福邦證 (6026)-富邦-建國券商分點個股進出

台股 » 個股 » 福邦證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

福邦證

(6026)

可現股當沖

股價
15.45
漲跌
--
漲幅
0.00%
成交量
982張
產業
上櫃金融類股
112人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-建國券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國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
2024/06/25	1	15.60	0	0.00	15.45	1	2,875	0.03%
2024/06/20	1	15.40	0	0.00	15.40	1	2,947	0.03%
2024/06/17	1	15.25	0	0.00	15.30	1	3,129	0.03%
2024/06/07	0	0.00	10	15.25	15.25	-10	3,796	-0.26%
2024/06/05	1	15.15	0	0.00	15.15	1	3,882	0.03%
2024/05/31	1	15.30	0	0.00	15.20	1	4,058	0.02%
2024/05/29	50	15.44	22	15.35	15.35	28	4,196	0.67%
2024/05/28	0	0.00	18	15.32	15.50	-18	4,265	-0.42%
2024/05/27	2	15.15	0	0.00	15.30	2	4,320	0.05%
2024/05/23	3	15.18	5	15.10	15.10	-2	4,320	-0.05%
2024/05/22	0	0.00	8	15.28	15.25	-8	4,311	-0.19%
2024/05/20	0	0.00	7	15.35	15.40	-7	4,291	-0.16%
2024/05/17	0	0.00	50	15.35	15.40	-50	4,290	-1.17%
2024/05/16	0	0.00	19	15.45	15.45	-19	4,292	-0.44%
2024/05/15	0	0.00	3	15.30	15.35	-3	4,293	-0.07%
2024/05/13	24	15.21	4	15.10	15.25	20	4,316	0.46%
2024/05/10	9	15.04	50	15.25	15.30	-41	4,295	-0.95%
2024/05/08	2	15.95	30	15.90	15.95	-28	4,133	-0.68%
2024/05/07	0.4	16.20	0	0.00	16.20	0.4	4,091	0.01%
2024/05/03	2	16.30	0	0.00	16.15	2	4,013	0.05%
2024/05/02	8	16.19	0	0.00	16.25	8	3,976	0.20%
2024/04/29	3	16.05	2	16.13	16.10	1	3,919	0.03%
2024/04/26	2	15.80	0	0.00	15.85	2	3,869	0.05%
2024/04/25	0.3	15.75	0	0.00	15.75	0.3	3,868	0.01%
2024/04/22	2	15.45	0	0.00	15.55	2	3,878	0.05%
2024/04/19	0	0.00	3	15.25	15.40	-3	3,849	-0.08%
2024/04/17	11.1	15.25	0	0.00	15.30	11.1	3,822	0.29%
2024/04/16	1	15.00	4	15.24	15.10	-3	3,895	-0.08%
2024/04/15	3	15.53	1	15.55	15.55	2	3,813	0.05%
2024/04/12	1	15.85	0	0.00	15.85	1	3,763	0.03%
2024/04/11	102	15.87	10.1	15.94	15.90	91.9	3,716	2.47%	大買/
2024/04/10	41	16.09	33	16.03	15.80	8	3,657	0.22%
2024/04/09	10	17.30	0.2	17.20	17.30	9.8	3,355	0.29%
2024/04/08	50	17.11	50	17.06	17.25	0	3,286	0.00%
2024/04/03	2	16.25	8	16.40	16.20	-6	3,150	-0.19%
2024/04/02	10	16.20	2.4	16.15	16.25	7.6	3,118	0.24%
2024/04/01	5	15.93	17	15.96	15.95	-12	3,055	-0.39%
2024/03/29	2	15.65	2	15.70	15.65	0	2,978	0.00%
2024/03/28	30	15.70	0.1	15.70	15.70	29.9	2,956	1.01%
2024/03/27	37	15.56	1	15.65	15.60	36	2,923	1.23%
2024/03/26	1	15.55	0	0.00	15.50	1	2,890	0.03%
2024/03/25	110	15.54	0	0.00	15.45	110	2,840	3.87%	大買/鉅額交易
2024/03/22	30	15.70	0	0.00	15.70	30	2,790	1.08%
2024/03/21	30	15.70	21.2	15.80	15.90	8.8	2,725	0.32%
2024/03/20	22	15.40	0	0.00	15.30	22	2,659	0.83%
2024/03/19	10	15.55	9	15.56	15.55	1	2,615	0.04%
2024/03/18	0	0.00	20	15.44	15.60	-20	2,591	-0.77%
2024/03/15	2	15.30	74	15.50	15.60	-72	2,501	-2.88%
2024/03/14	57.4	15.54	30.1	15.47	15.45	27.3	2,404	1.14%
2024/03/13	878	15.25	7.1	15.21	15.20	870.9	2,182	39.91%	大買/鉅額交易
2024/03/12	11	14.50	1.2	14.48	14.70	9.8	1,912	0.51%
2024/03/11	0	0.00	2	14.45	14.35	-2	1,851	-0.11%
2024/03/08	0	0.00	4	14.34	14.20	-4	1,802	-0.22%
2024/03/07	1	14.30	2	14.20	14.30	-1	1,724	-0.06%
2024/03/06	1	14.25	69	14.19	14.20	-68	1,673	-4.06%
2024/03/05	1	14.15	0	0.00	14.10	1	1,640	0.06%
2024/03/04	7	14.04	5	14.07	14.10	2	1,597	0.13%
2024/03/01	0	13.60	5	13.58	13.70	-5	1,480	-0.34%
2024/02/29	2	13.35	3	13.37	13.35	-1	1,398	-0.07%
2024/02/27	1	13.20	2	13.03	13.05	-1	1,321	-0.08%
2024/02/26	0	13.00	0	0.00	13.00	0	1,296	0.00%
2024/02/23	0	0.00	0.7	13.00	13.00	-0.7	1,291	-0.05%
2024/02/20	0	12.95	0	0.00	12.90	0	1,323	0.00%
2024/02/19	0	0.00	32	12.95	13.00	-32	1,337	-2.39%
2024/02/15	8	12.71	1	12.55	12.65	7	1,377	0.51%
2024/02/05	1	12.85	0	0.00	12.90	1	1,332	0.08%
2024/02/02	2	12.95	0	0.00	12.90	2	1,320	0.15%
2024/02/01	0	13.10	2	13.05	13.05	-2	1,313	-0.15%
2024/01/31	3	13.05	0	0.00	13.00	3	1,314	0.23%
2024/01/30	0	0.00	55	13.20	13.10	-55	1,315	-4.18%
2024/01/29	0	0.00	7	13.05	13.05	-7	1,316	-0.53%
2024/01/24	1.7	13.15	5	13.11	13.15	-3.3	1,300	-0.25%
2024/01/19	0	0.00	48	12.85	12.95	-48	1,282	-3.74%
2024/01/18	8	12.66	0	0.00	12.75	8	1,266	0.63%
2024/01/17	4	12.70	15	12.82	12.65	-11	1,255	-0.88%
2024/01/16	0	0.00	69	12.88	12.85	-69	1,231	-5.60%
2024/01/15	2.8	13.10	1	13.10	13.10	1.8	1,200	0.15%
2024/01/12	3	13.05	0	0.00	13.10	3	1,198	0.25%
2024/01/11	4	13.16	6	13.21	13.10	-2	1,182	-0.17%
2024/01/10	34	13.09	1.2	13.01	13.05	32.8	1,130	2.90%
2024/01/09	5	12.70	0	0.00	12.65	5	1,015	0.49%
2024/01/08	1	12.90	3	12.95	12.80	-2	999	-0.20%
2024/01/05	0.2	12.90	18	12.90	12.85	-17.8	989	-1.80%
2024/01/03	10	12.80	0	0.00	12.80	10	987	1.01%
2024/01/02	50	12.80	0	0.00	12.75	50	980	5.10%
2023/12/29	0	0.00	6.2	12.90	12.90	-6.2	970	-0.64%
2023/12/27	1	12.75	0	0.00	12.75	1	958	0.10%
2023/12/25	0	0.00	19	12.60	12.55	-19	954	-1.99%
2023/12/22	0	0.00	5	12.70	12.60	-5	952	-0.53%
2023/12/15	0	0.00	10	12.85	12.90	-10	912	-1.10%
2023/12/14	2	12.75	0	0.00	12.75	2	875	0.23%
2023/12/13	1	12.60	0	0.00	12.50	1	856	0.12%
2023/12/12	3	12.65	0	0.00	12.55	3	854	0.35%
2023/12/11	3	12.72	0	0.00	12.70	3	850	0.35%
2023/12/08	4.2	12.75	0	0.00	12.80	4.2	839	0.50%
2023/12/07	0	0.00	20	12.68	12.70	-20	835	-2.39%
