20.05	-93	4,602	-2.02%	大賣/
2021/04/23	139	18.00	39	18.27	18.25	100	4,370	2.29%	大買/
2021/04/22	58	18.34	194	18.27	17.85	-136	4,291	-3.17%	大賣/鉅額交易
2021/04/21	109	17.24	90	17.80	17.55	19	3,995	0.47%	大買/
2021/04/20	173	17.22	45	17.30	17.30	128	3,928	3.26%	大買/鉅額交易
2021/04/19	48	17.61	108	17.77	17.70	-60	3,884	-1.54%	大賣/
2021/04/16	78	16.00	276.1	15.88	16.25	-198.1	3,742	-5.29%	大賣/鉅額交易
2021/04/15	4	15.40	23	15.20	15.35	-19	3,783	-0.50%
2021/04/14	21	15.00	19	15.02	15.15	2	4,020	0.05%
2021/04/13	20	15.57	220	15.81	15.40	-200	4,180	-4.78%	大賣/鉅額交易
2021/04/12	127	15.37	185	15.38	15.40	-58	4,159	-1.39%	大買/大賣/
2021/04/09	28	14.81	30	14.81	14.85	-2	4,049	-0.05%
2021/04/08	7	15.01	6	15.00	14.95	1	4,235	0.02%
2021/04/07	52	14.88	5	14.83	14.95	47	4,486	1.05%
2021/04/06	0	0.00	35	14.80	15.00	-35	4,505	-0.78%
2021/04/01	194	15.02	36	14.83	14.80	158	4,489	3.52%	大買/鉅額交易
2021/03/31	74	15.17	0	0.00	15.25	74	4,455	1.66%
2021/03/30	15	15.07	6	15.23	15.20	9	4,414	0.20%
2021/03/29	70	15.16	23	15.20	15.10	47	4,394	1.07%
2021/03/25	44	14.67	2	14.80	14.65	42	4,402	0.95%
2021/03/24	63	14.68	11	14.75	14.70	52	4,363	1.19%
2021/03/23	125	14.46	39	14.40	14.55	86	4,311	1.99%	大買/
2021/03/22	85	14.77	11	14.74	14.70	74	4,192	1.77%
2021/03/19	17	13.94	24	14.11	14.20	-7	4,050	-0.17%
2021/03/18	50	13.82	62	14.02	14.10	-12	3,977	-0.30%
2021/03/17	48	13.09	52	13.39	13.60	-4	3,803	-0.11%
2021/03/16	1,062	12.98	28	12.92	12.80	1,034	3,691	28.01%	大買/鉅額交易
2021/03/15	25	12.39	13	12.42	12.70	12	3,603	0.33%
2021/03/12	4	11.78	11	11.80	11.80	-7	3,496	-0.20%
2021/03/11	2	11.70	2	11.65	11.60	0	3,491	0.00%
2021/03/10	6	11.65	11	11.65	11.60	-5	3,522	-0.14%
2021/03/09	0	0.00	4	11.55	11.45	-4	3,558	-0.11%
2021/03/08	7	11.25	17	11.25	11.20	-10	3,540	-0.28%
2021/03/05	1	11.00	1	11.10	11.05	0	3,514	0.00%
2021/03/04	0	0.00	3	11.15	11.15	-3	3,522	-0.09%
2021/03/03	2	10.95	0	0.00	11.10	2	3,516	0.06%
2021/03/02	4	11.13	0	0.00	11.00	4	3,510	0.11%
2021/02/26	2	11.30	0	0.00	11.20	2	3,496	0.06%
2021/02/25	10	11.10	11	11.33	11.40	-1	3,482	-0.03%
2021/02/24	4	11.00	1	11.10	10.95	3	3,451	0.09%
2021/02/23	0	0.00	1	11.00	11.00	-1	3,441	-0.03%
2021/02/22	1	10.90	0	0.00	10.90	1	3,421	0.03%
2021/02/19	1	10.75	0	0.00	10.80	1	3,410	0.03%
2021/02/18	5	11.00	20	10.90	11.00	-15	3,386	-0.44%
