福邦證 (6026)-富邦-仁愛券商分點個股進出

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

福邦證

(6026)

可現股當沖

股價
16.15
漲跌
▼0.10
漲幅
-0.62%
成交量
3,020張
產業
上櫃金融類股0.00%
111人加入追蹤

立即追蹤
本地時間:14:30

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

福邦證 (6026)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3.1	16.20	0.3	16.20	16.15	2.8	4,013	0.07%
2024/05/02	7.1	16.15	2	16.15	16.25	5.1	3,976	0.13%
2024/04/30	0.1	16.10	0	0.00	16.05	0.1	3,933	0.00%
2024/04/26	26	15.74	0	0.00	15.85	26	3,869	0.67%
2024/04/25	4.1	15.70	2	15.70	15.75	2.1	3,868	0.05%
2024/04/24	50	15.71	0	0.00	15.75	50	3,859	1.30%
2024/04/23	20.1	15.58	12	15.69	15.70	8.1	3,868	0.21%
2024/04/22	0.3	15.52	0.1	15.55	15.55	0.2	3,878	0.00%
2024/04/19	15.2	15.25	1	15.40	15.40	14.2	3,849	0.37%
2024/04/18	1.1	15.38	10	15.48	15.70	-8.9	3,812	-0.23%
2024/04/17	1	15.20	0	0.00	15.30	1	3,822	0.03%
2024/04/16	44.2	15.25	51	15.10	15.10	-6.8	3,895	-0.17%
2024/04/15	1.1	15.55	0	0.00	15.55	1.1	3,813	0.03%
2024/04/12	2	15.85	4	16.00	15.85	-2	3,763	-0.05%
2024/04/11	1	15.90	1	15.95	15.90	0	3,716	0.00%
2024/04/10	20.5	15.90	51	16.18	15.80	-30.5	3,657	-0.83%
2024/04/09	50	17.30	0	0.00	17.30	50	3,355	1.49%
2024/04/08	33	17.06	2	17.20	17.25	31	3,286	0.94%
2024/04/03	2	16.10	10	16.35	16.20	-8	3,150	-0.25%
2024/04/02	1	16.15	1	16.25	16.25	0	3,118	0.00%
2024/04/01	50	15.90	0	15.95	15.95	50	3,055	1.64%
2024/03/29	1.2	15.67	0	0.00	15.65	1.2	2,978	0.04%
2024/03/28	0	0.00	1	15.70	15.70	-1	2,956	-0.03%
2024/03/27	0	15.45	2	15.50	15.60	-2	2,923	-0.07%
2024/03/26	8	15.42	0.5	15.50	15.50	7.5	2,890	0.26%
2024/03/25	6	15.48	2	15.55	15.45	4	2,840	0.14%
2024/03/22	56.2	15.92	4	15.70	15.70	52.2	2,790	1.87%
2024/03/21	6	15.65	33.4	15.70	15.90	-27.4	2,725	-1.01%
2024/03/19	0	15.53	3.5	15.55	15.55	-3.5	2,615	-0.13%
2024/03/18	11	15.42	4	15.45	15.60	7	2,591	0.27%
2024/03/15	3.7	15.40	0.3	15.48	15.60	3.4	2,501	0.14%
2024/03/14	8.4	15.52	53.2	15.56	15.45	-44.8	2,404	-1.86%
2024/03/13	11	15.27	2	15.30	15.20	9	2,182	0.41%
2024/03/12	0	0.00	10	14.61	14.70	-10	1,912	-0.52%
2024/03/11	0	0.00	2	14.35	14.35	-2	1,851	-0.11%
2024/03/08	0	0.00	51.3	14.39	14.20	-51.3	1,802	-2.85%
2024/03/06	0	0.00	52	14.30	14.20	-52	1,673	-3.11%
2024/03/05	0	0.00	50	13.95	14.10	-50	1,640	-3.05%
2024/03/04	1	14.05	105	14.05	14.10	-104	1,597	-6.51%	大賣/鉅額交易
2024/03/01	0	0.00	51	13.75	13.70	-51	1,480	-3.45%
2024/02/29	50	13.40	7	13.30	13.35	43	1,398	3.08%
2024/02/27	1	13.00	5	13.20	13.05	-4	1,321	-0.30%
2024/02/26	0	13.00	0	0.00	13.00	0	1,296	0.00%
2024/02/22	0	0.00	3	13.00	13.05	-3	1,280	-0.23%
2024/02/20	0.1	12.90	0	0.00	12.90	0.1	1,323	0.01%
2024/02/19	0	12.95	1	12.95	13.00	-1	1,337	-0.07%
2024/02/16	1.1	12.66	0	0.00	12.70	1.1	1,394	0.08%
2024/02/15	0.4	12.87	0	0.00	12.65	0.4	1,377	0.03%
2024/01/30	0	0.00	2	13.20	13.10	-2	1,315	-0.15%
2024/01/29	0	0.00	1	13.05	13.05	-1	1,316	-0.08%
2024/01/25	0	0.00	2	13.15	13.05	-2	1,309	-0.15%
2024/01/24	0	0.00	10	13.18	13.15	-10	1,300	-0.77%
2024/01/23	0	0.00	5	13.10	13.10	-5	1,311	-0.38%
2024/01/17	0	0.00	2	12.70	12.65	-2	1,255	-0.16%
2024/01/16	4	12.88	0	0.00	12.85	4	1,231	0.32%
2024/01/12	13	13.06	4	13.05	13.10	9	1,198	0.75%
2024/01/11	10	13.15	16	13.25	13.10	-6	1,182	-0.51%
2024/01/10	2	13.05	10	13.05	13.05	-8	1,130	-0.71%
2024/01/09	5	12.67	1	12.90	12.65	4	1,015	0.39%
2024/01/03	0	0.00	2	12.80	12.80	-2	987	-0.20%
2023/12/28	0	0.00	30.8	12.82	12.85	-30.8	963	-3.19%
2023/12/27	4	12.75	47	12.72	12.75	-43	958	-4.49%
2023/12/26	0	0.00	5	12.65	12.65	-5	958	-0.52%
2023/12/25	3	12.55	0	0.00	12.55	3	954	0.31%
2023/12/22	5	12.60	15	12.67	12.60	-10	952	-1.05%
2023/12/21	7	12.60	0	0.00	12.70	7	948	0.74%
2023/12/18	10	12.80	0	0.00	12.80	10	932	1.07%
2023/12/15	0	0.00	40.6	12.88	12.90	-40.6	912	-4.45%
2023/12/14	1	12.75	20	12.76	12.75	-19	875	-2.17%
2023/12/13	3	12.62	30	12.60	12.50	-27	856	-3.15%
2023/12/12	9	12.59	9	12.80	12.55	0	854	0.00%
2023/12/11	11	12.71	20	12.88	12.70	-9	850	-1.06%
2023/12/08	54	12.76	0	0.00	12.80	54	839	6.43%
2023/12/07	23	12.62	0	0.00	12.70	23	835	2.75%
2023/12/05	2	12.75	3	12.70	12.70	-1	879	-0.11%
2023/12/01	0	0.00	1	12.65	12.65	-1	884	-0.11%
2023/11/30	0	0.00	6	12.61	12.65	-6	877	-0.68%
2023/11/29	2	12.45	0	0.00	12.55	2	865	0.23%
2023/11/28	2	12.40	7	12.46	12.50	-5	864	-0.58%
2023/11/27	0	0.00	55.1	12.40	12.40	-55.1	864	-6.38%
2023/11/24	4	12.43	0.5	12.45	12.40	3.5	867	0.41%
2023/11/22	3	12.40	0	0.00	12.50	3	864	0.35%
2023/11/20	11	12.30	0	0.00	12.30	11	858	1.28%
2023/11/17	0	0.00	6	12.70	12.60	-6	838	-0.72%
2023/11/16	0	0.00	2	12.35	12.50	-2	837	-0.24%
2023/11/15	17	12.27	78.6	12.19	12.45	-61.6	829	-7.42%
2023/11/13	0	0.00	1	11.65	11.65	-1	790	-0.13%
2023/11/09	0	0.00	2	11.60	11.60	-2	828	-0.24%
2023/11/07	15	11.80	0	0.00	11.75	15	949	1.58%