2023/12/06	0	0.00	10	12.75	12.70	-10	874	-1.14%
2023/12/05	0	0.00	5	12.75	12.70	-5	879	-0.57%
2023/12/04	0	0.00	1	12.75	12.80	-1	880	-0.11%
2023/12/01	0	0.00	25	12.70	12.65	-25	884	-2.83%
2023/11/29	0.2	12.55	33	12.50	12.55	-32.8	865	-3.79%
2023/11/22	0	0.00	25	12.50	12.50	-25	864	-2.89%
2023/11/21	10	12.50	36	12.49	12.45	-26	862	-3.02%
2023/11/20	10	12.25	0	0.00	12.30	10	858	1.17%
2023/11/17	0	0.00	5	12.60	12.60	-5	838	-0.60%
2023/11/16	2	12.35	81	12.41	12.50	-79	837	-9.43%
2023/11/15	90.2	12.36	5	12.45	12.45	85.2	829	10.27%
2023/11/14	0	0.00	27	11.70	11.75	-27	772	-3.49%
2023/11/08	1	11.75	0	0.00	11.65	1	880	0.11%
2023/11/06	1	11.85	3	11.85	11.85	-2	1,025	-0.19%
2023/11/03	1	11.70	0	0.00	11.65	1	1,023	0.10%
2023/11/02	0	0.00	1	11.60	11.60	-1	1,035	-0.10%
2023/11/01	0	0.00	3	11.47	11.45	-3	1,084	-0.28%
2023/10/30	1	11.50	0	0.00	11.50	1	1,118	0.09%
2023/10/25	1	11.65	0	0.00	11.60	1	1,199	0.08%
2023/10/20	10	11.39	0	0.00	11.40	10	1,388	0.72%
2023/10/18	1	11.50	0	0.00	11.55	1	1,408	0.07%
2023/10/16	1	11.60	55	11.70	11.65	-54	1,458	-3.70%
2023/10/12	30	11.80	0	0.00	11.80	30	1,523	1.97%
2023/10/11	1	11.50	0	0.00	11.45	1	1,538	0.07%
2023/10/06	0	0.00	3	11.55	11.45	-3	1,579	-0.19%
2023/10/04	35.3	11.18	0	0.00	11.20	35.3	1,630	2.16%
2023/10/03	7	11.46	0	0.00	11.40	7	1,697	0.41%
2023/09/27	1	11.55	0.2	11.70	11.60	0.8	1,805	0.05%
2023/09/22	2	11.60	0	0.00	11.65	2	1,879	0.11%
2023/09/21	4	11.73	0	0.00	11.70	4	1,880	0.21%
2023/09/19	7	11.91	0	0.00	11.85	7	1,925	0.36%
2023/09/18	5	12.02	0	0.00	12.00	5	1,934	0.26%
2023/09/15	7	11.88	0	0.00	12.15	7	1,951	0.36%
2023/09/12	5.2	11.80	1	11.75	11.75	4.2	2,029	0.21%
2023/09/11	5.2	12.02	0	0.00	11.70	5.2	2,106	0.25%
2023/09/08	2	12.18	5	12.20	12.20	-3	2,138	-0.14%
2023/09/07	1	12.30	8	12.42	12.30	-7	2,178	-0.32%
2023/09/06	30	12.50	0	0.00	12.45	30	2,192	1.37%
2023/09/05	0	0.00	4	12.65	12.60	-4	2,257	-0.18%
2023/09/04	5	12.60	3	12.65	12.65	2	2,305	0.09%
2023/09/01	0	0.00	2	12.60	12.60	-2	2,322	-0.09%
2023/08/30	1	12.70	31	12.62	12.70	-30	2,487	-1.21%
2023/08/25	60.2	12.60	0	0.00	12.55	60.2	2,603	2.31%
2023/08/23	6	12.41	0	0.00	12.35	6	2,688	0.22%
2023/08/22	11	12.55	0	0.00	12.55	11	2,725	0.40%
2023/08/18	3	12.67	0	0.00	12.70	3	2,705	0.11%
2023/08/17	18	12.90	0	0.00	12.90	18	2,696	0.67%
2023/08/16	10	13.00	15	12.90	12.95	-5	2,694	-0.19%
2023/08/15	0	0.00	2	13.10	13.15	-2	2,685	-0.07%
2023/08/14	8	13.18	0.1	13.20	13.10	7.9	2,691	0.29%
2023/08/11	19	13.61	63	13.61	13.55	-44	2,646	-1.66%
2023/08/10	45.2	13.62	5	13.45	13.40	40.2	2,600	1.55%
2023/08/09	0	0.00	10	13.20	13.20	-10	2,548	-0.39%
2023/08/08	0.7	13.30	0	0.00	13.25	0.7	2,543	0.03%
2023/08/07	28	13.19	0	0.00	13.20	28	2,553	1.10%
2023/08/02	46	13.52	0	0.00	13.20	46	2,536	1.81%
2023/08/01	76	13.69	9	13.66	13.65	67	2,547	2.63%
2023/07/31	15	13.55	90	13.73	13.50	-75	2,543	-2.95%
2023/07/28	8	13.65	8	13.60	13.65	0	2,545	0.00%
2023/07/27	7	13.68	23	13.64	13.75	-16	2,537	-0.63%
2023/07/26	38	13.53	2.8	13.50	13.55	35.2	2,479	1.42%
2023/07/24	4	12.93	0	0.00	12.95	4	2,399	0.17%
2023/07/21	7	13.06	0	0.00	13.05	7	2,412	0.29%
2023/07/20	10	13.15	0.9	13.10	13.15	9.1	2,446	0.37%
2023/07/19	62	13.24	4.1	13.05	13.05	57.9	2,429	2.38%
2023/07/18	23	13.20	0	0.00	13.05	23	2,473	0.93%
2023/07/13	10	13.15	6	13.11	12.95	4	2,623	0.15%
2023/07/12	7	13.23	0	0.00	13.15	7	2,779	0.25%
2023/07/11	0	0.00	3	13.40	13.40	-3	2,850	-0.11%
2023/07/10	17	13.45	0	0.00	13.15	17	2,849	0.60%
2023/07/07	0	0.00	5	13.86	13.80	-5	2,810	-0.18%
2023/07/06	13	13.62	3	13.60	13.60	10	2,782	0.36%
2023/07/05	0	0.00	0.5	13.60	13.60	-0.5	2,756	-0.02%
2023/07/04	1	13.45	5	13.46	13.45	-4	2,738	-0.15%
2023/07/03	11.1	13.43	2	13.50	13.40	9.1	2,742	0.33%
2023/06/30	15	13.15	0	0.00	13.15	15	2,714	0.55%
2023/06/29	1	13.05	0	0.00	12.95	1	2,710	0.04%
2023/06/28	54	12.90	0	0.00	12.90	54	2,708	1.99%
2023/06/27	16	12.91	14	13.09	12.80	2	2,712	0.07%
2023/06/26	36	13.24	32	13.24	13.20	4	2,678	0.15%
2023/06/21	1	13.25	22	13.31	13.40	-21	2,669	-0.79%
2023/06/20	13	13.25	5	13.25	13.20	8	2,656	0.30%
2023/06/19	17	13.31	21	13.34	13.25	-4	2,660	-0.15%
2023/06/16	1.3	13.52	10	13.55	13.55	-8.7	2,640	-0.33%
2023/06/15	11	13.43	2	13.75	13.70	9	2,595	0.35%
2023/06/14	1	13.30	10	13.45	13.30	-9	2,524	-0.36%
2023/06/13	0	0.00	3.2	13.18	13.15	-3.2	2,465	-0.13%
2023/06/12	1	12.75	6	12.70	12.70	-5	2,442	-0.20%
2023/06/09	10	12.75	12	12.70	12.75	-2	2,437	-0.08%
2023/06/08	0	0.00	1	13.20	13.10	-1	2,374	-0.04%
2023/06/07	20	12.90	1	12.85	12.90	19	2,346	0.81%
2023/06/06	9	12.89	1	12.95	12.85	8	2,333	0.34%
2023/06/05	18	13.10	4	12.94	13.05	14	2,301	0.61%
2023/06/02	24	12.79	1	12.80	12.75	23	2,259	1.02%
2023/06/01	31	12.68	132	12.70	12.75	-101	2,229	-4.53%	大賣/鉅額交易
2023/05/31	1	12.45	0	0.00	12.45	1	2,167	0.05%
2023/05/30	21	12.37	0	0.00	12.30	21	2,144	0.98%
2023/05/29	104	12.63	26.4	12.61	12.50	77.6	2,134	3.64%	大買/
2023/05/26	1	12.45	9	12.26	12.45	-8	2,098	-0.38%
2023/05/23	5.2	12.15	5	12.30	12.15	0.2	2,097	0.01%
2023/05/22	21	12.19	1	12.25	12.25	20	2,095	0.95%
2023/05/19	9	12.02	2	12.05	12.05	7	2,078	0.34%
2023/05/18	5	12.05	0	0.00	12.00	5	2,068	0.24%