2021/02/17	5	10.85	0	0.00	10.75	5	3,367	0.15%
2021/02/03	5	10.60	10	10.66	10.80	-5	3,354	-0.15%
2021/02/01	1	10.40	2	10.45	10.45	-1	3,292	-0.03%
2021/01/25	0	0.00	4	10.59	10.60	-4	3,216	-0.12%
2021/01/21	0	0.00	10	10.75	10.65	-10	3,236	-0.31%
2021/01/20	17	10.48	8	10.40	10.40	9	3,202	0.28%
2021/01/19	0	0.00	1	11.05	10.95	-1	3,146	-0.03%
2021/01/18	6	10.78	88	11.01	11.00	-82	3,117	-2.63%
2021/01/15	60	11.27	2	11.45	11.20	58	3,062	1.89%
2021/01/14	20	11.53	11	11.69	11.55	9	3,002	0.30%
2021/01/13	11	11.67	24	11.60	11.85	-13	2,937	-0.44%
2021/01/12	33	11.25	16	11.14	11.10	17	2,802	0.61%
2021/01/11	18	11.93	47	12.05	12.05	-29	2,662	-1.09%
2021/01/08	20	11.85	25	11.89	11.85	-5	2,421	-0.21%
2021/01/07	119	11.63	52	11.43	11.70	67	2,227	3.01%	大買/
2021/01/06	137	10.85	163	11.02	10.80	-26	1,923	-1.35%	大買/大賣/
2021/01/05	1	10.35	7	10.39	10.40	-6	1,693	-0.35%
2021/01/04	35	10.25	45	10.24	10.45	-10	1,626	-0.61%
2020/12/31	97	10.30	80	10.28	10.25	17	1,552	1.09%
2020/12/30	41	10.38	76	10.25	10.65	-35	1,339	-2.61%
2020/12/29	7	9.68	50	9.68	9.71	-43	1,038	-4.14%
2020/12/28	73	9.48	0	0.00	9.54	73	989	7.38%
2020/12/25	0	0.00	1	9.43	9.38	-1	957	-0.10%
2020/12/24	10	9.20	0	0.00	9.34	10	948	1.05%
2020/12/23	2	9.27	0	0.00	9.31	2	939	0.21%
2020/12/22	63	9.46	0	0.00	9.25	63	928	6.78%
2020/12/21	10	9.26	1	9.21	9.28	9	830	1.08%
2020/12/18	5	9.04	0	0.00	9.00	5	802	0.62%
2020/12/17	0	0.00	4	9.02	9.03	-4	803	-0.50%
2020/12/16	10	9.04	0	0.00	9.06	10	801	1.25%
2020/12/14	0	0.00	1	9.06	9.09	-1	780	-0.13%
2020/12/11	15	9.22	0	0.00	9.14	15	768	1.95%
2020/12/10	2	9.30	0	0.00	9.22	2	754	0.27%
2020/12/08	5	9.10	0	0.00	9.10	5	701	0.71%
2020/12/07	4	9.29	1	9.39	9.25	3	683	0.44%
2020/12/04	10	9.00	1	9.03	9.04	9	634	1.42%
2020/12/03	10	8.71	3	8.70	8.80	7	580	1.21%
2020/12/01	10	8.60	3	8.60	8.59	7	511	1.37%
2020/11/27	2	8.52	1	8.57	8.53	1	499	0.20%
2020/11/16	10	8.28	0	0.00	8.22	10	556	1.80%
2020/11/12	7	8.10	0	0.00	8.07	7	548	1.28%
2020/11/10	1	8.49	0	0.00	8.48	1	499	0.20%
2020/11/05	0	0.00	10	8.44	8.42	-10	561	-1.78%
2020/10/30	11	8.12	0	0.00	8.15	11	605	1.82%
2020/10/15	3	8.32	0	0.00	8.37	3	935	0.32%
2020/10/13	0	0.00	10	8.45	8.42	-10	983	-1.02%
2020/10/12	3	8.50	1	8.54	8.45	2	998	0.20%
2020/10/06	0	0.00	1	8.69	8.68	-1	1,095	-0.09%
