益登 (3048)-富邦-嘉義券商分點個股進出

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

益登

(3048)

可現股當沖

股價
31.55
漲跌
▲2.85
漲幅
+9.93%
成交量
9,185張
產業
上市電子通路類股
217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

益登 (3048)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/05/31	59	31.39	4	31.23	31.55	55	1,049	5.24%
2024/05/30	53	28.90	71.2	28.67	28.70	-18.2	903	-2.01%
2024/05/29	814	29.23	810	29.18	28.55	4	797	0.50%	大買/大賣/
2024/05/28	0	0.00	1	26.75	26.65	-1	454	-0.22%
2024/05/24	0	0.00	2.3	24.88	25.20	-2.3	411	-0.55%
2024/05/16	0	0.00	11	24.54	24.65	-11	478	-2.30%
2024/05/15	0	0.00	2	24.60	24.50	-2	479	-0.42%
2024/05/13	1	24.40	5	24.35	24.50	-4	478	-0.84%
2024/05/08	1	23.55	0	23.60	23.50	1	516	0.19%
2024/05/06	0	0.00	3	23.60	23.65	-3	510	-0.59%
2024/05/03	0	23.65	0	0.00	23.50	0	506	0.01%
2024/04/29	2	23.15	0	0.00	23.20	2	497	0.40%
2024/04/24	0	23.20	0	0.00	23.00	0	493	0.00%
2024/04/23	0	22.95	0	0.00	22.90	0	494	0.00%
2024/04/18	0	23.20	0	0.00	23.20	0	489	0.01%
2024/04/17	0	0.00	0	23.50	23.20	0	490	0.00%
2024/04/16	0	23.55	0	0.00	23.00	0	491	0.00%
2024/04/15	1	23.65	0	0.00	23.50	1	487	0.21%
2024/04/11	0	0.00	5	23.50	23.70	-5	475	-1.05%
2024/04/10	1	23.65	1	23.65	23.65	0	472	0.00%
2024/04/09	1	23.40	0	0.00	23.40	1	470	0.21%
2024/04/08	0	23.50	0	0.00	23.25	0	467	0.00%
2024/04/02	0	0.00	3	23.50	23.70	-3	461	-0.65%
2024/03/28	0	23.65	0	0.00	23.50	0	455	0.00%
2024/03/25	0	0.00	1	23.95	24.05	-1	451	-0.22%
2024/03/20	1	23.60	0	0.00	23.50	1	448	0.22%
2024/03/19	0	23.75	0	0.00	23.80	0	454	0.00%
2024/03/18	1	23.60	0	0.00	23.70	1	458	0.22%
2024/03/15	1.1	23.80	0	0.00	23.60	1.1	461	0.23%
2024/03/14	0	24.07	0	0.00	23.90	0	458	0.01%
2024/03/13	0	24.42	0	0.00	24.15	0	453	0.01%
2024/03/12	0	24.55	0	0.00	24.50	0	446	0.00%
2024/03/11	0	24.60	0	0.00	24.30	0	444	0.00%
2024/03/08	2	24.60	0	0.00	24.65	2	441	0.45%
2024/03/07	1	25.15	0	0.00	24.95	1	436	0.23%
2024/03/06	0	0.00	1	25.15	25.20	-1	436	-0.23%
2024/02/26	0.1	25.75	0	0.00	25.65	0.1	413	0.01%
2024/02/22	0	0.00	1	26.00	25.75	-1	405	-0.25%
2024/02/20	0	0.00	5	25.99	26.10	-5	389	-1.29%
2024/02/16	3	24.75	0	0.00	24.80	3	336	0.89%
2024/02/01	11	24.70	11	24.75	24.70	0	342	0.00%
2024/01/29	0	23.90	0	0.00	23.60	0	293	0.00%
2024/01/26	0	0.00	1	23.80	23.75	-1	295	-0.34%
2024/01/25	0	0.00	1	23.80	23.70	-1	297	-0.34%
2024/01/23	1	23.80	0	0.00	23.70	1	298	0.34%
2024/01/19	0	0.00	2	23.15	23.25	-2	300	-0.67%
2024/01/17	0.2	23.39	2	23.35	23.40	-1.8	312	-0.58%
2024/01/03	1	24.55	0	0.00	24.50	1	416	0.24%
2023/12/27	0	0.00	1	24.65	24.65	-1	419	-0.24%
2023/12/13	1	24.85	0	0.00	24.85	1	394	0.25%
2023/12/08	1	24.35	0	0.00	24.40	1	376	0.27%
2023/12/07	0	0.00	3	24.15	24.20	-3	374	-0.80%
2023/11/29	0	0.00	1	24.35	24.45	-1	371	-0.27%
2023/11/21	0	0.00	3	24.20	24.05	-3	363	-0.82%
2023/11/20	11	24.02	0	0.00	24.10	11	362	3.03%
2023/11/14	0	0.00	1	23.60	23.65	-1	361	-0.28%
2023/11/13	0	0.00	10	24.25	24.15	-10	360	-2.77%
2023/11/07	10	23.05	0	0.00	22.95	10	388	2.58%
2023/10/27	1	23.30	3	23.30	23.30	-2	392	-0.51%
2023/10/24	0	0.00	7	24.00	24.25	-7	382	-1.83%
2023/10/18	14	22.37	0	0.00	22.40	14	370	3.78%
2023/10/12	0	0.00	1	23.10	23.30	-1	382	-0.26%
2023/10/06	2	23.30	2	23.30	23.35	0	400	0.00%
2023/10/04	0	23.30	0	0.00	23.30	0	410	0.00%
2023/10/03	2	23.60	0	0.00	23.55	2	412	0.49%
2023/10/02	0	0.00	1	23.35	23.30	-1	414	-0.24%
2023/09/25	0.2	23.30	0	0.00	23.35	0.2	440	0.03%
2023/09/06	0	0.00	10	23.48	23.60	-10	465	-2.15%
2023/08/30	1	22.75	0	0.00	23.00	1	485	0.21%
2023/08/23	1	22.95	5	22.95	22.90	-4	519	-0.77%
2023/08/22	0	0.00	1	23.15	22.85	-1	540	-0.19%
2023/08/15	2	22.50	6.5	22.61	22.70	-4.5	550	-0.82%
2023/08/14	0	0.00	2.3	23.88	22.80	-2.3	543	-0.42%
2023/08/10	0	0.00	1	25.10	25.15	-1	521	-0.19%
2023/08/04	0	25.50	0	0.00	25.35	0	559	0.00%
2023/07/25	0	0.00	1.1	25.25	25.25	-1.1	560	-0.19%
2023/07/21	1	25.50	0	0.00	25.65	1	560	0.18%
2023/07/19	1	26.20	8	26.21	26.20	-7	575	-1.22%
2023/07/18	2	26.08	1	26.00	26.10	1	617	0.16%
2023/07/17	3	27.75	1	27.75	27.60	2	599	0.33%
2023/07/14	0	0.00	1	27.80	27.80	-1	568	-0.18%
2023/07/13	0	0.00	1	28.00	27.80	-1	567	-0.18%
2023/07/07	1	28.15	0	0.00	28.25	1	570	0.18%
2023/07/05	0	0.00	2	28.40	28.65	-2	571	-0.35%
2023/06/30	1	28.20	0	0.00	28.20	1	562	0.18%
2023/06/27	0.1	28.15	0	0.00	28.05	0.1	575	0.01%
2023/06/07	0	0.00	1	28.35	28.30	-1	627	-0.16%
2023/06/05	1	28.35	0	0.00	28.45	1	630	0.16%
2023/05/31	2	28.20	0	0.00	28.15	2	649	0.31%
2023/05/30	0	0.00	24.2	27.99	28.05	-24.2	647	-3.74%
2023/05/29	0	0.00	10	28.05	28.15	-10	655	-1.52%
2023/05/26	5	28.30	0	0.00	27.85	5	666	0.75%
2023/05/25	26	27.99	5	27.65	28.00	21	649	3.23%
2023/05/23	0	0.00	1	27.00	27.10	-1	631	-0.16%
2023/05/22	0	0.00	1	27.05	27.10	-1	641	-0.16%
2023/05/18	0	0.00	3	27.17	27.15	-3	647	-0.46%
2023/05/16	0	0.00	10	26.65	26.70	-10	645	-1.55%
2023/05/15	0	0.00	0.1	26.75	26.75	-0.1	640	-0.02%
2023/05/12	1	27.15	0	0.00	27.20	1	621	0.16%
2023/05/11	5	27.15	0	0.00	27.10	5	624	0.80%
2023/05/10	0	0.00	92	27.22	27.30	-92	628	-14.64%
2023/05/02	0	0.00	40	27.60	27.80	-40	653	-6.12%
2023/04/21	0	0.00	6	29.07	28.50	-6	616	-0.97%
2023/04/19	0	0.00	1	28.65	28.65	-1	559	-0.18%
2023/04/18	0	0.00	2	28.80	28.75	-2	556	-0.36%
2023/04/17	0	28.65	87	28.51	28.55	-87	547	-15.90%
