福邦證 (6026)-富邦-員林券商分點個股進出

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
15.30
漲跌
▲0.05
漲幅
+0.33%
成交量
1,171張
產業
上櫃金融類股
112人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

福邦證 (6026)籌碼相關－富邦-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林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
2024/06/17	1.2	15.30	0	0.00	15.30	1.2	3,129	0.04%
2024/06/13	0.4	15.33	0	15.35	15.20	0.4	3,243	0.01%
2024/06/12	0	0.00	0	15.35	15.25	0	3,342	0.00%
2024/06/06	15	15.22	0	0.00	15.25	15	3,845	0.39%
2024/06/05	4	15.15	0	0.00	15.15	4	3,882	0.10%
2024/05/31	0	0.00	34	15.21	15.20	-34	4,058	-0.84%
2024/05/30	0.2	15.30	0	0.00	15.15	0.2	4,093	0.01%
2024/05/29	0	0.00	45	15.40	15.35	-45	4,196	-1.07%
2024/05/27	3	15.25	0	0.00	15.30	3	4,320	0.07%
2024/05/24	0	0.00	6	15.15	15.10	-6	4,330	-0.14%
2024/05/23	1.6	15.17	0	0.00	15.10	1.6	4,320	0.04%
2024/05/22	36	15.30	0.5	15.26	15.25	35.6	4,311	0.82%
2024/05/20	1	15.43	0	0.00	15.40	1	4,291	0.02%
2024/05/17	0.6	15.45	0	0.00	15.40	0.6	4,290	0.01%
2024/05/16	2.3	15.50	0	0.00	15.45	2.3	4,292	0.05%
2024/05/15	0	0.00	5	15.35	15.35	-5	4,293	-0.12%
2024/05/14	1	15.20	0	0.00	15.25	1	4,326	0.02%
2024/05/13	1	15.20	0	15.20	15.25	1	4,316	0.02%
2024/05/10	17	14.94	3	15.10	15.30	14	4,295	0.33%
2024/05/09	6	15.95	0	0.00	15.90	6	4,150	0.14%
2024/05/08	22	16.00	0	0.00	15.95	22	4,133	0.53%
2024/05/07	10	16.33	0	0.00	16.20	10	4,091	0.24%
2024/05/06	1	16.10	0	0.00	16.40	1	4,053	0.02%
2024/05/03	1	16.30	0	0.00	16.15	1	4,013	0.02%
2024/05/02	28	16.18	2	16.25	16.25	26	3,976	0.65%
2024/04/30	3	16.07	0	0.00	16.05	3	3,933	0.08%
2024/04/29	6	15.90	3.1	16.15	16.10	3	3,919	0.08%
2024/04/26	0	0.00	0.1	15.80	15.85	-0.1	3,869	0.00%
2024/04/23	0	0.00	1	15.60	15.70	-1	3,868	-0.03%
2024/04/22	0	0.00	5.6	15.55	15.55	-5.6	3,878	-0.14%
2024/04/19	5	15.10	0	0.00	15.40	5	3,849	0.13%
2024/04/18	2	15.75	5.2	15.50	15.70	-3.2	3,812	-0.08%
2024/04/17	2.1	15.33	0	0.00	15.30	2.1	3,822	0.06%
2024/04/16	6	15.19	4	15.23	15.10	2	3,895	0.05%
2024/04/12	100	15.90	10	15.85	15.85	90	3,763	2.39%
2024/04/10	23.1	16.09	7.1	15.95	15.80	16	3,657	0.44%
2024/04/09	5.1	17.17	1	17.20	17.30	4.1	3,355	0.12%
2024/04/08	4	16.83	103	17.02	17.25	-99	3,286	-3.01%	大賣/
2024/04/03	0	0.00	1.1	16.20	16.20	-1.1	3,150	-0.04%
2024/04/02	11	16.20	1.1	16.15	16.25	9.9	3,118	0.32%
2024/04/01	52.1	15.96	0	15.95	15.95	52.1	3,055	1.71%
2024/03/28	5	15.75	0	0.00	15.70	5	2,956	0.17%
2024/03/26	2	15.40	0	0.00	15.50	2	2,890	0.07%
2024/03/25	0	0.00	5	15.65	15.45	-5	2,840	-0.18%
2024/03/22	23	15.70	0	0.00	15.70	23	2,790	0.82%
2024/03/21	1	15.65	2	15.60	15.90	-1	2,725	-0.04%
2024/03/20	6	15.32	0.2	15.45	15.30	5.8	2,659	0.22%
2024/03/19	2	15.60	0	0.00	15.55	2	2,615	0.08%
2024/03/18	8.2	15.34	1	15.70	15.60	7.2	2,591	0.28%
2024/03/15	26	15.53	1	15.45	15.60	25	2,501	1.00%
2024/03/14	101	15.65	31.3	15.68	15.45	69.7	2,404	2.90%	大買/
2024/03/13	5	15.27	0.1	15.20	15.20	5	2,182	0.23%
2024/03/12	6.1	14.70	0	0.00	14.70	6.1	1,912	0.32%
2024/03/11	0	14.40	5	14.36	14.35	-5	1,851	-0.27%
2024/03/08	13	14.48	12	14.24	14.20	1	1,802	0.06%
2024/03/07	1	14.30	0.4	14.15	14.30	0.6	1,724	0.04%
2024/03/06	1	14.20	0	0.00	14.20	1	1,673	0.06%
2024/03/05	0	0.00	12	14.00	14.10	-12	1,640	-0.73%
2024/03/04	12.1	13.98	1	14.10	14.10	11.1	1,597	0.69%
2024/03/01	0	0.00	37	13.52	13.70	-37	1,480	-2.50%
2024/02/29	0	0.00	0	13.35	13.35	0	1,398	0.00%
2024/02/26	0.5	13.00	0	0.00	13.00	0.5	1,296	0.04%
2024/02/23	0	0.00	3.4	13.05	13.00	-3.4	1,291	-0.26%
2024/02/20	0.1	12.95	0	0.00	12.90	0.1	1,323	0.01%
2024/02/16	0.2	12.75	0	0.00	12.70	0.2	1,394	0.01%
2024/02/15	0	0.00	5	12.75	12.65	-5	1,377	-0.36%
2024/02/05	0	13.00	0	0.00	12.90	0	1,332	0.00%
2024/02/01	3	13.05	12	13.05	13.05	-9	1,313	-0.69%
2024/01/23	0	13.00	0	0.00	13.10	0	1,311	0.00%
2024/01/22	0	13.00	1	13.00	12.95	-1	1,291	-0.08%
2024/01/19	0	12.80	0	0.00	12.95	0	1,282	0.00%
2024/01/18	0	12.65	1	12.70	12.75	-1	1,266	-0.08%
2024/01/17	0	13.30	0	0.00	12.65	0	1,255	0.00%
2024/01/16	0	12.98	0	0.00	12.85	0	1,231	0.00%
2024/01/15	0	13.11	0	0.00	13.10	0	1,200	0.00%
2024/01/12	0.1	13.20	0	0.00	13.10	0.1	1,198	0.01%
2024/01/11	6	13.17	0	0.00	13.10	6	1,182	0.51%
2024/01/10	2	13.08	1	13.10	13.05	1	1,130	0.09%
2024/01/09	0	0.00	1	12.65	12.65	-1	1,015	-0.10%
2024/01/08	0	0.00	1	12.85	12.80	-1	999	-0.10%
2023/12/28	0	0.00	0.1	12.84	12.85	-0.1	963	-0.01%
2023/12/27	0	0.00	0.1	12.75	12.75	-0.1	958	-0.01%
2023/12/26	5	12.60	0	0.00	12.65	5	958	0.52%
2023/12/25	0	0.00	60	12.60	12.55	-60	954	-6.29%
2023/12/22	5	12.65	0	0.00	12.60	5	952	0.53%
2023/12/15	5.1	12.80	14	12.91	12.90	-8.9	912	-0.98%
2023/12/14	1	12.75	0	0.00	12.75	1	875	0.11%
