福邦證 (6026)-富邦-板橋券商分點個股進出

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
16.40
漲跌
▲0.25
漲幅
+1.55%
成交量
2,900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-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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
2024/05/06	5	16.19	21	16.28	16.40	-16	4,053	-0.39%
2024/05/03	3	16.22	11	16.26	16.15	-8	4,013	-0.20%
2024/05/02	1	16.20	1	16.25	16.25	0	3,976	0.00%
2024/04/30	0	0.00	1	16.10	16.05	-1	3,933	-0.03%
2024/04/29	0	0.00	6	16.08	16.10	-6	3,919	-0.15%
2024/04/26	12	15.79	2	15.83	15.85	10	3,869	0.26%
2024/04/25	35	15.70	0	0.00	15.75	35	3,868	0.90%
2024/04/24	2.3	15.67	0	0.00	15.75	2.3	3,859	0.06%
2024/04/23	0.7	15.69	0	0.00	15.70	0.7	3,868	0.02%
2024/04/22	0.5	15.55	6	15.57	15.55	-5.5	3,878	-0.14%
2024/04/18	15	15.65	0.2	15.65	15.70	14.8	3,812	0.39%
2024/04/16	4	15.09	132	15.11	15.10	-128	3,895	-3.29%	大賣/鉅額交易
2024/04/15	2	15.53	1.3	15.52	15.55	0.7	3,813	0.02%
2024/04/12	3.2	15.86	1	15.95	15.85	2.2	3,763	0.06%
2024/04/11	2.3	15.87	3.2	15.93	15.90	-0.9	3,716	-0.02%
2024/04/10	22.7	16.04	7	16.08	15.80	15.7	3,657	0.43%
2024/04/09	1	17.25	9	17.30	17.30	-8	3,355	-0.24%
2024/04/08	14.6	16.94	24.7	16.99	17.25	-10.1	3,286	-0.31%
2024/04/03	5	16.15	107	16.11	16.20	-102	3,150	-3.24%	大賣/鉅額交易
2024/04/02	8	16.16	18	16.18	16.25	-10	3,118	-0.32%
2024/04/01	14	15.90	8	15.92	15.95	6	3,055	0.20%
2024/03/29	3	15.63	0	0.00	15.65	3	2,978	0.10%
2024/03/28	3	15.63	1.3	15.80	15.70	1.7	2,956	0.06%
2024/03/27	2	15.60	0	0.00	15.60	2	2,923	0.07%
2024/03/26	1	15.50	10.7	15.42	15.50	-9.7	2,890	-0.34%
2024/03/25	6.4	15.53	0	0.00	15.45	6.4	2,840	0.23%
2024/03/22	8.3	15.87	2	16.00	15.70	6.3	2,790	0.23%
2024/03/21	5.3	15.67	29	15.69	15.90	-23.7	2,725	-0.87%
2024/03/19	2	15.55	23	15.53	15.55	-21	2,615	-0.80%
2024/03/18	20	15.63	5.3	15.42	15.60	14.7	2,591	0.57%
2024/03/15	22	15.44	39	15.50	15.60	-17	2,501	-0.68%
2024/03/14	3	15.73	24	15.77	15.45	-21	2,404	-0.87%
2024/03/13	2	15.35	89.2	15.34	15.20	-87.2	2,182	-4.00%
2024/03/12	1	14.60	14.6	14.52	14.70	-13.6	1,912	-0.71%
2024/03/11	0	0.00	5.9	14.36	14.35	-5.9	1,851	-0.32%
2024/03/08	11	14.35	22	14.18	14.20	-11	1,802	-0.61%
2024/03/07	0.1	14.15	26	14.28	14.30	-25.9	1,724	-1.50%
2024/03/06	10.1	14.35	1	14.30	14.20	9.1	1,673	0.54%