2023/05/17	0	0.00	5	12.00	12.00	-5	2,046	-0.24%
2023/05/16	2	11.85	3	12.15	12.10	-1	2,037	-0.05%
2023/05/15	1.5	11.77	1	11.75	11.80	0.5	2,012	0.02%
2023/05/12	0	0.00	1	11.55	11.50	-1	1,991	-0.05%
2023/05/11	0	0.00	1	11.50	11.45	-1	1,988	-0.05%
2023/05/10	2	11.60	0	0.00	11.90	2	1,974	0.10%
2023/05/09	0	0.00	18.2	11.86	11.85	-18.2	1,947	-0.93%
2023/05/08	0	0.00	7	12.20	12.15	-7	1,921	-0.36%
2023/05/05	0	0.00	11	12.15	12.20	-11	1,887	-0.58%
2023/05/04	0	0.00	5	12.12	12.25	-5	1,893	-0.26%
2023/04/28	20	11.70	0	0.00	11.70	20	1,857	1.08%
2023/04/27	0	0.00	2	11.50	11.60	-2	1,829	-0.11%
2023/04/26	4	11.35	0	0.00	11.45	4	1,822	0.22%
2023/04/25	0	0.00	6	11.42	11.35	-6	1,793	-0.33%
2023/04/24	0	0.00	1	11.85	11.80	-1	1,743	-0.06%
2023/04/21	13	11.98	1	12.25	11.90	12	1,727	0.69%
2023/04/20	10	12.33	40	12.17	12.10	-30	1,657	-1.81%
2023/04/19	1	12.70	0	0.00	12.65	1	1,600	0.06%
2023/04/18	26	12.67	31	12.66	12.70	-5	1,539	-0.32%
2023/04/17	11	12.20	21	12.50	12.50	-10	1,420	-0.70%
2023/04/14	10	11.95	16.9	11.61	11.95	-6.9	1,219	-0.56%
2023/04/13	8	11.11	2	11.15	11.05	6	1,119	0.54%
2023/04/12	3	11.17	0	0.00	11.20	3	1,099	0.27%
2023/04/11	18	10.93	0	0.00	10.95	18	1,064	1.69%
2023/04/10	8	10.70	0	0.00	10.65	8	1,043	0.77%
2023/04/07	0	0.00	3	10.62	10.65	-3	1,036	-0.29%
2023/04/06	2	10.55	2	10.53	10.60	0	1,021	0.00%
2023/03/31	25	10.64	0	0.00	10.60	25	994	2.51%
2023/03/29	0	0.00	6	10.40	10.35	-6	980	-0.61%
2023/03/28	5	10.45	0	0.00	10.45	5	982	0.51%
2023/03/27	16	10.48	0	0.00	10.55	16	971	1.65%
2023/03/22	5	10.65	2	10.70	10.55	3	959	0.31%
2023/03/21	0	10.55	3	10.45	10.60	-3	957	-0.31%
2023/03/20	0	10.40	0	0.00	10.35	0	941	0.00%
2023/03/17	0	0.00	2	10.20	10.30	-2	932	-0.21%
2023/03/15	1	10.40	0	0.00	10.35	1	917	0.11%
2023/03/14	10	10.55	0.1	10.60	10.55	9.9	899	1.10%
2023/03/13	6	10.50	9.7	10.60	10.60	-3.7	890	-0.42%
2023/03/10	5	10.70	0	0.00	10.70	5	877	0.57%
2023/03/09	0	0.00	1	11.10	11.05	-1	866	-0.12%
2023/03/08	5	11.20	0	0.00	11.10	5	856	0.58%
2023/03/07	0	10.95	2	11.30	11.30	-2	824	-0.24%
2023/03/06	0	0.00	7	10.70	10.65	-7	759	-0.92%
2023/03/03	0	10.60	0	0.00	10.55	0	761	0.00%
2023/03/02	0.1	10.60	9	10.55	10.55	-8.9	758	-1.18%
2023/02/23	3	11.10	0	0.00	11.10	3	702	0.43%
2023/02/22	3	11.13	0	0.00	11.05	3	696	0.43%
2023/02/21	10	11.20	6	11.03	11.15	4	677	0.59%
2023/02/20	0	0.00	5	10.70	10.75	-5	634	-0.79%
2023/02/16	0	10.65	0	0.00	10.65	0	652	0.00%
2023/02/10	0	10.65	0	0.00	10.55	0	708	0.00%
2023/02/08	0.8	10.65	3	10.65	10.70	-2.2	709	-0.31%
2023/02/06	0.2	10.70	5	10.65	10.60	-4.8	702	-0.69%
2023/02/03	15	10.70	0	0.00	10.70	15	703	2.13%
2023/02/02	2	10.70	0	0.00	10.75	2	693	0.29%
2023/01/31	0	0.00	3	10.10	10.30	-3	668	-0.45%
2023/01/17	6	10.08	0	0.00	10.05	6	659	0.91%
2023/01/16	2	10.05	17.4	10.04	10.00	-15.4	678	-2.27%
2023/01/13	0	0.00	2	10.00	10.05	-2	681	-0.29%
2023/01/09	1	10.10	0	0.00	10.10	1	721	0.14%
2022/12/29	1	9.86	2	9.97	10.00	-1	784	-0.13%
2022/12/26	1	10.10	0	0.00	10.05	1	781	0.13%
2022/12/22	3	10.00	0	0.00	10.05	3	812	0.37%
2022/12/16	0	0.00	5	10.15	10.15	-5	857	-0.58%
2022/12/13	3	10.07	20	10.15	10.15	-17	940	-1.81%
2022/12/09	0.1	10.40	0	0.00	10.30	0.1	1,004	0.01%
2022/12/08	0	0.00	9	10.35	10.30	-9	1,101	-0.82%
2022/12/07	20	10.58	0	0.00	10.50	20	1,136	1.76%
2022/12/06	5	10.65	0	0.00	10.65	5	1,176	0.43%
2022/12/01	0	0.00	1	10.65	10.65	-1	1,207	-0.08%
2022/11/29	0	0.00	0.2	10.25	10.25	-0.2	1,230	-0.02%
2022/11/28	0	0.00	3.6	10.17	10.20	-3.6	1,269	-0.28%
2022/11/18	1	10.50	0	0.00	10.40	1	1,375	0.07%
2022/11/16	0	0.00	2	10.70	10.65	-2	1,384	-0.14%
2022/11/15	0.1	10.70	3	10.50	10.70	-2.9	1,396	-0.21%
2022/11/14	0.5	10.50	8.2	10.65	10.60	-7.7	1,389	-0.55%
2022/11/09	1	10.55	3	10.70	10.95	-2	1,382	-0.14%
2022/11/08	2	10.55	0	0.00	10.55	2	1,402	0.14%
2022/11/02	3	10.25	0	0.00	10.20	3	1,485	0.20%
2022/10/27	0	0.00	6	10.25	10.25	-6	1,538	-0.39%
2022/10/26	0.1	10.25	0	0.00	10.25	0.1	1,544	0.01%
2022/10/25	0	0.00	6	10.35	10.10	-6	1,548	-0.39%
2022/10/24	2.2	10.25	6.1	10.18	10.30	-3.9	1,543	-0.25%
2022/10/21	1.6	10.25	0	0.00	10.10	1.6	1,531	0.10%
2022/10/20	2	10.38	0	0.00	10.25	2	1,528	0.13%
2022/10/18	0.4	10.50	0	0.00	10.45	0.4	1,531	0.03%
2022/10/14	0	0.00	3	10.30	10.35	-3	1,517	-0.20%
2022/10/13	0.2	9.78	0	0.00	9.41	0.2	1,491	0.01%
2022/10/12	5.1	9.64	0	0.00	9.79	5.1	1,502	0.34%
2022/10/11	0.2	9.71	0	0.00	9.64	0.2	1,504	0.01%
2022/10/05	0	0.00	35.8	10.15	10.10	-35.8	1,543	-2.32%
2022/10/04	0.1	10.10	0	0.00	10.05	0.1	1,589	0.01%
2022/09/28	1	10.00	0	0.00	9.99	1	1,634	0.06%
2022/09/27	2	10.23	0	0.00	10.30	2	1,623	0.12%
2022/09/26	7.2	10.15	4.7	10.23	10.20	2.5	1,625	0.15%
2022/09/23	7.1	10.69	2	10.70	10.70	5.1	1,638	0.31%
2022/09/22	7.4	10.42	0	0.00	10.55	7.4	1,633	0.45%
2022/09/21	10.3	10.80	10.4	10.65	10.60	-0.1	1,619	-0.01%
2022/09/20	6	11.06	0	0.00	11.00	6	1,574	0.38%
2022/09/19	18.1	11.45	50.4	11.35	11.30	-32.3	1,563	-2.07%
2022/09/16	38.8	11.87	45	11.85	11.80	-6.2	1,541	-0.40%
2022/09/15	34.4	15.89	2	15.85	15.80	32.4	1,510	2.14%
2022/09/14	6	15.88	5	15.87	15.90	1	1,428	0.07%
2022/09/13	4	15.95	21	15.90	15.95	-17	1,397	-1.22%