2023/12/04	1	12.75	0.2	12.70	12.80	0.8	880	0.09%
2023/12/01	0	0.00	0.2	12.70	12.65	-0.2	884	-0.02%
2023/11/30	0.4	12.55	0	0.00	12.65	0.4	877	0.04%
2023/11/29	0	0.00	0.1	12.55	12.55	-0.1	865	-0.01%
2023/11/21	0	0.00	10	12.49	12.45	-10	862	-1.16%
2023/11/20	5.1	12.25	28	12.48	12.30	-22.9	858	-2.67%
2023/11/17	0	0.00	20	12.55	12.60	-20	838	-2.39%
2023/11/16	11	12.40	0	0.00	12.50	11	837	1.31%
2023/11/15	1	12.50	16.5	12.13	12.45	-15.5	829	-1.87%
2023/11/13	0	11.65	0	0.00	11.65	0	790	0.00%
2023/11/09	0.2	11.60	0	0.00	11.60	0.2	828	0.02%
2023/11/08	1.2	11.75	28	11.65	11.65	-26.8	880	-3.04%
2023/11/06	10	11.75	0	0.00	11.85	10	1,025	0.97%
2023/11/03	13	11.70	16	11.65	11.65	-3	1,023	-0.29%
2023/11/02	0	11.60	0	0.00	11.60	0	1,035	0.00%
2023/11/01	0	11.48	0	0.00	11.45	0	1,084	0.00%
2023/10/30	0	11.60	10	11.50	11.50	-10	1,118	-0.89%
2023/10/27	0.2	11.65	0	0.00	11.60	0.2	1,137	0.02%
2023/10/25	0	11.75	0	0.00	11.60	0	1,199	0.00%
2023/10/16	0	0.00	1.2	11.65	11.65	-1.2	1,458	-0.08%
2023/10/13	0	11.85	0	0.00	11.75	0	1,496	0.00%
2023/10/06	10	11.55	10	11.45	11.45	0	1,579	0.00%
2023/10/05	0	11.30	0	0.00	11.60	0	1,607	0.00%
2023/10/04	1	11.15	0	0.00	11.20	1	1,630	0.06%
2023/09/26	0.1	11.70	0	0.00	11.65	0.1	1,829	0.01%
2023/09/19	0	0.00	5	11.85	11.85	-5	1,925	-0.26%
2023/09/18	2	12.00	0	0.00	12.00	2	1,934	0.10%
2023/09/15	4	11.95	0	0.00	12.15	4	1,951	0.21%
2023/09/14	0	0.00	5.1	11.95	11.95	-5.1	1,951	-0.26%
2023/09/12	10.3	11.80	0	0.00	11.75	10.3	2,029	0.51%
2023/09/11	0.1	11.85	0	0.00	11.70	0.1	2,106	0.00%
2023/09/05	0	12.70	15.6	12.55	12.60	-15.6	2,257	-0.69%
2023/08/25	0	0.00	4	12.58	12.55	-4	2,603	-0.15%
2023/08/24	0	12.45	20	12.55	12.55	-20	2,621	-0.76%
2023/08/22	1	12.60	0	0.00	12.55	1	2,725	0.04%
2023/08/18	1	12.75	1	12.85	12.70	0	2,705	0.00%
2023/08/16	0	12.85	0.2	12.95	12.95	-0.2	2,694	-0.01%
2023/08/15	0	13.15	0	0.00	13.15	0	2,685	0.00%
2023/08/11	0	0.00	1	13.70	13.55	-1	2,646	-0.04%
2023/08/10	0	0.00	2	13.65	13.40	-2	2,600	-0.08%
2023/08/08	0	0.00	0.4	13.25	13.25	-0.4	2,543	-0.02%
2023/08/07	0.2	13.20	0	0.00	13.20	0.2	2,553	0.01%
2023/08/04	0	0.00	1	13.30	13.60	-1	2,533	-0.04%
2023/08/01	0	0.00	7	13.63	13.65	-7	2,547	-0.27%
2023/07/31	2	13.70	3	13.50	13.50	-1	2,543	-0.04%
2023/07/27	46.1	13.65	0.4	13.62	13.75	45.7	2,537	1.80%
2023/07/26	2.2	13.58	24	13.68	13.55	-21.8	2,479	-0.88%
2023/07/25	0	0.00	1	13.05	13.10	-1	2,406	-0.04%
2023/07/24	2	12.93	20	12.95	12.95	-18	2,399	-0.75%
2023/07/19	3	13.05	0	0.00	13.05	3	2,429	0.12%
2023/07/17	10	13.55	1.1	13.45	13.50	8.9	2,494	0.36%
2023/07/14	0.1	13.15	0	0.00	13.20	0.1	2,524	0.00%
2023/07/12	0	0.00	3	13.10	13.15	-3	2,779	-0.11%
2023/07/11	0	0.00	0.2	13.35	13.40	-0.2	2,850	-0.01%
2023/07/10	0	0.00	4.2	13.15	13.15	-4.2	2,849	-0.15%
2023/07/07	3	13.85	2	13.83	13.80	1	2,810	0.04%
2023/07/06	20	13.60	22	13.61	13.60	-2	2,782	-0.07%
2023/07/05	1.8	13.72	1	13.70	13.60	0.8	2,756	0.03%
2023/07/04	0.2	13.40	0	0.00	13.45	0.2	2,738	0.01%
2023/07/03	0	0.00	0.1	13.37	13.40	-0.1	2,742	0.00%
2023/06/30	0	0.00	0.1	13.20	13.15	-0.1	2,714	0.00%
2023/06/29	1.2	13.08	0	0.00	12.95	1.2	2,710	0.04%
2023/06/27	5	12.95	13	13.15	12.80	-8	2,712	-0.29%
2023/06/26	0	0.00	3	13.22	13.20	-3	2,678	-0.11%
2023/06/21	4	13.30	0	0.00	13.40	4	2,669	0.15%
2023/06/16	30	13.60	0	0.00	13.55	30	2,640	1.14%
2023/06/15	0	0.00	0	13.60	13.70	0	2,595	0.00%
2023/06/14	44	13.31	0	13.25	13.30	44	2,524	1.74%
2023/06/13	5	13.10	0	0.00	13.15	5	2,465	0.20%
2023/06/12	3	12.75	0.1	12.80	12.70	2.9	2,442	0.12%
2023/06/09	21.1	12.70	0	0.00	12.75	21.1	2,437	0.86%
2023/06/06	6	13.01	10	12.95	12.85	-4	2,333	-0.17%
2023/06/05	1.1	13.25	1	13.05	13.05	0.1	2,301	0.00%
2023/06/02	1	12.80	1	12.85	12.75	0	2,259	0.00%
2023/06/01	13	12.70	1	12.65	12.75	12	2,229	0.54%
2023/05/31	0	0.00	6	12.45	12.45	-6	2,167	-0.28%
2023/05/29	4	12.60	0	0.00	12.50	4	2,134	0.19%
2023/05/25	10	12.20	0	0.00	12.15	10	2,046	0.49%
2023/05/12	2	11.48	0	0.00	11.50	2	1,991	0.10%
2023/05/09	22	11.91	0	0.00	11.85	22	1,947	1.13%
2023/05/08	2	12.10	1	12.15	12.15	1	1,921	0.05%
2023/05/05	4	12.15	0	0.00	12.20	4	1,887	0.21%
2023/05/04	0.7	12.30	0	0.00	12.25	0.7	1,893	0.04%
2023/05/03	0	0.00	4	11.80	11.70	-4	1,856	-0.22%
2023/05/02	5	11.73	0	0.00	11.70	5	1,867	0.27%
2023/04/28	0	0.00	1	11.70	11.70	-1	1,857	-0.05%
2023/04/26	0.1	11.30	0	0.00	11.45	0.1	1,822	0.01%
2023/04/21	0	0.00	2	12.30	11.90	-2	1,727	-0.12%
2023/04/20	0.4	12.28	0	0.00	12.10	0.4	1,657	0.02%
2023/04/19	20	12.65	0	0.00	12.65	20	1,600	1.25%
2023/04/18	2	12.55	7	12.66	12.70	-5	1,539	-0.32%
2023/04/17	0	0.00	1.5	12.32	12.50	-1.5	1,420	-0.11%
2023/04/14	2	11.70	10	11.64	11.95	-8	1,219	-0.66%