2023/04/13	0	0.00	1	28.50	28.45	-1	536	-0.19%
2023/04/11	0	0.00	6	28.75	28.70	-6	520	-1.15%
2023/04/06	0	0.00	0	28.55	28.55	0	510	0.00%
2023/03/31	0	28.73	0	0.00	28.55	0	509	0.00%
2023/03/29	1	28.35	0	0.00	28.30	1	500	0.20%
2023/03/28	6	28.25	0	0.00	28.30	6	509	1.18%
2023/03/27	1	28.60	0	0.00	28.65	1	506	0.20%
2023/03/24	1	28.65	0	0.00	28.60	1	506	0.20%
2023/03/23	0	0.00	0.2	28.50	28.55	-0.2	503	-0.04%
2023/03/22	0	0.00	4	28.50	28.50	-4	499	-0.80%
2023/03/20	1	27.80	0	0.00	27.80	1	493	0.20%
2023/03/16	2	27.40	0	0.00	27.50	2	491	0.41%
2023/03/14	12	28.56	0	0.00	28.50	12	465	2.58%
2023/03/10	1	28.95	1	29.30	29.30	0	464	0.00%
2023/03/09	2	29.25	3	29.25	29.30	-1	461	-0.22%
2023/03/07	0	0.00	6	29.21	29.30	-6	452	-1.33%
2023/03/06	3	29.62	1	29.45	29.50	2	445	0.45%
2023/03/03	1	29.15	0	0.00	29.20	1	427	0.23%
2023/03/02	3	28.85	0	0.00	28.90	3	413	0.73%
2023/03/01	3	28.60	0	0.00	28.65	3	405	0.74%
2023/02/24	0	28.90	1	28.80	28.75	-1	396	-0.25%
2023/02/23	0	0.00	0	28.55	28.60	0	377	-0.01%
2023/02/22	1	28.30	0	0.00	28.30	1	377	0.26%
2023/02/21	1	28.50	0	0.00	28.55	1	378	0.26%
2023/02/17	0	0.00	10	28.25	28.30	-10	364	-2.74%
2023/02/14	0	28.15	0	0.00	28.00	0	370	0.00%
2023/02/10	4	27.75	0	0.00	27.80	4	414	0.96%
2023/02/09	1	27.90	0	0.00	28.00	1	414	0.24%
2023/02/08	0	0.00	8	28.00	27.90	-8	411	-1.94%
2023/02/03	0	0.00	1	28.40	28.15	-1	400	-0.25%
2023/01/17	1	26.80	0	0.00	26.85	1	366	0.27%
2023/01/16	0	0.00	1	26.80	26.75	-1	368	-0.27%
2023/01/09	0	0.00	1	27.05	27.10	-1	386	-0.26%
2023/01/05	10	26.95	3	27.00	26.95	7	394	1.78%
2022/12/30	0	0.00	1	26.80	26.85	-1	408	-0.25%
2022/12/29	6	26.68	1	26.85	26.80	5	413	1.21%
2022/12/27	6	27.05	0	0.00	27.05	6	419	1.43%
2022/12/22	0	0.00	0	27.30	27.20	0	423	0.00%
2022/12/21	0	0.00	1	27.15	27.10	-1	431	-0.23%
2022/12/20	0	27.10	4	27.40	27.00	-4	431	-0.92%
2022/12/19	0	0.00	3	27.58	27.45	-3	430	-0.70%
2022/12/16	10	27.70	0	0.00	27.70	10	428	2.33%
2022/12/14	5	27.70	0	0.00	27.70	5	431	1.16%
2022/12/13	2	27.70	0	0.00	27.70	2	431	0.46%
2022/12/09	6	27.75	0	0.00	27.65	6	432	1.39%
2022/12/08	1	27.85	0	0.00	27.80	1	433	0.23%
2022/12/07	2	27.83	0	0.00	27.80	2	436	0.46%
2022/12/02	1	28.45	1	28.30	28.50	0	442	0.00%
2022/11/30	0	28.10	5	27.85	28.05	-5	444	-1.12%
2022/11/28	0	27.95	3	27.85	27.80	-3	458	-0.65%
2022/11/24	1	27.95	1	27.95	28.00	0	456	0.00%
2022/11/22	0	0.00	2	27.95	27.95	-2	465	-0.43%
2022/11/18	0	0.00	3	28.00	27.95	-3	469	-0.64%
2022/11/09	2	28.05	0	0.00	27.85	2	479	0.42%
2022/11/08	4	29.08	1	29.10	29.15	3	511	0.59%
2022/11/07	4	28.70	2	28.80	28.80	2	508	0.39%
2022/11/02	0	0.00	1	28.00	28.20	-1	505	-0.20%
2022/10/21	0	0.00	1	27.85	27.90	-1	535	-0.19%
2022/10/06	0	0.00	2	28.55	28.55	-2	543	-0.37%
2022/10/05	0	0.00	2	28.30	28.30	-2	577	-0.35%
2022/10/03	4	27.40	0	0.00	27.70	4	627	0.64%
2022/09/28	1	27.70	0	0.00	27.00	1	674	0.15%
2022/09/26	1	27.65	2	27.55	27.40	-1	703	-0.14%
2022/09/23	0	0.00	1	28.20	28.20	-1	726	-0.14%
2022/09/22	2	27.95	0	0.00	28.15	2	754	0.27%
2022/09/20	2	28.45	2	28.45	28.45	0	756	0.00%
2022/09/16	0	0.00	2	28.75	28.70	-2	764	-0.26%
2022/09/13	2	28.95	0	0.00	28.90	2	788	0.25%
2022/09/12	2	28.90	3	29.10	29.00	-1	805	-0.12%
2022/09/07	1	27.65	0	0.00	27.65	1	818	0.12%
2022/09/06	2	27.88	1	28.15	27.85	1	822	0.12%
2022/09/02	1	28.85	0	0.00	28.70	1	831	0.12%
2022/08/31	0	0.00	1	29.10	29.20	-1	852	-0.12%
2022/08/30	0	0.00	2	28.95	29.05	-2	859	-0.23%
2022/08/26	3	29.60	0	0.00	29.60	3	869	0.35%
2022/08/25	1	29.50	0	0.00	29.50	1	890	0.11%
2022/08/24	1	29.50	3	29.45	29.55	-2	893	-0.22%
2022/08/22	1	30.05	0	0.00	30.05	1	906	0.11%
2022/08/18	0	0.00	1	29.95	30.00	-1	912	-0.11%
2022/08/17	3	29.67	5	29.87	29.75	-2	935	-0.21%
2022/08/16	4	30.23	0	0.00	29.95	4	930	0.43%
2022/08/15	2	30.50	0	0.00	30.40	2	927	0.22%
2022/08/11	1	29.40	0	0.00	29.60	1	860	0.12%
2022/08/09	1	29.20	3	29.13	29.20	-2	874	-0.23%
2022/08/04	2	28.60	0	0.00	28.50	2	899	0.22%
2022/08/02	1	29.35	0	0.00	29.30	1	895	0.11%
2022/08/01	2	29.50	0	0.00	29.75	2	901	0.22%
2022/07/27	0	0.00	3	28.75	28.90	-3	903	-0.33%
2022/07/26	1	29.05	0	0.00	28.90	1	901	0.11%
2022/07/18	1	27.95	1	27.85	27.95	0	938	0.00%
2022/07/15	4	27.30	0	0.00	27.30	4	937	0.43%
2022/07/13	10.6	27.62	0	0.00	27.55	10.6	937	1.13%
2022/07/12	9.7	30.77	8	30.87	30.65	1.7	911	0.19%
2022/07/08	2	30.95	2	31.10	31.00	0	866	0.00%
2022/07/07	1.2	30.33	0	0.00	30.45	1.2	850	0.14%
2022/07/06	0	30.30	0	0.00	30.15	0	844	0.00%
2022/06/30	4	32.58	0	0.00	32.30	4	897	0.45%
2022/06/29	0	0.00	1	33.65	33.75	-1	876	-0.11%
2022/06/28	3	34.25	0	0.00	34.10	3	894	0.34%
2022/06/24	0	0.00	0.5	34.05	34.05	-0.5	929	-0.05%
2022/06/23	1	34.15	0	0.00	33.75	1	948	0.11%
2022/06/22	1	33.70	0	0.00	33.70	1	956	0.10%
2022/06/20	8	34.18	0	0.00	33.65	8	1,012	0.79%
2022/06/17	5	34.68	0	0.00	34.90	5	1,002	0.50%
2022/06/16	1	35.50	1	35.95	35.00	0	1,016	0.00%
2022/06/15	0	0.00	0.4	35.85	35.85	-0.4	1,009	-0.04%
2022/06/14	0	0.00	2	35.93	35.95	-2	1,019	-0.20%
2022/06/08	2	35.98	3	36.05	36.05	-1	1,066	-0.09%
2022/06/06	5.4	36.00	0	0.00	35.95	5.4	1,270	0.43%
2022/06/02	1	35.55	1	35.30	35.80	0	1,325	0.00%
2022/05/31	0	0.00	3	35.05	35.05	-3	1,381	-0.22%
2022/05/30	1	35.15	0	0.00	35.25	1	1,403	0.07%
2022/05/25	1	35.30	1	35.75	35.15	0	1,692	0.00%