2022/09/12	3	15.85	3	15.80	15.80	0	1,379	0.00%
2022/09/08	6	15.60	0	0.00	15.65	6	1,374	0.44%
2022/09/07	10.3	15.40	0	0.00	15.40	10.3	1,365	0.75%
2022/09/06	27.2	15.63	0	0.00	15.50	27.2	1,354	2.00%
2022/09/05	20	15.93	30	15.96	15.80	-10	1,337	-0.75%
2022/09/02	0	0.00	68	15.98	15.90	-68	1,346	-5.05%
2022/09/01	0	0.00	30	15.95	15.95	-30	1,314	-2.28%
2022/08/31	1	15.90	1	15.85	15.90	0	1,295	0.00%
2022/08/30	3	15.77	10	15.80	15.85	-7	1,315	-0.53%
2022/08/29	41	15.69	11	15.90	15.75	30	1,321	2.27%
2022/08/26	3	16.10	116	15.96	16.10	-113	1,303	-8.67%	大賣/鉅額交易
2022/08/24	1	15.70	1	15.70	15.55	0	1,265	0.00%
2022/08/22	0	0.00	20	15.65	15.55	-20	1,270	-1.57%
2022/08/19	10	15.60	3	15.55	15.60	7	1,265	0.55%
2022/08/18	0	0.00	10	15.55	15.55	-10	1,267	-0.79%
2022/08/17	0	0.00	10	15.55	15.55	-10	1,254	-0.80%
2022/08/16	20	15.65	33	15.80	15.55	-13	1,257	-1.03%
2022/08/15	6	15.65	8.4	15.44	15.55	-2.4	1,239	-0.19%
2022/08/12	4	15.00	30	15.03	15.10	-26	1,201	-2.16%
2022/08/11	1	15.00	0	0.00	15.00	1	1,170	0.09%
2022/08/10	0.1	14.90	50	14.90	14.85	-49.9	1,178	-4.24%
2022/08/09	10	14.80	30	14.82	14.95	-20	1,173	-1.70%
2022/08/08	0.2	14.95	10	14.85	14.80	-9.9	1,186	-0.83%
2022/08/05	2.2	14.95	3.2	14.95	15.00	-1	1,192	-0.08%
2022/08/04	12.2	14.61	30	14.57	14.60	-17.9	1,237	-1.44%
2022/08/03	1.2	14.93	0.4	15.00	14.80	0.7	1,290	0.06%
2022/08/02	1	14.90	0	0.00	14.95	1	1,313	0.08%
2022/08/01	1.2	15.10	1	15.05	15.05	0.1	1,364	0.01%
2022/07/29	0	0.00	0.1	15.10	14.95	-0.1	1,378	-0.01%
2022/07/28	0	0.00	20	14.90	14.95	-20	1,386	-1.44%
2022/07/27	0	0.00	10.3	14.85	14.85	-10.3	1,409	-0.73%
2022/07/26	22	14.95	6.8	14.82	14.85	15.2	1,428	1.06%
2022/07/20	11.1	14.82	4	14.91	14.85	7.1	1,510	0.47%
2022/07/19	3	14.65	0	0.00	14.65	3	1,541	0.19%
2022/07/15	9	14.12	0	0.00	14.10	9	1,583	0.57%
2022/07/13	1	13.80	20	14.10	14.10	-19	1,960	-0.97%
2022/07/12	27	13.72	6	13.53	13.55	21	1,997	1.05%
2022/07/11	2	14.48	0	0.00	14.40	2	2,031	0.10%
2022/07/07	1	14.50	0	0.00	14.90	1	2,025	0.05%
2022/07/06	11	15.10	0	0.00	14.65	11	2,058	0.53%
2022/07/05	1.1	15.50	0	0.00	15.30	1.1	2,123	0.05%
2022/07/04	2	15.25	0	0.00	15.30	2	2,140	0.09%
2022/07/01	11	15.58	10	15.40	15.25	1	2,162	0.05%
2022/06/30	1	15.85	10	15.95	15.85	-9	2,150	-0.42%
2022/06/29	2	16.08	0	0.00	16.15	2	2,145	0.09%
2022/06/28	0	0.00	12	16.28	16.25	-12	2,169	-0.55%
2022/06/24	0	0.00	20	15.90	15.90	-20	2,193	-0.91%
2022/06/23	1	15.75	0	0.00	15.85	1	2,239	0.04%
2022/06/22	1	16.20	0	0.00	16.20	1	2,303	0.04%
2022/06/21	2	16.05	0	0.00	16.25	2	2,303	0.09%
2022/06/20	10	16.14	5	16.10	15.90	5	2,322	0.22%
2022/06/17	3	16.47	0	0.00	16.50	3	2,318	0.13%
2022/06/16	0	0.00	2	17.08	16.70	-2	2,365	-0.08%
2022/06/14	1	16.60	1	16.90	17.00	0	2,435	0.00%
2022/06/13	16	17.01	0	0.00	16.90	16	2,540	0.63%
2022/06/09	5	17.60	0	0.00	17.60	5	2,570	0.19%
2022/06/08	8	17.70	48	17.73	17.70	-40	2,585	-1.55%
2022/06/06	0.1	17.25	0	0.00	17.25	0.1	2,683	0.00%
2022/06/01	10	17.00	3	16.95	17.15	7	2,883	0.24%
2022/05/31	5	16.75	20	16.80	16.85	-15	2,991	-0.50%
2022/05/26	2	16.25	44	16.25	16.20	-42	3,091	-1.36%
2022/05/25	1	16.15	0	0.00	16.20	1	3,120	0.03%
2022/05/23	2	16.35	0	0.00	16.30	2	3,218	0.06%
2022/05/20	5.1	16.15	5	16.20	16.20	0.1	3,304	0.00%
2022/05/19	0.1	16.11	2	16.15	16.10	-1.9	3,351	-0.06%
2022/05/16	2	15.98	2	15.80	15.85	0	3,360	0.00%
2022/05/13	3	16.00	0	0.00	15.95	3	3,363	0.09%
2022/05/12	13.2	16.03	5	16.00	15.95	8.2	3,405	0.24%
2022/05/11	10	16.80	5	16.80	16.70	5	3,459	0.14%
2022/05/10	15	17.12	0	0.00	17.40	15	3,424	0.44%
2022/05/09	7	17.76	0	0.00	17.60	7	3,434	0.20%
2022/05/06	0	0.00	5	18.30	18.30	-5	3,443	-0.15%
2022/05/05	5	18.70	0	0.00	18.55	5	3,474	0.14%
2022/05/03	0	18.75	0	0.00	18.55	0	3,526	0.00%
2022/04/28	5	18.95	5	18.90	18.90	0	3,629	0.00%
2022/04/27	18	18.88	0	0.00	18.80	18	3,700	0.49%
2022/04/26	9	19.52	0	0.00	19.45	9	3,733	0.24%
2022/04/25	0	0.00	3	19.70	19.50	-3	3,780	-0.08%
2022/04/22	0	0.00	3	20.00	20.05	-3	3,920	-0.08%
2022/04/21	6	20.30	20	20.23	20.20	-14	3,965	-0.35%
2022/04/20	2	20.25	0	0.00	20.30	2	3,995	0.05%
2022/04/19	125	20.68	36	20.59	20.40	89	4,008	2.22%	大買/
2022/04/18	3	20.20	6	20.25	20.25	-3	3,782	-0.08%
2022/04/15	10	19.73	10	20.46	20.40	0	3,856	0.00%
2022/04/13	18	19.66	0	0.00	19.70	18	3,899	0.46%
2022/04/12	1	19.60	0	0.00	19.35	1	3,971	0.03%
2022/04/11	26	19.89	44	19.95	19.75	-18	4,078	-0.44%
2022/04/08	10	20.43	3	20.58	20.55	7	4,120	0.17%
2022/04/07	0	0.00	45	20.34	20.05	-45	4,222	-1.07%
2022/04/06	0	0.00	2	20.65	20.50	-2	4,291	-0.05%
2022/04/01	0	0.00	60.7	20.40	20.50	-60.7	4,437	-1.37%
2022/03/31	0	0.00	12	20.57	20.45	-12	4,546	-0.26%
2022/03/29	10	20.30	30	20.28	20.25	-20	4,658	-0.43%
2022/03/28	20	20.09	2	20.50	20.30	18	4,701	0.38%
2022/03/25	3	20.55	24	20.63	20.60	-21	4,733	-0.44%
2022/03/24	0	0.00	52	20.47	20.45	-52	4,678	-1.11%
2022/03/23	5	20.55	5	20.55	20.55	0	4,677	0.00%
2022/03/22	51	20.33	0	0.00	20.45	51	4,678	1.09%
2022/03/21	0	0.00	11	20.55	20.55	-11	4,682	-0.23%
2022/03/18	20	20.15	3	20.37	20.15	17	4,660	0.36%
2022/03/17	30	20.03	30	20.01	20.10	0	4,670	0.00%
2022/03/16	80.2	19.83	7	19.61	19.55	73.2	4,720	1.55%