2023/04/13	1	11.10	2	11.05	11.05	-1	1,119	-0.09%
2023/04/12	5	11.17	1	11.10	11.20	4	1,099	0.36%
2023/04/11	0.5	10.70	0	0.00	10.95	0.5	1,064	0.05%
2023/04/06	0	0.00	4	10.56	10.60	-4	1,021	-0.39%
2023/03/27	0	0.00	0.1	10.45	10.55	-0.1	971	-0.01%
2023/03/24	0	0.00	1.1	10.46	10.45	-1.1	969	-0.11%
2023/03/22	0	0.00	0	10.60	10.55	0	959	0.00%
2023/03/20	0	0.00	1.1	10.35	10.35	-1.1	941	-0.12%
2023/03/17	1	10.25	0	0.00	10.30	1	932	0.11%
2023/03/16	1.8	10.22	0	0.00	10.10	1.8	926	0.19%
2023/03/15	2	10.45	0	0.00	10.35	2	917	0.22%
2023/03/10	4	10.71	0	0.00	10.70	4	877	0.46%
2023/03/09	0	0.00	2	11.10	11.05	-2	866	-0.23%
2023/03/08	2	11.20	8	11.15	11.10	-6	856	-0.70%
2023/03/07	9	11.34	246	11.30	11.30	-237	824	-28.74%	大賣/鉅額交易
2023/03/06	0	10.60	10	10.65	10.65	-10	759	-1.32%
2023/03/01	0	0.00	5	10.60	10.60	-5	753	-0.66%
2023/02/24	8.1	10.76	0	0.00	10.75	8.1	742	1.09%
2023/02/23	0	0.00	4	11.15	11.10	-4	702	-0.57%
2023/02/21	10	10.97	2	11.20	11.15	8	677	1.18%
2023/02/16	6	10.68	0	0.00	10.65	6	652	0.92%
2023/02/14	0	0.00	3	10.60	10.60	-3	678	-0.44%
2023/02/06	0	10.73	0	0.00	10.60	0	702	0.00%
2023/02/02	5	10.70	0	0.00	10.75	5	693	0.72%
2023/02/01	1	10.40	0	0.00	10.40	1	674	0.15%
2023/01/31	0	0.00	0.1	10.30	10.30	-0.1	668	-0.01%
2023/01/30	0.1	10.10	3	10.10	10.05	-2.9	653	-0.44%
2023/01/06	0	0.00	0	10.10	10.05	0	756	0.00%
2023/01/03	0	10.00	0	0.00	10.00	0	787	0.00%
2022/12/29	1	9.84	0	0.00	10.00	1	784	0.13%
2022/12/27	0	0.00	1	10.10	10.05	-1	780	-0.13%
2022/12/20	0	0.00	0.1	10.15	10.05	-0.1	833	-0.01%
2022/12/19	0	0.00	0.1	10.25	10.20	-0.1	844	-0.01%
2022/12/15	0.2	10.30	0	0.00	10.25	0.2	873	0.02%
2022/12/13	0	10.20	0	0.00	10.15	0	940	0.00%
2022/12/07	1	10.45	1.2	10.51	10.50	-0.2	1,136	-0.02%
2022/12/06	0.2	10.65	0	0.00	10.65	0.2	1,176	0.01%
2022/12/05	0	0.00	0.5	10.80	10.85	-0.5	1,187	-0.04%
2022/12/01	0	0.00	0.5	10.65	10.65	-0.5	1,207	-0.04%
2022/11/25	0	0.00	0.2	10.35	10.25	-0.2	1,291	-0.02%
2022/11/22	0	0.00	10	10.25	10.30	-10	1,322	-0.76%
2022/11/21	0.2	10.45	0	0.00	10.30	0.2	1,359	0.01%
2022/11/16	0	10.65	0	0.00	10.65	0	1,384	0.00%
2022/11/15	0.5	10.70	11	10.70	10.70	-10.5	1,396	-0.75%
2022/11/14	0.5	10.54	0	0.00	10.60	0.5	1,389	0.04%
2022/11/11	10	10.85	1	11.05	10.65	9	1,387	0.65%
2022/11/10	1	10.65	3	10.70	10.60	-2	1,373	-0.15%
2022/11/09	4	10.73	12	10.80	10.95	-8	1,382	-0.58%
2022/11/07	0.2	10.45	0	0.00	10.45	0.2	1,448	0.01%
2022/11/02	0	0.00	7	10.25	10.20	-7	1,485	-0.47%
2022/10/28	10	10.20	0	0.00	10.20	10	1,532	0.65%
2022/10/27	0	0.00	4	10.25	10.25	-4	1,538	-0.26%
2022/10/26	2	10.35	1	10.20	10.25	1	1,544	0.06%
2022/10/25	5	10.35	0.2	10.30	10.10	4.8	1,548	0.31%
2022/10/24	0	0.00	1.6	10.24	10.30	-1.6	1,543	-0.10%
2022/10/21	6	10.25	0	0.00	10.10	6	1,531	0.39%
2022/10/18	10	10.50	12	10.44	10.45	-2	1,531	-0.13%
2022/10/14	3	9.60	0	0.00	10.35	3	1,517	0.20%
2022/10/13	1	9.58	1.1	9.48	9.41	-0.1	1,491	-0.01%
2022/10/12	2	9.62	0	9.82	9.79	2	1,502	0.13%
2022/10/11	1	9.71	0.9	9.80	9.64	0.1	1,504	0.00%
2022/10/03	0	0.00	3	10.05	10.05	-3	1,608	-0.19%
2022/09/29	1	10.40	0	0.00	10.30	1	1,622	0.06%
2022/09/28	10.5	10.01	0	0.00	9.99	10.5	1,634	0.64%
2022/09/27	2	10.20	0	0.00	10.30	2	1,623	0.12%
2022/09/26	0.5	10.30	1	10.15	10.20	-0.5	1,625	-0.03%
2022/09/23	2	10.70	0.3	10.70	10.70	1.7	1,638	0.10%
2022/09/21	11.3	10.70	7	10.65	10.60	4.3	1,619	0.27%
2022/09/20	0	0.00	2	11.05	11.00	-2	1,574	-0.13%
2022/09/19	2.4	11.37	0	0.00	11.30	2.4	1,563	0.15%
2022/09/16	7.5	11.81	0	0.00	11.80	7.5	1,541	0.49%
2022/09/13	3.1	15.90	0	0.00	15.95	3.1	1,397	0.22%
2022/09/12	1	15.80	0	0.00	15.80	1	1,379	0.07%
2022/09/08	2	15.50	0	0.00	15.65	2	1,374	0.15%
2022/09/02	1	15.95	0	0.00	15.90	1	1,346	0.07%
2022/09/01	3	15.95	0	0.00	15.95	3	1,314	0.23%
2022/08/31	1.3	15.92	0	0.00	15.90	1.3	1,295	0.10%
2022/08/29	0.1	15.75	0.1	15.95	15.75	0	1,321	0.00%
2022/08/26	1	16.05	0.3	16.05	16.10	0.7	1,303	0.05%
2022/08/23	0	0.00	6	15.48	15.50	-6	1,263	-0.48%
2022/08/22	0	0.00	10	15.60	15.55	-10	1,270	-0.79%
2022/08/19	9	15.61	0	0.00	15.60	9	1,265	0.71%
2022/08/16	0	0.00	1.1	15.46	15.55	-1.1	1,257	-0.09%
2022/08/15	5	15.50	0	0.00	15.55	5	1,239	0.41%
2022/08/11	2	14.90	0	0.00	15.00	2	1,170	0.17%
2022/08/10	7	14.86	0	0.00	14.85	7	1,178	0.59%
2022/08/09	3	14.95	0	0.00	14.95	3	1,173	0.26%
2022/08/05	0.3	15.00	1	15.00	15.00	-0.7	1,192	-0.06%
2022/08/02	1	14.85	0	0.00	14.95	1	1,313	0.08%
2022/08/01	1	15.10	0	0.00	15.05	1	1,364	0.07%
2022/07/25	0	15.05	0	0.00	15.05	0	1,434	0.00%
2022/07/22	0.3	15.00	0	0.00	14.95	0.3	1,446	0.02%
2022/07/20	0	0.00	1	14.90	14.85	-1	1,510	-0.07%
2022/07/19	6	14.61	0	0.00	14.65	6	1,541	0.39%