2020/10/05	0	0.00	2	8.65	8.65	-2	1,183	-0.17%
2020/09/25	1	8.55	7	8.61	8.58	-6	1,360	-0.44%
2020/09/24	2	8.64	0	0.00	8.61	2	1,369	0.15%
2020/09/23	2	8.82	0	0.00	8.75	2	1,374	0.15%
2020/09/22	1	8.91	0	0.00	8.91	1	1,372	0.07%
2020/09/21	1	9.06	3	9.05	9.02	-2	1,368	-0.15%
2020/09/18	1	9.11	0	0.00	9.10	1	1,368	0.07%
2020/09/15	0	0.00	2	9.12	9.07	-2	1,373	-0.15%
2020/09/14	0	0.00	2	9.08	9.03	-2	1,373	-0.15%
2020/09/11	0	0.00	8	9.04	9.02	-8	1,375	-0.58%
2020/09/10	0	0.00	44	9.25	9.24	-44	1,363	-3.23%
2020/09/09	1	9.33	0	0.00	9.30	1	1,353	0.07%
2020/09/08	0	0.00	1	9.40	9.34	-1	1,352	-0.07%
2020/09/07	3	9.53	0	0.00	9.48	3	1,358	0.22%
2020/09/03	1	9.46	7	9.50	9.45	-6	1,371	-0.44%
2020/09/02	8	9.45	1	9.44	9.44	7	1,365	0.51%
2020/09/01	2	9.45	6	9.55	9.45	-4	1,366	-0.29%
2020/08/31	50	9.47	13	9.44	9.58	37	1,352	2.74%
2020/08/20	1	9.00	2	8.82	8.80	-1	1,319	-0.08%
2020/08/17	0	0.00	10	9.06	9.13	-10	1,300	-0.77%
2020/08/14	10	8.91	0	0.00	8.96	10	1,293	0.77%
2020/08/13	0	0.00	11	8.91	8.91	-11	1,290	-0.85%
2020/08/12	0	0.00	6	8.80	9.07	-6	1,283	-0.47%
2020/08/11	3	8.85	11	8.89	8.87	-8	1,273	-0.63%
2020/08/10	3	9.25	6	9.33	9.19	-3	1,244	-0.24%
2020/08/06	6	9.50	0	0.00	9.47	6	1,243	0.48%
2020/08/05	0	0.00	31	9.50	9.45	-31	1,252	-2.48%
2020/08/04	0	0.00	6	9.50	9.47	-6	1,272	-0.47%
2020/07/30	1	9.50	1	9.61	9.49	0	1,298	0.00%
2020/07/28	11	9.44	15	9.60	9.22	-4	1,263	-0.32%
2020/07/27	13	9.43	17	9.28	9.60	-4	1,220	-0.33%
2020/07/24	2	9.05	0	0.00	9.01	2	1,130	0.18%
2020/07/23	2	9.39	2	9.56	9.32	0	1,103	0.00%
2020/07/22	0	0.00	1	9.57	9.50	-1	1,078	-0.09%
2020/07/21	12	10.05	4	10.06	10.05	8	1,027	0.78%
2020/07/20	7	9.99	1	9.97	9.95	6	978	0.61%
2020/07/17	0	0.00	3	10.00	10.00	-3	952	-0.32%
2020/07/16	0	0.00	2	10.10	10.05	-2	921	-0.22%
2020/07/15	3	10.00	7	10.20	10.00	-4	906	-0.44%
2020/07/14	2	10.20	0	0.00	10.15	2	886	0.23%
2020/07/13	4	10.45	3	10.30	10.35	1	877	0.11%
2020/07/10	32	10.60	16	10.70	10.20	16	822	1.94%
2020/07/09	66	10.77	26.3	10.47	10.85	39.8	742	5.36%
2020/07/08	2	9.86	3.5	9.64	9.89	-1.5	651	-0.23%
2020/07/07	3	9.50	7	9.55	9.56	-4	627	-0.64%
2020/07/06	2	9.48	2	9.46	9.53	0	625	0.00%
2020/07/03	1	9.25	0	0.00	9.29	1	640	0.16%
2020/07/02	0	0.00	6	9.13	9.17	-6	630	-0.95%
2020/07/01	9	9.02	0	0.00	9.06	9	620	1.45%