2022/03/15	7	20.39	1	20.15	20.15	6	4,625	0.13%
2022/03/14	15.1	20.52	8	20.50	20.50	7.1	4,645	0.15%
2022/03/11	0	0.00	17	20.15	20.15	-17	4,638	-0.37%
2022/03/10	34	20.53	36	20.61	20.30	-2	4,680	-0.04%
2022/03/09	19	20.17	15	20.33	20.40	4	4,603	0.09%
2022/03/08	14	20.09	5	19.75	19.75	9	4,560	0.20%
2022/03/07	20	20.45	0	0.00	20.60	20	4,450	0.45%
2022/03/04	10	20.93	33	21.17	21.25	-23	4,371	-0.53%
2022/03/03	15	20.63	1	20.70	20.65	14	4,296	0.33%
2022/03/02	0.1	20.30	6	20.34	20.45	-6	4,286	-0.14%
2022/03/01	11.1	20.29	34	20.26	20.25	-22.9	4,264	-0.54%
2022/02/25	50	19.81	5	19.80	19.80	45	4,239	1.06%
2022/02/24	1.2	20.00	26	19.83	19.60	-24.8	4,227	-0.59%
2022/02/23	10	20.25	1	20.25	20.25	9	4,151	0.22%
2022/02/22	50	20.09	9	20.15	20.15	41	4,151	0.99%
2022/02/21	65	20.71	15	20.62	20.80	50	4,077	1.23%
2022/02/18	13	20.15	15	20.13	20.15	-2	4,059	-0.05%
2022/02/17	5.1	20.48	0	0.00	20.25	5.1	4,071	0.12%
2022/02/16	15	20.48	0	0.00	20.40	15	4,083	0.37%
2022/02/15	6	20.43	21	20.19	20.15	-15	4,083	-0.37%
2022/02/14	22	20.38	4	20.31	20.30	18	4,086	0.44%
2022/02/11	4.2	21.03	20	20.95	20.95	-15.8	4,079	-0.39%
2022/02/10	7	20.39	4	20.25	20.40	3	3,980	0.08%
2022/02/09	16.1	20.62	0	0.00	20.60	16.1	3,985	0.40%
2022/02/08	11	20.43	3	20.50	20.65	8	3,959	0.20%
2022/02/07	11.1	19.82	7	19.97	20.10	4.1	3,940	0.11%
2022/01/26	20	19.46	15	19.33	19.30	5	3,928	0.13%
2022/01/25	11	19.54	6	19.44	19.40	5	3,912	0.13%
2022/01/24	15	19.53	0	0.00	19.80	15	3,881	0.39%
2022/01/21	20	19.82	7	19.92	19.65	13	3,851	0.34%
2022/01/20	17	20.23	0	0.00	20.40	17	3,814	0.45%
2022/01/19	28	19.67	9	19.69	19.60	19	3,733	0.51%
2022/01/18	12	20.37	2	20.15	20.15	10	3,659	0.27%
2022/01/17	13	20.55	67	20.57	20.25	-54	3,595	-1.50%
2022/01/14	12	21.71	19	21.60	21.60	-7	3,430	-0.20%
2022/01/13	4	22.20	6	22.06	22.25	-2	3,387	-0.06%
2022/01/12	59	21.86	6	21.90	21.90	53	3,347	1.58%
2022/01/11	5	21.82	68	21.57	21.70	-63	3,289	-1.92%
2022/01/10	25	22.35	17	22.47	22.20	8	3,184	0.25%
2022/01/07	370	22.94	206	22.52	22.55	164	3,071	5.34%	大買/大賣/鉅額交易
2022/01/06	156	22.96	0.4	23.05	22.90	155.6	2,995	5.20%	大買/鉅額交易
2022/01/05	111	23.26	3	22.95	22.95	108	2,941	3.67%	大買/鉅額交易
2022/01/04	185	23.03	18	23.11	22.80	167	2,878	5.80%	大買/鉅額交易
2022/01/03	5.4	23.61	17.8	23.69	23.55	-12.4	2,785	-0.45%
2021/12/30	20	22.38	907.1	22.44	22.90	-887.1	2,654	-33.42%	大賣/鉅額交易
2021/12/29	21	21.87	138	21.99	22.10	-117	2,537	-4.61%	大賣/鉅額交易
2021/12/28	22	21.52	74	21.36	21.60	-52	2,451	-2.12%
2021/12/27	15.5	20.98	50.5	21.50	21.45	-35	2,313	-1.51%
2021/12/24	90	20.29	18	20.31	20.35	72	2,252	3.20%
2021/12/23	32	20.03	51.6	20.22	20.30	-19.6	2,202	-0.89%
2021/12/22	10	19.51	0.2	19.55	19.65	9.8	2,117	0.46%
2021/12/21	7	19.35	13.5	19.36	19.40	-6.5	2,072	-0.31%
2021/12/20	0	0.00	10	18.85	18.85	-10	1,999	-0.50%
2021/12/17	6	18.70	9	18.70	18.70	-3	1,979	-0.15%
2021/12/16	4	18.70	10	18.80	18.80	-6	1,969	-0.30%
2021/12/15	10	18.70	15	18.71	18.75	-5	1,967	-0.25%
2021/12/14	11	18.63	10	18.52	18.50	1	1,948	0.05%
2021/12/13	197	18.88	22.2	18.77	18.75	174.8	1,915	9.13%	大買/鉅額交易
2021/12/10	17	18.48	57	18.44	18.35	-40	1,873	-2.14%
2021/12/09	101	18.00	1	18.00	17.90	100	1,798	5.56%	大買/
2021/12/08	2	17.90	32	17.96	17.85	-30	1,817	-1.65%
2021/12/07	6	17.70	1	17.70	17.65	5	1,856	0.27%
2021/12/06	201	17.45	7	17.64	17.60	194	1,842	10.53%	大買/鉅額交易
2021/12/03	2	17.15	18	17.08	17.10	-16	1,797	-0.89%
2021/12/02	1	16.85	0	0.00	16.85	1	1,796	0.06%
2021/12/01	5	16.78	0	0.00	16.85	5	1,820	0.27%
2021/11/30	3	16.70	4	16.81	16.80	-1	1,843	-0.05%
2021/11/29	4	16.25	17	16.37	16.30	-13	1,840	-0.71%
2021/11/26	0	0.00	6	16.63	16.55	-6	1,803	-0.33%
2021/11/24	3	17.07	16	17.13	17.15	-13	1,784	-0.73%
2021/11/23	0	0.00	8	17.05	17.00	-8	1,784	-0.45%
2021/11/22	4	17.20	13	17.30	17.30	-9	1,772	-0.51%
2021/11/19	0	0.00	3	17.25	17.15	-3	1,789	-0.17%
2021/11/18	2	17.25	6	17.35	17.25	-4	1,789	-0.22%
2021/11/17	9	17.18	6	17.20	17.20	3	1,794	0.17%
2021/11/16	0	0.00	4	17.00	17.05	-4	1,786	-0.22%
2021/11/15	0	0.00	17	17.06	17.05	-17	1,783	-0.95%
2021/11/12	0	0.00	19	17.27	17.30	-19	1,797	-1.06%
2021/11/10	3	17.15	2	17.25	17.15	1	1,868	0.05%
2021/11/09	2	16.85	0	0.00	16.85	2	1,856	0.11%
2021/11/04	0	0.00	0.1	16.10	16.10	-0.1	2,242	0.00%
2021/11/03	2	16.15	3	16.00	16.20	-1	2,226	-0.04%
2021/11/02	2	15.95	14	15.71	15.80	-12	2,263	-0.53%
2021/11/01	3	16.00	4	16.01	16.00	-1	2,299	-0.04%
2021/10/29	0	0.00	10	15.87	15.95	-10	2,297	-0.44%
2021/10/28	6	15.50	1	15.60	15.45	5	2,280	0.22%
2021/10/27	1	15.20	0	0.00	15.20	1	2,274	0.04%
2021/10/25	2	15.15	0.1	15.15	15.15	1.9	2,320	0.08%
2021/10/21	0	0.00	6	15.50	15.45	-6	2,462	-0.24%
2021/10/20	0	0.00	5	15.10	14.95	-5	2,493	-0.20%
2021/10/18	0	0.00	50	14.83	14.80	-50	2,789	-1.79%
2021/10/15	0	0.00	11	14.65	14.65	-11	2,891	-0.38%
2021/10/14	0	0.00	0.8	14.31	14.40	-0.8	2,979	-0.03%
2021/10/13	0	0.00	0.2	14.45	14.50	-0.2	3,047	-0.01%
2021/10/08	5	14.52	11	14.56	14.55	-6	3,180	-0.19%
2021/10/07	0.1	13.60	0	0.00	13.95	0.1	3,201	0.00%
2021/10/05	1	13.50	0	0.00	13.60	1	3,473	0.03%
2021/10/04	1	13.75	5.3	13.35	13.35	-4.3	3,555	-0.12%
2021/10/01	43	13.75	2	13.70	13.70	41	3,599	1.14%