2024/03/05	16.1	14.05	21	14.00	14.10	-4.9	1,640	-0.30%
2024/03/04	8.6	14.10	8.4	14.05	14.10	0.2	1,597	0.01%
2024/03/01	0	13.50	7	13.68	13.70	-7	1,480	-0.47%
2024/02/29	8	13.35	10.7	13.26	13.35	-2.7	1,398	-0.19%
2024/02/27	0	0.00	5.4	13.06	13.05	-5.4	1,321	-0.41%
2024/02/26	0	12.90	0	0.00	13.00	0	1,296	0.00%
2024/02/23	13	13.08	8	13.09	13.00	5	1,291	0.39%
2024/02/22	0.2	12.98	0	0.00	13.05	0.2	1,280	0.02%
2024/02/21	7	12.94	0	0.00	12.90	7	1,311	0.53%
2024/02/19	1.5	12.80	0	0.00	13.00	1.5	1,337	0.11%
2024/02/16	0	0.00	1	12.80	12.70	-1	1,394	-0.07%
2024/02/01	0	13.10	0	0.00	13.05	0	1,313	0.00%
2024/01/30	1	13.10	0	0.00	13.10	1	1,315	0.08%
2024/01/29	0	0.00	5	13.05	13.05	-5	1,316	-0.38%
2024/01/23	30	13.05	0	0.00	13.10	30	1,311	2.29%
2024/01/22	20	13.00	0	0.00	12.95	20	1,291	1.55%
2024/01/19	20	12.90	0	0.00	12.95	20	1,282	1.56%
2024/01/18	10	12.70	0	0.00	12.75	10	1,266	0.79%
2024/01/17	0	0.00	0.4	12.70	12.65	-0.4	1,255	-0.03%
2024/01/16	29	12.87	0	0.00	12.85	29	1,231	2.35%
2024/01/15	0	0.00	2	13.10	13.10	-2	1,200	-0.17%
2024/01/11	5	13.10	2.4	13.15	13.10	2.6	1,182	0.22%
2024/01/10	1	13.00	8	13.11	13.05	-7	1,130	-0.62%
2024/01/09	1	12.70	7	12.70	12.65	-6	1,015	-0.59%
2024/01/08	0	0.00	9	12.91	12.80	-9	999	-0.90%
2024/01/05	0	0.00	10	12.90	12.85	-10	989	-1.01%
2024/01/02	0	12.94	0	0.00	12.75	0	980	0.00%
2023/12/27	0	0.00	1	12.75	12.75	-1	958	-0.10%
2023/12/26	0	0.00	0.2	12.60	12.65	-0.2	958	-0.02%
2023/12/25	0	12.70	0	0.00	12.55	0	954	0.00%
2023/12/21	0	0.00	10	12.55	12.70	-10	948	-1.05%
2023/12/19	0	0.00	3	12.62	12.60	-3	940	-0.32%
2023/12/18	0	0.00	1	12.95	12.80	-1	932	-0.11%
2023/12/15	13	13.03	18	12.94	12.90	-5	912	-0.55%
2023/12/14	0	0.00	6	12.75	12.75	-6	875	-0.69%
2023/12/13	0	12.50	0	0.00	12.50	0	856	0.00%
2023/12/11	1.1	12.70	0	0.00	12.70	1.1	850	0.13%
2023/12/08	0	0.00	5	12.80	12.80	-5	839	-0.60%
2023/12/07	7	12.64	5	12.60	12.70	2	835	0.24%
2023/12/06	0.1	12.75	0	0.00	12.70	0.1	874	0.01%
2023/12/04	10	12.70	0.4	12.65	12.80	9.6	880	1.09%
2023/12/01	5.1	12.70	0	0.00	12.65	5.1	884	0.57%
2023/11/27	0.2	12.35	0	0.00	12.40	0.2	864	0.02%
2023/11/24	5	12.45	0	0.00	12.40	5	867	0.58%
2023/11/20	0	0.00	0.1	12.95	12.30	-0.1	858	-0.01%
2023/11/15	0	0.00	7.1	12.50	12.45	-7.1	829	-0.85%
