弘憶股 (3312)-富邦-新店券商分點個股進出

台股 » 個股 » 弘憶股 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

弘憶股

(3312)

可現股當沖

股價
54.3
漲跌
▼1.5
漲幅
-2.69%
成交量
2,715張
產業
上市電子通路類股▲0.11%
175人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

弘憶股 (3312)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/12/17	3.3	55.23	2	54.60	54.30	1.3	2,526	0.05%
2024/12/16	2	56.90	0	0.00	55.80	2	2,528	0.08%
2024/12/13	2	58.10	0	0.00	58.20	2	2,580	0.08%
2024/12/12	2.1	61.15	4	62.43	61.10	-2	2,648	-0.07%
2024/12/10	0	59.70	1	59.50	59.10	-1	2,960	-0.03%
2024/12/06	1	59.00	0	0.00	59.50	1	3,050	0.03%
2024/12/05	0	0.00	1	59.81	59.50	-1	3,069	-0.03%
2024/12/04	0	0.00	6.1	60.07	60.30	-6.1	3,102	-0.20%
2024/12/03	0	0.00	8	58.90	59.10	-8	3,178	-0.25%
2024/12/02	2	58.60	0	0.00	58.60	2	3,222	0.06%
2024/11/29	0.1	59.08	0	0.00	58.70	0.1	3,261	0.00%
2024/11/28	2.2	58.06	1	58.80	59.00	1.2	3,341	0.04%
2024/11/27	8.5	59.09	0	0.00	58.30	8.5	3,410	0.25%
2024/11/26	1.3	60.07	5	61.00	60.80	-3.7	3,604	-0.10%
2024/11/22	7	61.21	0	0.00	60.30	7	3,751	0.19%
2024/11/21	0	0.00	0.1	60.20	60.10	-0.1	3,903	0.00%
2024/11/20	10	61.00	1	60.10	60.10	9	4,094	0.22%
2024/11/19	4	61.90	4	62.30	62.00	0	4,529	0.00%
2024/11/18	1.5	60.73	3	61.47	61.60	-1.5	5,006	-0.03%
2024/11/15	3.1	60.55	7	61.60	60.80	-4	5,268	-0.08%
2024/11/14	3	64.23	1	65.00	62.80	2	5,274	0.04%
2024/11/13	7.5	66.30	6	66.20	65.40	1.5	5,289	0.03%
2024/11/12	8	68.30	3	68.70	66.50	5	5,396	0.09%
2024/11/11	6.1	70.09	155	69.21	68.80	-148.9	5,431	-2.74%	大賣/鉅額交易
2024/11/08	160	69.10	4.1	69.80	69.90	156	5,407	2.88%	大買/鉅額交易
2024/11/07	0.5	65.89	0	0.00	65.60	0.5	5,486	0.01%
2024/11/06	1	65.01	1	64.90	64.50	0	5,658	0.00%
2024/11/05	6	65.90	6	66.37	65.70	0	5,761	0.00%
2024/11/04	1	64.13	1	64.69	64.00	0	5,941	0.00%
2024/11/01	0.3	66.59	1	66.30	66.30	-0.7	6,023	-0.01%
2024/10/30	1.1	67.75	6	67.87	66.80	-5	6,133	-0.08%
2024/10/29	5	67.62	1	66.80	66.80	4	6,273	0.06%
2024/10/28	2	68.69	5	68.14	68.40	-3	6,402	-0.05%
2024/10/25	6.8	70.05	10	69.36	69.20	-3.2	6,534	-0.05%
2024/10/24	2.2	70.41	3	71.10	70.10	-0.8	6,759	-0.01%
2024/10/23	2	70.55	1	70.60	70.30	1	6,869	0.01%
2024/10/22	4	71.53	1	72.60	71.20	3	7,049	0.04%
2024/10/21	7	73.77	7	73.83	72.60	0	7,227	0.00%
2024/10/18	25	73.99	18.1	74.25	74.10	7	7,447	0.09%
2024/10/17	14	71.89	9	71.89	72.10	5	7,403	0.07%
2024/10/16	11	67.23	7	67.10	67.00	4	7,720	0.05%
2024/10/15	2.1	68.68	2.2	68.09	67.80	-0.1	7,963	0.00%
2024/10/14	0	0.00	3	68.20	67.70	-3	8,238	-0.04%
2024/10/11	1.1	69.23	0	0.00	68.90	1.1	8,503	0.01%
2024/10/09	0	71.50	0	0.00	70.10	0	9,230	0.00%
2024/10/08	1	72.59	1	72.60	72.00	0	10,083	0.00%
2024/10/07	2	73.85	6.6	73.43	74.20	-4.6	10,881	-0.04%
2024/10/04	0.3	70.34	5.5	70.09	69.70	-5.2	11,148	-0.05%
2024/10/01	1.1	71.71	1	71.80	71.40	0.1	11,484	0.00%
2024/09/30	3	72.43	4	72.40	72.30	-1	12,525	-0.01%
2024/09/27	6	73.03	6	72.25	71.80	0	12,917	0.00%
2024/09/26	2.2	70.94	4.2	72.66	71.10	-2	13,404	-0.02%
2024/09/25	3	73.73	4.1	73.17	73.00	-1.1	14,024	-0.01%
2024/09/24	3.2	71.89	1	72.30	71.90	2.2	15,120	0.01%
2024/09/23	1	73.60	2.1	73.23	72.90	-1.1	16,181	-0.01%
2024/09/20	5	74.32	1	76.20	74.00	4	16,480	0.02%
2024/09/19	6	75.32	2	75.90	75.60	4	16,600	0.02%
2024/09/18	12	76.97	11	74.73	74.50	1	16,748	0.01%
2024/09/16	15	77.07	7	77.31	76.90	8	16,928	0.05%
2024/09/13	14	78.37	7.1	76.88	77.40	6.9	16,913	0.04%
2024/09/12	27.4	78.82	37.1	79.87	78.90	-9.7	16,924	-0.06%
2024/09/11	24.1	73.05	21.1	74.05	74.10	3	16,709	0.02%
2024/09/10	0.1	71.50	0	0.00	71.20	0.1	16,747	0.00%
2024/09/09	3	73.40	1	72.60	73.20	2	16,730	0.01%
2024/09/06	2.1	75.81	5	76.70	75.60	-3	16,735	-0.02%
2024/09/05	9.1	77.46	4	76.78	75.80	5.1	16,740	0.03%
2024/09/04	10	77.93	24	78.03	77.40	-14	16,758	-0.08%
2024/09/03	4	86.02	2	86.05	84.00	2	16,696	0.01%
2024/09/02	4.1	85.94	0	0.00	84.70	4.1	16,694	0.02%
2024/08/30	27.1	88.57	9	87.26	87.20	18.1	16,749	0.11%
2024/08/29	35	89.56	4	90.03	89.50	31	16,872	0.18%
2024/08/28	35	90.07	58.1	90.60	91.90	-23.1	17,054	-0.14%
2024/08/27	6	88.37	14	88.48	88.50	-8	18,283	-0.04%
2024/08/26	10	88.99	4	89.15	87.60	6	18,950	0.03%
2024/08/23	36.2	89.47	27.1	89.66	89.80	9.1	18,885	0.05%
2024/08/22	14	89.54	41.2	89.31	88.10	-27.2	18,837	-0.14%
2024/08/21	84.9	90.99	46.2	91.46	90.50	38.7	19,136	0.20%
2024/08/20	84	90.26	60.1	89.45	88.30	23.9	18,937	0.13%
2024/08/19	46	83.28	48.1	85.93	86.90	-2.1	18,755	-0.01%
2024/08/16	0	0.00	5	78.78	79.00	-5	18,887	-0.03%
2024/08/15	3	77.57	8	77.60	77.60	-5	18,908	-0.03%
2024/08/14	18.1	79.17	11	79.29	77.30	7.1	18,988	0.04%
2024/08/13	5	78.64	33	78.88	78.90	-28	19,544	-0.14%
2024/08/12	27.2	78.33	17	78.53	77.80	10.2	19,685	0.05%
2024/08/09	36.5	77.67	27.3	77.81	77.20	9.3	19,741	0.05%
2024/08/08	14.1	75.30	25	74.47	74.00	-10.9	19,570	-0.06%