2021/09/30	0.3	14.35	0	0.00	14.40	0.3	3,693	0.01%
2021/09/29	0.6	14.30	1	14.30	14.30	-0.4	3,925	-0.01%
2021/09/28	0.4	14.70	0	0.00	14.65	0.4	3,963	0.01%
2021/09/27	0	0.00	0.1	14.75	14.75	-0.1	4,002	0.00%
2021/09/24	0.7	14.50	2	14.45	14.55	-1.3	4,075	-0.03%
2021/09/17	1	14.65	0	0.00	14.65	1	4,275	0.02%
2021/09/15	10	14.65	15	14.60	14.70	-5	4,402	-0.11%
2021/09/13	4	14.80	0	0.00	15.00	4	4,492	0.09%
2021/09/10	4	14.85	11	14.84	14.95	-7	4,502	-0.16%
2021/09/09	0	0.00	10	13.40	13.65	-10	4,446	-0.22%
2021/09/08	2	13.50	0	0.00	13.50	2	4,474	0.04%
2021/09/07	12	13.77	0	0.00	13.75	12	4,550	0.26%
2021/09/06	0	0.00	2	14.20	13.80	-2	4,699	-0.04%
2021/09/03	0	0.00	2	14.60	14.30	-2	4,725	-0.04%
2021/09/02	15	14.30	0	0.00	14.25	15	4,790	0.31%
2021/09/01	15	14.25	3	14.15	14.35	12	4,897	0.25%
2021/08/26	1	13.90	0	0.00	13.90	1	5,141	0.02%
2021/08/25	3	13.95	0	0.00	13.95	3	5,234	0.06%
2021/08/24	3	13.93	16	13.85	13.85	-13	5,304	-0.25%
2021/08/23	7	13.86	2	14.05	14.05	5	5,359	0.09%
2021/08/20	3	13.57	3	13.65	13.50	0	5,446	0.00%
2021/08/19	2	14.10	0	0.00	13.75	2	5,444	0.04%
2021/08/18	40	13.63	0	0.00	14.15	40	5,467	0.73%
2021/08/17	2	13.50	2	13.75	13.40	0	5,457	0.00%
2021/08/16	17	13.82	13	13.58	13.70	4	5,474	0.07%
2021/08/13	0	0.00	3	14.30	14.30	-3	5,534	-0.05%
2021/08/12	3	14.75	0	0.00	14.70	3	5,538	0.05%
2021/08/11	78	14.72	5	14.52	14.60	73	5,579	1.31%
2021/08/10	79	15.65	24	15.88	15.40	55	5,472	1.01%
2021/08/09	0	0.00	15	16.75	16.95	-15	5,393	-0.28%
2021/08/06	3	17.75	10	17.85	17.85	-7	5,495	-0.13%
2021/08/05	57	17.38	0	0.00	17.50	57	5,533	1.03%
2021/08/04	45	17.67	8	17.71	17.75	37	5,675	0.65%
2021/08/03	2	17.80	0	0.00	17.65	2	5,860	0.03%
2021/08/02	7	17.30	0	0.00	17.65	7	6,030	0.12%
2021/07/30	15	17.48	2	17.40	17.40	13	6,161	0.21%
2021/07/29	6	17.78	0	0.00	17.85	6	6,224	0.10%
2021/07/28	9	17.38	0	0.00	17.45	9	6,336	0.14%
2021/07/27	19	17.92	6	17.65	17.85	13	6,454	0.20%
2021/07/26	20	18.55	0	0.00	18.15	20	6,534	0.31%
2021/07/23	3	18.50	4	18.58	18.45	-1	6,647	-0.02%
2021/07/22	6	18.20	0	0.00	18.10	6	6,741	0.09%
2021/07/21	8	17.51	14	17.64	17.60	-6	6,888	-0.09%
2021/07/20	7	18.11	12	18.25	17.95	-5	7,050	-0.07%
2021/07/19	19	18.69	4	18.60	18.60	15	7,082	0.21%
2021/07/16	1	18.40	9	18.87	18.80	-8	7,363	-0.11%
2021/07/15	2	18.50	1	18.50	18.40	1	7,468	0.01%
2021/07/14	21	18.11	0	0.00	17.80	21	7,575	0.28%
2021/07/13	14	18.29	0	0.00	17.80	14	7,876	0.18%
2021/07/12	17	18.60	13	18.47	18.50	4	7,892	0.05%
2021/07/09	14	18.46	1	18.45	18.40	13	7,811	0.17%
2021/07/08	19	18.44	2	18.30	18.35	17	7,782	0.22%
2021/07/07	39	18.55	2	18.40	18.25	37	7,802	0.47%
2021/07/06	7	18.98	14	18.73	19.00	-7	7,833	-0.09%
2021/07/02	2	17.60	0	0.00	17.55	2	7,603	0.03%
2021/07/01	23	17.72	7	17.67	17.55	16	7,578	0.21%
2021/06/30	5	17.53	9	17.42	17.55	-4	7,535	-0.05%
2021/06/29	2	17.10	9	17.21	17.00	-7	7,447	-0.09%
2021/06/28	1.8	17.30	0	0.00	17.30	1.8	7,444	0.02%
2021/06/25	2	17.25	7	17.44	17.15	-5	7,418	-0.07%
2021/06/24	11	16.86	9	16.65	16.90	2	7,425	0.03%
2021/06/23	3	16.67	1	16.50	16.45	2	7,399	0.03%
2021/06/22	2	17.15	1	17.05	16.75	1	7,389	0.01%
2021/06/21	0	0.00	1	16.85	16.80	-1	7,376	-0.01%
2021/06/18	2	17.25	10	17.30	17.05	-8	7,447	-0.11%
2021/06/17	4	17.29	3	17.38	17.40	1	7,565	0.01%
2021/06/16	15	17.67	1	17.70	17.35	14	7,614	0.18%
2021/06/15	11	17.68	19	18.00	17.75	-8	7,706	-0.10%
2021/06/11	0	0.00	16	16.59	16.50	-16	7,681	-0.21%
2021/06/10	12	16.16	4	16.15	16.15	8	7,747	0.10%
2021/06/09	15	16.00	3	16.23	15.90	12	7,788	0.15%
2021/06/08	3	16.95	1	16.70	16.80	2	7,721	0.03%
2021/06/07	24	16.63	9	16.53	16.50	15	7,696	0.19%
2021/06/04	160	17.98	0	0.00	17.90	160	7,581	2.11%	大買/鉅額交易
2021/06/03	2	18.00	6	17.91	18.00	-4	7,571	-0.05%
2021/06/02	13	17.91	1	18.15	17.90	12	7,552	0.16%
2021/06/01	5	17.15	11	17.55	17.75	-6	7,450	-0.08%
2021/05/28	31	17.10	15	16.79	17.10	16	7,289	0.22%
2021/05/27	0	0.00	5	16.35	16.35	-5	7,195	-0.07%
2021/05/26	2	16.60	0	0.00	16.50	2	7,178	0.03%
2021/05/25	2	16.25	0	0.00	16.25	2	7,160	0.03%
2021/05/24	6	16.38	2	16.40	16.25	4	7,123	0.06%
2021/05/21	15	16.28	12	16.49	16.35	3	7,075	0.04%
2021/05/20	7	15.96	11	15.95	15.70	-4	6,964	-0.06%
2021/05/19	2	15.80	1	16.05	16.35	1	6,943	0.01%
2021/05/18	10	14.99	11	15.33	15.65	-1	6,886	-0.01%
2021/05/17	11	14.42	5	14.90	14.25	6	6,844	0.09%
2021/05/14	9	16.28	0	0.00	15.80	9	6,721	0.13%
2021/05/13	6	15.82	6	16.00	15.85	0	6,597	0.00%
2021/05/12	4	17.08	75	17.57	16.70	-71	6,513	-1.09%
2021/05/11	80	19.25	14	19.62	18.50	66	6,328	1.04%
2021/05/10	160	19.27	14	19.86	19.55	146	6,146	2.38%	大買/鉅額交易
2021/05/07	8	18.56	55	19.13	19.05	-47	5,958	-0.79%
2021/05/06	18	19.01	6	19.09	18.45	12	5,805	0.21%
2021/05/05	21	19.32	5	19.65	18.90	16	5,714	0.28%
2021/05/04	9	19.06	43	18.43	18.60	-34	5,595	-0.61%
2021/05/03	20	20.49	5	20.34	19.80	15	5,410	0.28%
2021/04/29	34	20.50	17	20.76	20.75	17	5,246	0.32%
2021/04/28	20	20.36	27	20.54	20.65	-7	5,088	-0.14%
2021/04/27	13	21.37	4	20.93	21.20	9	4,885	0.18%
2021/04/26	110	18.75	7	19.99	20.05	103	4,602	2.24%	大買/鉅額交易
2021/04/23	4	18.24	12	18.11	18.25	-8	4,370	-0.18%
2021/04/22	15	18.47	106	18.61	17.85	-91	4,291	-2.12%	大賣/