2020/06/30	0	0.00	1	8.99	8.92	-1	615	-0.16%
2020/06/29	3	8.92	0	0.00	8.93	3	615	0.49%
2020/06/17	0	0.00	1	8.97	8.97	-1	604	-0.17%
2020/06/16	2	8.95	0	0.00	8.95	2	603	0.33%
2020/06/12	1	8.71	30	8.88	8.89	-29	608	-4.76%
2020/06/11	2	9.07	7	9.10	8.88	-5	599	-0.83%
2020/06/10	3	9.03	0	0.00	9.01	3	579	0.52%
2020/06/09	0	0.00	6	9.00	8.99	-6	574	-1.04%
2020/06/08	5	8.99	2	9.04	9.00	3	583	0.51%
2020/06/03	12	8.81	0	0.00	8.81	12	573	2.09%
2020/06/02	2	8.76	0	0.00	8.77	2	559	0.36%
2020/06/01	5	8.77	0	0.00	8.77	5	556	0.90%
2020/05/28	9	8.61	0	0.00	8.63	9	549	1.64%
2020/05/21	0	0.00	1	8.71	8.72	-1	541	-0.18%
2020/05/15	0	0.00	1	8.53	8.65	-1	523	-0.19%
2020/05/14	30	8.62	1	8.51	8.51	29	516	5.61%
2020/05/13	0	0.00	4	8.81	8.80	-4	503	-0.79%
2020/05/12	1	8.92	11	8.90	8.89	-10	486	-2.06%
2020/05/11	0	0.00	1	8.85	8.87	-1	466	-0.21%
2020/05/08	2	8.50	0	0.00	8.51	2	438	0.46%
2020/05/07	0	0.00	6	8.34	8.48	-6	420	-1.43%
2020/05/06	1	8.14	1	8.13	8.25	0	406	0.00%
2020/05/05	0	0.00	5	8.14	8.13	-5	399	-1.25%
2020/04/29	1	8.01	1	7.97	8.05	0	381	0.00%
2020/04/28	0	0.00	2	7.95	7.93	-2	377	-0.53%
2020/04/24	1	7.92	0	0.00	7.90	1	392	0.25%
2020/04/23	1	7.89	0	0.00	7.89	1	394	0.25%
2020/04/21	0	0.00	2	7.88	7.87	-2	393	-0.51%
2020/04/15	5	7.99	0	0.00	7.98	5	386	1.29%
2020/04/14	1	7.97	0	0.00	7.97	1	382	0.26%
2020/04/09	11	8.00	0	0.00	7.96	11	373	2.94%
2020/04/08	29	7.90	0	0.00	7.95	29	358	8.08%
2020/04/07	0	0.00	1	7.53	7.48	-1	326	-0.31%
2020/03/31	0	0.00	2	7.48	7.52	-2	319	-0.63%
2020/03/30	3	7.42	0	0.00	7.45	3	318	0.94%
2020/03/27	0	0.00	2	7.47	7.40	-2	317	-0.63%
2020/03/20	0	0.00	1	6.95	7.08	-1	329	-0.30%
2020/03/18	0	0.00	3	7.08	7.13	-3	325	-0.92%
2020/03/17	0	0.00	11	7.00	7.07	-11	322	-3.41%
2020/03/16	0	0.00	10	7.36	7.33	-10	319	-3.13%
2020/03/13	0	0.00	37	7.29	7.50	-37	322	-11.47%
2020/03/12	4	8.20	14	8.25	8.00	-10	311	-3.21%
2020/03/11	3	8.49	3	8.34	8.48	0	299	0.00%
2020/03/10	0	0.00	3	8.50	8.42	-3	294	-1.02%
2020/03/09	2	8.54	0	0.00	8.49	2	285	0.70%
2020/03/05	0	0.00	3	8.76	8.79	-3	287	-1.04%
2020/03/02	1	8.68	0	0.00	8.67	1	299	0.33%
2020/02/25	0	0.00	3	8.76	8.74	-3	303	-0.99%
2020/02/12	11	8.87	0	0.00	8.88	11	358	3.07%
2020/02/11	1	8.87	0	0.00	8.85	1	365	0.27%
2020/02/10	6	8.80	0	0.00	8.80	6	377	1.59%