2023/11/06	15	11.75	4	11.85	11.85	11	1,025	1.07%
2023/11/03	4	11.66	0	0.00	11.65	4	1,023	0.39%
2023/11/02	3	11.55	0	0.00	11.60	3	1,035	0.29%
2023/10/31	3	11.37	0	0.00	11.40	3	1,110	0.27%
2023/10/30	1	11.50	0	0.00	11.50	1	1,118	0.09%
2023/10/27	0	0.00	3	11.60	11.60	-3	1,137	-0.26%
2023/10/26	1	11.45	10	11.50	11.50	-9	1,181	-0.76%
2023/10/23	4	11.40	0	0.00	11.40	4	1,369	0.29%
2023/10/19	0.1	11.60	0	0.00	11.60	0.1	1,392	0.01%
2023/10/18	0	0.00	0.1	11.55	11.55	-0.1	1,408	-0.01%
2023/10/17	0	0.00	20.2	11.70	11.70	-20.2	1,437	-1.40%
2023/10/12	0.1	11.70	0	0.00	11.80	0.1	1,523	0.01%
2023/10/06	2	11.55	8	11.52	11.45	-6	1,579	-0.38%
2023/10/04	5.7	11.27	2	11.15	11.20	3.7	1,630	0.23%
2023/09/27	10	11.60	0	0.00	11.60	10	1,805	0.55%
2023/09/22	5	11.65	0	0.00	11.65	5	1,879	0.27%
2023/09/21	5	11.70	0	0.00	11.70	5	1,880	0.27%
2023/09/19	0.2	12.00	1	11.85	11.85	-0.8	1,925	-0.04%
2023/09/18	3.1	12.00	1	12.00	12.00	2.1	1,934	0.11%
2023/09/13	0	0.00	50	11.85	11.85	-50	1,980	-2.53%
2023/09/11	16.6	11.86	10	11.78	11.70	6.6	2,106	0.31%
2023/09/08	12	12.16	0	0.00	12.20	12	2,138	0.56%
2023/09/06	1	12.50	34	12.50	12.45	-33	2,192	-1.51%
2023/09/05	3	12.58	0	0.00	12.60	3	2,257	0.13%
2023/09/04	0	0.00	19.8	12.65	12.65	-19.8	2,305	-0.86%
2023/08/31	1	12.65	0	0.00	12.75	1	2,381	0.04%
2023/08/30	0	0.00	0.1	12.75	12.70	-0.1	2,487	-0.01%
2023/08/28	0	0.00	1	12.45	12.50	-1	2,582	-0.04%
2023/08/25	0	0.00	0.1	12.55	12.55	-0.1	2,603	0.00%
2023/08/24	0	0.00	20	12.55	12.55	-20	2,621	-0.76%
2023/08/23	6	12.36	0	0.00	12.35	6	2,688	0.22%
2023/08/18	10	12.73	3	12.73	12.70	7	2,705	0.26%
2023/08/17	13.1	12.90	0	0.00	12.90	13.1	2,696	0.49%
2023/08/16	0	0.00	20	12.90	12.95	-20	2,694	-0.74%
2023/08/15	0.1	13.10	0	0.00	13.15	0.1	2,685	0.00%
2023/08/14	5	13.10	16.2	13.09	13.10	-11.2	2,691	-0.42%
2023/08/07	36	13.15	0	0.00	13.20	36	2,553	1.41%
2023/08/04	0	0.00	1	13.50	13.60	-1	2,533	-0.04%
2023/08/02	0	0.00	1	13.25	13.20	-1	2,536	-0.04%
2023/08/01	5	13.60	13	13.67	13.65	-8	2,547	-0.31%
2023/07/31	2	13.50	14	13.73	13.50	-12	2,543	-0.47%
2023/07/27	0	0.00	7	13.72	13.75	-7	2,537	-0.28%
2023/07/26	38	13.52	25.7	13.27	13.55	12.3	2,479	0.49%
2023/07/25	20	13.15	20	13.15	13.10	0	2,406	0.00%
2023/07/18	8	13.26	0	0.00	13.05	8	2,473	0.32%
2023/07/17	0	0.00	3.3	13.45	13.50	-3.3	2,494	-0.13%
2023/07/13	11	13.05	15	13.02	12.95	-4	2,623	-0.15%
2023/07/12	200	13.22	3	13.25	13.15	197	2,779	7.09%	大買/鉅額交易
2023/07/11	0	0.00	4	13.29	13.40	-4	2,850	-0.14%
2023/07/10	3.7	13.34	0	0.00	13.15	3.7	2,849	0.13%
2023/07/07	0	0.00	1	13.65	13.80	-1	2,810	-0.04%
2023/07/06	3	13.57	4	13.70	13.60	-1	2,782	-0.04%
2023/07/05	1	13.75	0	0.00	13.60	1	2,756	0.04%
2023/07/04	0	0.00	4	13.45	13.45	-4	2,738	-0.15%
2023/07/03	3	13.45	4.3	13.42	13.40	-1.3	2,742	-0.05%
2023/06/30	1	12.90	35	13.04	13.15	-34	2,714	-1.25%
2023/06/29	0.2	13.00	10	13.00	12.95	-9.8	2,710	-0.36%
2023/06/28	5	12.90	1	12.90	12.90	4	2,708	0.15%
2023/06/21	7	13.37	0	0.00	13.40	7	2,669	0.26%
2023/06/20	0	0.00	1	13.20	13.20	-1	2,656	-0.04%
2023/06/19	65	13.29	50.7	13.35	13.25	14.3	2,660	0.54%
2023/06/16	30	13.90	73	13.89	13.55	-43	2,640	-1.63%
2023/06/15	0	0.00	70	13.38	13.70	-70	2,595	-2.70%
2023/06/14	13	13.29	5	13.40	13.30	8	2,524	0.32%
2023/06/13	0	0.00	3.2	12.94	13.15	-3.2	2,465	-0.13%
2023/06/12	0	0.00	3	12.73	12.70	-3	2,442	-0.12%
2023/06/09	0	0.00	10	12.65	12.75	-10	2,437	-0.41%
2023/06/08	50	13.16	0	0.00	13.10	50	2,374	2.11%
2023/06/07	0	0.00	5	12.85	12.90	-5	2,346	-0.21%
2023/06/06	22	12.85	35.1	12.82	12.85	-13.1	2,333	-0.56%
2023/06/05	0	0.00	72.8	13.17	13.05	-72.8	2,301	-3.16%
2023/06/02	1	12.75	0	0.00	12.75	1	2,259	0.04%
2023/06/01	4	12.69	0	0.00	12.75	4	2,229	0.18%
2023/05/31	30	12.50	61	12.45	12.45	-31	2,167	-1.43%
2023/05/30	2	12.35	10	12.30	12.30	-8	2,144	-0.37%
2023/05/29	81	12.70	10.4	12.69	12.50	70.6	2,134	3.31%
2023/05/26	26	12.47	0	0.00	12.45	26	2,098	1.24%
2023/05/25	0	0.00	2	12.10	12.15	-2	2,046	-0.10%
2023/05/24	0.5	12.15	0	0.00	12.20	0.5	2,061	0.02%
2023/05/23	0.6	12.20	2.3	12.18	12.15	-1.7	2,097	-0.08%
2023/05/22	1	12.25	5.5	12.25	12.25	-4.5	2,095	-0.21%
2023/05/19	50	11.99	0	0.00	12.05	50	2,078	2.41%
2023/05/18	2	12.00	0	0.00	12.00	2	2,068	0.10%
2023/05/16	2	11.93	6	11.96	12.10	-4	2,037	-0.20%
2023/05/15	1	11.75	0	0.00	11.80	1	2,012	0.05%
2023/05/11	5	11.45	0	0.00	11.45	5	1,988	0.25%
2023/05/09	18	11.98	0	0.00	11.85	18	1,947	0.92%
2023/05/08	3	11.95	0	0.00	12.15	3	1,921	0.16%
2023/05/04	0	0.00	16	12.20	12.25	-16	1,893	-0.84%
2023/05/03	0	0.00	2	11.70	11.70	-2	1,856	-0.11%
2023/04/28	0	0.00	7	11.69	11.70	-7	1,857	-0.38%
2023/04/27	3	11.35	0	0.00	11.60	3	1,829	0.16%
2023/04/25	7	11.53	10	11.40	11.35	-3	1,793	-0.17%
2023/04/24	10	11.83	0	0.00	11.80	10	1,743	0.57%