2022/07/14	1	14.00	0	0.00	14.20	1	1,622	0.06%
2022/07/13	0	0.00	0.1	14.13	14.10	-0.1	1,960	-0.01%
2022/07/12	2.1	13.75	0	0.00	13.55	2.1	1,997	0.11%
2022/07/11	3.3	14.39	0	0.00	14.40	3.3	2,031	0.16%
2022/07/08	2	15.03	1	15.06	15.00	1	2,026	0.05%
2022/07/07	0.2	14.65	0	0.00	14.90	0.2	2,025	0.01%
2022/07/06	2.1	14.63	0	0.00	14.65	2.1	2,058	0.10%
2022/07/05	2	15.30	0	15.55	15.30	2	2,123	0.09%
2022/07/04	0.2	15.25	0	0.00	15.30	0.2	2,140	0.01%
2022/07/01	32	15.39	30	15.35	15.25	2	2,162	0.09%
2022/06/30	0.6	15.95	0	0.00	15.85	0.6	2,150	0.03%
2022/06/28	0.3	16.30	0	0.00	16.25	0.3	2,169	0.01%
2022/06/27	0	0.00	1	16.25	16.30	-1	2,187	-0.05%
2022/06/23	4	15.98	0	0.00	15.85	4	2,239	0.18%
2022/06/22	0	0.00	1	16.20	16.20	-1	2,303	-0.04%
2022/06/21	2	16.08	0	0.00	16.25	2	2,303	0.09%
2022/06/20	0.5	16.20	0	0.00	15.90	0.5	2,322	0.02%
2022/06/17	0.3	16.56	40	16.45	16.50	-39.7	2,318	-1.71%
2022/06/16	3.2	16.95	0.1	17.20	16.70	3.1	2,365	0.13%
2022/06/15	0	0.00	0.2	17.16	17.15	-0.2	2,396	-0.01%
2022/06/14	3.3	16.74	0.4	16.95	17.00	2.9	2,435	0.12%
2022/06/13	4.3	17.01	0	0.00	16.90	4.3	2,540	0.17%
2022/06/10	1.1	17.46	0	0.00	17.45	1.1	2,552	0.04%
2022/06/08	0	0.00	1.2	17.76	17.70	-1.2	2,585	-0.05%
2022/06/07	0	0.00	1.3	17.30	17.60	-1.3	2,649	-0.05%
2022/06/02	1	17.10	0.1	17.20	17.30	0.9	2,793	0.03%
2022/06/01	0	0.00	1.4	17.11	17.15	-1.4	2,883	-0.05%
2022/05/30	20	16.75	1.1	16.70	16.80	18.9	3,044	0.62%
2022/05/27	0	0.00	0.2	16.35	16.35	-0.2	3,057	-0.01%
2022/05/25	0.1	16.20	0	0.00	16.20	0.1	3,120	0.00%
2022/05/24	0	0.00	0.1	16.40	16.20	-0.1	3,204	0.00%
2022/05/23	1	16.20	0	0.00	16.30	1	3,218	0.03%
2022/05/20	0	16.30	0	0.00	16.20	0	3,304	0.00%
2022/05/19	2	15.95	0.1	16.50	16.10	1.9	3,351	0.06%
2022/05/18	5	16.55	0.1	16.60	16.50	4.9	3,353	0.15%
2022/05/17	4	16.00	0	0.00	16.00	4	3,355	0.12%
2022/05/12	2.1	16.10	22	16.24	15.95	-19.9	3,405	-0.59%
2022/05/11	1.5	16.86	1	16.75	16.70	0.5	3,459	0.01%
2022/05/09	3.1	17.54	0	0.00	17.60	3.1	3,434	0.09%
2022/05/06	3.2	18.26	0	0.00	18.30	3.2	3,443	0.09%
2022/05/05	0.1	18.65	0	0.00	18.55	0.1	3,474	0.00%
2022/05/04	0.5	18.62	0.1	18.85	18.45	0.4	3,502	0.01%
2022/04/29	0	0.00	5	19.00	18.90	-5	3,576	-0.14%
2022/04/28	1	18.95	0	0.00	18.90	1	3,629	0.03%
2022/04/27	8.2	18.81	0	0.00	18.80	8.2	3,700	0.22%
2022/04/26	7.2	19.48	0.2	19.90	19.45	7	3,733	0.19%
2022/04/25	2.3	19.50	0.3	19.81	19.50	2.1	3,780	0.06%
2022/04/22	4.1	19.93	1.3	19.96	20.05	2.8	3,920	0.07%
2022/04/21	0.1	20.30	0	0.00	20.20	0.1	3,965	0.00%
2022/04/20	12.3	20.24	2	20.28	20.30	10.3	3,995	0.26%
2022/04/19	13.2	20.91	2.1	20.66	20.40	11.1	4,008	0.28%
2022/04/18	0.1	20.40	0.1	20.20	20.25	-0.1	3,782	0.00%
2022/04/15	3	20.30	5.1	20.31	20.40	-2.1	3,856	-0.05%
2022/04/14	0	19.50	0	0.00	19.35	0	3,859	0.00%
2022/04/13	0	19.40	0	19.95	19.70	0	3,899	0.00%
2022/04/12	4	19.43	0.5	19.64	19.35	3.5	3,971	0.09%
2022/04/11	3.6	20.02	0	0.00	19.75	3.6	4,078	0.09%
2022/04/08	1.1	20.11	1.2	20.51	20.55	-0.1	4,120	0.00%
2022/04/07	1.2	20.08	0	0.00	20.05	1.2	4,222	0.03%
2022/04/06	0	0.00	3.1	20.58	20.50	-3.1	4,291	-0.07%
2022/03/31	0	0.00	2	20.43	20.45	-2	4,546	-0.05%
2022/03/30	100	20.35	0	0.00	20.35	100	4,574	2.19%
2022/03/29	1	20.30	10	20.27	20.25	-9	4,658	-0.19%
2022/03/28	3.1	20.21	0	0.00	20.30	3.1	4,701	0.07%
2022/03/25	21	20.35	3.1	20.65	20.60	17.9	4,733	0.38%
2022/03/23	0.1	20.50	0	0.00	20.55	0.1	4,677	0.00%
2022/03/22	1	20.30	0	0.00	20.45	1	4,678	0.02%
2022/03/21	0	0.00	4.1	20.55	20.55	-4.1	4,682	-0.09%
2022/03/18	0	0.00	0.1	20.25	20.15	-0.1	4,660	0.00%
2022/03/17	0.1	19.90	0	0.00	20.10	0.1	4,670	0.00%
2022/03/16	1.1	20.27	0	0.00	19.55	1.1	4,720	0.02%
2022/03/15	3	20.22	0.1	20.20	20.15	3	4,625	0.06%
2022/03/14	3.1	20.52	0	0.00	20.50	3.1	4,645	0.07%
2022/03/11	2	20.20	0	0.00	20.15	2	4,638	0.04%
2022/03/10	37	20.69	21	20.58	20.30	16	4,680	0.34%
2022/03/09	0	0.00	6	20.20	20.40	-6	4,603	-0.13%
2022/03/08	20	20.03	10	19.75	19.75	10	4,560	0.22%
2022/03/07	18	20.39	5	20.60	20.60	13	4,450	0.29%
2022/03/04	1	20.65	0	0.00	21.25	1	4,371	0.02%
2022/03/03	71	20.65	27	20.60	20.65	44	4,296	1.02%
2022/03/01	0	0.00	1.2	20.26	20.25	-1.2	4,264	-0.03%
2022/02/25	11	19.79	0	0.00	19.80	11	4,239	0.26%
2022/02/24	9	20.04	5	19.60	19.60	4	4,227	0.09%
2022/02/23	5	20.20	5	20.25	20.25	0	4,151	0.00%
2022/02/22	19	20.13	15	20.08	20.15	4	4,151	0.10%
2022/02/21	20	20.40	70	20.58	20.80	-50	4,077	-1.23%
2022/02/18	10	20.05	10	20.10	20.15	0	4,059	0.00%
2022/02/17	2	20.38	3	20.40	20.25	-1	4,071	-0.02%
2022/02/16	10	20.45	10	20.40	20.40	0	4,083	0.00%
2022/02/15	13	20.47	1	20.50	20.15	12	4,083	0.29%
2022/02/14	12	20.29	10	20.35	20.30	2	4,086	0.05%