2020/02/07	2	8.93	0	0.00	8.93	2	400	0.50%
2020/02/06	3	9.02	0	0.00	9.10	3	412	0.73%
2020/02/05	0	0.00	3	8.89	8.89	-3	428	-0.70%
2020/02/04	0	0.00	2	8.84	8.89	-2	428	-0.47%
2020/02/03	8	8.71	0	0.00	8.75	8	427	1.87%
2020/01/31	4	8.85	0	0.00	8.92	4	422	0.95%
2020/01/30	19	8.84	0	0.00	8.77	19	418	4.54%
2020/01/20	1	9.42	0	0.00	9.40	1	401	0.25%
2020/01/16	8	9.43	0	0.00	9.41	8	399	2.00%
2020/01/15	3	9.45	0	0.00	9.44	3	403	0.74%
2020/01/14	1	9.43	0	0.00	9.43	1	405	0.25%
2020/01/10	17	9.40	0	0.00	9.40	17	420	4.04%
2020/01/09	3	9.31	0	0.00	9.30	3	423	0.71%
2020/01/08	2	9.30	0	0.00	9.28	2	444	0.45%
2020/01/03	0	0.00	4	9.51	9.50	-4	440	-0.91%
2020/01/02	6	9.49	0	0.00	9.50	6	432	1.39%
2019/12/31	0	0.00	1	9.35	9.41	-1	421	-0.24%
2019/12/26	0	0.00	2	9.35	9.35	-2	412	-0.49%
2019/12/19	8	9.36	2	9.37	9.37	6	402	1.49%
2019/12/18	1	9.38	0	0.00	9.37	1	397	0.25%
2019/12/16	10	9.23	0	0.00	9.22	10	389	2.57%
2019/12/10	1	9.17	1	9.24	9.18	0	383	0.00%
2019/11/29	1	9.30	0	0.00	9.30	1	373	0.27%
2019/11/27	1	9.37	0	0.00	9.37	1	367	0.27%
2019/11/22	1	9.36	0	0.00	9.36	1	360	0.28%
2019/11/21	5	9.29	3	9.33	9.34	2	358	0.56%
2019/11/14	5	9.31	3	9.33	9.30	2	334	0.60%
2019/11/13	5	9.40	0	0.00	9.41	5	330	1.51%
2019/11/12	1	9.51	0	0.00	9.45	1	325	0.31%
2019/11/11	5	9.46	10	9.53	9.40	-5	312	-1.60%
2019/11/06	0	0.00	2	9.55	9.52	-2	276	-0.72%
2019/11/05	30	9.40	0	0.00	9.37	30	250	12.00%
2019/10/28	10	8.94	0	0.00	8.93	10	213	4.69%
2019/10/25	0	0.00	6	8.91	8.89	-6	208	-2.87%
2019/10/23	0	0.00	20	8.83	8.83	-20	205	-9.74%
2019/10/21	20	8.99	0	0.00	8.92	20	195	10.21%
2019/10/17	1	9.01	0	0.00	9.03	1	175	0.57%
2019/10/16	0	0.00	5	8.76	9.00	-5	166	-3.01%
2019/10/15	1	8.63	0	0.00	8.62	1	139	0.71%
2019/10/09	10	8.47	0	0.00	8.41	10	133	7.47%
2019/10/01	1	8.42	0	0.00	8.40	1	134	0.74%
2019/09/20	0	0.00	70	8.51	8.48	-70	138	-50.42%
2019/09/19	1	8.48	0	0.00	8.50	1	141	0.71%
2019/09/18	1	8.50	0	0.00	8.51	1	142	0.70%
2019/09/17	1	8.50	0	0.00	8.52	1	144	0.69%
2019/09/10	1	8.46	0	0.00	8.52	1	144	0.69%
2019/08/27	3	8.29	3	8.23	8.31	0	160	0.00%
2019/07/22	5	8.45	0	0.00	8.43	5	192	2.59%
2019/07/09	6	8.44	0	0.00	8.40	6	295	2.03%
2019/07/02	0	0.00	6	8.50	8.45	-6	307	-1.95%
2019/06/28	2	8.43	0	0.00	8.43	2	311	0.64%
2019/06/12	5	8.47	5	8.51	8.51	0	317	0.00%