2023/04/21	1	11.90	2.1	12.48	11.90	-1.1	1,727	-0.07%
2023/04/19	0	0.00	0	12.70	12.65	0	1,600	0.00%
2023/04/18	4	12.64	4	12.61	12.70	0	1,539	0.00%
2023/04/17	5.5	12.31	9	12.48	12.50	-3.5	1,420	-0.25%
2023/04/14	0	0.00	22	11.91	11.95	-22	1,219	-1.80%
2023/04/13	0	0.00	30	11.05	11.05	-30	1,119	-2.68%
2023/04/12	0	11.20	1	11.20	11.20	-1	1,099	-0.09%
2023/04/11	0	0.00	4.4	10.79	10.95	-4.4	1,064	-0.41%
2023/04/07	0	0.00	2	10.60	10.65	-2	1,036	-0.19%
2023/04/06	0	0.00	2	10.55	10.60	-2	1,021	-0.20%
2023/03/31	0	0.00	44	10.61	10.60	-44	994	-4.43%
2023/03/30	28	10.50	6	10.50	10.60	22	992	2.22%
2023/03/29	10	10.40	0	0.00	10.35	10	980	1.02%
2023/03/22	0	0.00	2	10.60	10.55	-2	959	-0.21%
2023/03/21	5	10.51	6	10.51	10.60	-1	957	-0.10%
2023/03/20	1	10.30	0	0.00	10.35	1	941	0.11%
2023/03/16	0	0.00	0.2	10.25	10.10	-0.2	926	-0.02%
2023/03/13	0	0.00	0	10.80	10.60	0	890	0.00%
2023/03/10	3	10.80	1	10.80	10.70	2	877	0.23%
2023/03/08	1	11.10	0	0.00	11.10	1	856	0.12%
2023/03/07	1	10.95	18	11.05	11.30	-17	824	-2.06%
2023/03/02	1	10.50	0	0.00	10.55	1	758	0.13%
2023/03/01	5	10.65	0	0.00	10.60	5	753	0.66%
2023/02/24	7	10.82	12	10.75	10.75	-5	742	-0.67%
2023/02/23	0	0.00	1	11.10	11.10	-1	702	-0.14%
2023/02/22	0	0.00	5.8	11.15	11.05	-5.8	696	-0.83%
2023/02/21	2	10.95	4.2	11.25	11.15	-2.2	677	-0.33%
2023/02/20	0	0.00	1	10.70	10.75	-1	634	-0.16%
2023/02/17	0	10.65	0	0.00	10.65	0	637	0.00%
2023/02/15	0	10.65	0	0.00	10.60	0	668	0.00%
2023/02/03	0	10.70	0	0.00	10.70	0	703	0.00%
2023/02/02	0	10.55	0.8	10.75	10.75	-0.8	693	-0.12%
2023/01/31	1	10.15	0	0.00	10.30	1	668	0.15%
2023/01/30	21	10.05	0	0.00	10.05	21	653	3.21%
2023/01/16	0	0.00	1	10.00	10.00	-1	678	-0.15%
2022/12/29	0	0.00	1	10.00	10.00	-1	784	-0.13%
2022/12/28	1	10.00	0	0.00	10.00	1	782	0.13%
2022/12/27	2.1	10.05	0.2	10.10	10.05	1.9	780	0.24%
2022/12/15	1	10.25	0	0.00	10.25	1	873	0.11%
2022/12/12	10	10.20	0	0.00	10.25	10	956	1.05%
2022/12/08	0	0.00	1	10.35	10.30	-1	1,101	-0.09%
2022/12/06	12	10.56	0	0.00	10.65	12	1,176	1.02%
2022/12/05	5	10.85	0	0.00	10.85	5	1,187	0.42%
2022/12/02	2	10.65	0	0.00	10.70	2	1,195	0.17%
2022/12/01	0	0.00	15	10.72	10.65	-15	1,207	-1.24%
2022/11/29	1	10.20	0	0.00	10.25	1	1,230	0.08%
2022/11/24	7	10.30	0	0.00	10.35	7	1,291	0.54%
2022/11/16	3	10.60	0	0.00	10.65	3	1,384	0.22%
2022/11/15	2	10.65	0	0.00	10.70	2	1,396	0.14%
2022/11/14	80.1	10.55	0	0.00	10.60	80.1	1,389	5.76%
2022/11/11	0	0.00	200	10.63	10.65	-200	1,387	-14.42%	大賣/鉅額交易
2022/11/10	0	0.00	4	10.60	10.60	-4	1,373	-0.29%
2022/11/09	4	10.70	0	0.00	10.95	4	1,382	0.29%
2022/11/02	0	0.00	0.1	10.25	10.20	-0.1	1,485	0.00%
2022/11/01	0	0.00	215	10.14	10.15	-215	1,495	-14.38%	大賣/鉅額交易
2022/10/31	0	0.00	0.2	10.30	10.20	-0.2	1,513	-0.01%
2022/10/28	0	0.00	0.1	10.25	10.20	-0.1	1,532	-0.01%
2022/10/25	0	10.15	4.4	10.34	10.10	-4.4	1,548	-0.28%
2022/10/24	0	0.00	8.9	10.22	10.30	-8.9	1,543	-0.57%
2022/10/20	0	0.00	5	10.30	10.25	-5	1,528	-0.33%
2022/10/17	50	10.20	0	0.00	10.45	50	1,526	3.28%
2022/10/12	1	9.81	0	0.00	9.79	1	1,502	0.07%
2022/10/11	1.1	9.68	0	0.00	9.64	1.1	1,504	0.07%
2022/09/29	1	10.20	3	10.40	10.30	-2	1,622	-0.12%
2022/09/23	11	10.70	0	0.00	10.70	11	1,638	0.67%
2022/09/21	101.1	10.70	1	10.70	10.60	100.1	1,619	6.18%	大買/
2022/09/20	1	11.10	0	0.00	11.00	1	1,574	0.06%
2022/09/19	52	11.35	10	11.35	11.30	42	1,563	2.69%
2022/09/16	2	11.83	25	11.87	11.80	-23	1,541	-1.49%
2022/09/15	52	15.84	3	15.80	15.80	49	1,510	3.24%
2022/09/14	19	15.78	0	0.00	15.90	19	1,428	1.33%
2022/09/13	27	15.95	0	0.00	15.95	27	1,397	1.93%
2022/09/12	13.2	15.83	0	0.00	15.80	13.2	1,379	0.96%
2022/09/08	3	15.52	0	0.00	15.65	3	1,374	0.22%
2022/09/07	1	15.40	0	0.00	15.40	1	1,365	0.07%
2022/09/06	2	15.55	5	15.80	15.50	-3	1,354	-0.22%
2022/09/05	3	15.88	0	0.00	15.80	3	1,337	0.22%
2022/08/31	1	15.85	0	0.00	15.90	1	1,295	0.08%
2022/08/29	2	15.78	0	0.00	15.75	2	1,321	0.15%
2022/08/26	50	16.00	0	0.00	16.10	50	1,303	3.84%
2022/08/25	0	0.00	2	15.65	15.70	-2	1,272	-0.16%
2022/08/22	2	15.63	2	15.65	15.55	0	1,270	0.00%
2022/08/19	3	15.52	0	0.00	15.60	3	1,265	0.24%
2022/08/16	100	15.60	1	15.60	15.55	99	1,257	7.87%
2022/08/15	305	15.36	20	15.61	15.55	285	1,239	23.00%	大買/鉅額交易
2022/08/09	2	14.90	0	0.00	14.95	2	1,173	0.17%
2022/08/02	1	14.90	0	0.00	14.95	1	1,313	0.08%
2022/07/29	1	14.95	0	0.00	14.95	1	1,378	0.07%
2022/07/28	0	0.00	5	14.90	14.95	-5	1,386	-0.36%
2022/07/19	1	14.40	0	0.00	14.65	1	1,541	0.06%
2022/07/13	0	0.00	6	14.11	14.10	-6	1,960	-0.31%
2022/07/12	7	13.78	2	13.85	13.55	5	1,997	0.25%
2022/07/11	0	0.00	6	14.40	14.40	-6	2,031	-0.30%
2022/07/06	1	15.10	0	0.00	14.65	1	2,058	0.05%
2022/07/05	0	0.00	1	15.35	15.30	-1	2,123	-0.05%
2022/07/04	1	15.20	0	0.00	15.30	1	2,140	0.05%
2022/07/01	0	0.00	2	15.30	15.25	-2	2,162	-0.09%
2022/06/30	0	16.10	0	0.00	15.85	0	2,150	0.00%