2022/02/11	25	20.22	60	20.52	20.95	-35	4,079	-0.86%
2022/02/10	20	20.25	74	20.41	20.40	-54	3,980	-1.36%
2022/02/09	47	20.58	18	20.54	20.60	29	3,985	0.73%
2022/02/08	25	20.51	12	20.21	20.65	13	3,959	0.33%
2022/02/07	7	19.99	28	19.90	20.10	-21	3,940	-0.53%
2022/01/26	32	19.44	10	19.35	19.30	22	3,928	0.56%
2022/01/25	75.2	19.44	40.4	19.43	19.40	34.8	3,912	0.89%
2022/01/24	7	19.84	10	19.85	19.80	-3	3,881	-0.08%
2022/01/21	106	19.85	15	19.65	19.65	91	3,851	2.36%	大買/
2022/01/20	28	20.25	1	20.40	20.40	27	3,814	0.71%
2022/01/19	33	19.75	5	19.78	19.60	28	3,733	0.75%
2022/01/18	82	20.27	0	0.00	20.15	82	3,659	2.24%
2022/01/17	19	20.86	104	20.92	20.25	-85	3,595	-2.36%	大賣/
2022/01/14	30	21.52	5	21.60	21.60	25	3,430	0.73%
2022/01/13	2	22.05	10	21.95	22.25	-8	3,387	-0.24%
2022/01/12	0	0.00	24	21.90	21.90	-24	3,347	-0.72%
2022/01/11	48	21.69	1	21.50	21.70	47	3,289	1.43%
2022/01/10	8	22.35	45	22.45	22.20	-37	3,184	-1.16%
2022/01/07	80	22.72	1	22.65	22.55	79	3,071	2.57%
2022/01/06	20	22.85	0.4	22.90	22.90	19.6	2,995	0.65%
2022/01/05	13	23.01	0.5	23.20	22.95	12.5	2,941	0.43%
2022/01/04	6	23.07	5.3	23.22	22.80	0.7	2,878	0.03%
2022/01/03	8.3	23.76	4.1	23.39	23.55	4.3	2,785	0.15%
2021/12/30	4	22.54	122.8	22.53	22.90	-118.8	2,654	-4.48%	大賣/鉅額交易
2021/12/29	4	21.86	2	22.10	22.10	2	2,537	0.08%
2021/12/28	7	21.26	5.3	22.03	21.60	1.7	2,451	0.07%
2021/12/27	0	0.00	9	21.54	21.45	-9	2,313	-0.39%
2021/12/24	1	20.30	10.2	20.20	20.35	-9.2	2,252	-0.41%
2021/12/23	1	20.15	38.2	20.30	20.30	-37.2	2,202	-1.69%
2021/12/22	1	19.50	15	19.54	19.65	-14	2,117	-0.66%
2021/12/21	8.2	19.40	20.2	19.30	19.40	-12	2,072	-0.58%
2021/12/20	3	18.72	1.1	18.70	18.85	1.9	1,999	0.09%
2021/12/15	0.7	18.70	5	18.65	18.75	-4.3	1,967	-0.22%
2021/12/14	8	18.40	1.3	18.43	18.50	6.8	1,948	0.35%
2021/12/13	0	0.00	12	18.75	18.75	-12	1,915	-0.63%
2021/12/10	0	0.00	8	18.40	18.35	-8	1,873	-0.43%
2021/12/09	0	0.00	5.4	17.99	17.90	-5.4	1,798	-0.30%
2021/12/07	9.1	17.70	1	17.65	17.65	8.1	1,856	0.43%
2021/12/06	11.4	17.60	11.2	17.61	17.60	0.2	1,842	0.01%
2021/12/03	0	0.00	2.3	17.09	17.10	-2.3	1,797	-0.13%
2021/12/02	1	16.75	0.1	16.90	16.85	0.9	1,796	0.05%
2021/12/01	5	16.75	0	0.00	16.85	5	1,820	0.27%
2021/11/30	3	16.80	3	16.85	16.80	0	1,843	0.00%
2021/11/29	0.1	16.40	10	16.30	16.30	-9.9	1,840	-0.54%
2021/11/26	0.3	16.75	0	0.00	16.55	0.3	1,803	0.01%
2021/11/24	0	0.00	2	17.10	17.15	-2	1,784	-0.11%
2021/11/23	14	17.07	13	17.01	17.00	1	1,784	0.06%
2021/11/22	0	0.00	0.1	17.20	17.30	-0.1	1,772	0.00%
2021/11/19	0	0.00	3	17.15	17.15	-3	1,789	-0.17%
2021/11/18	0.4	17.20	0.2	17.25	17.25	0.2	1,789	0.01%
2021/11/17	0	17.15	0.1	17.25	17.20	0	1,794	0.00%
2021/11/16	0.1	17.05	7	16.95	17.05	-6.9	1,786	-0.39%
2021/11/15	0.1	17.05	150.1	17.23	17.05	-149.9	1,783	-8.41%	大賣/鉅額交易
2021/11/12	0	0.00	1	17.25	17.30	-1	1,797	-0.06%
2021/11/11	0	0.00	1.1	17.15	17.20	-1.1	1,835	-0.06%
2021/11/10	2.1	17.14	20.5	17.13	17.15	-18.4	1,868	-0.99%
2021/11/08	150.4	16.57	0	16.45	16.80	150.3	1,879	8.00%	大買/鉅額交易
2021/11/05	0	0.00	20	16.05	16.20	-20	2,034	-0.98%
2021/11/01	5	16.05	0	0.00	16.00	5	2,299	0.22%
2021/10/29	20	15.83	0	0.00	15.95	20	2,297	0.87%
2021/10/25	0.9	15.15	0	0.00	15.15	0.9	2,320	0.04%
2021/10/22	0	0.00	20	15.20	15.10	-20	2,386	-0.84%
2021/10/21	0	0.00	0.2	15.40	15.45	-0.2	2,462	-0.01%
2021/10/20	0	0.00	0	15.05	14.95	0	2,493	0.00%
2021/10/19	0	0.00	1	14.85	14.95	-1	2,640	-0.04%
2021/10/18	20	14.85	0.1	14.85	14.80	19.9	2,789	0.71%
2021/10/15	0	0.00	0.2	14.63	14.65	-0.2	2,891	-0.01%
2021/10/13	0.1	14.45	0	0.00	14.50	0.1	3,047	0.00%
2021/10/12	0	0.00	0.2	14.65	14.55	-0.2	3,132	-0.01%
2021/10/08	0	0.00	0.2	14.52	14.55	-0.2	3,180	-0.01%
2021/10/06	0	0.00	0.2	13.60	13.55	-0.2	3,335	0.00%
2021/10/04	0.2	13.70	0	0.00	13.35	0.2	3,555	0.01%
2021/10/01	6	13.90	0	0.00	13.70	6	3,599	0.17%
2021/09/30	0.3	14.30	10	14.25	14.40	-9.7	3,693	-0.26%
2021/09/29	5	14.30	3	14.40	14.30	2	3,925	0.05%
2021/09/28	15	14.70	0	0.00	14.65	15	3,963	0.38%
2021/09/22	0	0.00	0.2	14.35	14.20	-0.2	4,244	0.00%
2021/09/17	0.2	14.70	0	0.00	14.65	0.2	4,275	0.00%
2021/09/16	0	0.00	10	14.70	14.70	-10	4,338	-0.23%
2021/09/15	0	14.60	0	0.00	14.70	0	4,402	0.00%
2021/09/14	1.2	14.97	7	14.75	14.65	-5.8	4,445	-0.13%
2021/09/13	0	0.00	0.1	15.15	15.00	-0.1	4,492	0.00%
2021/09/10	7.1	14.13	0	0.00	14.95	7.1	4,502	0.16%
2021/09/03	1	14.55	10	14.35	14.30	-9	4,725	-0.19%
2021/08/30	5	14.20	0	0.00	14.30	5	5,070	0.10%
2021/08/27	0	0.00	13	13.99	14.00	-13	5,102	-0.25%
2021/08/20	10	13.70	20	13.50	13.50	-10	5,446	-0.18%
2021/08/19	10	14.15	10	13.70	13.75	0	5,444	0.00%
2021/08/18	21	13.73	0	0.00	14.15	21	5,467	0.38%