2022/05/23	2	34.75	1	35.00	35.00	1	1,730	0.06%
2022/05/20	5	34.60	0	0.00	34.60	5	1,735	0.29%
2022/05/19	1	34.65	0	0.00	34.60	1	1,760	0.06%
2022/05/18	2	35.00	0	0.00	35.15	2	1,811	0.11%
2022/05/17	0	0.00	1	34.65	34.85	-1	1,967	-0.05%
2022/05/12	18	34.14	0	0.00	33.60	18	2,091	0.86%
2022/05/09	1	34.65	0	0.00	34.65	1	2,150	0.05%
2022/05/06	32	35.10	0	0.00	35.40	32	2,173	1.47%
2022/05/05	2	35.45	0.1	35.40	35.30	1.9	2,175	0.09%
2022/04/27	1	34.50	1	34.40	34.85	0	2,217	0.00%
2022/04/26	1	34.90	5	34.90	35.10	-4	2,209	-0.18%
2022/04/25	3	35.20	1	34.95	35.10	2	2,213	0.09%
2022/04/21	0	0.00	1.3	36.56	36.55	-1.3	2,203	-0.06%
2022/04/20	16	36.40	0.2	36.30	36.50	15.8	2,208	0.72%
2022/04/12	1	36.25	1	36.35	36.40	0	2,286	0.00%
2022/04/11	2	36.00	0	0.00	35.90	2	2,277	0.09%
2022/03/30	1	37.90	0	0.00	37.15	1	2,166	0.05%
2022/03/28	0	0.00	4	37.45	37.75	-4	2,136	-0.19%
2022/03/25	0	0.00	3	37.75	37.70	-3	2,124	-0.14%
2022/03/24	0	0.00	3	37.85	38.00	-3	2,122	-0.14%
2022/03/23	2	37.75	2.2	37.88	38.10	-0.2	2,113	-0.01%
2022/03/22	1	36.25	0	0.00	36.65	1	2,060	0.05%
2022/03/21	0	0.00	0.1	36.10	36.00	-0.1	2,050	0.00%
2022/03/18	1	35.15	0	0.00	35.45	1	2,033	0.05%
2022/03/17	0.8	34.85	0	0.00	35.00	0.8	2,029	0.04%
2022/03/16	103	34.91	1	34.45	34.50	102	2,012	5.07%	大買/鉅額交易
2022/03/15	5.1	34.83	0	0.00	34.80	5.1	1,997	0.26%
2022/03/11	1	35.40	10	35.00	35.00	-9	1,967	-0.46%
2022/03/10	10	35.88	1	36.15	35.65	9	1,939	0.46%
2022/03/09	18	35.38	7	35.91	35.90	11	1,909	0.58%
2022/03/08	2	38.05	7	38.36	37.90	-5	1,737	-0.29%
2022/03/07	0	0.00	10	37.78	37.95	-10	1,671	-0.60%
2022/03/04	0	0.00	3	38.15	38.25	-3	1,624	-0.18%
2022/03/03	1	38.15	0	0.00	38.10	1	1,600	0.06%
2022/03/02	10	38.40	1	38.35	38.40	9	1,583	0.57%
2022/03/01	3	38.35	2	38.28	38.05	1	1,533	0.07%
2022/02/25	1	36.50	15	36.44	36.95	-14	1,369	-1.02%
2022/02/24	0	0.00	10.8	35.91	35.25	-10.8	1,286	-0.84%
2022/02/23	1	35.50	1	35.70	35.90	0	1,256	0.00%
2022/02/22	2	35.10	0	0.00	35.30	2	1,236	0.16%
2022/02/21	0	0.00	2	35.63	35.40	-2	1,226	-0.16%
2022/02/18	0	35.00	1	35.00	35.35	-1	1,201	-0.08%
2022/02/17	23	34.97	1	36.50	34.85	22	1,153	1.91%
2022/02/16	29	35.89	29	35.84	36.80	0	995	0.00%
2022/02/15	1	35.50	5	35.25	35.35	-4	935	-0.43%
2022/02/14	5	34.98	1	34.80	35.45	4	920	0.43%
2022/02/10	0	0.00	1	34.95	34.90	-1	921	-0.11%
2022/02/09	2	34.00	0	0.00	34.25	2	877	0.23%
2022/01/26	0	0.00	1	32.50	32.50	-1	846	-0.12%
2022/01/25	0	0.00	1	32.30	32.35	-1	862	-0.12%
2022/01/20	0	0.00	2	33.30	33.25	-2	863	-0.23%
2022/01/17	2	33.45	0	0.00	33.35	2	922	0.22%
2022/01/14	0	0.00	2	33.05	33.30	-2	947	-0.21%
2022/01/13	0.1	33.53	0	0.00	33.60	0.1	980	0.01%
2022/01/12	0	0.00	3	33.40	33.55	-3	983	-0.31%
2022/01/11	6	33.60	17	33.54	33.25	-11	1,019	-1.08%
2022/01/10	3	33.10	1	32.85	33.05	2	987	0.20%
2022/01/07	2	32.43	3	32.65	32.70	-1	971	-0.10%
2022/01/06	10	32.40	0	0.00	32.30	10	978	1.02%
2022/01/05	0	0.00	1	32.65	32.60	-1	1,033	-0.10%
2022/01/04	2	32.60	1	32.40	32.50	1	1,071	0.09%
2022/01/03	0.2	32.75	0	0.00	32.60	0.2	1,069	0.02%
2021/12/29	2	32.34	0.2	32.30	32.50	1.8	1,056	0.17%
2021/12/28	5	32.50	0	0.00	32.40	5	1,063	0.47%
2021/12/27	12	32.13	0	0.00	32.25	12	1,080	1.11%
2021/12/22	0	0.00	1	32.40	32.50	-1	1,117	-0.09%
2021/12/20	1	32.45	7	32.40	32.35	-6	1,112	-0.54%
2021/12/17	0.2	32.00	1	32.05	32.05	-0.9	1,107	-0.08%
2021/12/16	0.3	32.00	0	0.00	31.95	0.3	1,113	0.03%
2021/12/15	1	31.75	0	0.00	31.70	1	1,114	0.09%
2021/12/14	0	0.00	2	31.58	31.60	-2	1,122	-0.18%
2021/12/13	0	0.00	4.4	31.81	32.05	-4.4	1,129	-0.39%
2021/12/09	0	0.00	2	32.00	31.85	-2	1,156	-0.17%
2021/12/08	9	31.98	0	0.00	31.85	9	1,175	0.77%
2021/12/07	0	31.60	0	0.00	32.00	0	1,189	0.00%
2021/12/02	1	31.90	0	0.00	31.35	1	1,402	0.07%
2021/11/25	0	0.00	4	31.80	31.75	-4	1,635	-0.24%
2021/11/19	3	32.00	2	32.30	31.90	1	1,729	0.06%
2021/11/17	1	32.20	3.2	32.30	32.20	-2.2	1,746	-0.13%
2021/11/16	5	32.52	0	0.00	32.35	5	1,753	0.29%
2021/11/11	2	32.50	4	32.53	32.30	-2	1,792	-0.11%
2021/11/10	2	32.10	1	32.20	32.15	1	1,804	0.06%
2021/11/09	4	31.59	0	0.00	31.55	4	1,805	0.22%
2021/11/08	0	0.00	0.1	32.90	32.75	-0.1	1,783	-0.01%
2021/11/05	0	0.00	5	32.87	33.20	-5	1,795	-0.28%
2021/11/04	0.1	33.61	1	33.50	33.25	-0.9	1,810	-0.05%
2021/11/02	5	33.59	1	33.90	33.30	4	1,842	0.22%
2021/11/01	2	33.95	0.1	33.95	34.05	1.9	1,832	0.10%
2021/10/29	0.2	34.10	0	0.00	34.00	0.2	1,838	0.01%
2021/10/28	0	0.00	5	34.26	34.15	-5	1,840	-0.27%
2021/10/27	1	34.10	6	33.98	34.10	-5	1,843	-0.27%
2021/10/26	1	33.90	15	34.04	33.85	-14	1,839	-0.76%
2021/10/25	5	33.50	1	33.40	34.00	4	1,850	0.22%
2021/10/22	0	0.00	1	33.05	33.05	-1	1,835	-0.05%
2021/10/21	1	32.55	2	32.60	32.70	-1	1,845	-0.05%
2021/10/19	0	0.00	1	32.70	32.75	-1	1,833	-0.05%
2021/10/18	0	0.00	3	31.68	31.70	-3	1,828	-0.16%
2021/10/15	0	0.00	5	31.48	31.50	-5	1,885	-0.27%
2021/10/14	1	31.05	0	0.00	31.00	1	1,927	0.05%
2021/10/13	3	31.55	9	31.62	31.50	-6	1,976	-0.30%
2021/10/12	7	30.68	12	30.39	30.75	-5	2,072	-0.24%
2021/10/08	0	0.00	1	29.55	29.50	-1	2,703	-0.04%
2021/10/07	0	0.00	1	29.40	29.65	-1	2,887	-0.03%
2021/10/06	0	29.15	2	28.85	28.85	-2	2,899	-0.07%
2021/10/05	0	0.00	8	28.40	28.90	-8	2,911	-0.27%
2021/10/04	2	28.50	0	0.00	28.25	2	2,932	0.07%
2021/10/01	1	29.80	5	29.74	29.35	-4	2,925	-0.14%