2022/06/27	2	16.10	0	0.00	16.30	2	2,187	0.09%
2022/06/20	0.1	16.50	5	16.17	15.90	-4.9	2,322	-0.21%
2022/06/17	1	16.40	0	0.00	16.50	1	2,318	0.04%
2022/06/16	3	16.80	10	17.15	16.70	-7	2,365	-0.30%
2022/06/15	1	17.15	6	17.21	17.15	-5	2,396	-0.21%
2022/06/14	17	16.89	15	16.70	17.00	2	2,435	0.08%
2022/06/13	2	17.00	15	17.05	16.90	-13	2,540	-0.51%
2022/06/08	26	17.79	3	17.70	17.70	23	2,585	0.89%
2022/06/07	0	0.00	11.6	17.27	17.60	-11.6	2,649	-0.44%
2022/06/06	1	17.10	20	17.23	17.25	-19	2,683	-0.71%
2022/06/02	0	0.00	5	17.10	17.30	-5	2,793	-0.18%
2022/06/01	3	16.98	6	17.05	17.15	-3	2,883	-0.10%
2022/05/31	20	16.78	5	16.75	16.85	15	2,991	0.50%
2022/05/30	7	16.50	2	16.70	16.80	5	3,044	0.16%
2022/05/27	7	16.29	0	0.00	16.35	7	3,057	0.23%
2022/05/25	1	16.10	0	0.00	16.20	1	3,120	0.03%
2022/05/24	1	16.30	0	0.00	16.20	1	3,204	0.03%
2022/05/23	1	16.35	12	16.30	16.30	-11	3,218	-0.34%
2022/05/20	0	0.00	41	16.15	16.20	-41	3,304	-1.24%
2022/05/19	23	16.04	10	15.90	16.10	13	3,351	0.39%
2022/05/18	5	16.50	15	16.48	16.50	-10	3,353	-0.30%
2022/05/17	27	15.99	0	0.00	16.00	27	3,355	0.80%
2022/05/16	24	15.81	0	0.00	15.85	24	3,360	0.71%
2022/05/13	11	16.05	6	16.03	15.95	5	3,363	0.15%
2022/05/12	8	16.03	50	16.17	15.95	-42	3,405	-1.23%
2022/05/11	34	16.79	15	16.75	16.70	19	3,459	0.55%
2022/05/10	23	17.28	0	0.00	17.40	23	3,424	0.67%
2022/05/09	21	17.58	92	18.04	17.60	-71	3,434	-2.07%
2022/05/06	0.5	18.30	21	18.24	18.30	-20.5	3,443	-0.60%
2022/05/05	0	18.60	30	18.58	18.55	-30	3,474	-0.86%
2022/05/04	2	18.45	0	0.00	18.45	2	3,502	0.06%
2022/05/03	23.3	18.56	10	18.55	18.55	13.3	3,526	0.38%
2022/04/28	6	18.90	1	18.90	18.90	5	3,629	0.14%
2022/04/27	63.3	18.84	6	19.05	18.80	57.3	3,700	1.55%
2022/04/26	12.3	19.50	0	0.00	19.45	12.3	3,733	0.33%
2022/04/25	13.2	19.54	10	19.45	19.50	3.2	3,780	0.08%
2022/04/22	0.2	19.94	10	20.00	20.05	-9.8	3,920	-0.25%
2022/04/21	4.2	20.20	11	20.25	20.20	-6.9	3,965	-0.17%
2022/04/20	20.3	20.22	0	0.00	20.30	20.3	3,995	0.51%
2022/04/19	37.3	20.97	57	20.60	20.40	-19.7	4,008	-0.49%
2022/04/18	14	20.18	187	20.21	20.25	-173	3,782	-4.57%	大賣/鉅額交易
2022/04/15	16	20.21	67	20.15	20.40	-51	3,856	-1.32%
2022/04/14	1	19.35	110	19.32	19.35	-109	3,859	-2.82%	大賣/鉅額交易
2022/04/13	10	19.45	1	19.60	19.70	9	3,899	0.23%
2022/04/12	14	19.33	20	19.30	19.35	-6	3,971	-0.15%
2022/04/11	57	19.88	5	19.90	19.75	52	4,078	1.27%
2022/04/08	41	20.55	103	20.40	20.55	-62	4,120	-1.50%	大賣/
2022/04/07	5	20.45	50	20.01	20.05	-45	4,222	-1.07%
2022/04/06	16	20.56	83	20.55	20.50	-67	4,291	-1.56%
2022/03/31	4	20.53	5	20.50	20.45	-1	4,546	-0.02%
2022/03/30	6	20.35	105	20.26	20.35	-99	4,574	-2.16%	大賣/
2022/03/29	0	0.00	30	20.30	20.25	-30	4,658	-0.64%
2022/03/28	1	20.30	0.4	20.10	20.30	0.6	4,701	0.01%
2022/03/25	0	0.00	36	20.58	20.60	-36	4,733	-0.76%
2022/03/23	1	20.55	0	0.00	20.55	1	4,677	0.02%
2022/03/22	4	20.40	80	20.43	20.45	-76	4,678	-1.62%
2022/03/21	10	20.40	41	20.56	20.55	-31	4,682	-0.66%
2022/03/18	20	20.25	82	20.25	20.15	-62	4,660	-1.33%
2022/03/17	14	19.90	0.2	19.85	20.10	13.8	4,670	0.30%
2022/03/16	15	19.27	40.2	20.00	19.55	-25.2	4,720	-0.53%
2022/03/15	11	20.24	0	0.00	20.15	11	4,625	0.24%
2022/03/14	11	20.37	42	20.51	20.50	-31	4,645	-0.67%
2022/03/11	10	20.25	38	20.21	20.15	-28	4,638	-0.60%
2022/03/10	28	20.50	76	20.43	20.30	-48	4,680	-1.03%
2022/03/09	21	20.25	2	20.20	20.40	19	4,603	0.41%
2022/03/08	30	19.99	57	19.96	19.75	-27	4,560	-0.59%
2022/03/07	61	20.45	3	20.32	20.60	58	4,450	1.30%
2022/03/04	12.3	21.00	184	21.07	21.25	-171.7	4,371	-3.93%	大賣/鉅額交易
2022/03/03	5	20.55	70	20.66	20.65	-65	4,296	-1.51%
2022/03/02	1	20.15	0	0.00	20.45	1	4,286	0.02%
2022/03/01	50	20.00	27	20.24	20.25	23	4,264	0.54%
2022/02/25	2	19.95	48	19.70	19.80	-46	4,239	-1.09%
2022/02/24	12	19.81	10	19.60	19.60	2	4,227	0.05%
2022/02/23	36	20.25	2	20.15	20.25	34	4,151	0.82%
2022/02/22	26	20.12	1	20.00	20.15	25	4,151	0.60%
2022/02/21	0	0.00	31	20.74	20.80	-31	4,077	-0.76%
2022/02/18	5	20.10	2	20.10	20.15	3	4,059	0.07%
2022/02/17	25	20.45	0.6	20.30	20.25	24.4	4,071	0.60%
2022/02/16	0	0.00	2	20.40	20.40	-2	4,083	-0.05%
2022/02/15	21	20.41	9	20.20	20.15	12	4,083	0.29%
2022/02/14	91	20.26	6	20.30	20.30	85	4,086	2.08%
2022/02/11	191.3	20.42	209	20.29	20.95	-17.7	4,079	-0.43%	大買/大賣/
2022/02/10	55	20.30	6	20.43	20.40	49	3,980	1.23%
2022/02/09	3	20.50	15	20.75	20.60	-12	3,985	-0.30%
2022/02/08	0	0.00	110	20.57	20.65	-110	3,959	-2.78%	大賣/鉅額交易
2022/02/07	16	19.79	20	20.15	20.10	-4	3,940	-0.10%
2022/01/26	0	0.00	2.5	19.32	19.30	-2.5	3,928	-0.06%
2022/01/25	15.7	19.39	1	19.50	19.40	14.7	3,912	0.37%
2022/01/24	13	19.60	17	19.77	19.80	-4	3,881	-0.10%
2022/01/21	15	19.89	0	0.00	19.65	15	3,851	0.39%
2022/01/20	3	20.22	6	19.75	20.40	-3	3,814	-0.08%