2021/04/21	20	17.60	13	17.60	17.55	7	3,995	0.18%
2021/04/20	18	17.34	21	17.25	17.30	-3	3,928	-0.08%
2021/04/19	38	17.58	76	17.62	17.70	-38	3,884	-0.98%
2021/04/16	18	15.85	21	16.06	16.25	-3	3,742	-0.08%
2021/04/15	14	15.38	8	15.39	15.35	6	3,783	0.16%
2021/04/14	8	14.96	34	15.15	15.15	-26	4,020	-0.65%
2021/04/13	5	15.95	37	15.57	15.40	-32	4,180	-0.77%
2021/04/12	30	15.43	181	15.45	15.40	-151	4,159	-3.63%	大賣/鉅額交易
2021/04/09	11	14.89	0	0.00	14.85	11	4,049	0.27%
2021/04/08	23	15.04	2	15.00	14.95	21	4,235	0.50%
2021/04/07	3	14.70	0	0.00	14.95	3	4,486	0.07%
2021/04/06	21	14.86	2	14.85	15.00	19	4,505	0.42%
2021/04/01	7	14.93	0	0.00	14.80	7	4,489	0.16%
2021/03/31	10	15.20	1	15.20	15.25	9	4,455	0.20%
2021/03/30	7	14.99	5	15.21	15.20	2	4,414	0.05%
2021/03/29	15	15.18	2	15.25	15.10	13	4,394	0.30%
2021/03/24	0	0.00	2	14.85	14.70	-2	4,363	-0.05%
2021/03/23	18	14.34	0	0.00	14.55	18	4,311	0.42%
2021/03/22	133	14.70	40	14.71	14.70	93	4,192	2.22%	大買/
2021/03/19	2	13.90	3	14.18	14.20	-1	4,050	-0.02%
2021/03/18	1	14.10	0	0.00	14.10	1	3,977	0.03%
2021/03/17	7	12.98	4	13.33	13.60	3	3,803	0.08%
2021/03/16	32	12.87	3	12.80	12.80	29	3,691	0.79%
2021/03/15	133	12.36	3	12.15	12.70	130	3,603	3.61%	大買/鉅額交易
2021/03/12	5	11.84	9	11.90	11.80	-4	3,496	-0.11%
2021/03/11	4	11.75	0	0.00	11.60	4	3,491	0.11%
2021/03/10	4	11.65	14	11.60	11.60	-10	3,522	-0.28%
2021/03/09	8	11.26	10	11.45	11.45	-2	3,558	-0.06%
2021/03/08	12	11.38	2	11.30	11.20	10	3,540	0.28%
2021/03/05	0	0.00	3	11.07	11.05	-3	3,514	-0.09%
2021/03/03	50	11.05	0	0.00	11.10	50	3,516	1.42%
2021/03/02	5	11.19	0	0.00	11.00	5	3,510	0.14%
2021/02/25	9	11.12	17	11.37	11.40	-8	3,482	-0.23%
2021/02/24	0	0.00	6	10.97	10.95	-6	3,451	-0.17%
2021/02/23	10	10.98	0	0.00	11.00	10	3,441	0.29%
2021/02/18	6	10.78	6	10.95	11.00	0	3,386	0.00%
2021/02/17	5	10.76	0	0.00	10.75	5	3,367	0.15%
2021/02/05	1	10.85	0	0.00	10.80	1	3,326	0.03%
2021/02/04	0	0.00	2	10.80	10.80	-2	3,364	-0.06%
2021/02/03	1	10.65	4	10.85	10.80	-3	3,354	-0.09%
2021/02/02	4	10.79	0	0.00	10.55	4	3,316	0.12%
2021/02/01	3	10.30	0	0.00	10.45	3	3,292	0.09%
2021/01/28	0	0.00	1	10.60	10.65	-1	3,257	-0.03%
2021/01/27	0	0.00	2	10.85	10.85	-2	3,252	-0.06%
2021/01/26	1	10.75	4	10.88	10.80	-3	3,244	-0.09%
2021/01/22	3	10.60	2	10.65	10.65	1	3,241	0.03%
2021/01/21	2	10.85	0	0.00	10.65	2	3,236	0.06%
2021/01/20	7	10.57	5	10.35	10.40	2	3,202	0.06%
2021/01/19	0	0.00	6	11.05	10.95	-6	3,146	-0.19%
2021/01/18	5	10.93	4	11.00	11.00	1	3,117	0.03%
2021/01/15	2	11.15	0	0.00	11.20	2	3,062	0.07%
2021/01/13	0	0.00	3	11.70	11.85	-3	2,937	-0.10%
2021/01/12	6	11.31	3	11.10	11.10	3	2,802	0.11%
2021/01/11	3	11.92	4	12.14	12.05	-1	2,662	-0.04%
2021/01/08	7	11.87	16	12.04	11.85	-9	2,421	-0.37%
2021/01/07	15	11.65	6	11.45	11.70	9	2,227	0.40%
2021/01/06	2	10.60	2	10.85	10.80	0	1,923	0.00%
2021/01/05	1	10.45	1	10.40	10.40	0	1,693	0.00%
2020/12/31	1	10.20	2	10.80	10.25	-1	1,552	-0.06%
2020/12/30	34	10.48	33	10.46	10.65	1	1,339	0.07%
2020/12/29	0	0.00	20	9.71	9.71	-20	1,038	-1.93%
2020/12/25	0	0.00	5	9.40	9.38	-5	957	-0.52%
2020/12/22	5	9.55	10	9.28	9.25	-5	928	-0.54%
2020/12/21	30	9.27	0	0.00	9.28	30	830	3.61%
2020/12/17	10	9.06	0	0.00	9.03	10	803	1.24%
2020/12/08	3	9.25	29	9.10	9.10	-26	701	-3.71%
2020/12/07	1	9.24	5	9.26	9.25	-4	683	-0.59%
2020/12/04	1	9.03	0	0.00	9.04	1	634	0.16%
2020/12/03	5	8.71	0	0.00	8.80	5	580	0.86%
2020/12/01	0	0.00	5	8.59	8.59	-5	511	-0.98%
2020/11/13	0	0.00	9	8.14	8.13	-9	550	-1.64%
2020/11/12	40	8.43	0	0.00	8.07	40	548	7.30%
2020/10/26	0	0.00	1	8.68	8.65	-1	609	-0.16%
2020/10/20	0	0.00	5	8.41	8.44	-5	805	-0.62%
2020/10/16	0	0.00	5	8.37	8.39	-5	885	-0.56%
2020/10/14	1	8.43	0	0.00	8.40	1	952	0.11%
2020/09/30	0	0.00	2	8.66	8.66	-2	1,282	-0.16%
2020/09/25	2	8.63	1	8.72	8.58	1	1,360	0.07%
2020/09/24	1	8.61	0	0.00	8.61	1	1,369	0.07%
2020/08/31	0	0.00	4	9.35	9.58	-4	1,352	-0.30%
2020/08/28	3	9.08	0	0.00	9.10	3	1,314	0.23%
2020/08/26	0	0.00	7	9.19	9.20	-7	1,326	-0.53%
2020/08/25	0	0.00	5	9.15	9.20	-5	1,332	-0.38%
2020/08/20	1	8.89	0	0.00	8.80	1	1,319	0.08%
2020/08/18	0	0.00	2	9.09	9.10	-2	1,300	-0.15%
2020/08/14	5	8.93	10	8.99	8.96	-5	1,293	-0.39%
2020/08/11	3	8.96	0	0.00	8.87	3	1,273	0.24%
2020/08/03	0	0.00	3	9.40	9.40	-3	1,288	-0.23%
2020/07/28	12	9.69	12	9.60	9.22	0	1,263	0.00%
2020/07/17	1	10.00	0	0.00	10.00	1	952	0.11%
2020/07/13	20	10.54	5	10.45	10.35	15	877	1.71%
2020/07/09	10	10.45	13	10.73	10.85	-3	742	-0.40%
2020/07/08	0	0.00	8	9.70	9.89	-8	651	-1.23%
2020/07/02	0	0.00	0.3	9.16	9.17	-0.3	630	-0.05%
2020/06/12	0	0.00	10	8.82	8.89	-10	608	-1.64%
2020/06/11	10	9.00	0	0.00	8.88	10	599	1.67%
2020/06/08	0	0.00	3	9.03	9.00	-3	583	-0.51%
2020/05/19	3	8.72	2	8.80	8.72	1	535	0.19%
2020/05/18	5	8.68	0	0.00	8.67	5	531	0.94%
2020/05/15	10	8.62	0	0.00	8.65	10	523	1.91%
2020/05/13	3	8.80	2	8.82	8.80	1	503	0.20%
2020/04/30	0	0.00	12	8.16	8.19	-12	390	-3.07%
2020/04/17	1	7.98	0	0.00	7.98	1	389	0.26%
2020/04/09	2	8.03	10	8.02	7.96	-8	373	-2.14%
2020/04/08	10	7.87	0	0.00	7.95	10	358	2.79%
2020/03/13	1	7.33	1	7.26	7.50	0	322	0.00%
2020/02/03	4	8.65	0	0.00	8.75	4	427	0.94%