2024/08/07	16	73.63	13.1	74.32	76.50	3	19,442	0.02%
2024/08/06	44.3	69.13	43	67.67	69.60	1.3	19,428	0.01%
2024/08/05	7.2	71.01	13	70.62	70.50	-5.8	19,407	-0.03%
2024/08/02	3.1	78.96	5	78.46	78.30	-2	19,489	-0.01%
2024/08/01	26.6	84.72	48	84.53	82.20	-21.5	19,658	-0.11%
2024/07/31	28	85.65	14	82.65	82.40	14	20,121	0.07%
2024/07/30	14	85.16	13.1	86.40	86.80	1	20,147	0.00%
2024/07/29	52	89.21	55	89.81	83.60	-3	20,115	-0.01%
2024/07/26	10.1	91.18	17	90.51	90.20	-7	20,103	-0.03%
2024/07/23	38.1	93.82	27	93.37	92.00	11.1	20,239	0.05%
2024/07/22	36.2	93.02	41	92.51	91.80	-4.8	20,236	-0.02%
2024/07/19	84.1	94.26	74	94.07	92.40	10.1	20,165	0.05%
2024/07/18	18.1	93.37	18.2	92.62	92.60	0	19,960	0.00%
2024/07/17	51.3	97.96	105	98.74	96.90	-53.7	19,826	-0.27%	大賣/
2024/07/16	63.3	94.36	60.1	94.07	93.50	3.2	19,539	0.02%
2024/07/15	31.2	99.28	26.2	97.87	96.60	5	19,554	0.03%
2024/07/12	56.5	101.57	13	101.04	100.00	43.5	19,864	0.22%
2024/07/11	111.9	106.65	103.3	104.84	108.00	8.7	19,841	0.04%	大買/大賣/
2024/07/10	150.2	99.21	220.3	99.95	104.50	-70.1	19,419	-0.36%	大買/大賣/
2024/07/09	181.1	94.70	82	94.70	95.00	99.1	19,144	0.52%	大買/
2024/07/08	51.2	92.12	69	91.35	90.00	-17.8	19,056	-0.09%
2024/07/05	41	93.76	34.1	94.05	93.10	6.9	19,233	0.04%
2024/07/04	140.1	94.55	144	94.76	92.20	-3.9	18,953	-0.02%	大買/大賣/
2024/07/03	23	88.73	30.3	89.41	91.50	-7.3	18,019	-0.04%
2024/07/02	51.1	89.38	47	88.97	88.70	4.1	17,664	0.02%
2024/07/01	46	89.68	40	89.46	88.10	6	17,176	0.04%
2024/06/28	99.1	87.79	80.3	88.03	87.00	18.8	16,593	0.11%
2024/06/27	98	78.83	134.9	79.38	82.90	-36.9	15,634	-0.24%	大賣/
2024/06/26	48.2	73.37	53.2	72.72	75.40	-5	14,773	-0.03%
2024/06/25	17	68.40	14	68.78	68.60	3	14,655	0.02%
2024/06/24	29.3	68.64	15	68.36	68.30	14.3	14,623	0.10%
2024/06/21	24.6	69.54	13.1	70.63	71.10	11.5	14,794	0.08%
2024/06/20	21.2	74.13	23	74.63	73.70	-1.8	14,771	-0.01%
2024/06/19	29.5	73.44	26.1	74.81	73.10	3.4	14,777	0.02%
2024/06/18	45.1	75.27	56	75.29	77.80	-10.9	14,735	-0.07%
2024/06/17	53	72.84	51.1	73.08	73.50	1.9	14,807	0.01%
2024/06/14	20	69.79	16	70.38	70.60	4	15,190	0.03%
2024/06/13	27.1	68.95	27	69.17	70.60	0.1	15,302	0.00%
2024/06/12	7	67.30	11	67.21	68.50	-4	15,382	-0.03%
2024/06/11	41	68.07	28.4	68.06	68.90	12.6	15,441	0.08%
2024/06/07	5.1	67.00	7.5	67.15	66.90	-2.4	15,522	-0.02%
2024/06/06	2.2	67.02	11	68.65	67.00	-8.8	15,675	-0.06%
2024/06/05	14.1	66.19	12	65.44	67.40	2.1	15,787	0.01%
2024/06/04	33.9	71.62	8.1	72.69	69.70	25.8	15,938	0.16%
2024/06/03	7	73.56	19.7	72.90	74.10	-12.7	15,888	-0.08%
2024/05/31	150.4	69.73	121.9	68.60	67.40	28.5	15,800	0.18%	大買/大賣/
2024/05/30	73	68.44	71.5	67.39	71.60	1.5	14,588	0.01%
2024/05/29	2	65.10	10.5	65.10	65.10	-8.5	14,063	-0.06%
2024/05/28	2	59.20	87.3	59.19	59.20	-85.3	14,240	-0.60%
2024/05/27	82.5	53.56	32.3	53.35	53.90	50.3	14,330	0.35%
2024/05/24	31.5	49.85	22.4	50.61	50.10	9.1	14,170	0.06%
2024/05/23	27	49.67	19.6	50.12	49.00	7.5	14,307	0.05%
2024/05/22	56.3	50.86	50.3	51.17	49.20	6	14,200	0.04%
2024/05/21	5	47.39	18	47.62	48.05	-13	13,950	-0.09%
2024/05/20	5.5	48.11	15	47.86	47.50	-9.5	14,042	-0.07%
2024/05/17	60	48.68	69	48.85	48.00	-9	14,329	-0.06%
2024/05/16	25	48.14	19	47.98	46.50	6	13,815	0.04%
2024/05/15	31	47.34	26	47.54	47.30	5	13,799	0.04%
2024/05/14	2.5	46.02	1	45.95	45.85	1.5	13,789	0.01%
2024/05/13	3	46.43	3	46.90	45.95	0	13,836	0.00%
2024/05/10	18	45.92	9	46.33	46.30	9	13,928	0.06%
2024/05/09	11	48.38	20	48.10	47.20	-9	14,098	-0.06%
2024/05/08	35.3	47.23	28	47.13	46.90	7.3	14,005	0.05%
2024/05/07	34	48.98	34	48.69	48.90	0	13,886	0.00%
2024/05/06	68.2	49.16	59.2	49.07	48.80	9	13,633	0.07%
2024/05/03	13	46.63	8	46.40	46.40	5	13,171	0.04%
2024/05/02	5	46.52	12	46.54	46.50	-7	13,089	-0.05%
2024/04/30	32	45.74	33	45.88	46.25	-1	12,999	-0.01%
2024/04/29	31	46.32	16	46.13	43.95	15	12,755	0.12%
2024/04/26	71.4	46.10	32	45.42	45.40	39.4	12,471	0.32%
2024/04/25	16	43.26	22	44.16	43.50	-6	12,287	-0.05%
2024/04/24	7	42.61	1	41.75	41.65	6	12,162	0.05%
2024/04/23	8	43.94	5	43.80	42.00	3	12,083	0.02%
2024/04/22	7	44.21	4.1	44.33	43.15	2.9	11,996	0.02%
2024/04/19	59.1	46.61	57	45.54	46.20	2.1	11,855	0.02%
2024/04/18	36.2	51.30	29	52.52	48.95	7.2	11,574	0.06%
2024/04/17	16.1	48.17	23.2	48.28	49.20	-7.1	10,990	-0.06%
2024/04/16	30	46.53	437	45.11	44.75	-407	10,722	-3.80%	大賣/鉅額交易
2024/04/15	488.2	49.75	98.3	49.54	49.30	389.9	10,414	3.74%	大買/鉅額交易
2024/04/12	84	49.65	100	50.81	51.50	-16	9,836	-0.16%
2024/04/11	79.3	44.97	89	45.44	46.90	-9.7	9,217	-0.10%
2024/04/10	7	42.37	1	41.70	42.65	6	8,731	0.07%
2024/04/09	6	42.28	4	42.33	41.55	2	8,630	0.02%
2024/04/03	1	41.80	0	0.00	41.35	1	8,440	0.01%
2024/04/02	0	0.00	5	42.44	42.35	-5	8,388	-0.06%