2021/09/29	1	29.00	1	29.00	29.05	0	2,916	0.00%
2021/09/28	0	0.00	1	29.20	29.20	-1	2,967	-0.03%
2021/09/23	0	0.00	3	29.20	29.25	-3	2,985	-0.10%
2021/09/17	0	29.75	0	0.00	29.60	0	2,987	0.00%
2021/09/16	0	0.00	3	29.55	29.55	-3	2,991	-0.10%
2021/09/14	0	0.00	5	30.09	30.20	-5	2,992	-0.17%
2021/09/13	1	29.85	1	29.95	30.00	0	2,991	0.00%
2021/09/10	8	29.41	0	0.00	29.40	8	2,997	0.27%
2021/09/09	1	30.00	0	0.00	29.75	1	2,982	0.03%
2021/09/08	9	30.15	1	30.75	29.95	8	2,967	0.27%
2021/09/07	11	31.51	6	31.28	31.25	5	2,939	0.17%
2021/09/06	3.5	37.27	1	37.35	37.20	2.5	2,873	0.09%
2021/09/03	4	37.60	4	37.75	37.45	0	2,778	0.00%
2021/09/02	0	0.00	3	38.05	37.85	-3	2,697	-0.11%
2021/09/01	4	38.05	10	38.00	37.95	-6	2,651	-0.23%
2021/08/26	0	0.00	3	36.92	37.05	-3	2,560	-0.12%
2021/08/25	0	0.00	1	35.90	36.20	-1	2,532	-0.04%
2021/08/24	0	0.00	1	35.30	35.40	-1	2,542	-0.04%
2021/08/20	1	33.70	0	0.00	33.50	1	2,566	0.04%
2021/08/19	3	33.80	3	33.98	34.15	0	2,566	0.00%
2021/08/18	4	33.23	0	0.00	34.40	4	2,569	0.16%
2021/08/17	10	34.00	1	34.15	33.60	9	2,587	0.35%
2021/08/16	1	33.70	0	0.00	33.70	1	2,595	0.04%
2021/08/13	7	34.86	0	0.00	34.40	7	2,594	0.27%
2021/08/12	3	35.08	0	0.00	35.10	3	2,641	0.11%
2021/08/11	7	34.95	0	0.00	35.20	7	2,687	0.26%
2021/08/10	5	35.90	0	0.00	35.65	5	2,708	0.18%
2021/08/09	0	0.00	4	36.58	36.40	-4	2,747	-0.15%
2021/08/06	2	37.25	4	37.90	37.10	-2	2,774	-0.07%
2021/08/04	2	37.05	0	0.00	37.00	2	2,871	0.07%
2021/08/03	0	0.00	2	37.50	37.25	-2	2,919	-0.07%
2021/08/02	2	37.10	4	37.18	37.05	-2	2,912	-0.07%
2021/07/30	4	36.75	4	36.95	36.75	0	2,922	0.00%
2021/07/29	2	36.55	0	0.00	36.65	2	2,926	0.07%
2021/07/28	9	36.25	5	36.59	36.60	4	2,947	0.14%
2021/07/27	5	36.91	3	36.85	36.75	2	3,023	0.07%
2021/07/26	6	37.21	13	37.18	37.45	-7	3,055	-0.23%
2021/07/23	2	36.45	4	36.39	36.60	-2	3,097	-0.06%
2021/07/22	1	36.30	1	36.60	36.35	0	3,119	0.00%
2021/07/21	4	36.54	1	36.05	36.05	3	3,160	0.09%
2021/07/20	18	36.22	10	36.27	36.50	8	3,179	0.25%
2021/07/19	8	37.29	15	37.26	37.15	-7	3,154	-0.22%
2021/07/15	19	37.71	104	37.78	38.50	-85	3,163	-2.69%	大賣/
2021/07/14	1,425	39.63	1,313	39.38	39.20	112	3,079	3.64%	大買/大賣/鉅額交易
2021/07/13	15	36.64	31	36.38	36.45	-16	2,536	-0.63%
2021/07/12	14	34.95	7	35.12	35.10	7	2,531	0.28%
2021/07/09	1	34.70	0	0.00	34.75	1	2,565	0.04%
2021/07/08	0	0.00	1	35.20	35.15	-1	2,652	-0.04%
2021/07/07	3	34.57	0	0.00	34.65	3	2,714	0.11%
2021/07/06	10	34.68	0	0.00	34.70	10	2,796	0.36%
2021/07/05	6	34.91	6	34.95	35.10	0	2,894	0.00%
2021/07/01	8	34.06	3	34.02	33.95	5	3,583	0.14%
2021/06/30	3	34.05	3	34.03	34.10	0	3,669	0.00%
2021/06/29	0	0.00	1.2	33.84	33.80	-1.2	3,711	-0.03%
2021/06/28	0	0.00	0	34.00	34.00	0	3,752	0.00%
2021/06/24	0	0.00	1	33.70	33.75	-1	3,921	-0.03%
2021/06/23	2	33.38	85	33.25	33.60	-83	3,972	-2.09%
2021/06/22	2	33.35	1	33.50	33.25	1	4,019	0.02%
2021/06/21	3	33.20	1	33.35	33.25	2	4,084	0.05%
2021/06/18	0	0.00	1	33.80	33.80	-1	4,134	-0.02%
2021/06/17	1	33.95	0	0.00	33.95	1	4,209	0.02%
2021/06/16	0	0.00	3	33.90	33.85	-3	4,317	-0.07%
2021/06/15	2	34.05	2	34.05	34.05	0	4,464	0.00%
2021/06/10	3	33.95	0	0.00	33.95	3	5,628	0.05%
2021/06/09	2	34.10	0	0.00	33.85	2	6,168	0.03%
2021/06/08	0	0.00	2	34.65	34.35	-2	6,609	-0.03%
2021/06/07	2	34.00	1	34.55	34.45	1	6,885	0.01%
2021/06/04	3	34.82	0	0.00	34.60	3	7,039	0.04%
2021/06/03	1	35.05	1	35.20	35.05	0	7,210	0.00%
2021/06/02	5	35.24	0	0.00	35.05	5	7,306	0.07%
2021/06/01	6	35.28	0	0.00	35.65	6	7,346	0.08%
2021/05/28	0	0.00	6	34.86	34.85	-6	7,328	-0.08%
2021/05/27	0	0.00	3	34.37	34.40	-3	7,334	-0.04%
2021/05/26	0	0.00	1	34.70	34.55	-1	7,430	-0.01%
2021/05/25	4	34.28	1	34.60	34.40	3	7,469	0.04%
2021/05/24	2	33.35	4	33.66	34.05	-2	7,451	-0.03%
2021/05/20	8	33.32	8	33.33	33.30	0	7,448	0.00%
2021/05/19	84	33.00	6	33.19	33.70	78	7,403	1.05%
2021/05/18	10	32.37	1	32.30	32.70	9	7,361	0.12%
2021/05/17	40	29.56	16	30.10	30.05	24	7,332	0.33%
2021/05/14	52	32.51	1	33.25	32.00	51	7,275	0.70%
2021/05/13	4	30.95	2	31.85	31.50	2	7,229	0.03%
2021/05/12	8	32.06	26	31.72	31.05	-18	7,188	-0.25%
2021/05/11	3	34.47	26	33.60	33.55	-23	7,101	-0.32%
2021/05/10	0	0.00	1	35.50	35.55	-1	7,060	-0.01%
2021/05/07	1	35.45	5	35.08	35.55	-4	7,073	-0.06%
2021/05/06	3	34.83	2	35.15	34.55	1	7,066	0.01%
2021/05/05	0	0.00	1	35.30	34.95	-1	7,047	-0.01%
2021/05/04	19	35.08	26	34.65	34.60	-7	7,035	-0.10%
2021/05/03	0	0.00	1	36.40	36.40	-1	6,940	-0.01%
2021/04/29	0.1	37.50	14	38.12	37.60	-13.9	6,891	-0.20%
2021/04/28	0	0.00	3	37.77	37.60	-3	6,831	-0.04%
2021/04/27	0	0.00	3	38.00	37.65	-3	6,827	-0.04%
2021/04/26	2	37.25	1	37.70	37.30	1	6,782	0.01%
2021/04/23	0	0.00	1	37.15	37.10	-1	6,738	-0.01%
2021/04/22	0	0.00	8	36.72	36.35	-8	6,826	-0.12%
2021/04/21	3	37.30	3	37.30	37.25	0	6,792	0.00%
2021/04/20	1	37.80	20	37.75	37.95	-19	6,745	-0.28%
2021/04/19	0	0.00	7	38.11	38.20	-7	6,736	-0.10%
2021/04/16	23	36.93	7	37.15	37.40	16	6,653	0.24%
2021/04/15	12	36.24	2	36.35	36.65	10	6,719	0.15%
2021/04/14	11	34.79	12	35.23	36.10	-1	6,696	-0.01%
2021/04/13	3	35.60	11	35.97	35.55	-8	6,630	-0.12%
2021/04/12	10	35.54	715	35.64	35.50	-705	6,573	-10.72%	大賣/鉅額交易
2021/04/09	10	36.51	3	36.53	36.20	7	6,509	0.11%
2021/04/08	40	37.20	99	38.81	37.10	-59	6,397	-0.92%