2023/11/14	0	11.73	0	0.00	11.75	0	772	0.00%
2023/11/09	2	11.60	1	11.60	11.60	1	828	0.12%
2023/11/08	2	11.70	1	11.65	11.65	1	880	0.11%
2023/11/07	4	11.75	0	0.00	11.75	4	949	0.42%
2023/11/03	0	0.00	3	11.65	11.65	-3	1,023	-0.29%
2023/10/31	1	11.40	0	0.00	11.40	1	1,110	0.09%
2023/10/20	0	0.00	10	11.40	11.40	-10	1,388	-0.72%
2023/10/17	1	11.65	0	0.00	11.70	1	1,437	0.07%
2023/10/16	0	0.00	6	11.70	11.65	-6	1,458	-0.41%
2023/10/05	2	11.50	2	11.50	11.60	0	1,607	0.00%
2023/10/04	0	0.00	200	11.15	11.20	-200	1,630	-12.27%	大賣/鉅額交易
2023/10/03	1	11.55	16	11.46	11.40	-15	1,697	-0.88%
2023/10/02	0.1	11.65	0	0.00	11.65	0.1	1,742	0.01%
2023/09/27	0.1	11.75	0	0.00	11.60	0.1	1,805	0.01%
2023/09/21	0.1	11.80	0	0.00	11.70	0.1	1,880	0.01%
2023/09/19	2	11.90	0	0.00	11.85	2	1,925	0.10%
2023/09/18	1.2	11.97	0	0.00	12.00	1.2	1,934	0.06%
2023/09/15	0.1	11.90	1	11.90	12.15	-0.9	1,951	-0.05%
2023/09/14	1.1	12.05	0	0.00	11.95	1.1	1,951	0.06%
2023/09/12	0.6	11.81	0	0.00	11.75	0.6	2,029	0.03%
2023/09/11	3.2	11.95	0	0.00	11.70	3.2	2,106	0.15%
2023/09/07	3	12.40	2	12.40	12.30	1	2,178	0.05%
2023/09/04	0	12.65	13	12.65	12.65	-13	2,305	-0.56%
2023/09/01	1	12.65	0	0.00	12.60	1	2,322	0.04%
2023/08/31	1	12.75	3	12.75	12.75	-2	2,381	-0.08%
2023/08/30	10	12.65	4.2	12.70	12.70	5.8	2,487	0.23%
2023/08/29	0.1	12.50	0	0.00	12.50	0.1	2,518	0.00%
2023/08/28	1	12.50	0	0.00	12.50	1	2,582	0.04%
2023/08/25	0	0.00	1.4	12.59	12.55	-1.4	2,603	-0.05%
2023/08/24	0	0.00	0.4	12.60	12.55	-0.4	2,621	-0.01%
2023/08/23	0	0.00	10.4	12.40	12.35	-10.4	2,688	-0.38%
2023/08/22	0	0.00	14	12.57	12.55	-14	2,725	-0.51%
2023/08/21	0	0.00	2	12.75	12.70	-2	2,713	-0.07%
2023/08/18	1	12.70	0.3	12.80	12.70	0.7	2,705	0.03%
2023/08/16	3	12.77	0	0.00	12.95	3	2,694	0.11%
2023/08/15	0.3	13.10	0	0.00	13.15	0.3	2,685	0.01%
2023/08/14	0	0.00	25	13.25	13.10	-25	2,691	-0.93%
2023/08/11	3	13.70	9.3	13.64	13.55	-6.3	2,646	-0.24%
2023/08/10	5	13.69	13	13.50	13.40	-8	2,600	-0.31%
2023/08/09	0.2	13.20	0	0.00	13.20	0.2	2,548	0.01%
2023/08/08	0.6	13.28	0	0.00	13.25	0.6	2,543	0.02%
2023/08/07	10.7	13.16	5	13.20	13.20	5.7	2,553	0.22%
2023/08/04	5	13.55	17.4	13.43	13.60	-12.4	2,533	-0.49%
2023/08/02	5	13.40	21	13.47	13.20	-16	2,536	-0.63%
2023/08/01	18	13.67	1.8	13.62	13.65	16.2	2,547	0.64%