2024/04/01	23	43.65	28	43.17	43.00	-5	8,305	-0.06%
2024/03/29	34	43.17	84	42.85	43.75	-50	8,121	-0.62%
2024/03/28	46	41.89	36	42.25	42.45	10	7,894	0.13%
2024/03/27	9	40.90	6	40.84	40.75	3	7,683	0.04%
2024/03/26	26	42.32	10	41.75	40.60	16	7,556	0.21%
2024/03/25	20	41.42	29.1	41.75	42.35	-9.1	7,207	-0.13%
2024/03/22	1	38.50	2	39.00	38.50	-1	7,016	-0.01%
2024/03/21	2	38.15	27	38.03	38.60	-25	6,954	-0.36%
2024/03/20	19	38.82	7	38.51	38.25	12	6,889	0.17%
2024/03/19	31	40.81	18.1	40.73	40.70	12.9	6,714	0.19%
2024/03/18	3	39.00	73	37.94	39.75	-70	6,228	-1.12%
2024/03/15	23	35.97	0	0.00	36.15	23	6,088	0.38%
2024/03/14	3	35.45	11	35.02	34.30	-8	5,979	-0.13%
2024/03/13	1	37.65	42.1	36.42	36.15	-41.1	5,888	-0.70%
2024/03/12	3	38.83	8	38.01	38.10	-5	5,756	-0.09%
2024/03/11	34	39.45	3	39.17	38.20	31	5,582	0.56%
2024/03/08	15.1	42.44	56	42.74	41.55	-40.9	5,429	-0.75%
2024/03/07	5	46.86	25	46.57	46.15	-20	5,190	-0.39%
2024/03/06	29.1	47.63	23.1	47.54	47.00	6	5,046	0.12%
2024/03/05	53	46.27	58.1	45.92	46.80	-5.1	4,854	-0.10%
2024/03/04	33.1	43.70	30	43.78	43.95	3.1	4,613	0.07%
2024/03/01	60	41.75	39	42.06	42.15	21	4,418	0.48%
2024/02/29	12	42.12	29.4	41.88	41.80	-17.4	4,192	-0.41%
2024/02/27	52	40.77	51	40.73	40.30	1	3,976	0.03%
2024/02/26	102.1	39.20	160	39.05	39.30	-57.9	3,644	-1.59%	大買/大賣/
2024/02/23	7	38.37	58.4	38.17	38.65	-51.4	3,254	-1.58%
2024/02/22	26	34.83	28.1	34.87	35.15	-2.1	3,055	-0.07%
2024/02/21	8.1	33.69	10	33.42	34.15	-1.9	2,895	-0.07%
2024/02/20	52.2	33.68	37	33.54	33.40	15.2	2,728	0.56%
2024/02/19	6	31.73	30	31.57	32.35	-24	2,326	-1.03%
2024/02/16	33	29.33	46	29.30	29.45	-13	2,180	-0.60%
2024/02/15	1	28.15	15.2	27.47	28.15	-14.2	1,992	-0.71%
2024/02/05	0	0.00	3	25.52	25.80	-3	1,884	-0.16%
2024/02/02	12	26.16	5	26.24	26.10	7	1,891	0.37%
2024/02/01	67.1	26.08	32	26.29	25.50	35.1	1,732	2.03%
2024/01/31	19	24.93	15	24.81	24.90	4	1,451	0.28%
2024/01/30	11	24.59	14	24.40	24.55	-3	1,357	-0.22%
2024/01/29	3	23.80	2	24.00	24.00	1	1,281	0.08%
2024/01/26	39	24.45	4	24.03	23.90	35	1,239	2.82%
2024/01/25	19	24.53	19	24.58	24.70	0	1,070	0.00%
2024/01/23	0	0.00	2	23.55	23.65	-2	939	-0.21%
2024/01/18	0	0.00	1	23.40	23.75	-1	897	-0.11%
2024/01/17	2	23.40	0	0.00	23.05	2	879	0.23%
2024/01/15	0	0.00	1	23.40	23.30	-1	859	-0.12%
2024/01/09	0	0.00	1	22.65	22.25	-1	778	-0.13%
2024/01/05	25	23.78	27	24.25	23.45	-2	708	-0.28%
2024/01/04	1	22.60	0	22.50	22.60	1	583	0.17%
2024/01/03	0	0.00	2	21.75	21.95	-2	562	-0.36%
2023/12/21	0	0.00	2	22.20	22.35	-2	559	-0.36%
2023/12/20	2	22.30	0	0.00	22.35	2	557	0.36%
2023/12/11	0	0.00	2	21.50	21.50	-2	508	-0.39%
2023/12/06	0	0.00	2	22.90	22.90	-2	468	-0.43%
2023/12/04	2	22.30	0	0.00	22.70	2	452	0.44%
2023/12/01	2	22.58	3	22.22	22.30	-1	440	-0.23%
2023/11/30	1	21.75	0	0.00	21.80	1	425	0.23%
2023/11/28	0	0.00	2	21.50	21.60	-2	427	-0.47%
2023/11/24	0	0.00	0	21.70	21.65	0	419	-0.01%
2023/11/21	2	21.50	1	21.50	21.55	1	409	0.24%
2023/11/20	1	21.55	7	21.54	21.55	-6	439	-1.36%
2023/11/15	4	21.05	2.4	21.19	21.50	1.6	462	0.34%
2023/11/14	0	0.00	0.3	20.46	20.50	-0.3	441	-0.06%
2023/11/13	0	0.00	0.3	20.32	20.70	-0.3	439	-0.07%
2023/11/10	3	20.67	8.4	20.53	20.55	-5.4	415	-1.29%
2023/11/08	0	0.00	1	19.20	19.15	-1	353	-0.28%
2023/10/27	0.6	19.20	0	0.00	19.00	0.6	413	0.14%
2023/10/18	0	0.00	2	18.40	18.40	-2	431	-0.46%
2023/10/12	0	0.00	1	18.55	18.55	-1	455	-0.22%
2023/10/02	20	18.75	0	0.00	18.75	20	475	4.21%
2023/09/20	1	18.70	0	0.00	18.70	1	501	0.20%
2023/09/19	5	18.85	0	0.00	18.85	5	507	0.98%
2023/09/14	0	0.00	1	18.65	18.80	-1	520	-0.19%
2023/09/04	0	0.00	2	18.40	18.50	-2	608	-0.33%
2023/08/31	1	18.15	0	0.00	18.30	1	637	0.16%
2023/08/28	0	18.25	0	0.00	17.90	0	688	0.00%
2023/08/23	21	21.40	0	0.00	21.20	21	670	3.13%
2023/08/21	0	0.00	2	21.70	21.70	-2	632	-0.32%
2023/08/18	2	21.80	1	22.00	21.55	1	630	0.16%
2023/08/10	0	0.00	2	21.65	21.50	-2	593	-0.34%
2023/08/09	4.1	21.86	0	0.00	21.80	4.1	586	0.71%
2023/08/08	0	0.00	1	22.55	22.65	-1	554	-0.18%
2023/08/04	0	22.60	0	0.00	22.70	0	568	0.00%
2023/07/27	0	0.00	1	22.85	22.90	-1	567	-0.18%
2023/07/26	0	0.00	1	22.70	22.70	-1	572	-0.17%
2023/07/13	1	22.85	1	22.90	22.70	0	592	0.00%
2023/07/07	2	22.80	1	22.65	22.70	1	669	0.15%
2023/07/05	0	0.00	1	23.25	23.20	-1	697	-0.14%
2023/06/20	1	23.35	2	23.05	23.30	-1	938	-0.11%
2023/06/19	3	23.30	0	0.00	23.30	3	943	0.32%
2023/06/16	0	0.00	1	23.70	23.50	-1	952	-0.10%
2023/06/14	0	0.00	9	23.55	23.35	-9	928	-0.97%
2023/06/13	2	23.25	0	0.00	23.25	2	922	0.22%
2023/06/12	10	23.08	0	0.00	23.00	10	911	1.10%
2023/06/09	0	0.00	5	23.55	23.30	-5	904	-0.55%
2023/06/08	0	0.00	20	23.26	22.95	-20	892	-2.24%
2023/06/07	3	23.60	0	0.00	23.50	3	881	0.34%
2023/06/06	5	23.05	40	22.83	23.05	-35	859	-4.07%
2023/06/01	0	0.00	2	22.40	22.45	-2	818	-0.24%