2019/06/10	0	0.00	4	8.51	8.60	-4	309	-1.29%
2019/06/03	17	8.54	0	0.00	8.55	17	317	5.36%
2019/05/31	19	8.60	0	0.00	8.61	19	318	5.96%
2019/05/23	6	8.43	0	0.00	8.36	6	324	1.85%
2019/05/22	4	8.45	0	0.00	8.44	4	325	1.23%
2019/05/14	15	8.29	0	0.00	8.31	15	322	4.65%
2019/05/13	10	8.35	0	0.00	8.33	10	320	3.12%
2019/05/08	3	8.39	0	0.00	8.35	3	311	0.96%
2019/05/07	3	8.48	0	0.00	8.47	3	307	0.98%
2019/04/22	0	0.00	1	8.65	8.69	-1	293	-0.34%
2019/04/19	1	8.97	0	0.00	8.88	1	289	0.35%
2019/04/18	4	9.02	3	9.11	8.88	1	279	0.36%
2019/03/29	5	8.60	0	0.00	8.60	5	191	2.61%
2019/03/19	0	0.00	1	8.75	8.79	-1	185	-0.54%
2019/03/14	1	8.54	0	0.00	8.53	1	177	0.56%
2019/02/26	0	0.00	2	8.53	8.52	-2	181	-1.10%
2019/02/25	0	0.00	2	8.50	8.63	-2	177	-1.13%
2019/01/21	0	0.00	6	8.20	8.14	-6	186	-3.22%
2018/12/24	0	0.00	5	8.07	8.04	-5	243	-2.05%
2018/12/11	5	8.02	0	0.00	8.02	5	250	1.99%
2018/12/06	0	0.00	6	8.09	8.00	-6	256	-2.34%
2018/11/30	0	0.00	5	8.17	8.16	-5	262	-1.90%
2018/11/26	0	0.00	2	8.06	8.03	-2	257	-0.78%
2018/11/23	3	7.99	0	0.00	7.99	3	256	1.17%
2018/11/22	2	8.01	0	0.00	8.01	2	257	0.78%
2018/11/20	6	8.02	0	0.00	8.02	6	262	2.29%
2018/11/19	5	8.05	0	0.00	8.01	5	267	1.87%
2018/11/13	0	0.00	2	8.05	8.04	-2	272	-0.73%
2018/10/29	0	0.00	2	7.93	7.93	-2	302	-0.66%
2018/10/12	0	0.00	1	8.28	8.30	-1	326	-0.31%
2018/10/11	1	8.35	50	8.55	8.29	-49	326	-15.01%
2018/10/09	1	9.15	1	9.22	9.21	0	301	0.00%
2018/09/28	2	9.95	0	0.00	9.95	2	387	0.52%
2018/09/07	0	0.00	1	10.40	10.35	-1	568	-0.18%
2018/09/06	1	10.95	0	0.00	11.05	1	559	0.18%
2018/09/03	1	11.05	0	0.00	11.15	1	581	0.17%
2018/08/29	1	11.20	0	0.00	11.25	1	632	0.16%
2018/08/23	0	0.00	1	11.35	11.25	-1	645	-0.16%
2018/07/12	2	11.20	0	0.00	11.05	2	889	0.22%
2018/07/10	10	11.00	0	0.00	11.00	10	978	1.02%
2018/07/09	1	10.80	0	0.00	11.00	1	976	0.10%
2018/07/06	7	11.69	0	0.00	11.45	7	963	0.73%
2018/07/05	5	12.70	0	0.00	12.70	5	914	0.55%
2018/06/26	20	14.20	0	0.00	14.20	20	844	2.37%
2018/06/25	30	14.30	2	14.30	14.30	28	833	3.36%
2018/06/22	1	14.25	0	0.00	14.35	1	832	0.12%
2018/06/19	2	14.20	0	0.00	14.35	2	832	0.24%
2018/06/15	5	14.40	0	0.00	14.50	5	820	0.61%
2018/06/13	0	0.00	6	14.55	14.55	-6	837	-0.72%
2018/06/12	10	14.50	0	0.00	14.60	10	841	1.19%
2018/06/08	0	0.00	10	14.65	14.55	-10	846	-1.18%