2021/04/07	347	36.68	270	36.71	37.30	77	5,947	1.29%	大買/大賣/
2021/04/06	2	33.58	7	34.23	33.95	-5	5,669	-0.09%
2021/04/01	1	33.25	2	33.78	33.50	-1	5,607	-0.02%
2021/03/31	0	0.00	1	33.65	33.40	-1	5,562	-0.02%
2021/03/30	125	33.97	119	34.23	33.70	6	5,528	0.11%	大買/大賣/
2021/03/29	0	0.00	2	33.10	33.10	-2	5,408	-0.04%
2021/03/26	30	32.99	211	33.01	32.90	-181	5,378	-3.36%	大賣/鉅額交易
2021/03/25	192	33.03	70	32.80	33.10	122	5,350	2.28%	大買/鉅額交易
2021/03/24	140	32.83	25	32.94	32.90	115	5,326	2.16%	大買/鉅額交易
2021/03/23	2	32.28	4	32.39	32.35	-2	5,276	-0.04%
2021/03/22	9	32.81	10	32.96	32.90	-1	5,269	-0.02%
2021/03/19	73	33.07	177	32.60	33.05	-104	5,236	-1.99%	大賣/鉅額交易
2021/03/18	113	32.78	6	32.66	32.90	107	5,139	2.08%	大買/鉅額交易
2021/03/17	14	31.50	85	31.13	32.15	-71	5,028	-1.41%
2021/03/16	329	32.54	214	31.92	31.20	115	4,832	2.38%	大買/大賣/鉅額交易
2021/03/15	554	33.49	680	33.16	34.00	-126	4,042	-3.12%	大買/大賣/鉅額交易
2021/03/12	959	30.41	777	30.44	30.95	182	3,546	5.13%	大買/大賣/鉅額交易
2021/03/11	0	0.00	11	28.15	28.15	-11	3,104	-0.35%
2021/03/10	79	25.57	14	26.39	25.60	65	2,856	2.28%
2021/03/09	17	25.82	108	26.04	26.45	-91	2,738	-3.32%	大賣/
2021/03/08	10	24.90	36	25.00	25.10	-26	2,611	-1.00%
2021/03/05	4	24.04	13	24.42	24.75	-9	2,537	-0.35%
2021/03/04	6	24.10	7	24.09	24.05	-1	2,504	-0.04%
2021/03/03	5	23.83	4	24.00	24.10	1	2,515	0.04%
2021/03/02	4	24.10	1	23.90	23.85	3	2,529	0.12%
2021/02/26	39	24.24	34	24.19	24.30	5	2,568	0.19%
2021/02/25	2	24.03	14	23.81	24.55	-12	2,544	-0.47%
2021/02/24	16	24.04	0	0.00	23.60	16	2,579	0.62%
2021/02/23	3	23.88	0	0.00	24.00	3	2,645	0.11%
2021/02/22	2	23.85	4	23.95	23.80	-2	2,704	-0.07%
2021/02/19	0	0.00	4	23.45	23.30	-4	2,702	-0.15%
2021/02/18	3	22.95	4	23.01	23.30	-1	2,735	-0.04%
2021/02/17	0	0.00	0.4	22.50	22.75	-0.4	2,825	-0.01%
2021/02/05	0	0.00	3	22.70	22.65	-3	2,870	-0.10%
2021/02/03	13	22.64	3	22.73	22.65	10	3,000	0.33%
2021/02/02	2	22.28	0	0.00	22.35	2	3,004	0.07%
2021/02/01	0	0.00	1	21.95	22.30	-1	3,007	-0.03%
2021/01/28	3	22.85	0	0.00	23.05	3	2,987	0.10%
2021/01/26	1	23.25	4	23.50	23.10	-3	2,999	-0.10%
2021/01/25	0	0.00	1	23.15	23.10	-1	2,989	-0.03%
2021/01/22	2	22.75	0	0.00	22.80	2	2,994	0.07%
2021/01/21	4	23.04	7	23.06	23.00	-3	2,991	-0.10%
2021/01/20	7	23.34	1	23.00	23.00	6	2,976	0.20%
2021/01/19	53	23.90	57	23.65	23.60	-4	2,942	-0.14%
2021/01/18	1	23.50	1	23.60	23.70	0	2,931	0.00%
2021/01/15	63	24.22	67	24.15	23.85	-4	2,953	-0.14%
2021/01/14	3	23.47	1	23.85	24.00	2	2,860	0.07%
2021/01/13	13	23.60	10	23.60	23.65	3	2,832	0.11%
2021/01/12	2	23.75	1	24.25	23.40	1	2,817	0.04%
2021/01/11	7	24.14	1	24.50	24.10	6	2,758	0.22%
2021/01/08	39	25.04	31	24.95	24.50	8	2,726	0.29%
2021/01/07	0	0.00	12	24.09	24.35	-12	2,505	-0.48%
2021/01/06	10	24.04	7	24.12	23.50	3	2,506	0.12%
2021/01/05	3	24.17	2	24.35	24.20	1	2,471	0.04%
2021/01/04	1	24.20	15	24.03	24.10	-14	2,441	-0.57%
2020/12/31	1	23.45	0	0.00	23.45	1	2,409	0.04%
2020/12/29	1	23.55	0	0.00	23.60	1	2,396	0.04%
2020/12/28	0	0.00	13	23.57	23.85	-13	2,381	-0.55%
2020/12/25	0	0.00	4	23.19	23.15	-4	2,344	-0.17%
2020/12/24	2	23.18	1	23.25	23.20	1	2,335	0.04%
2020/12/22	6	22.73	10	22.80	22.80	-4	2,337	-0.17%
2020/12/18	6	23.10	0	0.00	22.95	6	2,314	0.26%
2020/12/17	1	23.30	0	0.00	23.35	1	2,286	0.04%
2020/12/16	5	23.64	0	0.00	23.70	5	2,269	0.22%
2020/12/15	9	23.30	15	23.20	23.05	-6	2,203	-0.27%
2020/12/14	5	23.76	11	23.85	23.70	-6	2,163	-0.28%
2020/12/11	7	23.98	4	24.13	23.75	3	2,160	0.14%
2020/12/10	7	24.11	16	24.36	24.20	-9	2,226	-0.40%
2020/12/09	123	25.27	117	24.98	24.75	6	2,214	0.27%	大買/大賣/
2020/12/08	15	23.27	23.1	23.41	23.50	-8.1	2,086	-0.39%
2020/12/07	4	23.00	0	0.00	23.00	4	2,046	0.20%
2020/12/03	4	23.05	11	23.25	23.05	-7	2,006	-0.35%
2020/12/02	4	22.94	9	23.04	23.40	-5	1,960	-0.26%
2020/12/01	22	22.96	41	22.71	22.90	-19	1,920	-0.99%
2020/11/30	3	22.80	1	22.80	22.95	2	1,904	0.11%
2020/11/27	10	23.00	1	22.85	22.85	9	1,896	0.47%
2020/11/26	10	22.60	2	22.55	22.65	8	1,880	0.43%
2020/11/25	11.1	22.58	8	22.88	22.45	3.1	1,856	0.17%
2020/11/24	42.4	22.72	32	22.74	22.95	10.4	1,799	0.58%
2020/11/23	23	22.04	41	22.28	22.45	-18	1,736	-1.04%
2020/11/20	4.5	21.43	28	21.54	21.60	-23.5	1,758	-1.34%
2020/11/19	11	20.81	13	20.97	20.95	-2	1,700	-0.12%
2020/11/18	0	0.00	1	20.50	20.50	-1	1,666	-0.06%
2020/11/17	5	20.31	4	20.53	20.30	1	1,650	0.06%
2020/11/16	0	0.00	6	20.53	20.40	-6	1,633	-0.37%
2020/11/13	0	0.00	4	19.78	19.95	-4	1,667	-0.24%
2020/11/12	18	19.68	12	19.68	19.60	6	1,632	0.37%
2020/11/11	0	0.00	10	18.70	19.10	-10	1,547	-0.65%
2020/11/10	5	18.65	0	0.00	18.65	5	1,528	0.33%
2020/11/09	0	0.00	11	18.56	18.60	-11	1,575	-0.70%
2020/11/06	0	0.00	3	18.60	18.50	-3	1,616	-0.19%
2020/11/05	13	18.74	17	18.58	18.50	-4	1,669	-0.24%
2020/11/04	1	18.60	2	18.60	18.45	-1	1,675	-0.06%
2020/11/03	3	18.40	0	0.00	18.50	3	1,675	0.18%
2020/10/30	0	0.00	1	18.45	18.20	-1	1,644	-0.06%
2020/10/29	2	17.83	0	0.00	18.05	2	1,625	0.12%
2020/10/28	5	18.24	3	18.35	18.15	2	1,619	0.12%
2020/10/26	10	18.50	0	0.00	18.40	10	1,613	0.62%
2020/10/23	3	18.40	0	0.00	18.45	3	1,606	0.19%
2020/10/22	12	18.02	0	0.00	18.35	12	1,571	0.76%
2020/10/21	1	18.05	0	0.00	17.90	1	1,535	0.07%
2020/10/16	4	18.03	1	18.00	18.00	3	1,519	0.20%
2020/10/14	2	17.95	2	17.85	17.95	0	1,482	0.00%