2023/05/31	0	0.00	10	22.00	22.15	-10	813	-1.23%
2023/05/24	1	21.50	1	21.55	21.65	0	779	0.00%
2023/05/19	15	21.20	0	0.00	21.25	15	769	1.95%
2023/05/12	0	0.00	1	20.65	21.10	-1	759	-0.13%
2023/05/05	4	21.56	0	0.00	21.60	4	729	0.55%
2023/04/20	2	21.63	0	0.00	21.50	2	690	0.29%
2023/04/19	40	21.75	1	21.70	21.70	39	687	5.67%
2023/04/13	1	21.90	1	21.45	21.45	0	642	0.00%
2023/04/11	0	0.00	1	21.65	21.70	-1	574	-0.17%
2023/04/07	1	21.50	1	21.65	21.40	0	533	0.00%
2023/03/31	0	0.00	1	21.60	21.50	-1	488	-0.20%
2023/03/30	9	21.57	30	21.60	21.80	-21	454	-4.62%
2023/03/29	20	21.60	1	21.10	21.60	19	326	5.83%
2023/03/10	0	19.00	0	0.00	18.65	0	226	0.00%
2023/02/13	1	17.90	0	0.00	17.90	1	213	0.47%
2023/02/07	0	0.00	3	18.25	18.20	-3	213	-1.41%
2023/02/01	0	0.00	1	18.35	18.30	-1	210	-0.48%
2023/01/31	0	0.00	1	17.80	17.85	-1	203	-0.49%
2023/01/17	0	0.00	35	17.55	17.60	-35	199	-17.51%
2023/01/12	0	0.00	1	17.50	17.60	-1	201	-0.50%
2022/12/09	1	17.95	0	0.00	17.95	1	258	0.39%
2022/12/07	1	18.40	0	0.00	18.15	1	257	0.39%
2022/11/29	20	18.50	0	0.00	18.55	20	276	7.24%
2022/11/17	13	18.35	0	0.00	18.30	13	330	3.94%
2022/11/16	0	0.00	1	18.40	18.20	-1	340	-0.29%
2022/11/10	0.4	18.15	0	0.00	18.25	0.4	500	0.08%
2022/11/09	1	18.30	0	0.00	18.10	1	530	0.19%
2022/11/02	30	17.60	0	0.00	17.65	30	560	5.36%
2022/11/01	1	17.35	0	0.00	17.40	1	566	0.18%
2022/10/18	0	0.00	1	16.90	16.80	-1	613	-0.16%
2022/10/17	0	0.00	1	16.65	16.65	-1	620	-0.16%
2022/10/14	0	0.00	1	16.75	16.70	-1	626	-0.16%
2022/10/13	1	16.55	0	0.00	16.10	1	632	0.16%
2022/09/29	0	0.00	14	16.85	16.85	-14	774	-1.81%
2022/09/27	1	17.10	0	0.00	17.30	1	776	0.13%
2022/09/22	0	0.00	16	18.08	18.20	-16	798	-2.00%
2022/09/19	1	18.30	0	0.00	18.10	1	802	0.12%
2022/09/15	0	0.00	1	18.70	18.60	-1	809	-0.12%
2022/09/14	15	18.49	0	0.00	18.60	15	812	1.85%
2022/09/13	0	0.00	33	18.77	18.80	-33	818	-4.03%
2022/09/12	20	18.80	1	18.80	18.80	19	823	2.31%
2022/09/08	1	18.70	0	0.00	18.70	1	826	0.12%
2022/09/05	0	0.00	1	19.05	18.70	-1	826	-0.12%
2022/08/29	1	19.20	0	0.00	19.20	1	815	0.12%
2022/08/26	0	0.00	0.2	19.60	19.75	-0.2	812	-0.02%
2022/08/23	1	19.55	5	19.55	19.55	-4	803	-0.50%
2022/08/22	1	19.95	1.1	19.75	19.75	-0.1	795	-0.01%
2022/08/19	22	20.13	0	0.00	20.00	22	778	2.83%
2022/08/18	1.1	19.75	4.3	19.33	19.80	-3.2	718	-0.45%
2022/08/17	30.1	18.50	0	0.00	18.45	30.1	657	4.58%
2022/08/16	21	18.45	2.7	18.47	18.40	18.3	664	2.76%
2022/08/15	2	19.15	1	19.05	18.85	1	637	0.16%
2022/08/09	0	0.00	27	18.01	18.05	-27	650	-4.15%
2022/08/08	0.2	17.95	1	17.95	18.05	-0.8	675	-0.12%
2022/07/29	1	18.45	1.1	18.50	18.40	-0.1	705	-0.01%
2022/07/26	0	0.00	0	19.00	18.25	0	721	0.00%
2022/07/25	0	0.00	4	18.68	18.65	-4	722	-0.55%
2022/07/22	20	18.70	0	0.00	18.80	20	723	2.77%
2022/07/21	0	0.00	1	18.50	18.55	-1	728	-0.14%
2022/07/19	15	18.30	0	0.00	18.35	15	724	2.07%
2022/07/18	20	18.20	0	0.00	18.35	20	716	2.79%
2022/07/15	6	20.15	0	0.00	20.00	6	702	0.85%
2022/07/14	4	20.06	2	20.15	20.05	2	667	0.30%
2022/07/13	1	19.50	0	0.00	19.50	1	661	0.15%
2022/07/12	11	19.23	0	0.00	19.20	11	663	1.66%
2022/07/11	0	0.00	105	20.41	20.25	-105	647	-16.23%	大賣/鉅額交易
2022/07/08	80	21.55	1	21.55	21.60	79	621	12.72%
2022/07/06	1	20.65	0	0.00	20.65	1	623	0.16%
2022/07/05	0	0.00	13	21.01	20.95	-13	640	-2.03%
2022/07/04	1.1	21.16	0	0.00	20.50	1.1	640	0.17%
2022/07/01	0	0.00	82	20.85	20.60	-82	645	-12.70%
2022/06/30	2	22.20	0	0.00	22.00	2	649	0.31%
2022/06/29	20	22.57	0	0.00	22.55	20	655	3.05%
2022/06/24	0	0.00	5	22.90	22.65	-5	722	-0.69%
2022/06/23	2	22.48	0	0.00	22.65	2	802	0.25%
2022/06/22	0	0.00	0.1	22.80	22.80	-0.1	913	-0.01%
2022/06/21	1	23.10	0	0.00	23.35	1	937	0.11%
2022/06/20	0	0.00	8	22.50	22.50	-8	967	-0.83%
2022/06/16	1	23.70	3	23.70	23.55	-2	1,050	-0.19%
2022/06/15	5	23.99	0	0.00	23.85	5	1,089	0.46%
2022/06/14	0	0.00	12	23.93	23.90	-12	1,102	-1.09%
2022/06/10	2	24.73	2	24.75	24.70	0	1,131	0.00%
2022/06/09	10	24.85	1	25.00	24.85	9	1,162	0.77%
2022/06/07	3	24.98	0	0.00	25.00	3	1,184	0.25%
2022/06/06	0.1	25.30	0	0.00	25.10	0.1	1,187	0.01%
2022/06/02	2	25.23	0	0.00	25.20	2	1,198	0.17%
2022/06/01	0	0.00	12	25.24	25.20	-12	1,210	-0.99%
2022/05/30	2	24.90	0	0.00	24.95	2	1,222	0.16%
2022/05/26	30	24.83	3	25.10	24.75	27	1,261	2.14%
2022/05/24	0	0.00	2	25.15	24.85	-2	1,273	-0.16%
2022/05/23	1	24.75	0	0.00	24.75	1	1,265	0.08%
2022/05/20	1	24.90	0	0.00	24.80	1	1,275	0.08%
2022/05/19	23	24.60	0	0.00	24.85	23	1,280	1.80%
2022/05/18	20	25.05	0	0.00	24.90	20	1,293	1.55%
2022/05/17	0	0.00	2	24.45	24.90	-2	1,289	-0.16%
2022/05/13	1	24.05	1	24.05	24.00	0	1,268	0.00%
2022/05/05	1	24.50	0	0.00	24.50	1	1,246	0.08%
2022/05/04	2	24.35	0	0.00	24.35	2	1,242	0.16%
2022/04/25	0	0.00	5	23.40	23.30	-5	1,267	-0.39%
2022/04/20	0	0.00	1	24.10	23.95	-1	1,284	-0.08%