2021/08/17	2	13.35	0	0.00	13.40	2	5,457	0.04%
2021/08/16	1	13.75	52	13.55	13.70	-51	5,474	-0.93%
2021/08/13	7	14.32	0	0.00	14.30	7	5,534	0.13%
2021/08/12	11	14.79	15	14.72	14.70	-4	5,538	-0.07%
2021/08/11	12.1	15.13	0	0.00	14.60	12.1	5,579	0.22%
2021/08/10	13	16.15	11	15.41	15.40	2	5,472	0.04%
2021/08/09	20	16.85	20	16.90	16.95	0	5,393	0.00%
2021/08/06	27	17.69	55	17.80	17.85	-28	5,495	-0.51%
2021/08/03	30	17.75	31	17.65	17.65	-1	5,860	-0.02%
2021/08/02	0	0.00	7	17.65	17.65	-7	6,030	-0.12%
2021/07/30	31	17.67	30	17.47	17.40	1	6,161	0.02%
2021/07/29	32	17.75	25	17.78	17.85	7	6,224	0.11%
2021/07/28	31	17.34	30	17.42	17.45	1	6,336	0.02%
2021/07/27	86	17.79	40	17.81	17.85	46	6,454	0.71%
2021/07/26	23	18.58	30	18.28	18.15	-7	6,534	-0.11%
2021/07/23	50	18.34	53	18.69	18.45	-3	6,647	-0.05%
2021/07/22	0	0.00	41	18.40	18.10	-41	6,741	-0.61%
2021/07/21	54	17.58	20	17.60	17.60	34	6,888	0.49%
2021/07/20	45	18.13	0	0.00	17.95	45	7,050	0.64%
2021/07/19	3	18.68	0	0.00	18.60	3	7,082	0.04%
2021/07/16	5	18.72	25	18.86	18.80	-20	7,363	-0.27%
2021/07/15	0	0.00	9	18.47	18.40	-9	7,468	-0.12%
2021/07/14	0	0.00	2	18.20	17.80	-2	7,575	-0.03%
2021/07/13	51	18.29	26	17.78	17.80	25	7,876	0.32%
2021/07/12	41	18.72	41	18.41	18.50	0	7,892	0.00%
2021/07/09	41	18.45	42	18.40	18.40	-1	7,811	-0.01%
2021/07/08	1	18.35	2	18.55	18.35	-1	7,782	-0.01%
2021/07/07	35	18.68	32	18.35	18.25	3	7,802	0.04%
2021/07/06	13	18.74	14	18.51	19.00	-1	7,833	-0.01%
2021/07/05	0	0.00	2	17.88	17.80	-2	7,616	-0.03%
2021/07/02	3	17.60	16	17.56	17.55	-13	7,603	-0.17%
2021/07/01	39	17.80	30.5	17.45	17.55	8.6	7,578	0.11%
2021/06/30	0	0.00	1	17.70	17.55	-1	7,535	-0.01%
2021/06/29	5	17.18	10	17.05	17.00	-5	7,447	-0.07%
2021/06/28	3.1	17.11	0	0.00	17.30	3.1	7,444	0.04%
2021/06/25	50	17.31	32.4	17.20	17.15	17.6	7,418	0.24%
2021/06/24	1.3	16.46	5	16.54	16.90	-3.7	7,425	-0.05%
2021/06/23	0	0.00	52	16.62	16.45	-52	7,399	-0.70%
2021/06/22	5	16.75	0	0.00	16.75	5	7,389	0.07%
2021/06/21	0	0.00	2	16.80	16.80	-2	7,376	-0.03%
2021/06/18	10	17.25	10	17.05	17.05	0	7,447	0.00%
2021/06/16	0	0.00	121	17.55	17.35	-121	7,614	-1.59%	大賣/鉅額交易
2021/06/15	5	17.78	1	17.80	17.75	4	7,706	0.05%
2021/06/11	0	0.00	2	16.53	16.50	-2	7,681	-0.03%
2021/06/10	27	16.30	1	16.20	16.15	26	7,747	0.34%
2021/06/09	12	16.52	1	16.60	15.90	11	7,788	0.14%
2021/06/08	2	16.83	11	16.80	16.80	-9	7,721	-0.12%
2021/06/07	74	17.05	20	16.50	16.50	54	7,696	0.70%
2021/06/03	10	17.95	16	17.89	18.00	-6	7,571	-0.08%
2021/06/02	11	17.93	5	17.80	17.90	6	7,552	0.08%
2021/06/01	10	17.33	11	17.62	17.75	-1	7,450	-0.01%
2021/05/28	27	17.12	52	17.00	17.10	-25	7,289	-0.34%
2021/05/27	0	0.00	1	16.40	16.35	-1	7,195	-0.01%
2021/05/26	2	16.43	11	16.22	16.50	-9	7,178	-0.13%
2021/05/25	10	16.20	10	16.25	16.25	0	7,160	0.00%
2021/05/24	41	16.44	2.1	16.49	16.25	38.9	7,123	0.55%
2021/05/21	20.1	16.10	63	16.30	16.35	-42.9	7,075	-0.61%
2021/05/20	11	15.89	0	0.00	15.70	11	6,964	0.16%
2021/05/19	41	15.86	0	0.00	16.35	41	6,943	0.59%
2021/05/18	0	0.00	9	14.98	15.65	-9	6,886	-0.13%
2021/05/17	11	14.81	129	14.52	14.25	-118	6,844	-1.72%	大賣/鉅額交易
2021/05/14	10	15.85	10	16.70	15.80	0	6,721	0.00%
2021/05/13	11	15.29	1	16.40	15.85	10	6,597	0.15%
2021/05/12	18	17.09	14	16.96	16.70	4	6,513	0.06%
2021/05/11	11	18.49	5	19.90	18.50	6	6,328	0.09%
2021/05/10	10.5	19.65	9	20.16	19.55	1.5	6,146	0.02%
2021/05/07	10	18.65	10	18.70	19.05	0	5,958	0.00%
2021/05/06	6	18.33	0	0.00	18.45	6	5,805	0.10%
2021/05/05	19	19.19	5	19.57	18.90	14	5,714	0.24%
2021/05/04	14	18.41	17	18.39	18.60	-3	5,595	-0.05%
2021/05/03	22	20.08	11	20.98	19.80	11	5,410	0.20%
2021/04/29	46	20.54	78	20.75	20.75	-32	5,246	-0.61%
2021/04/28	19	20.48	17	20.64	20.65	2	5,088	0.04%
2021/04/27	24.5	20.55	5	21.15	21.20	19.5	4,885	0.40%
2021/04/26	21	19.29	15.1	19.73	20.05	5.9	4,602	0.13%
2021/04/23	13	18.00	0	0.00	18.25	13	4,370	0.30%
2021/04/22	28.1	17.91	37	18.57	17.85	-8.9	4,291	-0.21%
2021/04/21	58	17.68	94	17.51	17.55	-36	3,995	-0.90%
2021/04/20	20	17.15	1	17.30	17.30	19	3,928	0.48%
2021/04/19	21	17.69	33	17.54	17.70	-12	3,884	-0.31%
2021/04/16	5	16.19	1	16.15	16.25	4	3,742	0.11%
2021/04/15	0	0.00	9	15.40	15.35	-9	3,783	-0.24%
2021/04/14	5	15.45	5	15.20	15.15	0	4,020	0.00%
2021/04/13	2	15.53	47	15.55	15.40	-45	4,180	-1.08%
2021/04/12	89	15.40	33.6	15.35	15.40	55.4	4,159	1.33%
2021/04/09	12.1	14.86	0	0.00	14.85	12.1	4,049	0.30%
2021/04/08	30.5	15.03	10	15.00	14.95	20.5	4,235	0.49%
2021/04/07	10	14.90	1	14.90	14.95	9	4,486	0.20%
2021/04/06	12	14.95	0	0.00	15.00	12	4,505	0.27%
2021/04/01	22	15.17	42	14.80	14.80	-20	4,489	-0.45%
2021/03/31	1	15.25	6	15.24	15.25	-5	4,455	-0.11%