2022/01/19	5.1	19.69	0	0.00	19.60	5.1	3,733	0.14%
2022/01/18	5.1	20.10	10	20.25	20.15	-5	3,659	-0.14%
2022/01/17	257.5	20.61	236.8	20.35	20.25	20.7	3,595	0.58%	大買/大賣/
2022/01/14	18	21.58	41	21.68	21.60	-23	3,430	-0.67%
2022/01/13	10	22.15	143	21.96	22.25	-133	3,387	-3.93%	大賣/鉅額交易
2022/01/12	20.1	21.45	22	22.00	21.90	-1.9	3,347	-0.06%
2022/01/11	21	21.52	41	21.80	21.70	-20	3,289	-0.61%
2022/01/10	1	22.75	2	22.65	22.20	-1	3,184	-0.03%
2022/01/07	2	22.60	1	22.60	22.55	1	3,071	0.03%
2022/01/06	5	22.81	0	0.00	22.90	5	2,995	0.17%
2022/01/05	0.3	23.25	9.9	23.16	22.95	-9.6	2,941	-0.33%
2022/01/04	13	23.10	10.8	22.97	22.80	2.2	2,878	0.08%
2022/01/03	16.9	23.50	7.9	23.62	23.55	9	2,785	0.32%
2021/12/30	6.5	22.22	6	22.72	22.90	0.5	2,654	0.02%
2021/12/29	9.5	21.84	16.5	22.00	22.10	-7	2,537	-0.28%
2021/12/28	7	21.34	59.2	21.24	21.60	-52.2	2,451	-2.13%
2021/12/27	10.5	21.07	22.2	21.21	21.45	-11.7	2,313	-0.51%
2021/12/24	8.5	20.37	11.6	20.34	20.35	-3.1	2,252	-0.14%
2021/12/23	16.9	20.28	23	20.11	20.30	-6.1	2,202	-0.28%
2021/12/22	7.3	19.62	7	19.60	19.65	0.3	2,117	0.01%
2021/12/21	4.5	19.31	2	19.38	19.40	2.5	2,072	0.12%
2021/12/20	11.5	18.75	0	0.00	18.85	11.5	1,999	0.58%
2021/12/17	0	0.00	2	18.70	18.70	-2	1,979	-0.10%
2021/12/16	0.3	18.75	30	18.83	18.80	-29.7	1,969	-1.51%
2021/12/15	0.3	18.75	2	18.70	18.75	-1.7	1,967	-0.09%
2021/12/14	10.3	18.46	0	0.00	18.50	10.3	1,948	0.53%
2021/12/13	1.3	18.76	1.1	18.90	18.75	0.2	1,915	0.01%
2021/12/10	0.3	18.45	8	18.41	18.35	-7.7	1,873	-0.41%
2021/12/09	0.2	17.95	0	0.00	17.90	0.2	1,798	0.01%
2021/12/08	5.3	17.94	5.1	17.97	17.85	0.2	1,817	0.01%
2021/12/07	1.4	17.60	0	0.00	17.65	1.4	1,856	0.08%
2021/12/06	0.5	17.60	8	17.65	17.60	-7.5	1,842	-0.41%
2021/12/03	0	0.00	1	17.15	17.10	-1	1,797	-0.06%
2021/12/02	0	0.00	1	16.90	16.85	-1	1,796	-0.06%
2021/12/01	0	0.00	1	16.90	16.85	-1	1,820	-0.05%
2021/11/30	0.1	16.90	32	16.89	16.80	-32	1,843	-1.73%
2021/11/29	20.1	16.10	12	16.40	16.30	8.1	1,840	0.44%
2021/11/26	20	16.59	15	16.83	16.55	5	1,803	0.28%
2021/11/24	5	17.00	1.7	17.15	17.15	3.3	1,784	0.19%
2021/11/23	14	17.01	0	0.00	17.00	14	1,784	0.78%
2021/11/22	0	0.00	3	17.30	17.30	-3	1,772	-0.17%
2021/11/19	3	17.13	0	0.00	17.15	3	1,789	0.17%
2021/11/16	0	0.00	12	16.95	17.05	-12	1,786	-0.67%
2021/11/15	2.1	17.25	3	17.40	17.05	-0.9	1,783	-0.05%
2021/11/12	2	17.20	0	0.00	17.30	2	1,797	0.11%
2021/11/11	1	17.25	2	17.30	17.20	-1	1,835	-0.05%
2021/11/10	3	17.15	5	17.06	17.15	-2	1,868	-0.11%
2021/11/09	1	16.70	101	16.68	16.85	-100	1,856	-5.39%	大賣/
2021/11/08	0	0.00	57	16.79	16.80	-57	1,879	-3.03%
2021/11/04	0	0.00	151	16.33	16.10	-151	2,242	-6.73%	大賣/鉅額交易
2021/11/03	0	0.00	12.2	16.15	16.20	-12.2	2,226	-0.55%
2021/11/02	1	15.80	0	0.00	15.80	1	2,263	0.04%
2021/11/01	0.1	16.20	0	0.00	16.00	0.1	2,299	0.00%
2021/10/29	0	0.00	18	15.79	15.95	-18	2,297	-0.78%
2021/10/28	1	15.50	0	0.00	15.45	1	2,280	0.04%
2021/10/26	0	0.00	1	15.45	15.35	-1	2,300	-0.04%
2021/10/25	4	14.98	2	15.15	15.15	2	2,320	0.09%
2021/10/22	0.7	15.10	0	0.00	15.10	0.7	2,386	0.03%
2021/10/21	0	0.00	21	15.28	15.45	-21	2,462	-0.85%
2021/10/20	0	0.00	8	14.91	14.95	-8	2,493	-0.32%
2021/10/19	1	14.85	10	14.93	14.95	-9	2,640	-0.34%
2021/10/18	0	0.00	0.2	14.70	14.80	-0.2	2,789	-0.01%
2021/10/15	0	0.00	0.3	14.55	14.65	-0.3	2,891	-0.01%
2021/10/14	10	14.40	8	14.30	14.40	2	2,979	0.07%
2021/10/12	30	14.53	0.2	14.70	14.55	29.8	3,132	0.95%
2021/10/08	0	0.00	9.1	14.54	14.55	-9.1	3,180	-0.29%
2021/10/07	0	0.00	2.6	13.95	13.95	-2.6	3,201	-0.08%
2021/10/06	0	0.00	2	13.73	13.55	-2	3,335	-0.06%
2021/10/05	0	0.00	6	13.56	13.60	-6	3,473	-0.17%
2021/10/04	0	0.00	10	13.50	13.35	-10	3,555	-0.28%
2021/10/01	105	13.96	0	0.00	13.70	105	3,599	2.92%	大買/鉅額交易
2021/09/30	15	14.25	0	0.00	14.40	15	3,693	0.41%
2021/09/29	10	14.30	0	0.00	14.30	10	3,925	0.25%
2021/09/27	0	0.00	1.1	14.69	14.75	-1.1	4,002	-0.03%
2021/09/24	2.8	14.47	2.2	14.50	14.55	0.6	4,075	0.02%
2021/09/22	0	0.00	0.1	14.45	14.20	-0.1	4,244	0.00%
2021/09/16	10	14.80	5	14.70	14.70	5	4,338	0.12%
2021/09/15	10	14.70	0	0.00	14.70	10	4,402	0.23%
2021/09/14	20	14.78	0	0.00	14.65	20	4,445	0.45%
2021/09/13	10	14.93	0	0.00	15.00	10	4,492	0.22%
2021/09/10	10.2	14.85	26	14.83	14.95	-15.8	4,502	-0.35%
2021/09/08	0	0.00	5	13.60	13.50	-5	4,474	-0.11%
2021/09/07	5	13.75	10	13.75	13.75	-5	4,550	-0.11%
2021/09/06	5	14.25	3	14.10	13.80	2	4,699	0.04%
2021/09/03	6	14.30	1	14.35	14.30	5	4,725	0.11%
2021/08/27	2	14.05	0	0.00	14.00	2	5,102	0.04%
2021/08/26	7	13.95	2	13.90	13.90	5	5,141	0.10%
2021/08/23	4	13.88	10	13.95	14.05	-6	5,359	-0.11%
2021/08/20	23	13.63	0.2	13.65	13.50	22.8	5,446	0.42%
2021/08/18	3	13.00	11	13.67	14.15	-8	5,467	-0.15%
2021/08/17	7	13.43	15	13.77	13.40	-8	5,457	-0.15%
2021/08/16	47	13.93	4	13.90	13.70	43	5,474	0.79%