2020/10/07	1	17.55	0	0.00	17.50	1	1,454	0.07%
2020/10/06	2	17.50	0	0.00	17.45	2	1,454	0.14%
2020/09/25	1	17.50	1	17.10	17.10	0	1,549	0.00%
2020/09/24	50	17.15	0	0.00	17.05	50	1,529	3.27%
2020/09/23	10	17.60	0	0.00	17.45	10	1,525	0.66%
2020/09/21	0	0.00	5	17.88	17.80	-5	1,516	-0.33%
2020/09/16	0	0.00	1	18.25	18.10	-1	1,498	-0.07%
2020/09/15	28	18.36	20	18.30	18.35	8	1,488	0.54%
2020/09/10	1	17.90	0	0.00	17.85	1	1,325	0.08%
2020/09/02	10	18.30	0	0.00	18.20	10	1,315	0.76%
2020/09/01	0	0.00	4	18.60	18.30	-4	1,306	-0.31%
2020/08/31	5	18.57	4	18.55	18.45	1	1,305	0.08%
2020/08/28	1	18.55	0	0.00	18.50	1	1,327	0.08%
2020/08/26	1	19.05	1	18.80	18.80	0	1,491	0.00%
2020/08/24	0	0.00	1	18.35	18.55	-1	1,356	-0.07%
2020/08/21	1	17.90	0	0.00	17.95	1	1,321	0.08%
2020/08/19	1	18.75	2	18.65	18.50	-1	1,280	-0.08%
2020/08/18	0	0.00	5	17.99	18.25	-5	1,164	-0.43%
2020/08/17	0	0.00	1.1	17.96	18.00	-1.1	1,193	-0.10%
2020/08/14	0.3	17.70	0	0.00	17.80	0.3	1,208	0.02%
2020/08/13	4	17.80	0	0.00	17.75	4	1,202	0.34%
2020/08/12	4	17.66	4	18.18	17.80	0	1,182	0.00%
2020/08/07	0	0.00	10	16.70	16.95	-10	1,097	-0.91%
2020/08/06	0	0.00	10	16.65	16.65	-10	1,161	-0.86%
2020/08/03	0	0.00	1	16.75	16.60	-1	1,199	-0.08%
2020/07/30	3	16.20	0	0.00	16.50	3	1,240	0.24%
2020/07/29	12	15.93	2	16.05	16.05	10	1,240	0.81%
2020/07/24	1	16.55	0	0.00	16.55	1	1,248	0.08%
2020/07/23	0	0.00	2	16.85	16.85	-2	1,249	-0.16%
2020/07/21	0	0.00	10	16.71	16.65	-10	1,261	-0.79%
2020/07/16	20	16.60	7	16.67	16.75	13	1,274	1.02%
2020/07/15	2	16.65	0	0.00	16.50	2	1,279	0.16%
2020/07/14	0	0.00	0.4	16.60	16.60	-0.4	1,297	-0.03%
2020/07/13	0	0.00	5	16.76	16.95	-5	1,341	-0.37%
2020/07/09	0	0.00	1	17.45	17.25	-1	1,366	-0.07%
2020/07/08	0	0.00	3	17.43	17.45	-3	1,362	-0.22%
2020/07/07	0	0.00	9	18.37	18.35	-9	1,346	-0.67%
2020/07/06	0	0.00	0.3	18.40	18.40	-0.3	1,341	-0.02%
2020/07/03	4	18.29	1	18.40	18.35	3	1,394	0.22%
2020/07/02	0	0.00	6	18.05	18.20	-6	1,397	-0.43%
2020/06/29	13	17.89	11	17.80	17.80	2	1,385	0.14%
2020/06/22	3	18.10	3	17.95	17.95	0	1,404	0.00%
2020/06/19	7	18.00	0	0.00	17.95	7	1,438	0.49%
2020/06/18	1	17.75	1	17.80	17.80	0	1,448	0.00%
2020/06/17	0	0.00	3	17.80	17.75	-3	1,455	-0.21%
2020/06/16	3	17.58	1	17.70	17.70	2	1,475	0.14%
2020/06/12	2	17.35	0	0.00	17.50	2	1,543	0.13%
2020/06/09	0	0.00	1	18.30	18.15	-1	1,577	-0.06%
2020/06/05	1	18.45	0	0.00	18.50	1	1,570	0.06%
2020/06/04	4	18.53	0	0.00	18.45	4	1,566	0.26%
2020/06/03	22	18.78	31	18.79	18.75	-9	1,549	-0.58%
2020/06/02	6	18.20	5	18.50	18.80	1	1,420	0.07%
2020/06/01	0	0.00	2	17.85	17.85	-2	1,347	-0.15%
2020/05/29	1	17.65	8	17.65	17.65	-7	1,344	-0.52%
2020/05/27	6	17.86	0	0.00	17.85	6	1,342	0.45%
2020/05/25	12	17.98	14	18.02	18.00	-2	1,341	-0.15%
2020/05/22	7	17.92	0	0.00	17.60	7	1,323	0.53%
2020/05/19	23	17.83	19	17.89	17.70	4	1,227	0.33%
2020/05/18	0	0.00	4	17.81	17.85	-4	1,189	-0.34%
2020/05/14	0	0.00	3	17.70	17.35	-3	1,159	-0.26%
2020/05/13	5	18.20	6	18.13	17.95	-1	1,135	-0.09%
2020/05/12	0	0.00	4	17.55	17.70	-4	1,063	-0.38%
2020/05/11	3	17.20	1	17.35	17.40	2	1,046	0.19%
2020/05/06	0	0.00	1	16.75	16.75	-1	1,015	-0.10%
2020/04/28	2	16.45	0	0.00	16.45	2	1,005	0.20%
2020/04/27	0	0.00	3	16.40	16.45	-3	1,034	-0.29%
2020/04/22	0	0.00	1	15.85	15.85	-1	1,018	-0.10%
2020/04/17	1	16.30	3	16.55	16.05	-2	1,003	-0.20%
2020/04/16	4	16.34	9	16.37	16.35	-5	984	-0.51%
2020/04/15	7	16.15	5	16.39	16.25	2	937	0.21%
2020/04/13	11	15.55	0	0.00	15.45	11	929	1.18%
2020/04/10	1	15.35	0	0.00	15.50	1	934	0.11%
2020/04/09	0	0.00	4	15.49	15.50	-4	1,022	-0.39%
2020/04/08	3	15.33	1	15.20	15.25	2	1,010	0.20%
2020/04/07	1	14.65	0	0.00	15.05	1	939	0.11%
2020/04/01	1	14.35	0	0.00	14.45	1	922	0.11%
2020/03/27	0	0.00	6	14.25	14.20	-6	974	-0.62%
2020/03/26	0	0.00	6	14.38	14.50	-6	987	-0.61%
2020/03/25	3	14.95	2	14.95	14.55	1	991	0.10%
2020/03/24	12	13.88	0	0.00	14.20	12	966	1.24%
2020/03/20	0	0.00	1	13.40	13.70	-1	967	-0.10%
2020/03/19	2	12.93	5	12.96	12.90	-3	954	-0.31%
2020/03/18	0	0.00	3	14.05	13.60	-3	974	-0.31%
2020/03/17	1	12.85	0	0.00	13.30	1	1,040	0.10%
2020/03/16	8	13.76	6	13.77	13.50	2	1,036	0.19%
2020/03/13	2	12.88	0	0.00	13.40	2	1,025	0.20%
2020/03/09	0	0.00	1	15.20	15.15	-1	1,073	-0.09%
2020/03/05	0	15.95	0	0.00	15.90	0	1,181	0.00%
2020/03/03	2	16.00	0	0.00	15.90	2	1,186	0.17%
2020/02/26	2	16.15	0	0.00	16.15	2	1,183	0.17%
2020/02/19	6	16.57	0	0.00	16.55	6	1,196	0.50%
2020/02/12	1	16.55	0	0.00	16.65	1	1,338	0.07%
2020/02/05	4	16.89	0	0.00	16.85	4	1,568	0.25%
2020/02/04	1	16.00	1	16.50	16.65	0	1,568	0.00%
2020/01/30	6	16.89	0	0.00	16.65	6	1,630	0.37%
2020/01/20	1	18.55	0	0.00	18.50	1	1,615	0.06%
2020/01/14	2	18.65	0	0.00	18.70	2	1,771	0.11%
2020/01/08	6	18.35	0	0.00	18.20	6	2,335	0.26%
2020/01/07	8	18.73	0	0.00	18.80	8	2,357	0.34%
2020/01/06	15	19.12	6	19.13	19.00	9	2,477	0.36%
2020/01/03	13	19.68	18	19.64	19.55	-5	2,587	-0.19%
2020/01/02	1	19.05	13	19.42	19.50	-12	2,512	-0.48%
2019/12/31	3	19.03	0	0.00	19.10	3	2,527	0.12%
2019/12/27	0	0.00	4	19.10	19.05	-4	2,595	-0.15%
2019/12/24	3	19.27	1	19.20	19.10	2	2,650	0.08%
2019/12/23	20	19.06	20	19.10	19.30	0	2,621	0.00%
2019/12/20	5	19.05	6	18.97	18.90	-1	2,682	-0.04%
2019/12/19	0	0.00	2	18.65	18.70	-2	2,854	-0.07%
2019/12/18	5	18.70	0	0.00	18.70	5	2,981	0.17%