2022/04/19	0	0.00	2	23.80	23.95	-2	1,303	-0.15%
2022/04/11	0	0.00	1	24.20	24.05	-1	1,402	-0.07%
2022/04/06	0	0.00	0.6	23.70	23.70	-0.6	1,389	-0.05%
2022/04/01	1	23.60	1	24.00	24.05	0	1,384	0.00%
2022/03/29	1	23.95	0	0.00	23.95	1	1,369	0.07%
2022/03/28	8	24.13	1	23.75	24.20	7	1,341	0.52%
2022/03/25	12	25.72	2	25.65	25.65	10	1,263	0.79%
2022/03/24	6	28.23	0	0.00	28.50	6	1,156	0.52%
2022/03/23	1.6	28.08	0	0.00	28.25	1.6	1,142	0.14%
2022/03/22	55.1	27.29	1	27.90	27.90	54.1	1,118	4.83%
2022/03/21	153	27.41	2	27.58	27.40	151	1,096	13.77%	大買/鉅額交易
2022/03/18	1.5	26.66	0	0.00	26.60	1.5	1,063	0.14%
2022/03/16	0	0.00	12	25.50	25.60	-12	1,045	-1.15%
2022/03/15	0	0.00	1	25.85	25.75	-1	1,059	-0.09%
2022/03/14	1.1	26.31	2	25.93	26.35	-0.9	1,118	-0.08%
2022/03/11	1	25.70	2	25.55	25.50	-1	1,161	-0.09%
2022/03/07	10.1	24.90	10	24.54	24.65	0.1	1,594	0.00%
2022/03/04	0.1	25.70	0	0.00	25.55	0.1	1,733	0.00%
2022/03/02	0	0.00	1	25.75	25.95	-1	1,833	-0.05%
2022/03/01	0	0.00	1	25.30	25.45	-1	1,902	-0.05%
2022/02/24	2.1	24.82	0	0.00	24.40	2.1	1,925	0.11%
2022/02/22	1	24.90	0	0.00	24.95	1	1,975	0.05%
2022/02/17	0	0.00	1.1	24.90	24.75	-1.1	1,968	-0.06%
2022/02/15	0.1	24.40	0	0.00	24.35	0.1	1,990	0.01%
2022/02/10	0	0.00	3	24.75	24.80	-3	2,031	-0.15%
2022/02/09	0	0.00	1	24.40	24.45	-1	2,032	-0.05%
2022/01/20	1	24.20	1	24.30	24.30	0	2,001	0.00%
2022/01/19	0.1	24.40	0	0.00	24.40	0.1	2,008	0.00%
2022/01/18	3	24.90	0	0.00	24.55	3	2,010	0.15%
2022/01/17	0	0.00	1	24.60	24.65	-1	2,006	-0.05%
2022/01/14	1	24.25	0	0.00	24.20	1	2,002	0.05%
2022/01/13	0	0.00	1	24.50	24.35	-1	1,992	-0.05%
2022/01/12	0	0.00	6	24.95	24.50	-6	1,987	-0.30%
2022/01/11	3	24.98	0	0.00	25.05	3	1,969	0.15%
2022/01/10	5	24.81	7	24.56	24.95	-2	1,921	-0.10%
2022/01/07	0	0.00	1	23.95	23.50	-1	1,865	-0.05%
2022/01/05	0	0.00	2	24.05	24.00	-2	1,855	-0.11%
2021/12/30	1	24.70	1	24.60	24.60	0	1,835	0.00%
2021/12/27	0	0.00	4	24.25	24.25	-4	1,819	-0.22%
2021/12/23	0	0.00	1	24.10	24.05	-1	1,819	-0.05%
2021/12/21	0	0.00	1	23.85	23.85	-1	1,815	-0.06%
2021/12/20	0	0.00	3	23.90	23.85	-3	1,815	-0.17%
2021/12/17	0	0.00	3	23.50	23.50	-3	1,808	-0.17%
2021/12/14	0	0.00	1	23.35	23.30	-1	1,789	-0.06%
2021/12/10	0	0.00	2	23.75	23.75	-2	1,760	-0.11%
2021/12/08	3	24.23	2	24.15	24.10	1	1,715	0.06%
2021/12/07	3	25.05	18	25.16	25.20	-15	1,637	-0.92%
2021/12/03	14	24.78	1	24.70	24.65	13	1,557	0.83%
2021/12/02	26	27.14	6	27.68	25.65	20	1,447	1.38%
2021/12/01	9	28.23	15	28.27	28.50	-6	1,312	-0.46%
2021/11/30	26	28.57	32.1	28.24	28.60	-6.1	1,136	-0.54%
2021/11/29	22	25.92	18	26.00	26.00	4	992	0.40%
2021/11/26	4	25.75	4	26.16	26.40	0	939	0.00%
2021/11/25	5	25.95	2.7	26.04	25.55	2.3	880	0.26%
2021/11/24	3	24.73	6	24.89	25.00	-3	793	-0.38%
2021/11/23	7	24.41	4.2	24.33	24.25	2.8	784	0.36%
2021/11/22	2	25.00	5	25.15	25.05	-3	786	-0.38%
2021/11/19	15	24.20	20	24.15	24.15	-5	765	-0.65%
2021/11/18	0	0.00	0.5	23.65	23.65	-0.5	758	-0.07%
2021/11/17	0	0.00	1	23.75	23.50	-1	754	-0.13%
2021/11/15	0	0.00	2.2	23.69	23.60	-2.2	750	-0.29%
2021/11/12	0	0.00	1	22.85	22.85	-1	737	-0.14%
2021/11/11	0	0.00	3	23.20	23.05	-3	734	-0.41%
2021/11/10	5.4	23.19	0	0.00	23.25	5.4	734	0.74%
2021/11/09	4.3	22.41	4	22.63	22.80	0.3	721	0.04%
2021/11/08	1	22.45	7	22.54	22.50	-6	739	-0.81%
2021/11/05	0	0.00	1	21.80	22.00	-1	834	-0.12%
2021/11/04	0	0.00	10	21.86	21.80	-10	865	-1.16%
2021/11/03	1	21.90	0	0.00	21.95	1	905	0.11%
2021/11/02	11	21.90	4	22.00	21.70	7	938	0.75%
2021/11/01	0	0.00	1	21.70	21.80	-1	946	-0.11%
2021/10/29	0	0.00	3	21.50	21.55	-3	962	-0.31%
2021/10/28	1	21.95	6	21.63	21.75	-5	979	-0.51%
2021/10/27	17	21.41	0.2	21.15	21.55	16.8	996	1.69%
2021/10/26	0	0.00	5	20.97	21.00	-5	1,011	-0.49%
2021/10/25	0	0.00	1	20.60	20.65	-1	1,028	-0.10%
2021/10/22	1	20.65	0	0.00	20.50	1	1,068	0.09%
2021/10/21	10	20.60	10	20.40	20.40	0	1,111	0.00%
2021/10/20	1	20.90	0	0.00	20.50	1	1,167	0.09%
2021/10/19	3	20.63	0	0.00	20.60	3	1,187	0.25%
2021/10/18	0	0.00	1	20.20	20.30	-1	1,211	-0.08%
2021/10/15	0	0.00	1.1	20.10	20.20	-1.1	1,237	-0.09%
2021/10/12	0	0.00	0.1	20.40	20.25	-0.1	1,319	-0.01%
2021/10/05	1	19.45	0	0.00	19.55	1	1,454	0.07%
2021/10/04	0	0.00	7.2	19.22	19.10	-7.2	1,498	-0.48%
2021/10/01	0	0.00	1	19.95	19.60	-1	1,503	-0.07%
2021/09/30	1.7	20.16	0	20.25	20.25	1.7	1,501	0.11%
2021/09/29	0.3	20.00	3	20.02	20.05	-2.7	1,513	-0.18%
2021/09/27	1	20.30	10	20.45	20.45	-9	1,558	-0.58%
2021/09/24	4.2	20.40	0	0.00	20.30	4.2	1,563	0.27%
2021/09/23	10	20.40	4	20.34	20.25	6	1,567	0.38%
2021/09/17	2	21.10	0	0.00	21.00	2	1,574	0.13%
2021/09/16	0	0.00	2	21.28	21.10	-2	1,591	-0.13%
2021/09/14	5	21.75	0	0.00	21.45	5	1,622	0.31%
2021/09/10	0	0.00	10	21.35	21.35	-10	1,642	-0.61%
2021/09/09	0	0.00	1	21.30	21.40	-1	1,653	-0.06%