2021/03/30	10	15.20	0	15.15	15.20	10	4,414	0.23%
2021/03/26	0	0.00	74	14.72	14.80	-74	4,413	-1.68%
2021/03/25	20	14.65	10	14.75	14.65	10	4,402	0.23%
2021/03/24	40	14.71	31	14.70	14.70	9	4,363	0.21%
2021/03/23	40	14.68	40	14.58	14.55	0	4,311	0.00%
2021/03/22	113	14.78	41	14.70	14.70	72	4,192	1.72%	大買/
2021/03/19	65	13.98	63	14.13	14.20	2	4,050	0.05%
2021/03/18	83	13.77	38	13.92	14.10	45	3,977	1.13%
2021/03/17	52	13.23	23	13.29	13.60	29	3,803	0.76%
2021/03/16	85	12.94	174.4	12.73	12.80	-89.4	3,691	-2.42%	大賣/
2021/03/15	63.3	12.33	11	12.35	12.70	52.3	3,603	1.45%
2021/03/12	140.1	11.81	10	11.80	11.80	130.1	3,496	3.72%	大買/鉅額交易
2021/03/11	17	11.79	0	0.00	11.60	17	3,491	0.49%
2021/03/10	0	0.00	2	11.70	11.60	-2	3,522	-0.06%
2021/03/09	0	0.00	2	11.38	11.45	-2	3,558	-0.06%
2021/03/08	2	11.50	5	11.35	11.20	-3	3,540	-0.08%
2021/03/04	4	11.10	0	0.00	11.15	4	3,522	0.11%
2021/03/03	48	11.07	4	11.05	11.10	44	3,516	1.25%
2021/03/02	7	11.14	0	0.00	11.00	7	3,510	0.20%
2021/02/26	2	11.23	2	11.18	11.20	0	3,496	0.00%
2021/02/25	1	11.10	0	0.00	11.40	1	3,482	0.03%
2021/02/23	6	11.00	1	11.05	11.00	5	3,441	0.15%
2021/02/19	0	0.00	41	10.85	10.80	-41	3,410	-1.20%
2021/02/18	0	0.00	8	10.90	11.00	-8	3,386	-0.24%
2021/02/05	0	0.00	41	11.00	10.80	-41	3,326	-1.23%
2021/01/26	0	0.00	0.3	10.85	10.80	-0.3	3,244	-0.01%
2021/01/22	0.3	10.70	0	0.00	10.65	0.3	3,241	0.01%
2021/01/21	0	0.00	10	10.80	10.65	-10	3,236	-0.31%
2021/01/19	3	11.00	0	0.00	10.95	3	3,146	0.10%
2021/01/18	3	10.75	10	11.00	11.00	-7	3,117	-0.22%
2021/01/15	2	11.35	5	11.30	11.20	-3	3,062	-0.10%
2021/01/14	5	11.70	3	11.55	11.55	2	3,002	0.07%
2021/01/13	18	11.59	3.2	11.71	11.85	14.9	2,937	0.51%
2021/01/12	51.2	11.45	51	11.09	11.10	0.2	2,802	0.01%
2021/01/11	60	11.94	40	11.98	12.05	20	2,662	0.75%
2021/01/08	27	11.87	5	11.90	11.85	22	2,421	0.91%
2021/01/07	45	11.24	15	11.46	11.70	30	2,227	1.35%
2021/01/06	46	10.89	4.2	10.95	10.80	41.8	1,923	2.17%
2021/01/05	0	0.00	30	10.50	10.40	-30	1,693	-1.77%
2021/01/04	0	0.00	6	10.44	10.45	-6	1,626	-0.37%
2020/12/31	9	10.43	0	0.00	10.25	9	1,552	0.58%
2020/12/30	2.2	10.06	23	10.35	10.65	-20.8	1,339	-1.55%
2020/12/29	2	9.73	2	9.71	9.71	0	1,038	0.00%
2020/12/28	1	9.45	1	9.56	9.54	0	989	0.00%
2020/12/22	0	0.00	14	9.48	9.25	-14	928	-1.51%
2020/12/21	1	9.10	1	9.18	9.28	0	830	0.00%
2020/12/18	5	8.98	0	0.00	9.00	5	802	0.62%
2020/12/11	3	9.11	1	9.11	9.14	2	768	0.26%
2020/12/10	2	9.30	0	0.00	9.22	2	754	0.27%
2020/12/09	1	9.18	3	9.29	9.28	-2	725	-0.28%
2020/12/08	3	9.13	0	0.00	9.10	3	701	0.43%
2020/12/07	56	9.28	12	9.34	9.25	44	683	6.44%
2020/12/04	17	8.97	6	9.01	9.04	11	634	1.73%
2020/12/03	22	8.68	21	8.75	8.80	1	580	0.17%
2020/12/01	7	8.64	0	0.00	8.59	7	511	1.37%
2020/11/30	0	0.00	2	8.58	8.55	-2	506	-0.39%
2020/11/26	2	8.52	3	8.57	8.53	-1	513	-0.19%
2020/11/25	5	8.55	2	8.56	8.53	3	554	0.54%
2020/11/20	0	0.00	1	8.39	8.39	-1	543	-0.18%
2020/11/19	0	0.00	1	8.38	8.36	-1	553	-0.18%
2020/11/18	2	8.30	0	0.00	8.30	2	553	0.36%
2020/10/28	0	0.00	2	8.49	8.50	-2	576	-0.35%
2020/10/21	0	0.00	3	8.50	8.50	-3	779	-0.39%
2020/10/15	0	0.00	2	8.33	8.37	-2	935	-0.21%
2020/09/10	3	9.23	0	0.00	9.24	3	1,363	0.22%
2020/09/04	0	0.00	4	9.45	9.44	-4	1,358	-0.29%
2020/09/03	0	0.00	5	9.50	9.45	-5	1,371	-0.36%
2020/08/31	8	9.56	8	9.43	9.58	0	1,352	0.00%
2020/08/25	0	0.00	1	9.16	9.20	-1	1,332	-0.08%
2020/08/11	1	8.94	0	0.00	8.87	1	1,273	0.08%
2020/08/10	2	9.26	0	0.00	9.19	2	1,244	0.16%
2020/08/04	0	0.00	1	9.46	9.47	-1	1,272	-0.08%
2020/07/30	0	0.00	4	9.52	9.49	-4	1,298	-0.31%
2020/07/29	0	0.00	1	9.44	9.44	-1	1,277	-0.08%
2020/07/28	6	9.73	0	0.00	9.22	6	1,263	0.47%
2020/07/27	1	9.59	10	9.51	9.60	-9	1,220	-0.74%
2020/07/24	2	9.00	0	0.00	9.01	2	1,130	0.18%
2020/07/23	1	9.39	0	0.00	9.32	1	1,103	0.09%
2020/07/22	1	9.43	3	9.59	9.50	-2	1,078	-0.19%
2020/07/21	2	10.05	1	10.10	10.05	1	1,027	0.10%
2020/07/20	2	9.98	0	0.00	9.95	2	978	0.20%
2020/07/17	0	0.00	2	10.00	10.00	-2	952	-0.21%
2020/07/15	7	10.01	1.4	10.01	10.00	5.6	906	0.62%
2020/07/14	2	10.25	3	10.10	10.15	-1	886	-0.11%
2020/07/13	5	10.43	6	10.53	10.35	-1	877	-0.11%
2020/07/10	3	10.72	14	10.41	10.20	-11	822	-1.34%
2020/07/09	9	10.29	6	10.38	10.85	3	742	0.40%
2020/07/08	5	9.72	4	9.79	9.89	1	651	0.15%
2020/07/07	5	9.52	6	9.60	9.56	-1	627	-0.16%
2020/07/06	1	9.52	0	0.00	9.53	1	625	0.16%
2020/07/03	4	9.21	0	0.00	9.29	4	640	0.62%
2020/07/02	2	9.11	3	9.16	9.17	-1	630	-0.16%
2020/07/01	0	0.00	2	9.05	9.06	-2	620	-0.32%
2020/06/24	0	0.00	3	8.97	8.98	-3	615	-0.49%
2020/06/18	16	8.96	1	8.95	8.95	15	609	2.46%
2020/06/17	0	0.00	5	8.95	8.97	-5	604	-0.83%
2020/06/16	0	0.00	2	8.95	8.95	-2	603	-0.33%
2020/06/12	2	8.75	5	8.77	8.89	-3	608	-0.49%