2023/07/31	27	13.61	6.2	13.72	13.50	20.9	2,543	0.82%
2023/07/28	6	13.61	1.2	13.61	13.65	4.8	2,545	0.19%
2023/07/27	5	13.65	22.7	13.67	13.75	-17.7	2,537	-0.70%
2023/07/26	15	13.32	18.5	13.48	13.55	-3.5	2,479	-0.14%
2023/07/25	0.3	13.06	16	13.02	13.10	-15.7	2,406	-0.65%
2023/07/20	2	13.10	8.6	13.15	13.15	-6.6	2,446	-0.27%
2023/07/19	2	13.05	0	0.00	13.05	2	2,429	0.08%
2023/07/18	2.5	13.13	0	0.00	13.05	2.5	2,473	0.10%
2023/07/17	14.9	13.36	0.8	13.42	13.50	14	2,494	0.56%
2023/07/14	2	13.25	0	0.00	13.20	2	2,524	0.08%
2023/07/13	0.8	13.10	0	0.00	12.95	0.8	2,623	0.03%
2023/07/12	6	13.27	1.2	13.18	13.15	4.8	2,779	0.17%
2023/07/11	1.5	13.28	0	0.00	13.40	1.5	2,850	0.05%
2023/07/10	28	13.64	0	0.00	13.15	28	2,849	0.98%
2023/07/07	22	13.89	10.1	13.85	13.80	11.9	2,810	0.42%
2023/07/06	0	0.00	0.1	13.75	13.60	-0.1	2,782	0.00%
2023/07/05	5	13.62	2.1	13.50	13.60	2.9	2,756	0.11%
2023/07/04	11	13.45	5	13.50	13.45	6	2,738	0.22%
2023/07/03	6.4	13.43	0	0.00	13.40	6.4	2,742	0.23%
2023/06/30	0	0.00	0.3	13.06	13.15	-0.3	2,714	-0.01%
2023/06/29	2	13.10	0.3	13.00	12.95	1.7	2,710	0.06%
2023/06/27	6	12.98	2.1	12.85	12.80	3.9	2,712	0.14%
2023/06/26	15	13.20	4	13.21	13.20	11	2,678	0.41%
2023/06/21	0.2	13.35	3.3	13.34	13.40	-3.1	2,669	-0.12%
2023/06/20	0	0.00	0.6	13.30	13.20	-0.6	2,656	-0.02%
2023/06/19	1	13.30	27.4	13.40	13.25	-26.4	2,660	-0.99%
2023/06/16	12	13.76	22.8	13.56	13.55	-10.8	2,640	-0.41%
2023/06/15	0	0.00	0.6	13.60	13.70	-0.6	2,595	-0.02%
2023/06/14	10	13.33	2.9	13.28	13.30	7.1	2,524	0.28%
2023/06/13	13.1	12.85	0.5	13.05	13.15	12.6	2,465	0.51%
2023/06/12	1.1	12.75	25.9	12.65	12.70	-24.8	2,442	-1.01%
2023/06/09	3.2	12.72	0	0.00	12.75	3.2	2,437	0.13%
2023/06/08	9.1	13.15	2	13.15	13.10	7.1	2,374	0.30%
2023/06/06	18	13.21	5	12.85	12.85	13	2,333	0.56%
2023/06/05	0.1	13.20	21	13.07	13.05	-20.9	2,301	-0.91%
2023/06/02	10.1	12.85	1.3	12.81	12.75	8.8	2,259	0.39%
2023/06/01	30	12.66	10.2	12.69	12.75	19.8	2,229	0.89%
2023/05/31	3.7	12.42	13	12.43	12.45	-9.3	2,167	-0.43%
2023/05/30	0	0.00	2.2	12.36	12.30	-2.2	2,144	-0.10%
2023/05/29	3.4	12.62	2.4	12.69	12.50	1	2,134	0.05%
2023/05/26	8.4	12.31	6.7	12.39	12.45	1.6	2,098	0.08%
2023/05/25	1	12.15	0	0.00	12.15	1	2,046	0.05%
2023/05/23	1.5	12.25	0.2	12.20	12.15	1.3	2,097	0.06%