2021/09/08	1	21.20	0	0.00	21.10	1	1,676	0.06%
2021/09/07	0	0.00	1	22.25	22.20	-1	1,663	-0.06%
2021/09/06	0	0.00	3	22.88	22.45	-3	1,666	-0.18%
2021/09/03	1	23.35	0	0.00	23.05	1	1,671	0.06%
2021/09/02	0	0.00	3	22.92	22.90	-3	1,666	-0.18%
2021/09/01	2	22.98	3	23.14	22.90	-1	1,662	-0.06%
2021/08/30	0	0.00	1	23.30	23.60	-1	1,661	-0.06%
2021/08/26	12	22.12	0	0.00	23.05	12	1,650	0.73%
2021/08/25	0	0.00	10	23.95	23.80	-10	1,628	-0.61%
2021/08/24	0	0.00	1	24.20	23.85	-1	1,614	-0.06%
2021/08/23	0	0.00	1	23.90	24.00	-1	1,605	-0.06%
2021/08/20	1	23.60	0	0.00	23.40	1	1,603	0.06%
2021/08/18	14	23.60	0	0.00	23.70	14	1,591	0.88%
2021/08/17	2	23.20	0	0.00	23.00	2	1,591	0.13%
2021/08/16	1	22.35	0	0.00	22.70	1	1,584	0.06%
2021/08/12	1	22.80	1	23.00	22.80	0	1,579	0.00%
2021/08/11	1	23.85	5	23.34	23.05	-4	1,570	-0.25%
2021/08/10	4	24.45	1	24.15	24.15	3	1,488	0.20%
2021/08/09	3	24.97	1	24.90	25.15	2	1,481	0.14%
2021/08/06	1	24.95	0	0.00	25.45	1	1,465	0.07%
2021/08/05	0	0.00	5	24.81	24.85	-5	1,463	-0.34%
2021/08/02	0	0.00	1	24.40	24.35	-1	1,537	-0.07%
2021/07/30	3	23.57	0	0.00	23.20	3	1,530	0.20%
2021/07/29	3	23.75	0	0.00	24.00	3	1,532	0.20%
2021/07/27	1	24.70	0	0.00	24.10	1	1,577	0.06%
2021/07/26	14	24.65	0	0.00	24.60	14	1,623	0.86%
2021/07/23	0	0.00	1	23.70	23.55	-1	1,715	-0.06%
2021/07/21	0	0.00	15	23.37	23.85	-15	2,273	-0.66%
2021/07/20	0	0.00	10	23.15	23.15	-10	2,279	-0.44%
2021/07/19	13	23.49	2	23.35	23.65	11	2,290	0.48%
2021/07/16	16	23.21	0	0.00	23.25	16	2,299	0.70%
2021/07/15	2	23.05	0	0.00	22.75	2	2,268	0.09%
2021/07/14	0	0.00	1	23.00	23.05	-1	2,260	-0.04%
2021/07/13	1	22.90	1	23.00	22.25	0	2,243	0.00%
2021/07/12	1	22.60	3	22.65	22.85	-2	2,232	-0.09%
2021/07/09	1	22.20	0	0.00	22.35	1	2,229	0.04%
2021/07/08	1	21.40	1	22.00	21.80	0	2,259	0.00%
2021/07/07	1	21.40	0	0.00	21.25	1	2,349	0.04%
2021/07/05	0	0.00	6	21.86	22.00	-6	2,520	-0.24%
2021/07/02	0	0.00	1	21.40	21.75	-1	2,548	-0.04%
2021/06/30	2	21.20	0	0.00	21.20	2	2,928	0.07%
2021/06/29	0	0.00	2	21.05	21.05	-2	2,958	-0.07%
2021/06/24	0	0.00	1	21.00	21.45	-1	3,126	-0.03%
2021/06/22	0	0.00	1	20.65	20.60	-1	3,115	-0.03%
2021/06/21	6	20.68	1	20.70	20.60	5	3,114	0.16%
2021/06/18	5	20.90	0	0.00	20.95	5	3,111	0.16%
2021/06/17	2	20.90	0	0.00	21.00	2	3,118	0.06%
2021/06/10	0	0.00	6	20.40	20.25	-6	3,159	-0.19%
2021/06/09	6	20.54	6	20.36	20.30	0	3,223	0.00%
2021/06/08	5	20.60	0	0.00	20.40	5	3,239	0.15%
2021/06/07	0	0.00	3	20.30	20.60	-3	3,259	-0.09%
2021/06/04	2	20.40	0	0.00	20.25	2	3,282	0.06%
2021/06/02	0	0.00	6	20.55	20.25	-6	3,337	-0.18%
2021/06/01	2	20.65	2	20.70	20.50	0	3,381	0.00%
2021/05/31	1	20.20	6	20.30	20.20	-5	3,453	-0.14%
2021/05/25	0	0.00	1	19.70	19.65	-1	4,275	-0.02%
2021/05/24	0	0.00	1	19.30	19.25	-1	4,416	-0.02%
2021/05/19	2	18.50	2	18.60	18.70	0	4,434	0.00%
2021/05/18	1	17.95	0	0.00	18.50	1	4,419	0.02%
2021/05/14	5	19.55	5	19.15	18.70	0	4,374	0.00%
2021/05/04	0	0.00	55	22.03	20.90	-55	4,132	-1.33%
2021/05/03	2	22.93	2	23.55	22.60	0	4,087	0.00%
2021/04/29	3	26.08	5	25.26	24.85	-2	4,015	-0.05%
2021/04/28	87	25.61	27	26.02	26.05	60	3,866	1.55%
2021/04/27	26	23.70	7	22.31	23.70	19	3,400	0.56%
2021/04/26	6	21.88	0	0.00	21.70	6	3,268	0.18%
2021/04/23	0	0.00	2	21.60	21.50	-2	3,238	-0.06%
2021/04/21	1	21.35	1	21.35	21.30	0	3,184	0.00%
2021/04/20	0	0.00	1	21.45	21.50	-1	3,172	-0.03%
2021/04/19	0	0.00	5	21.45	21.15	-5	3,153	-0.16%
2021/04/16	1	21.30	0	0.00	21.25	1	3,120	0.03%
2021/04/15	2	21.60	5	21.40	21.20	-3	3,098	-0.10%
2021/04/14	5	21.20	20	20.50	21.40	-15	3,068	-0.49%
2021/04/13	2	22.65	9.7	22.79	22.25	-7.7	2,991	-0.26%
2021/04/12	15	22.97	13	22.89	23.35	2	2,883	0.07%
2021/04/09	8	21.37	0	0.00	21.25	8	2,740	0.29%
2021/04/08	2	21.85	2	21.90	21.85	0	2,681	0.00%
2021/04/07	3	22.50	9	21.86	22.30	-6	2,618	-0.23%
2021/04/06	12	20.68	5	20.73	20.95	7	2,388	0.29%
2021/03/29	4	19.11	6	18.83	19.40	-2	2,048	-0.10%
2021/03/24	0	0.00	1	18.50	18.45	-1	1,917	-0.05%
2021/03/23	0	0.00	3	18.20	18.25	-3	1,906	-0.16%
2021/03/19	0	0.00	1	18.70	18.60	-1	1,865	-0.05%
2021/03/18	1	18.40	4	18.38	18.40	-3	1,834	-0.16%
2021/03/17	1	18.50	2	18.60	18.45	-1	1,818	-0.06%
2021/03/16	2	18.60	0	0.00	18.60	2	1,800	0.11%
2021/03/15	0	0.00	2	18.65	18.60	-2	1,767	-0.11%
2021/03/08	1	17.95	0	0.00	17.70	1	1,611	0.06%
2021/03/05	2	18.20	0	0.00	17.95	2	1,581	0.13%
2021/03/04	2	18.53	1	18.05	18.40	1	1,529	0.07%
2021/03/02	12	20.07	7	18.95	18.50	5	1,377	0.36%
2021/02/26	16	19.02	4	19.19	19.40	12	1,134	1.06%
2021/02/25	19	18.23	15	18.50	18.50	4	880	0.45%
2021/02/17	2	14.65	0	0.00	14.65	2	391	0.51%
2021/01/21	0	0.00	1	14.40	14.45	-1	289	-0.35%
2021/01/07	1	14.30	0	0.00	14.35	1	229	0.44%
2021/01/06	1	14.45	0.9	14.40	14.25	0.1	227	0.02%
2020/12/30	0	0.00	0.3	14.30	14.40	-0.3	227	-0.14%