2021/08/13	18	14.31	8	14.40	14.30	10	5,534	0.18%
2021/08/12	21	14.89	17	14.67	14.70	4	5,538	0.07%
2021/08/11	76	14.98	83	14.61	14.60	-7	5,579	-0.13%
2021/08/10	142	15.83	20	15.50	15.40	122	5,472	2.23%	大買/鉅額交易
2021/08/09	0	0.00	2	16.85	16.95	-2	5,393	-0.04%
2021/08/06	0	0.00	13	17.86	17.85	-13	5,495	-0.24%
2021/08/05	4	17.64	0	0.00	17.50	4	5,533	0.07%
2021/08/04	0	0.00	5	17.70	17.75	-5	5,675	-0.09%
2021/08/03	1	17.70	0.1	17.65	17.65	0.9	5,860	0.01%
2021/08/02	4	17.51	1	17.40	17.65	3	6,030	0.05%
2021/07/30	5	17.45	0	0.00	17.40	5	6,161	0.08%
2021/07/29	0	0.00	5	17.85	17.85	-5	6,224	-0.08%
2021/07/28	42	17.44	5	17.85	17.45	37	6,336	0.58%
2021/07/27	11	17.93	1	17.75	17.85	10	6,454	0.15%
2021/07/23	32	18.45	36	18.69	18.45	-4	6,647	-0.06%
2021/07/22	22	17.88	43	18.26	18.10	-21	6,741	-0.31%
2021/07/21	14	17.60	15	17.77	17.60	-1	6,888	-0.01%
2021/07/20	24	18.10	10.5	18.10	17.95	13.5	7,050	0.19%
2021/07/19	15	18.61	36	18.80	18.60	-21	7,082	-0.30%
2021/07/16	16.5	18.57	38	18.71	18.80	-21.5	7,363	-0.29%
2021/07/15	31	18.01	52	18.40	18.40	-21	7,468	-0.28%
2021/07/14	10	18.01	22	18.07	17.80	-12	7,575	-0.16%
2021/07/13	48	18.13	48	18.35	17.80	0	7,876	0.00%
2021/07/12	34.2	18.50	27	19.30	18.50	7.2	7,892	0.09%
2021/07/09	60	18.48	10	18.63	18.40	50	7,811	0.64%
2021/07/08	16.3	18.43	39.2	18.64	18.35	-22.9	7,782	-0.29%
2021/07/07	61.3	18.41	8	18.28	18.25	53.3	7,802	0.68%
2021/07/06	9.3	18.87	29	18.79	19.00	-19.7	7,833	-0.25%
2021/07/05	0.2	17.85	32	17.71	17.80	-31.8	7,616	-0.42%
2021/07/02	0	0.00	90	17.55	17.55	-90	7,603	-1.18%
2021/07/01	14.2	17.61	16	17.71	17.55	-1.8	7,578	-0.02%
2021/06/30	7	17.70	125	17.38	17.55	-118	7,535	-1.57%	大賣/鉅額交易
2021/06/29	84	17.05	0	0.00	17.00	84	7,447	1.13%
2021/06/28	93	17.16	64	17.32	17.30	29	7,444	0.39%
2021/06/25	80.8	17.26	58	17.73	17.15	22.8	7,418	0.31%
2021/06/24	6	16.41	30	16.88	16.90	-24	7,425	-0.32%
2021/06/23	46	16.54	102	16.50	16.45	-56	7,399	-0.76%	大賣/
2021/06/22	8	16.76	190	16.93	16.75	-182	7,389	-2.46%	大賣/鉅額交易
2021/06/21	38	16.87	14	17.21	16.80	24	7,376	0.33%
2021/06/18	52	17.18	0	0.00	17.05	52	7,447	0.70%
2021/06/17	13	17.20	19	17.36	17.40	-6	7,565	-0.08%
2021/06/16	47	17.48	9	17.83	17.35	38	7,614	0.50%
2021/06/15	32.5	17.62	464	17.83	17.75	-431.5	7,706	-5.60%	大賣/鉅額交易
2021/06/11	0	0.00	21	16.53	16.50	-21	7,681	-0.27%
2021/06/10	23	16.12	4	16.28	16.15	19	7,747	0.25%
2021/06/09	317	16.25	20.6	15.96	15.90	296.4	7,788	3.81%	大買/鉅額交易
2021/06/08	1	16.85	12	16.85	16.80	-11	7,721	-0.14%
2021/06/07	147	16.64	123	16.61	16.50	24	7,696	0.31%	大買/大賣/
2021/06/04	104.2	17.92	60	18.13	17.90	44.2	7,581	0.58%	大買/
2021/06/03	10.2	17.97	73	18.01	18.00	-62.8	7,571	-0.83%
2021/06/02	134.2	17.87	41	18.16	17.90	93.2	7,552	1.23%	大買/
2021/06/01	12.2	17.31	41	17.59	17.75	-28.8	7,450	-0.39%
2021/05/28	16	17.00	27	16.80	17.10	-11	7,289	-0.15%
2021/05/27	22	16.28	2	16.45	16.35	20	7,195	0.28%
2021/05/26	1	16.55	61	16.44	16.50	-60	7,178	-0.84%
2021/05/25	0	0.00	29	16.35	16.25	-29	7,160	-0.40%
2021/05/24	0	0.00	22	16.41	16.25	-22	7,123	-0.31%
2021/05/21	6	16.08	61	16.46	16.35	-55	7,075	-0.78%
2021/05/20	10	15.98	146	15.71	15.70	-136	6,964	-1.95%	大賣/鉅額交易
2021/05/19	6	15.81	17	15.94	16.35	-11	6,943	-0.16%
2021/05/18	0	0.00	16	15.54	15.65	-16	6,886	-0.23%
2021/05/17	18	14.71	18	14.88	14.25	0	6,844	0.00%
2021/05/14	47	15.85	16	16.23	15.80	31	6,721	0.46%
2021/05/13	17	15.27	15	15.73	15.85	2	6,597	0.03%
2021/05/12	64	17.01	21	17.50	16.70	43	6,513	0.66%
2021/05/11	79	18.63	56	18.91	18.50	23	6,328	0.36%
2021/05/10	3	19.95	10	19.50	19.55	-7	6,146	-0.11%
2021/05/06	0	0.00	1	18.50	18.45	-1	5,805	-0.02%
2021/05/04	37	18.24	49	18.23	18.60	-12	5,595	-0.21%
2021/05/03	40	20.13	0	0.00	19.80	40	5,410	0.74%
2021/04/29	102	20.65	110	20.75	20.75	-8	5,246	-0.15%	大買/大賣/
2021/04/28	38	20.51	42	20.21	20.65	-4	5,088	-0.08%
2021/04/27	76	20.45	228	20.71	21.20	-152	4,885	-3.11%	大賣/鉅額交易
2021/04/26	113	19.12	17	19.93	20.05	96	4,602	2.09%	大買/
2021/04/23	108	17.99	9	18.23	18.25	99	4,370	2.27%	大買/
2021/04/22	35	18.35	69	18.80	17.85	-34	4,291	-0.79%
2021/04/21	1	17.05	26	17.80	17.55	-25	3,995	-0.63%
2021/04/20	34	17.36	0	0.00	17.30	34	3,928	0.87%
2021/04/19	19	17.74	10	17.80	17.70	9	3,884	0.23%
2021/04/16	1	15.45	39	16.00	16.25	-38	3,742	-1.02%
2021/04/15	0	0.00	45	15.37	15.35	-45	3,783	-1.19%
2021/04/14	68	15.02	0	0.00	15.15	68	4,020	1.69%
2021/04/13	12	15.52	15	15.74	15.40	-3	4,180	-0.07%
2021/04/12	50	15.37	45	15.44	15.40	5	4,159	0.12%
2021/04/09	5	14.75	0	0.00	14.85	5	4,049	0.12%
2021/04/07	10	14.75	0	0.00	14.95	10	4,486	0.22%
2021/04/06	40	14.92	0	0.00	15.00	40	4,505	0.89%
2021/04/01	0	0.00	1	15.10	14.80	-1	4,489	-0.02%
2021/03/31	32	15.20	10	15.25	15.25	22	4,455	0.49%
2021/03/30	0	0.00	1	15.15	15.20	-1	4,414	-0.02%