2019/12/17	5	18.80	0	0.00	18.85	5	2,990	0.17%
2019/12/16	5	18.75	1	18.95	19.10	4	2,999	0.13%
2019/12/13	11	18.96	0	0.00	18.90	11	3,032	0.36%
2019/12/10	1	19.70	6	19.58	19.60	-5	3,032	-0.16%
2019/12/09	0	0.00	2	19.80	20.10	-2	3,119	-0.06%
2019/12/06	4	19.68	3	19.60	19.60	1	3,180	0.03%
2019/12/05	0	0.00	8	19.62	19.60	-8	3,183	-0.25%
2019/12/04	10	19.73	5	19.65	19.65	5	3,176	0.16%
2019/12/03	5	18.65	20	19.37	19.75	-15	3,130	-0.48%
2019/12/02	9	18.26	11	18.38	18.40	-2	3,058	-0.07%
2019/11/29	2	19.05	1	19.05	19.05	1	3,028	0.03%
2019/11/26	0	0.00	1	19.40	19.40	-1	3,026	-0.03%
2019/11/19	2	19.23	1	19.35	19.20	1	3,086	0.03%
2019/11/15	11	19.07	0	0.00	19.05	11	3,086	0.36%
2019/11/14	5	19.51	0	0.00	19.25	5	3,075	0.16%
2019/11/13	1	19.70	36	19.96	19.95	-35	3,041	-1.15%
2019/11/11	2	19.25	2	19.30	19.20	0	3,036	0.00%
2019/11/08	22	18.97	10	18.96	18.90	12	3,048	0.39%
2019/11/06	2	20.00	0	0.00	20.15	2	2,953	0.07%
2019/11/04	4.5	20.21	0	0.00	20.30	4.5	2,827	0.16%
2019/11/01	0	0.00	3	20.00	20.20	-3	2,811	-0.11%
2019/10/30	1	20.35	1	20.30	20.30	0	2,783	0.00%
2019/10/29	0	0.00	10	20.60	20.65	-10	2,744	-0.36%
2019/10/28	0	0.00	7	19.81	19.90	-7	2,702	-0.26%
2019/10/25	6	20.05	3	20.13	19.85	3	2,697	0.11%
2019/10/23	0	0.00	2	20.85	20.70	-2	2,612	-0.08%
2019/10/22	2	20.35	30	20.28	20.65	-28	2,577	-1.09%
2019/10/21	0	0.00	5	20.81	20.70	-5	2,533	-0.20%
2019/10/18	4	20.41	10	20.60	20.70	-6	2,476	-0.24%
2019/10/17	34.4	20.92	67	21.02	20.20	-32.6	2,411	-1.35%
2019/10/16	45	20.17	26	20.12	20.25	19	2,077	0.91%
2019/10/15	6	19.41	5	19.61	19.40	1	1,948	0.05%
2019/10/14	34	20.11	31	20.22	19.80	3	1,901	0.16%
2019/10/09	79	19.45	95	19.45	19.35	-16	1,770	-0.90%
2019/10/08	0	0.00	2	18.75	18.65	-2	1,645	-0.12%
2019/10/07	9	18.93	13	19.19	18.85	-4	1,624	-0.25%
2019/10/04	0	0.00	7	18.72	19.00	-7	1,582	-0.44%
2019/10/02	0	0.00	1	17.90	18.20	-1	1,506	-0.07%
2019/10/01	8	18.05	6	17.93	17.95	2	1,479	0.14%
2019/09/27	1	17.50	4	17.76	17.90	-3	1,465	-0.20%
2019/09/26	0	0.00	5	17.84	17.80	-5	1,437	-0.35%
2019/09/25	8	17.43	7	17.58	17.65	1	1,401	0.07%
2019/09/24	19	18.88	17	19.33	18.25	2	1,312	0.15%
2019/09/23	3	18.97	7	19.47	19.80	-4	1,127	-0.35%
2019/09/20	6	17.88	3	17.90	18.10	3	985	0.30%
2019/09/19	3	17.87	25	17.83	17.80	-22	959	-2.29%
2019/09/18	39	18.43	39	18.33	17.95	0	933	0.00%
2019/09/17	2	17.93	6	18.03	18.05	-4	895	-0.45%
2019/09/16	3	17.65	8	17.84	17.80	-5	861	-0.58%
2019/09/12	2	17.70	2	18.00	17.60	0	815	0.00%
2019/09/11	140	17.32	145	17.44	17.65	-5	727	-0.69%	大買/大賣/
2019/09/10	24	17.13	22	16.95	16.75	2	616	0.32%
2019/09/09	0	0.00	4	15.71	15.95	-4	527	-0.76%
2019/09/06	0	0.00	1	15.50	15.55	-1	511	-0.20%
2019/09/05	0	0.00	1	15.40	15.40	-1	500	-0.20%
2019/09/04	0	0.00	1	15.25	15.30	-1	495	-0.20%
2019/09/03	4	15.30	0	0.00	15.20	4	495	0.81%
2019/09/02	1	15.05	0	0.00	15.10	1	479	0.21%
2019/08/30	0	0.00	1	15.25	15.15	-1	473	-0.21%
2019/08/29	0	0.00	4	15.10	15.10	-4	468	-0.85%
2019/08/27	2	15.20	0	0.00	14.95	2	446	0.45%
2019/08/26	1	15.15	0	0.00	15.05	1	431	0.23%
2019/08/23	0	0.00	1	14.35	15.05	-1	406	-0.25%
2019/08/21	0	0.00	6	14.35	14.30	-6	368	-1.63%
2019/08/20	3	14.32	2.1	14.15	14.15	0.9	364	0.25%
2019/08/19	6	14.39	4	14.58	14.60	2	349	0.57%
2019/08/16	2	14.48	0	0.00	14.55	2	333	0.60%
2019/08/15	4	14.09	5	14.35	14.50	-1	315	-0.32%
2019/08/14	7	14.14	7	14.18	14.25	0	289	0.00%
2019/08/13	3	14.00	3	13.93	14.10	0	263	0.00%
2019/08/12	0	0.00	1	13.50	13.50	-1	233	-0.43%
2019/08/08	0	0.00	4	13.24	13.15	-4	231	-1.73%
2019/08/07	0	0.00	1	13.25	13.10	-1	232	-0.43%
2019/08/06	4	13.08	6	13.10	13.10	-2	234	-0.85%
2019/08/05	24	13.35	2	13.25	13.15	22	232	9.45%
2019/08/02	5	13.50	40	13.45	13.55	-35	228	-15.33%
2019/07/30	22	13.84	0	0.00	13.75	22	224	9.82%
2019/07/29	2	13.65	10	13.69	13.80	-8	213	-3.75%
2019/07/25	4	13.45	1	13.50	13.45	3	197	1.52%
2019/07/24	0	0.00	1	13.50	13.50	-1	196	-0.51%
2019/07/23	0	0.00	4	13.44	13.45	-4	196	-2.04%
2019/07/22	0	0.00	2	13.38	13.35	-2	197	-1.01%
2019/07/19	2	13.33	1	13.40	13.35	1	200	0.50%
2019/07/18	3	13.35	1	13.30	13.30	2	199	1.00%
2019/07/16	5	13.45	1	13.55	13.40	4	198	2.01%
2019/07/15	5	13.49	0	0.00	13.55	5	197	2.53%
2019/07/12	0	0.00	1	13.40	13.45	-1	202	-0.49%
2019/07/11	0	0.00	2	13.40	13.40	-2	207	-0.96%
2019/07/10	11	13.44	4	13.35	13.35	7	208	3.35%
2019/07/09	0	0.00	4	13.48	13.40	-4	212	-1.88%
2019/07/08	0	0.00	8	13.25	13.25	-8	213	-3.74%
2019/07/05	0	0.00	1	13.25	13.25	-1	217	-0.46%
2019/07/04	0	0.00	2.1	13.37	13.20	-2.1	221	-0.93%
2019/07/03	10	13.29	9	13.31	13.30	1	220	0.45%
2019/07/02	1	13.25	2	13.38	13.35	-1	229	-0.44%
2019/07/01	3	13.28	6	13.31	13.30	-3	230	-1.30%
2019/06/28	2	13.13	1	13.20	13.15	1	232	0.43%
2019/06/27	5	13.14	1	13.15	13.15	4	233	1.71%
2019/06/26	1	13.15	0	0.00	13.10	1	235	0.43%
2019/06/25	0	0.00	1	13.15	13.10	-1	238	-0.42%
2019/06/24	0	0.00	6	13.13	13.20	-6	246	-2.44%
2019/06/21	7	13.69	0	0.00	13.65	7	246	2.84%
2019/06/20	11	13.71	4	13.75	13.75	7	244	2.86%
2019/06/19	2	13.70	0	0.00	13.70	2	316	0.63%
2019/06/18	1	13.55	0	0.00	13.60	1	344	0.29%
2019/06/14	0	0.00	3	13.65	13.65	-3	414	-0.72%
2019/06/12	0	0.00	1	13.65	13.65	-1	417	-0.24%
2019/06/11	2	13.63	0	0.00	13.65	2	418	0.48%
2019/06/10	8	13.42	4	13.35	13.35	4	419	0.95%