2020/12/24	0	0.00	0.2	14.35	14.30	-0.2	219	-0.10%
2020/12/16	0	0.00	2	14.50	14.55	-2	224	-0.89%
2020/12/11	0	0.00	2	14.50	14.25	-2	219	-0.91%
2020/12/08	0	0.00	0	14.25	14.65	0	216	-0.02%
2020/12/07	0	0.00	0.2	14.55	14.55	-0.2	216	-0.09%
2020/12/03	0	0.00	10	14.70	14.80	-10	208	-4.80%
2020/12/01	0	0.00	3	14.60	14.80	-3	206	-1.45%
2020/11/25	0	0.00	1	14.40	14.40	-1	199	-0.50%
2020/11/20	1	14.10	0	0.00	14.10	1	217	0.46%
2020/10/30	0	0.00	9	13.25	13.15	-9	300	-3.00%
2020/10/22	0.8	13.20	5	13.15	13.20	-4.2	312	-1.34%
2020/10/14	0	0.00	1	13.45	13.45	-1	336	-0.30%
2020/10/07	1	12.75	0	0.00	12.75	1	348	0.29%
2020/09/30	10	12.70	0	0.00	12.70	10	385	2.59%
2020/09/17	10	13.80	0	0.00	13.75	10	454	2.20%
2020/09/03	1	14.00	0	0.00	14.05	1	549	0.18%
2020/09/01	1	13.90	1	13.95	13.95	0	567	0.00%
2020/08/31	0	0.00	2	14.15	14.15	-2	568	-0.35%
2020/08/27	3	14.15	0	0.00	14.30	3	578	0.52%
2020/08/25	0	0.00	1	15.50	15.55	-1	561	-0.18%
2020/08/21	0	0.00	4	15.30	15.30	-4	557	-0.72%
2020/08/19	1	15.45	0	0.00	15.45	1	553	0.18%
2020/08/07	3	15.70	0	0.00	15.60	3	559	0.54%
2020/07/30	0	0.00	7	15.10	15.10	-7	581	-1.20%
2020/07/22	7	15.50	0	0.00	15.50	7	598	1.17%
2020/07/17	0	0.00	2	15.35	15.35	-2	611	-0.33%
2020/07/10	0	0.00	11	15.50	15.45	-11	618	-1.78%
2020/07/08	5	15.60	0	0.00	15.60	5	607	0.82%
2020/07/07	4	15.70	0	0.00	15.65	4	600	0.67%
2020/07/06	5	15.75	0	0.00	15.80	5	601	0.83%
2020/07/03	1	15.50	1	15.55	15.70	0	595	0.00%
2020/06/29	0	0.00	22	15.25	15.25	-22	599	-3.67%
2020/06/22	22	15.61	0	0.00	15.50	22	615	3.58%
2020/06/18	2	15.45	0	0.00	15.45	2	608	0.33%
2020/06/17	0	0.00	1	15.25	15.30	-1	598	-0.17%
2020/06/16	1	15.20	0	0.00	15.20	1	598	0.17%
2020/06/12	4	14.50	4	14.85	14.85	0	611	0.00%
2020/06/11	4	15.03	0	0.00	14.90	4	616	0.65%
2020/06/03	0	0.00	8	15.30	15.35	-8	628	-1.27%
2020/06/02	0	0.00	2	15.15	15.15	-2	623	-0.32%
2020/05/28	1	15.15	0	0.00	14.95	1	608	0.16%
2020/05/22	0	0.00	1	15.00	15.00	-1	610	-0.16%
2020/05/05	0	0.00	2	15.00	15.00	-2	589	-0.34%
2020/04/15	4	14.68	0	0.00	14.75	4	610	0.65%
2020/04/09	0	0.00	2	13.85	13.95	-2	603	-0.33%
2020/04/01	0.2	13.30	0	0.00	13.30	0.2	585	0.03%
2020/03/30	2	13.15	4	12.90	13.30	-2	581	-0.34%
2020/03/27	0	0.00	4	13.18	13.20	-4	576	-0.69%
2020/03/26	1	12.15	0	0.00	12.25	1	554	0.18%
2020/03/25	0	0.00	3.4	11.89	11.85	-3.4	551	-0.61%
2020/03/11	2	13.90	0	0.00	13.55	2	503	0.40%
2020/03/10	0	0.00	2	13.75	13.80	-2	504	-0.40%
2020/03/06	2	13.90	0	0.00	13.90	2	507	0.39%
2020/03/02	0	0.00	2	13.50	13.50	-2	544	-0.37%
2020/02/25	0	0.00	1	13.90	13.85	-1	545	-0.18%
2020/02/21	5	14.65	0	0.00	14.30	5	573	0.87%
2020/02/20	0	0.00	2	14.50	14.50	-2	567	-0.35%
2020/02/19	5	14.49	3	14.45	14.40	2	583	0.34%
2020/02/13	4	14.53	0	0.00	14.40	4	748	0.53%
2020/02/12	0	0.00	2	14.25	14.25	-2	758	-0.26%
2020/02/11	3	14.20	0	0.00	14.05	3	784	0.38%
2020/02/10	1	13.80	0	0.00	14.00	1	798	0.13%
2020/02/07	2	14.55	0	0.00	14.30	2	813	0.25%
2020/02/06	0	0.00	2	14.65	14.50	-2	828	-0.24%
2020/01/31	0	0.00	2	13.80	14.20	-2	863	-0.23%
2020/01/30	8	14.58	0	0.00	14.40	8	874	0.91%
2020/01/17	0	0.00	4	16.00	16.00	-4	913	-0.44%
2020/01/16	0	0.00	0.1	15.95	15.95	-0.1	964	-0.01%
2020/01/07	0	0.00	6	15.95	15.95	-6	1,414	-0.42%
2020/01/06	0	0.00	5	16.13	16.05	-5	1,424	-0.35%
2020/01/03	0	0.00	1	16.50	16.20	-1	1,434	-0.07%
2020/01/02	6	16.35	0	0.00	16.40	6	1,447	0.41%
2019/12/25	1	16.15	0	0.00	16.10	1	1,533	0.07%
2019/12/13	0	0.00	10	16.00	15.95	-10	1,640	-0.61%
2019/12/03	1	16.15	1	16.05	16.15	0	1,858	0.00%
2019/11/27	6	16.18	2	16.15	16.25	4	1,923	0.21%
2019/11/26	1	16.10	0	0.00	16.00	1	1,964	0.05%
2019/11/22	0	0.00	4	16.03	16.05	-4	2,032	-0.20%
2019/11/21	2	15.90	0	0.00	15.85	2	2,099	0.10%
2019/11/20	1	16.15	0	0.00	16.05	1	2,140	0.05%
2019/11/19	0	0.00	2	16.40	16.35	-2	2,158	-0.09%
2019/11/18	3	16.35	11	16.42	16.35	-8	2,207	-0.36%
2019/11/15	10	16.45	7	16.17	16.40	3	2,219	0.14%
2019/11/13	1	17.60	2	17.33	17.55	-1	2,149	-0.05%
2019/11/12	1	17.10	0	0.00	17.15	1	2,161	0.05%
2019/11/11	0	0.00	2	17.20	17.00	-2	2,174	-0.09%
2019/11/08	2	16.85	0	0.00	17.15	2	2,193	0.09%
2019/11/07	0	0.00	2	16.53	16.60	-2	2,179	-0.09%
2019/11/05	158	17.09	0	0.00	16.85	158	2,186	7.23%	大買/鉅額交易
2019/11/04	1.8	16.98	1	17.05	17.00	0.8	2,184	0.04%
2019/11/01	1	17.40	0	0.00	17.25	1	2,179	0.05%
2019/10/29	2	16.93	0	0.00	16.65	2	2,160	0.09%
2019/10/25	1	17.00	0	0.00	16.95	1	2,186	0.05%
2019/10/24	1	17.55	26	17.57	17.45	-25	2,192	-1.14%
2019/10/23	8	17.96	10	17.75	17.70	-2	2,172	-0.09%
2019/10/22	30	18.03	15	17.78	17.80	15	2,203	0.68%
2019/10/21	24	17.16	10.3	17.27	17.90	13.7	2,085	0.66%
2019/10/18	3	16.17	0	0.00	16.30	3	1,888	0.16%
2019/10/17	2	16.10	0	0.00	16.10	2	1,882	0.11%
2019/10/16	4	16.18	0	0.00	16.00	4	1,901	0.21%