2021/03/29	1	15.15	10	15.20	15.10	-9	4,394	-0.20%
2021/03/26	0	0.00	9	14.81	14.80	-9	4,413	-0.20%
2021/03/22	10	14.85	1	14.80	14.70	9	4,192	0.21%
2021/03/18	0	0.00	50	14.06	14.10	-50	3,977	-1.26%
2021/03/17	0	0.00	22	13.02	13.60	-22	3,803	-0.58%
2021/03/15	0	0.00	55	12.72	12.70	-55	3,603	-1.53%
2021/03/12	0	0.00	51	11.83	11.80	-51	3,496	-1.46%
2021/03/11	20	11.61	0	0.00	11.60	20	3,491	0.57%
2021/03/10	1	11.60	11	11.65	11.60	-10	3,522	-0.28%
2021/03/09	11	11.20	30	11.20	11.45	-19	3,558	-0.53%
2021/03/08	0	0.00	2	11.15	11.20	-2	3,540	-0.06%
2021/03/05	0	0.00	1	11.15	11.05	-1	3,514	-0.03%
2021/03/03	0	0.00	1	11.05	11.10	-1	3,516	-0.03%
2021/03/02	1	11.00	60	11.05	11.00	-59	3,510	-1.68%
2021/02/26	60	11.21	1	11.25	11.20	59	3,496	1.69%
2021/02/25	0	0.00	6	11.31	11.40	-6	3,482	-0.17%
2021/02/24	0	0.00	4	11.13	10.95	-4	3,451	-0.12%
2021/02/23	0	0.00	6	11.00	11.00	-6	3,441	-0.17%
2021/02/22	0	0.00	2	10.90	10.90	-2	3,421	-0.06%
2021/02/19	26	10.74	0	0.00	10.80	26	3,410	0.76%
2021/02/17	93	10.88	0	0.00	10.75	93	3,367	2.76%
2021/02/04	34	10.80	1	10.85	10.80	33	3,364	0.98%
2021/02/03	0	0.00	1	10.90	10.80	-1	3,354	-0.03%
2021/02/02	0	0.00	5	10.85	10.55	-5	3,316	-0.15%
2021/01/29	7	10.58	1	10.75	10.40	6	3,268	0.18%
2021/01/28	2	10.68	1	10.65	10.65	1	3,257	0.03%
2021/01/14	2	11.63	0	0.00	11.55	2	3,002	0.07%
2021/01/07	39	11.28	21	11.39	11.70	18	2,227	0.81%
2021/01/06	0	0.00	2	11.15	10.80	-2	1,923	-0.10%
2020/12/31	148	10.56	0	0.00	10.25	148	1,552	9.53%	大買/鉅額交易
2020/12/30	100	10.13	148	10.43	10.65	-48	1,339	-3.58%	大賣/
2020/12/29	0	0.00	2	9.75	9.71	-2	1,038	-0.19%
2020/12/28	0	0.00	2	9.49	9.54	-2	989	-0.20%
2020/12/25	0	0.00	2	9.38	9.38	-2	957	-0.21%
2020/12/23	2	9.25	0	0.00	9.31	2	939	0.21%
2020/12/21	37	9.28	4	9.25	9.28	33	830	3.97%
2020/12/16	0	0.00	16	9.03	9.06	-16	801	-2.00%
2020/12/15	15	8.97	22	8.94	8.90	-7	795	-0.88%
2020/12/11	10	9.07	0	0.00	9.14	10	768	1.30%
2020/12/10	0	0.00	2	9.33	9.22	-2	754	-0.27%
2020/12/09	0	0.00	5	9.27	9.28	-5	725	-0.69%
2020/12/08	5	9.05	0	0.00	9.10	5	701	0.71%
2020/12/07	0	0.00	5	9.25	9.25	-5	683	-0.73%
2020/12/04	2	9.04	10	8.95	9.04	-8	634	-1.26%
2020/12/02	10	8.59	0	0.00	8.61	10	531	1.88%
2020/11/30	10	8.55	0	0.00	8.55	10	506	1.97%
2020/11/20	50	8.39	0	0.00	8.39	50	543	9.19%
2020/09/10	0	0.00	1	9.24	9.24	-1	1,363	-0.07%
2020/09/03	0	0.00	2	9.50	9.45	-2	1,371	-0.15%
2020/08/28	0	0.00	1	9.11	9.10	-1	1,314	-0.08%
2020/08/26	2	9.20	0	0.00	9.20	2	1,326	0.15%
2020/08/21	0	0.00	10	8.90	8.90	-10	1,318	-0.76%
2020/08/20	0	0.00	1	9.06	8.80	-1	1,319	-0.08%
2020/08/12	1	8.85	0	0.00	9.07	1	1,283	0.08%
2020/07/27	0	0.00	2	9.64	9.60	-2	1,220	-0.16%
2020/07/23	2	9.33	0	0.00	9.32	2	1,103	0.18%
2020/07/22	7	9.57	0	0.00	9.50	7	1,078	0.65%
2020/07/16	10	10.05	0	0.00	10.05	10	921	1.08%
2020/07/14	0	0.00	6	10.10	10.15	-6	886	-0.68%
2020/07/13	10	10.60	0	0.00	10.35	10	877	1.14%
2020/07/10	20	10.30	0	0.00	10.20	20	822	2.43%
2020/07/09	20	10.58	0	0.00	10.85	20	742	2.69%
2020/07/08	10	9.86	3.7	9.76	9.89	6.3	651	0.97%
2020/07/07	10	9.54	0	0.00	9.56	10	627	1.59%
2020/07/06	10	9.50	0	0.00	9.53	10	625	1.60%
2020/05/22	0	0.00	3	8.67	8.75	-3	548	-0.55%
2020/05/20	0	0.00	40	8.69	8.70	-40	536	-7.46%
2020/05/19	0	0.00	15	8.72	8.72	-15	535	-2.80%
2020/04/17	8	8.00	0	0.00	7.98	8	389	2.05%
2020/04/16	20	8.00	0	0.00	7.97	20	389	5.13%
2020/04/15	6	7.98	0	0.00	7.98	6	386	1.55%
2020/04/14	12	7.98	0	0.00	7.97	12	382	3.13%
2020/04/13	12	7.95	0	0.00	7.95	12	377	3.18%
2020/02/26	0	0.00	11	8.82	8.80	-11	302	-3.64%
2020/02/14	0	0.00	10	8.87	8.86	-10	334	-2.99%
2020/01/15	0	0.00	10	9.44	9.44	-10	403	-2.48%
2020/01/06	0	0.00	1	9.44	9.44	-1	444	-0.22%
2020/01/02	1	9.50	0	0.00	9.50	1	432	0.23%
2019/12/30	0	0.00	5	9.36	9.35	-5	415	-1.20%
2019/12/20	0	0.00	2	9.40	9.37	-2	404	-0.49%
2019/12/18	0	0.00	10	9.40	9.37	-10	397	-2.51%
2019/12/17	2	9.24	27	9.32	9.35	-25	393	-6.36%
2019/12/10	6	9.23	0	0.00	9.18	6	383	1.57%
2019/11/21	0	0.00	1	9.32	9.34	-1	358	-0.28%
2019/11/18	0	0.00	1	9.39	9.41	-1	339	-0.29%
2019/11/14	0	0.00	14	9.32	9.30	-14	334	-4.18%
2019/11/13	0	0.00	20	9.41	9.41	-20	330	-6.05%
2019/11/12	1	9.42	64	9.49	9.45	-63	325	-19.37%
2019/11/11	22	9.59	0	0.00	9.40	22	312	7.03%
2019/11/05	57	9.41	10	9.36	9.37	47	250	18.80%
2019/11/04	32	9.27	0	0.00	9.31	32	235	13.57%
2019/10/30	0	0.00	1	8.93	8.89	-1	217	-0.46%
2019/10/28	0	0.00	1	8.95	8.93	-1	213	-0.47%
2019/10/24	0	0.00	5	8.92	8.92	-5	206	-2.42%
2019/09/26	1	8.52	1	8.52	8.48	0	135	0.00%
2019/08/06	0	0.00	1	8.27	8.30	-1	170	-0.58%
2019/07/12	0	0.00	10	8.43	8.43	-10	283	-3.53%
2019/07/10	0	0.00	3	8.37	8.38	-3	292	-1.03%
2019/07/09	0	0.00	15	8.42	8.40	-15	295	-5.08%
2019/07/08	0	0.00	15	8.43	8.46	-15	297	-5.04%
2019/06/19	10	8.58	0	0.00	8.57	10	309	3.23%