2019/06/06	3	13.32	0	0.00	13.30	3	435	0.69%
2019/06/05	2	13.40	1	13.30	13.30	1	437	0.23%
2019/06/04	2	13.43	0	0.00	13.30	2	438	0.46%
2019/06/03	5	13.40	0	0.00	13.40	5	443	1.13%
2019/05/31	3	13.52	0	0.00	13.60	3	457	0.66%
2019/05/22	0	0.00	1	13.25	13.30	-1	468	-0.21%
2019/05/20	0	0.00	5	13.20	13.20	-5	479	-1.04%
2019/05/17	7	13.21	7	13.16	13.20	0	483	0.00%
2019/05/16	0	0.00	2	13.38	13.25	-2	485	-0.41%
2019/05/15	2	13.43	2	13.45	13.45	0	490	0.00%
2019/05/14	22	13.30	16	13.30	13.30	6	495	1.21%
2019/05/13	0	0.00	2	13.35	13.40	-2	494	-0.40%
2019/05/10	0	0.00	5	13.30	13.35	-5	497	-1.01%
2019/05/08	14	13.54	13	13.55	13.55	1	493	0.20%
2019/05/07	4	13.70	4	13.65	13.65	0	493	0.00%
2019/05/06	0	0.00	3	13.60	13.60	-3	494	-0.61%
2019/05/02	8	13.86	0	0.00	13.90	8	490	1.63%
2019/04/26	0	0.00	8	13.90	14.00	-8	496	-1.61%
2019/04/25	0	0.00	2	14.00	14.10	-2	495	-0.40%
2019/04/24	6	14.03	7	14.05	14.05	-1	494	-0.20%
2019/04/22	5	14.11	0	0.00	14.10	5	500	1.00%
2019/04/08	7	14.20	1	14.30	14.25	6	476	1.26%
2019/04/03	2	14.18	0	0.00	14.15	2	468	0.43%
2019/04/02	2	14.05	1	14.00	14.00	1	469	0.21%
2019/04/01	6	14.20	2	14.10	14.10	4	463	0.86%
2019/03/29	5	14.00	0	0.00	14.05	5	460	1.09%
2019/03/27	4	14.21	0	0.00	14.10	4	461	0.87%
2019/03/22	25	14.66	15	14.75	14.45	10	455	2.19%
2019/03/21	2	14.55	0	0.00	14.55	2	386	0.52%
2019/03/20	2	14.10	2	14.75	14.20	0	374	0.00%
2019/03/15	2	13.55	0	0.00	13.50	2	417	0.48%
2019/01/07	0	0.00	1	13.05	13.00	-1	499	-0.20%
2018/12/25	1	13.05	0	0.00	13.10	1	538	0.19%
2018/12/17	7	13.90	7	13.90	13.80	0	549	0.00%
2018/12/12	9	14.17	0	0.00	14.25	9	521	1.73%
2018/12/11	2	13.73	0	0.00	13.60	2	458	0.44%
2018/12/10	0	0.00	7	13.11	13.10	-7	416	-1.68%
2018/12/07	35	13.70	35	13.69	13.60	0	410	0.00%
2018/12/05	5	13.80	0	0.00	13.55	5	366	1.36%
2018/12/04	1	13.15	0	0.00	13.25	1	325	0.31%
2018/11/29	8	12.60	0	0.00	12.65	8	309	2.59%
2018/11/08	0	0.00	1	12.50	12.45	-1	418	-0.24%
2018/11/07	1	12.45	0	0.00	12.40	1	419	0.24%
2018/10/30	0	0.00	3	11.80	12.00	-3	428	-0.70%
2018/10/29	1	12.00	0	0.00	11.85	1	427	0.23%
2018/10/19	1	13.30	0	0.00	13.40	1	422	0.24%
2018/10/15	1	13.10	0	0.00	13.10	1	440	0.23%
2018/10/12	0	0.00	100	12.75	13.05	-100	442	-22.61%
2018/09/21	7	15.51	0	0.00	15.45	7	451	1.55%
2018/08/31	27	16.65	27	16.70	16.90	0	938	0.00%
2018/08/27	78	16.38	78	16.46	16.55	0	1,008	0.00%
2018/08/15	2	16.45	1	16.45	16.55	1	1,004	0.10%
2018/08/13	1	16.50	0	0.00	16.60	1	1,003	0.10%
2018/08/09	0	0.00	1	17.05	17.05	-1	997	-0.10%
2018/08/03	3	16.80	0	0.00	16.80	3	1,013	0.30%
2018/07/25	1	17.15	1	17.20	17.05	0	1,028	0.00%
2018/07/12	0	0.00	2.2	16.62	16.70	-2.2	1,065	-0.20%
2018/07/10	0	0.00	1	16.80	16.60	-1	1,084	-0.09%
2018/07/06	0	0.00	1	16.35	16.55	-1	1,097	-0.09%
2018/07/05	0	0.00	3	17.00	16.75	-3	1,097	-0.27%
2018/07/03	3	17.90	32	17.96	17.80	-29	1,100	-2.63%
2018/06/29	2	18.35	0	0.00	18.35	2	1,111	0.18%
2018/06/28	50	18.68	0	0.00	18.70	50	1,097	4.55%
2018/06/27	0	0.00	1	18.50	18.60	-1	972	-0.10%
2018/06/15	187	19.11	85	19.00	18.80	102	1,035	9.85%	大買/鉅額交易
2018/06/14	0	0.00	10	18.15	18.85	-10	887	-1.13%
2018/06/13	10	18.45	10	18.35	18.20	0	865	0.00%
2018/06/12	10	18.70	10	18.75	18.65	0	867	0.00%
2018/06/11	0	0.00	2	18.50	18.35	-2	808	-0.25%
2018/06/05	5	18.02	1	18.00	17.90	4	867	0.46%
2018/06/04	56	18.00	60	18.13	18.40	-4	854	-0.47%
2018/05/30	0	0.00	1	17.00	17.00	-1	779	-0.13%
2018/05/29	1	17.20	0	0.00	17.30	1	781	0.13%
2018/05/18	0	0.00	3	16.95	16.95	-3	850	-0.35%
2018/05/10	3	17.40	0	0.00	17.20	3	949	0.32%
2018/05/08	2	17.10	0	0.00	17.15	2	992	0.20%
2018/04/23	1	17.30	0	0.00	17.00	1	1,355	0.07%
2018/04/19	10	17.20	1	17.15	17.20	9	1,409	0.64%
2018/04/09	8	17.95	0	0.00	18.00	8	1,791	0.45%
2018/04/03	1	18.00	0	0.00	17.85	1	1,804	0.06%
2018/03/28	22	18.83	12	18.98	18.80	10	1,895	0.53%
2018/03/22	3	19.97	0	0.00	19.65	3	1,929	0.16%
2018/03/20	2	19.85	2	19.95	19.80	0	1,996	0.00%
2018/03/15	0	0.00	1	20.05	20.05	-1	2,278	-0.04%
2018/03/14	1	19.95	0	0.00	19.95	1	2,367	0.04%
2018/03/13	25	20.10	24	20.06	19.90	1	2,453	0.04%
2018/03/12	23	19.71	0	0.00	19.70	23	2,561	0.90%
2018/03/06	0	0.00	3	19.45	19.45	-3	2,887	-0.10%
2018/03/02	3	19.30	0	0.00	19.45	3	2,961	0.10%
2018/03/01	4	19.63	0	0.00	19.55	4	3,031	0.13%
2018/02/22	2	19.00	0	0.00	19.05	2	3,104	0.06%
2018/02/21	0	0.00	2	18.75	18.75	-2	3,194	-0.06%
2018/02/09	10	18.34	8	18.39	18.35	2	3,191	0.06%
2018/02/08	22	18.28	22	18.39	18.50	0	3,187	0.00%
2018/02/06	0	0.00	15	17.80	17.85	-15	3,191	-0.47%
2018/02/01	23	20.28	20	20.35	20.35	3	3,260	0.09%
2018/01/30	0	0.00	0.1	19.85	19.85	-0.1	3,383	0.00%
2018/01/26	3	20.63	0	0.00	20.55	3	3,321	0.09%
2018/01/25	0	0.00	11	22.05	21.25	-11	3,282	-0.34%
2018/01/24	10	22.20	0	0.00	22.20	10	3,199	0.31%
2018/01/22	0	0.00	2	21.20	21.00	-2	3,085	-0.06%
2018/01/19	0	0.00	1	20.50	20.60	-1	3,061	-0.03%
2018/01/17	2	20.90	0	0.00	20.80	2	3,021	0.07%
2018/01/15	1	21.20	0	0.00	21.40	1	2,956	0.03%
2018/01/12	1	21.90	1	21.20	21.05	0	2,921	0.00%
2018/01/11	3	20.50	4	20.63	20.80	-1	2,832	-0.04%
2018/01/10	1	20.30	0	0.00	20.25	1	2,792	0.04%
2018/01/09	3	20.65	3	20.63	20.60	0	2,745	0.00%
2018/01/08	8	20.53	12	20.37	20.15	-4	2,689	-0.15%
2018/01/05	0	0.00	2	20.20	20.05	-2	2,620	-0.08%
2018/01/04	1	19.95	1	19.90	19.75	0	2,576	0.00%