2019/10/15	4	16.10	4	16.10	16.20	0	1,898	0.00%
2019/10/14	5	15.87	0	0.00	15.95	5	1,883	0.27%
2019/10/09	0	0.00	2	15.95	15.80	-2	1,900	-0.11%
2019/10/08	3	16.00	3	16.02	16.05	0	1,909	0.00%
2019/10/07	2	16.15	0	0.00	16.10	2	1,907	0.10%
2019/10/03	0	0.00	0.3	15.65	15.70	-0.3	1,959	-0.01%
2019/10/02	2	15.40	0.1	15.35	15.35	1.9	2,020	0.10%
2019/10/01	0	0.00	0.1	15.50	15.50	-0.1	2,078	0.00%
2019/09/27	0	0.00	1.1	15.73	15.60	-1.1	2,078	-0.05%
2019/09/26	0	0.00	2	16.00	15.95	-2	2,118	-0.09%
2019/09/24	10	15.70	0	0.00	15.95	10	2,151	0.46%
2019/09/16	0	0.00	4	15.95	15.80	-4	2,144	-0.19%
2019/09/10	0	0.00	7	16.14	16.00	-7	2,112	-0.33%
2019/09/09	4	16.85	1	16.30	16.30	3	2,085	0.14%
2019/09/06	2	16.75	1	16.55	16.70	1	1,991	0.05%
2019/09/05	1	16.30	5	16.24	16.25	-4	1,950	-0.21%
2019/09/04	0	0.00	2	15.83	15.85	-2	1,924	-0.10%
2019/09/03	1	15.60	0	0.00	15.55	1	1,922	0.05%
2019/08/30	0	0.00	4	15.86	15.95	-4	1,886	-0.21%
2019/08/29	0	0.00	10.1	15.85	15.85	-10.1	1,865	-0.54%
2019/08/28	0	0.00	6	15.38	15.60	-6	1,828	-0.33%
2019/08/26	7	16.44	0	0.00	16.10	7	1,793	0.39%
2019/08/23	12	16.59	14	16.72	16.65	-2	1,785	-0.11%
2019/08/21	1	15.85	0	0.00	16.25	1	1,716	0.06%
2019/08/20	0	0.00	20	15.59	15.60	-20	1,659	-1.21%
2019/08/19	15	15.52	0	0.00	15.45	15	1,637	0.92%
2019/08/13	15	15.30	6	15.08	15.40	9	1,526	0.59%
2019/08/12	0	0.00	4	15.03	15.00	-4	1,499	-0.27%
2019/08/08	0	0.00	3	15.05	14.95	-3	1,498	-0.20%
2019/08/07	1	15.00	3	15.03	14.95	-2	1,496	-0.13%
2019/08/06	1	14.45	15	14.45	14.50	-14	1,492	-0.94%
2019/08/02	0	0.00	5	15.05	15.10	-5	1,486	-0.34%
2019/07/30	10	15.13	1	15.20	15.60	9	1,513	0.59%
2019/07/29	0	0.00	5	16.11	15.75	-5	1,465	-0.34%
2019/07/26	5	16.25	3	16.25	16.25	2	1,444	0.14%
2019/07/25	2	15.70	16	15.72	16.15	-14	1,408	-0.99%
2019/07/24	23	15.68	16	15.74	15.70	7	1,376	0.51%
2019/07/23	3	15.10	0	0.00	15.10	3	1,291	0.23%
2019/07/22	20	15.10	0	0.00	15.10	20	1,277	1.57%
2019/07/19	0	0.00	3	14.85	14.95	-3	1,259	-0.24%
2019/07/17	4	15.05	1	15.15	15.10	3	1,221	0.25%
2019/07/16	1	15.10	0	0.00	15.05	1	1,206	0.08%
2019/07/15	0	0.00	1	15.15	15.15	-1	1,201	-0.08%
2019/07/12	1	15.00	20	15.05	14.90	-19	1,174	-1.62%
2019/07/10	2	14.75	0	0.00	15.10	2	1,138	0.18%
2019/07/09	6	14.94	0	0.00	14.50	6	1,090	0.55%
2019/07/08	1	15.25	7	15.50	15.35	-6	1,020	-0.59%
2019/07/05	51	14.98	38	15.10	15.10	13	951	1.37%
2019/07/04	4	14.25	14	14.33	14.45	-10	884	-1.13%
2019/07/03	4	14.65	0	0.00	14.20	4	871	0.46%
2019/07/02	2	14.75	0	0.00	14.75	2	811	0.25%
2019/06/27	9	13.46	0	0.00	13.55	9	738	1.22%
2019/06/26	11	13.35	0	0.00	13.30	11	728	1.51%
2019/06/14	2	12.80	0	0.00	12.80	2	779	0.26%
2019/06/12	22	12.90	0	0.00	12.85	22	779	2.82%
2019/06/04	0	0.00	4	12.90	12.55	-4	905	-0.44%
2019/05/31	0	0.00	36	12.90	13.00	-36	901	-3.99%
2019/05/30	40	13.13	0	0.00	13.05	40	865	4.62%
2019/05/15	0	0.00	1	12.35	12.35	-1	740	-0.14%
2019/05/10	1	11.95	0	0.00	12.00	1	693	0.14%
2019/05/08	10	12.18	0	0.00	12.30	10	679	1.47%
2019/04/15	3	11.80	0	0.00	11.80	3	585	0.51%
2019/03/28	0	12.10	0	0.00	12.10	0	550	0.00%
2019/03/26	0.8	12.20	0	0.00	12.20	0.8	532	0.15%
2019/03/25	5	12.45	5	12.29	12.20	0	517	0.00%
2019/03/21	0	0.00	2	12.10	12.15	-2	493	-0.41%
2019/03/20	2	12.35	0	0.00	12.30	2	499	0.40%
2019/03/12	8	12.25	8	11.71	11.70	0	484	0.00%
2019/03/11	3	11.75	3	11.85	11.85	0	353	0.00%
2019/02/15	0	0.00	45	11.05	11.15	-45	310	-14.51%
2018/11/13	30	10.15	0	0.00	10.25	30	1,307	2.29%
2018/09/26	2	12.10	1	12.15	12.15	1	1,587	0.06%
2018/09/25	0	0.00	10	12.30	12.15	-10	1,605	-0.62%
2018/09/21	10	12.50	1	12.40	12.45	9	1,617	0.56%
2018/09/18	0	0.00	1	12.60	12.45	-1	1,764	-0.06%
2018/09/12	1	13.50	1	13.65	13.40	0	1,744	0.00%
2018/09/10	1	12.70	0	0.00	13.00	1	1,678	0.06%
2018/09/07	1	12.20	0	0.00	12.70	1	1,645	0.06%
2018/09/06	0	0.00	1	12.60	12.60	-1	1,629	-0.06%
2018/09/03	3	13.52	1	13.55	13.05	2	1,593	0.13%
2018/08/30	25	12.80	25	13.00	13.00	0	1,353	0.00%
2018/08/24	0	0.00	4	11.50	12.00	-4	1,179	-0.34%
2018/08/07	0	0.00	15	11.58	11.35	-15	1,032	-1.45%
2018/08/03	0.2	11.65	2	11.60	11.75	-1.8	970	-0.18%
2018/08/02	15	11.06	0	0.00	10.80	15	914	1.64%
2018/07/13	2	10.55	0	0.00	10.55	2	1,131	0.18%
2018/06/29	1	11.70	1	11.80	11.45	0	1,102	0.00%
2018/06/28	2	12.05	2	11.73	11.60	0	1,059	0.00%
2018/06/27	17	11.85	2	12.25	11.70	15	1,007	1.49%
2018/06/26	0	0.00	1	10.95	11.95	-1	920	-0.11%
2018/06/25	1	11.10	1	11.20	11.20	0	871	0.00%
2018/06/01	0	0.00	2	9.93	9.95	-2	708	-0.28%
2018/05/21	7	10.25	0	0.00	10.20	7	657	1.06%
2018/05/08	2	9.19	2	8.92	8.82	0	516	0.00%
2018/04/30	10	8.50	10	8.43	8.22	0	419	0.00%
2018/04/27	0	8.14	0	0.00	8.15	0	202	0.00%
2018/04/11	0	0.00	1	8.23	8.23	-1	155	-0.64%
2018/04/10	0	0.00	1	8.22	8.22	-1	152	-0.66%
2018/01/31	1	6.90	0	0.00	6.95	1	139	0.71%