2020/06/11	6	8.93	6	8.94	8.88	0	599	0.00%
2020/06/10	0	0.00	6	9.04	9.01	-6	579	-1.03%
2020/06/09	0	0.00	3	8.97	8.99	-3	574	-0.52%
2020/06/08	0	0.00	2	9.00	9.00	-2	583	-0.34%
2020/06/04	10	8.88	0	0.00	8.86	10	579	1.72%
2020/06/02	0	0.00	2	8.80	8.77	-2	559	-0.36%
2020/05/27	2	8.75	0	0.00	8.71	2	548	0.36%
2020/05/26	2	8.70	0	0.00	8.71	2	545	0.37%
2020/05/22	1	8.68	2	8.68	8.75	-1	548	-0.19%
2020/05/21	2	8.74	0	0.00	8.72	2	541	0.37%
2020/05/20	0	0.00	0	8.95	8.70	0	536	0.00%
2020/05/19	0	0.00	5	8.74	8.72	-5	535	-0.93%
2020/05/18	0	0.00	2	8.70	8.67	-2	531	-0.38%
2020/05/15	2	8.59	0	0.00	8.65	2	523	0.38%
2020/05/14	3	8.69	6	8.64	8.51	-3	516	-0.58%
2020/05/13	5	8.82	0	0.00	8.80	5	503	0.99%
2020/05/12	0	0.00	5	8.92	8.89	-5	486	-1.03%
2020/05/11	7	8.77	0	0.00	8.87	7	466	1.50%
2020/05/08	5	8.52	2	8.51	8.51	3	438	0.68%
2020/05/07	1	8.41	3	8.43	8.48	-2	420	-0.48%
2020/05/06	0	0.00	5	8.28	8.25	-5	406	-1.23%
2020/04/30	0	0.00	3	8.17	8.19	-3	390	-0.77%
2020/04/29	4	8.07	0	0.00	8.05	4	381	1.05%
2020/04/27	2	7.92	0	0.00	7.95	2	394	0.51%
2020/04/22	0	0.00	0	8.60	7.88	0	393	-0.01%
2020/04/21	10	7.93	0	0.00	7.87	10	393	2.54%
2020/04/20	0	0.00	0	8.75	7.99	0	390	0.00%
2020/04/16	0	0.00	0	8.65	7.97	0	389	-0.01%
2020/04/15	7	7.99	0	0.00	7.98	7	386	1.81%
2020/04/14	1	7.97	0	0.00	7.97	1	382	0.26%
2020/02/10	0	0.00	0	9.80	8.80	0	377	0.00%
2020/02/04	0	0.00	1	8.85	8.89	-1	428	-0.23%
2020/02/03	1	8.70	0	0.00	8.75	1	427	0.23%
2020/01/31	0	0.00	0.5	9.50	8.92	-0.5	422	-0.13%
2019/12/23	2	9.44	0	0.00	9.38	2	408	0.49%
2019/11/12	10	9.42	10	9.45	9.45	0	325	0.00%
2019/10/18	0	0.00	1	9.06	8.98	-1	193	-0.52%
2019/08/27	2	8.21	0	0.00	8.31	2	160	1.25%
2019/08/23	2	8.33	0	0.00	8.33	2	158	1.26%
2019/08/15	0	0.00	6	8.33	8.35	-6	165	-3.64%
2019/07/16	1	8.52	0	0.00	8.46	1	206	0.48%
2019/07/03	0	0.00	10	8.48	8.45	-10	303	-3.30%
2019/06/26	10	8.46	0	0.00	8.41	10	316	3.16%
2019/06/21	0	0.00	62	8.58	8.57	-62	308	-20.09%
2019/06/14	0	0.00	1	8.57	8.57	-1	313	-0.32%
2019/05/30	0	0.00	10	8.61	8.58	-10	316	-3.16%
2019/05/23	0	0.00	2	8.39	8.36	-2	324	-0.62%
2019/04/30	3	8.47	0	0.00	8.46	3	302	0.99%
2019/04/25	3	8.53	0	0.00	8.48	3	301	0.99%
2019/04/24	1	8.51	0	0.00	8.53	1	298	0.33%
2019/04/19	3	8.88	0	0.00	8.88	3	289	1.04%
2019/04/18	13	9.07	11	9.10	8.88	2	279	0.72%
2019/03/27	0	0.00	1	8.69	8.69	-1	191	-0.52%
2019/03/18	1	8.62	1	8.68	8.73	0	182	0.00%
2019/03/05	1	8.45	0	0.00	8.44	1	184	0.54%
2019/01/23	20	8.10	0	0.00	8.10	20	185	10.77%
2019/01/07	10	8.30	0	0.00	8.28	10	201	4.97%
2018/12/12	0	0.00	3	8.02	8.09	-3	251	-1.19%
2018/10/11	0	0.00	1	8.30	8.29	-1	326	-0.31%
2018/10/01	10	9.94	0	0.00	9.94	10	330	3.02%
2018/09/28	3	9.95	0	0.00	9.95	3	387	0.77%
2018/09/11	3	10.05	0	0.00	9.99	3	553	0.54%
2018/09/07	20	10.53	0	0.00	10.35	20	568	3.52%
2018/09/05	0	0.00	3	11.10	11.05	-3	564	-0.53%
2018/08/31	10	11.10	0	0.00	11.15	10	592	1.69%
2018/07/10	1	11.15	1	10.95	11.00	0	978	0.00%
2018/07/06	0	0.00	34	12.19	11.45	-34	963	-3.53%
2018/06/27	1	14.25	0	0.00	14.30	1	844	0.12%
2018/06/06	5	14.85	0	0.00	14.80	5	874	0.57%
2018/05/10	0	0.00	10	14.75	14.80	-10	1,340	-0.75%
2018/05/09	0	0.00	5	14.60	14.80	-5	1,345	-0.37%
2018/05/04	0	0.00	5	15.40	15.45	-5	1,478	-0.34%
2018/05/03	3	15.45	0	0.00	15.45	3	1,567	0.19%
2018/05/02	4	15.55	0	0.00	15.50	4	1,613	0.25%
2018/04/23	10	15.60	0	0.00	15.60	10	1,931	0.52%
2018/04/17	15	15.50	0	0.00	15.35	15	2,012	0.75%
2018/04/16	11	15.60	2	15.85	15.50	9	2,027	0.44%
2018/04/09	3	15.00	0	0.00	15.05	3	2,035	0.15%
2018/03/15	1	15.45	0	0.00	15.50	1	2,062	0.05%
2018/03/12	0	0.00	1	15.05	15.25	-1	2,072	-0.05%
2018/03/08	1	14.95	0	0.00	14.90	1	2,111	0.05%
2018/02/27	0	0.00	3	15.55	15.50	-3	2,348	-0.13%
2018/02/26	10	15.80	0	0.00	15.55	10	2,331	0.43%
2018/02/23	1	15.30	1	15.55	15.55	0	2,274	0.00%
2018/02/12	3	15.25	0	0.00	15.10	3	2,305	0.13%
2018/02/09	2	14.85	0	0.00	14.95	2	2,274	0.09%
2018/02/07	5	14.55	17	14.55	14.35	-12	2,218	-0.54%
2018/02/06	10	14.05	0	0.00	14.10	10	2,180	0.46%
2018/01/31	2	15.30	0	0.00	15.30	2	2,138	0.09%
2018/01/30	0	0.00	35	15.76	15.20	-35	2,116	-1.65%
2018/01/25	5	15.05	11	15.05	14.95	-6	1,847	-0.32%
2018/01/24	1	14.90	0	0.00	14.85	1	1,809	0.06%
2018/01/23	0	0.00	10	14.95	15.00	-10	1,788	-0.56%
2018/01/22	2	14.85	3	14.82	14.95	-1	1,747	-0.06%
2018/01/19	1	14.95	15	14.75	14.80	-14	1,750	-0.80%
2018/01/18	20	14.52	3	14.58	14.70	17	1,666	1.02%
2018/01/16	3	14.10	6	14.18	14.25	-3	1,553	-0.19%
2018/01/12	5	13.80	0	0.00	13.90	5	1,496	0.33%
2018/01/11	1	13.80	0	0.00	13.85	1	1,494	0.07%
2018/01/10	0	0.00	4	13.90	13.90	-4	1,496	-0.27%
2018/01/09	0	0.00	11	13.95	13.90	-11	1,494	-0.74%