2018/06/07	0	0.00	1	14.80	14.80	-1	869	-0.12%
2018/06/05	10	14.55	2	14.55	14.60	8	869	0.92%
2018/06/04	0	0.00	4	14.55	14.55	-4	911	-0.44%
2018/05/11	0	0.00	1	14.80	14.70	-1	1,341	-0.07%
2018/05/10	3	14.80	0	0.00	14.80	3	1,340	0.22%
2018/05/09	5	14.80	1	14.90	14.80	4	1,345	0.30%
2018/05/07	0	0.00	1	15.40	15.40	-1	1,375	-0.07%
2018/04/30	1	15.50	0	0.00	15.55	1	1,640	0.06%
2018/04/26	0	0.00	1	15.40	15.45	-1	1,727	-0.06%
2018/04/24	2	15.50	0	0.00	15.55	2	1,922	0.10%
2018/04/23	4	15.59	1	15.55	15.60	3	1,931	0.16%
2018/04/20	0	0.00	6	15.42	15.50	-6	1,974	-0.30%
2018/04/18	0	0.00	1	15.40	15.40	-1	1,998	-0.05%
2018/04/17	4	15.44	0	0.00	15.35	4	2,012	0.20%
2018/04/16	15	15.77	5	15.74	15.50	10	2,027	0.49%
2018/04/11	2	15.25	10	15.20	15.25	-8	2,034	-0.39%
2018/04/03	4	14.80	0	0.00	15.05	4	2,033	0.20%
2018/03/31	0	0.00	8	15.10	15.15	-8	2,036	-0.39%
2018/03/30	0	0.00	4	15.13	15.05	-4	2,044	-0.20%
2018/03/23	4	14.78	0	0.00	14.90	4	2,055	0.19%
2018/03/22	2	15.10	2	14.95	15.05	0	2,045	0.00%
2018/03/20	8	14.98	0	0.00	15.00	8	2,051	0.39%
2018/03/19	2	15.10	0	0.00	15.15	2	2,073	0.10%
2018/03/13	0	0.00	2	15.45	15.45	-2	2,077	-0.10%
2018/03/09	0	0.00	15	14.90	14.95	-15	2,080	-0.72%
2018/03/08	13	15.00	13	14.90	14.90	0	2,111	0.00%
2018/03/07	0	0.00	2	15.25	15.25	-2	2,184	-0.09%
2018/03/06	1	15.20	0	0.00	15.25	1	2,362	0.04%
2018/03/02	5	15.50	5	15.50	15.45	0	2,342	0.00%
2018/03/01	0	0.00	5	15.60	15.60	-5	2,347	-0.21%
2018/02/26	16	15.80	35	15.76	15.55	-19	2,331	-0.81%
2018/02/23	25	15.55	0	0.00	15.55	25	2,274	1.10%
2018/02/12	136	14.98	0	0.00	15.10	136	2,305	5.90%	大買/鉅額交易
2018/02/09	55	14.86	0	0.00	14.95	55	2,274	2.42%
2018/02/08	209	14.99	0	0.00	15.00	209	2,246	9.30%	大買/鉅額交易
2018/02/06	20	14.50	3	14.40	14.10	17	2,180	0.78%
2018/02/05	4	14.95	0	0.00	15.20	4	2,115	0.19%
2018/01/30	3	15.25	4	15.30	15.20	-1	2,116	-0.05%
2018/01/29	0	0.00	5	16.00	16.05	-5	2,031	-0.25%
2018/01/26	3	15.20	6	14.95	15.70	-3	1,933	-0.16%
2018/01/25	0	0.00	5	15.00	14.95	-5	1,847	-0.27%
2018/01/23	6	14.90	0	0.00	15.00	6	1,788	0.34%
2018/01/19	6	14.91	10	14.89	14.80	-4	1,750	-0.23%
2018/01/18	5	14.52	4	14.68	14.70	1	1,666	0.06%
2018/01/17	0	0.00	5	14.30	14.30	-5	1,564	-0.32%
2018/01/12	3	13.88	0	0.00	13.90	3	1,496	0.20%
2018/01/09	0	0.00	2	13.95	13.90	-2	1,494	-0.13%