2020/01/30	3	9.09	0	0.00	8.77	3	418	0.72%
2020/01/17	4	9.39	0	0.00	9.41	4	400	1.00%
2020/01/15	2	9.47	0	0.00	9.44	2	403	0.50%
2020/01/06	0	0.00	13	9.50	9.44	-13	444	-2.92%
2020/01/03	0	0.00	4	9.54	9.50	-4	440	-0.91%
2020/01/02	0	0.00	5	9.55	9.50	-5	432	-1.16%
2019/12/18	2	9.36	0	0.00	9.37	2	397	0.50%
2019/12/13	21	9.22	0	0.00	9.22	21	387	5.41%
2019/12/11	0	0.00	1	9.16	9.18	-1	384	-0.26%
2019/12/10	2	9.18	0	0.00	9.18	2	383	0.52%
2019/12/06	0	0.00	2	9.27	9.26	-2	376	-0.53%
2019/12/02	1	9.20	0	0.00	9.24	1	377	0.27%
2019/11/29	1	9.29	0	0.00	9.30	1	373	0.27%
2019/11/21	2	9.28	0	0.00	9.34	2	358	0.56%
2019/11/20	0.3	10.35	0	0.00	9.36	0.3	356	0.09%
2019/11/15	1	9.39	0	0.00	9.38	1	337	0.30%
2019/11/12	3	9.42	0	0.00	9.45	3	325	0.92%
2019/11/08	0	0.00	4	9.57	9.53	-4	299	-1.34%
2019/11/07	2	9.50	1	9.48	9.48	1	289	0.35%
2019/10/29	3	8.90	0	0.00	8.87	3	215	1.39%
2019/10/28	1	8.91	0	0.00	8.93	1	213	0.47%
2019/10/23	1	8.76	0	0.00	8.83	1	205	0.49%
2019/10/22	1	8.92	0	0.00	8.91	1	199	0.50%
2019/10/21	1	8.98	0	0.00	8.92	1	195	0.51%
2019/10/17	10	9.05	0	0.00	9.03	10	175	5.70%
2019/09/26	0	0.00	5	8.48	8.48	-5	135	-3.70%
2019/09/23	0	0.00	1	8.54	8.47	-1	139	-0.72%
2019/09/16	0	0.00	40	8.49	8.53	-40	144	-27.71%
2019/09/04	0	0.00	3	8.37	8.39	-3	149	-2.01%
2019/08/26	7	8.25	0	0.00	8.30	7	161	4.34%
2019/08/05	10	8.30	0	0.00	8.40	10	176	5.67%
2019/08/02	7	8.34	0	0.00	8.32	7	178	3.92%
2019/07/30	5	8.38	0	0.00	8.38	5	185	2.70%
2019/07/18	1	8.45	0	0.00	8.46	1	199	0.50%
2019/07/15	1	8.42	0	0.00	8.43	1	214	0.47%
2019/07/03	2	8.44	0	0.00	8.45	2	303	0.66%
2019/06/26	1	8.40	0	0.00	8.41	1	316	0.32%
2019/06/24	1	8.57	0	0.00	8.56	1	309	0.32%
2019/06/19	1	8.56	0	0.00	8.57	1	309	0.32%
2019/06/11	11	8.59	0	0.00	8.50	11	313	3.51%
2019/06/10	1	8.51	0	0.00	8.60	1	309	0.32%
2019/06/04	1	8.54	1	8.53	8.65	0	316	0.00%
2019/05/29	1	8.45	0	0.00	8.58	1	318	0.31%
2019/05/22	3	8.43	0	0.00	8.44	3	325	0.92%
2019/04/19	0	0.00	2	9.00	8.88	-2	289	-0.69%
2019/04/18	2	9.10	0	0.00	8.88	2	279	0.72%
2019/01/08	0	0.00	1	8.27	8.30	-1	200	-0.50%
2018/11/08	0	0.00	3	8.19	8.18	-3	282	-1.06%
2018/10/22	0	0.00	1	8.21	8.23	-1	309	-0.32%
2018/10/18	0	0.00	4	8.38	8.33	-4	312	-1.28%
2018/10/11	3	8.31	6	8.29	8.29	-3	326	-0.92%
2018/09/06	1	11.00	0	0.00	11.05	1	559	0.18%
2018/08/15	0	0.00	8	11.25	11.25	-8	683	-1.17%
2018/08/13	2	11.20	0	0.00	11.20	2	684	0.29%
2018/08/01	0	0.00	6	11.40	11.40	-6	808	-0.74%
2018/07/13	2	11.05	0	0.00	11.10	2	879	0.23%
2018/07/06	4	12.03	0	0.00	11.45	4	963	0.42%
2018/07/03	1	14.20	0	0.00	14.15	1	863	0.12%
2018/06/28	8	14.25	0	0.00	14.20	8	845	0.95%
2018/06/15	1	14.40	0	0.00	14.50	1	820	0.12%
2018/06/13	0	0.00	2	14.65	14.55	-2	837	-0.24%
2018/06/12	1	14.55	1	14.55	14.60	0	841	0.00%
2018/06/11	0	0.00	1	14.60	14.65	-1	830	-0.12%
2018/06/07	0	0.00	5	14.90	14.80	-5	869	-0.58%
2018/06/06	1	14.85	0	0.00	14.80	1	874	0.11%
2018/05/29	2	14.60	0	0.00	14.50	2	946	0.21%
2018/05/23	4	14.93	0	0.00	15.05	4	1,074	0.37%
2018/05/21	0	0.00	19	14.88	15.00	-19	1,111	-1.71%
2018/05/14	0	0.00	102	14.73	14.85	-102	1,313	-7.76%	大賣/鉅額交易
2018/05/10	2	14.80	0	0.00	14.80	2	1,340	0.15%
2018/05/09	4	14.89	630	14.64	14.80	-626	1,345	-46.52%	大賣/鉅額交易
2018/05/08	1	15.35	0	0.00	15.45	1	1,291	0.08%
2018/04/23	5	15.56	0	0.00	15.60	5	1,931	0.26%
2018/04/18	2	15.40	5	15.48	15.40	-3	1,998	-0.15%
2018/04/16	2	15.50	0	0.00	15.50	2	2,027	0.10%
2018/04/10	2	15.20	2	15.15	15.25	0	2,031	0.00%
2018/04/03	0	0.00	1	15.05	15.05	-1	2,033	-0.05%
2018/03/28	2	15.20	0	0.00	15.10	2	2,049	0.10%
2018/03/23	0	0.00	2	14.80	14.90	-2	2,055	-0.10%
2018/03/22	0	0.00	1	15.15	15.05	-1	2,045	-0.05%
2018/03/20	1	14.90	0	0.00	15.00	1	2,051	0.05%
2018/03/12	7	15.20	0	0.00	15.25	7	2,072	0.34%
2018/03/05	3	15.40	0	0.00	15.05	3	2,354	0.13%
2018/03/01	0	0.00	10	15.45	15.60	-10	2,347	-0.43%
2018/02/27	0	0.00	10	15.60	15.50	-10	2,348	-0.43%
2018/02/26	10	15.75	0	0.00	15.55	10	2,331	0.43%
2018/02/22	1	15.20	0	0.00	15.15	1	2,307	0.04%
2018/02/12	1	15.25	3	15.00	15.10	-2	2,305	-0.09%
2018/02/09	0	0.00	8	14.76	14.95	-8	2,274	-0.35%
2018/02/08	5	15.00	2	15.05	15.00	3	2,246	0.13%
2018/02/07	6	14.59	6	14.61	14.35	0	2,218	0.00%
2018/02/06	3	14.00	18	14.27	14.10	-15	2,180	-0.69%
2018/02/05	2	14.78	1	14.75	15.20	1	2,115	0.05%
2018/02/02	1	15.40	0	0.00	15.40	1	2,096	0.05%
2018/02/01	0	0.00	1	15.40	15.40	-1	2,113	-0.05%
2018/01/31	6	15.18	92	15.25	15.30	-86	2,138	-4.02%
2018/01/30	20	15.68	0	0.00	15.20	20	2,116	0.94%
2018/01/29	40	16.16	0	0.00	16.05	40	2,031	1.97%
2018/01/26	40	15.43	1	15.45	15.70	39	1,933	2.02%
2018/01/24	2	14.90	40	14.85	14.85	-38	1,809	-2.10%
2018/01/23	1	15.00	0	0.00	15.00	1	1,788	0.06%
2018/01/22	1	14.85	0	0.00	14.95	1	1,747	0.06%
2018/01/19	0	0.00	77	14.80	14.80	-77	1,750	-4.40%
2018/01/18	40	14.70	1	14.75	14.70	39	1,666	2.34%
2018/01/17	30	14.11	1	14.10	14.30	29	1,564	1.85%
2018/01/15	20	14.05	0	0.00	14.00	20	1,512	1.32%
2018/01/12	151	13.87	0	0.00	13.90	151	1,496	10.09%	大買/鉅額交易
2018/01/11	190	13.87	0	0.00	13.85	190	1,494	12.71%	大買/鉅額交易
2018/01/09	14	14.00	0	0.00	13.90	14	1,494	0.94%
2018/01/05	2	13.50	1	13.50	13.50	1	1,454	0.07%