2019/05/31	0	0.00	18	8.62	8.61	-18	318	-5.65%
2019/05/27	1	8.37	0	0.00	8.47	1	319	0.31%
2019/05/24	5	8.48	0	0.00	8.42	5	326	1.53%
2019/05/22	3	8.49	0	0.00	8.44	3	325	0.92%
2019/05/03	2	8.57	1	8.56	8.66	1	305	0.33%
2019/04/19	0	0.00	2	8.87	8.88	-2	289	-0.69%
2019/04/18	2	9.11	0	0.00	8.88	2	279	0.72%
2019/04/15	0	0.00	5	8.40	8.40	-5	202	-2.47%
2019/04/09	0	0.00	10	8.46	8.47	-10	198	-5.04%
2019/04/08	0	0.00	5	8.54	8.44	-5	197	-2.53%
2019/04/02	0	0.00	5	8.60	8.56	-5	192	-2.60%
2019/03/18	0	0.00	4	8.65	8.73	-4	182	-2.19%
2019/03/15	0	0.00	1	8.58	8.58	-1	178	-0.56%
2019/03/12	0	0.00	38	8.62	8.56	-38	191	-19.82%
2019/03/11	0	0.00	82	8.45	8.44	-82	184	-44.37%
2019/03/05	0	0.00	31	8.45	8.44	-31	184	-16.84%
2019/03/04	0	0.00	25	8.53	8.56	-25	181	-13.78%
2019/02/22	0	0.00	15	8.33	8.30	-15	169	-8.82%
2019/02/21	0	0.00	13	8.26	8.30	-13	170	-7.63%
2019/02/18	0	0.00	39	8.23	8.24	-39	171	-22.71%
2019/02/14	0	0.00	20	8.23	8.25	-20	169	-11.79%
2019/02/12	0	0.00	15	8.16	8.18	-15	171	-8.76%
2018/12/10	10	8.04	0	0.00	8.04	10	254	3.94%
2018/12/03	0	0.00	10	8.28	8.35	-10	265	-3.76%
2018/11/28	0	0.00	9	8.03	8.05	-9	255	-3.52%
2018/11/27	0	0.00	13	8.03	8.03	-13	256	-5.06%
2018/09/27	0	0.00	9	9.95	9.94	-9	425	-2.11%
2018/08/30	0	0.00	1	11.20	11.20	-1	613	-0.16%
2018/08/22	0	0.00	29	11.33	11.35	-29	654	-4.43%
2018/08/17	3	11.25	7	11.30	11.25	-4	674	-0.59%
2018/08/16	0	0.00	15	11.25	11.20	-15	682	-2.20%
2018/08/15	1	11.20	6	11.30	11.25	-5	683	-0.73%
2018/08/10	0	0.00	0.6	12.00	11.65	-0.6	683	-0.09%
2018/07/24	0	0.00	10	11.25	11.20	-10	833	-1.20%
2018/07/23	0	0.00	10	11.25	11.20	-10	836	-1.20%
2018/07/20	0	0.00	10	11.25	11.20	-10	837	-1.19%
2018/07/19	0	0.00	44	11.22	11.25	-44	845	-5.20%
2018/07/18	0	0.00	10	11.15	11.10	-10	853	-1.17%
2018/07/17	0	0.00	10	11.15	11.10	-10	863	-1.16%
2018/07/16	0	0.00	4	11.15	11.05	-4	874	-0.46%
2018/07/13	0	0.00	10	11.10	11.10	-10	879	-1.14%
2018/07/09	2	11.00	0	0.00	11.00	2	976	0.20%
2018/07/04	11	14.19	0	0.00	14.20	11	888	1.24%
2018/06/29	0	0.00	12.4	14.20	14.25	-12.4	845	-1.47%
2018/06/28	1	14.20	0	0.00	14.20	1	845	0.12%
2018/06/21	1	14.40	0	0.00	14.35	1	820	0.12%
2018/06/15	0	0.00	15	14.52	14.50	-15	820	-1.83%
2018/06/14	0	0.00	15	14.55	14.55	-15	813	-1.84%
2018/06/08	7	14.51	0	0.00	14.55	7	846	0.83%
2018/06/07	0	0.00	1	14.70	14.80	-1	869	-0.12%
2018/06/06	0	0.00	54	14.77	14.80	-54	874	-6.18%
2018/06/05	0	0.00	15	14.57	14.60	-15	869	-1.72%
2018/06/04	0	0.00	15	14.55	14.55	-15	911	-1.65%
2018/05/28	2	14.75	0	0.00	14.75	2	949	0.21%
2018/05/24	0	0.00	6	14.90	15.00	-6	1,048	-0.57%
2018/05/23	0	0.00	1	14.95	15.05	-1	1,074	-0.09%
2018/05/21	0	0.00	2	14.85	15.00	-2	1,111	-0.18%
2018/05/17	2	14.85	0	0.00	14.90	2	1,172	0.17%
2018/05/10	2	14.85	0	0.00	14.80	2	1,340	0.15%
2018/05/09	7	14.67	0	0.00	14.80	7	1,345	0.52%
2018/04/27	0	0.00	6	15.35	15.40	-6	1,687	-0.36%
2018/04/26	0	0.00	5	15.50	15.45	-5	1,727	-0.29%
2018/04/16	1	15.70	0	0.00	15.50	1	2,027	0.05%
2018/04/10	1	15.30	0	0.00	15.25	1	2,031	0.05%
2018/03/31	1	15.10	0	0.00	15.15	1	2,036	0.05%
2018/03/30	2	15.10	0	0.00	15.05	2	2,044	0.10%
2018/03/23	5	14.80	0	0.00	14.90	5	2,055	0.24%
2018/03/22	5	14.90	0	0.00	15.05	5	2,045	0.24%
2018/03/19	5	15.40	0	0.00	15.15	5	2,073	0.24%
2018/03/13	11	15.50	0	0.00	15.45	11	2,077	0.53%
2018/03/12	0	0.00	2	15.25	15.25	-2	2,072	-0.10%
2018/03/08	0	0.00	6	15.00	14.90	-6	2,111	-0.28%
2018/02/27	0	0.00	126	15.69	15.50	-126	2,348	-5.36%	大賣/鉅額交易
2018/02/26	2	15.55	50	15.80	15.55	-48	2,331	-2.06%
2018/02/23	0	0.00	13	15.30	15.55	-13	2,274	-0.57%
2018/02/22	0	0.00	33	15.15	15.15	-33	2,307	-1.43%
2018/02/21	6	15.15	15	15.27	15.10	-9	2,331	-0.39%
2018/02/09	26	14.65	5	14.90	14.95	21	2,274	0.92%
2018/02/08	59	14.68	10	15.00	15.00	49	2,246	2.18%
2018/02/07	30	14.58	45	14.85	14.35	-15	2,218	-0.68%
2018/02/06	75	14.32	2	14.40	14.10	73	2,180	3.35%
2018/02/05	25	14.87	15	15.10	15.20	10	2,115	0.47%
2018/02/01	3	15.50	0	0.00	15.40	3	2,113	0.14%
2018/01/30	45	15.29	0	0.00	15.20	45	2,116	2.13%
2018/01/29	37	16.20	1	15.90	16.05	36	2,031	1.77%
2018/01/26	31	15.69	5	15.10	15.70	26	1,933	1.34%
2018/01/24	1	14.95	0	0.00	14.85	1	1,809	0.06%
2018/01/18	11	14.58	103	14.53	14.70	-92	1,666	-5.52%	大賣/
2018/01/17	5	14.10	10	14.30	14.30	-5	1,564	-0.32%
2018/01/16	8	14.12	30	14.22	14.25	-22	1,553	-1.42%
2018/01/15	20	13.96	0	0.00	14.00	20	1,512	1.32%
2018/01/12	19	13.83	0	0.00	13.90	19	1,496	1.27%
2018/01/11	0	0.00	2	13.80	13.85	-2	1,494	-0.13%
2018/01/10	81	13.89	0	0.00	13.90	81	1,496	5.41%
2018/01/09	5	14.00	6	14.05	13.90	-1	1,494	-0.07%
2018/01/08	1	13.60	0	0.00	13.60	1	1,439	0.07%
2018/01/04	1	13.40	0	0.00	13.35	1	1,469	0.07%
2018/01/03	0	0.00	6	13.32	13.40	-6	1,521	-0.39%
2018/01/02	4	13.15	0	0.00	13.10	4	1,525	0.26%