2023/05/22	0	0.00	1	12.25	12.25	-1	2,095	-0.05%
2023/05/19	0.1	12.05	0	0.00	12.05	0.1	2,078	0.00%
2023/05/18	2.9	12.07	1	12.05	12.00	1.9	2,068	0.09%
2023/05/17	2	12.04	1	12.05	12.00	1	2,046	0.05%
2023/05/16	1	12.10	2.2	11.94	12.10	-1.2	2,037	-0.06%
2023/05/15	9	11.74	3	11.72	11.80	6	2,012	0.30%
2023/05/12	1	11.50	0	0.00	11.50	1	1,991	0.05%
2023/05/11	1	11.60	1	11.50	11.45	0	1,988	0.00%
2023/05/10	2	11.65	1	11.70	11.90	1	1,974	0.05%
2023/05/05	0.8	12.20	0	0.00	12.20	0.8	1,887	0.04%
2023/05/04	1	12.20	3	12.12	12.25	-2	1,893	-0.11%
2023/05/03	0	0.00	0.1	11.70	11.70	-0.1	1,856	-0.01%
2023/05/02	0	0.00	7	11.75	11.70	-7	1,867	-0.37%
2023/04/26	3	11.35	0	0.00	11.45	3	1,822	0.16%
2023/04/25	1	11.50	1	11.35	11.35	0	1,793	0.00%
2023/04/24	3	11.93	1	12.00	11.80	2	1,743	0.11%
2023/04/21	1	12.10	0	0.00	11.90	1	1,727	0.06%
2023/04/20	10.8	12.26	9	12.27	12.10	1.8	1,657	0.11%
2023/04/19	1	12.65	6	12.65	12.65	-5	1,600	-0.31%
2023/04/18	6.1	12.63	17	12.73	12.70	-10.9	1,539	-0.71%
2023/04/17	26	12.49	15	12.53	12.50	11	1,420	0.77%
2023/04/14	1	11.65	10.6	11.69	11.95	-9.6	1,219	-0.79%
2023/04/13	0	0.00	22	11.10	11.05	-22	1,119	-1.97%
2023/04/12	0.4	11.20	2	11.15	11.20	-1.6	1,099	-0.15%
2023/04/11	0	10.80	3	10.80	10.95	-3	1,064	-0.28%
2023/04/10	1	10.65	1	10.65	10.65	0	1,043	0.00%
2023/04/07	1	10.65	10	10.64	10.65	-9	1,036	-0.87%
2023/04/06	0	0.00	13	10.58	10.60	-13	1,021	-1.27%
2023/03/31	6.4	10.65	0	0.00	10.60	6.4	994	0.64%
2023/03/28	3	10.45	0	0.00	10.45	3	982	0.31%
2023/03/27	2	10.45	1	10.50	10.55	1	971	0.10%
2023/03/23	0.1	10.50	1	10.55	10.50	-0.9	964	-0.09%
2023/03/22	1.1	10.65	0	0.00	10.55	1.1	959	0.11%
2023/03/21	2.1	10.50	0	0.00	10.60	2.1	957	0.22%
2023/03/20	2	10.30	0	0.00	10.35	2	941	0.21%
2023/03/17	15	10.26	0	0.00	10.30	15	932	1.61%
2023/03/15	5	10.57	0	0.00	10.35	5	917	0.54%
2023/03/13	3	10.50	0	0.00	10.60	3	890	0.34%
2023/03/10	5	10.80	4.3	10.77	10.70	0.7	877	0.08%
2023/03/08	0	0.00	1.2	11.14	11.10	-1.2	856	-0.14%
2023/03/07	5.1	11.34	7	11.30	11.30	-2	824	-0.24%
2023/03/06	0.1	10.65	0	0.00	10.65	0.1	759	0.01%
2023/03/02	1.1	10.55	99.6	10.52	10.55	-98.5	758	-12.99%
2023/03/01	0.3	10.65	1.6	10.60	10.60	-1.3	753	-0.17%
2023/02/24	1.4	10.81	3	10.78	10.75	-1.6	742	-0.22%
2023/02/23	0.2	11.15	0	0.00	11.10	0.2	702	0.03%
2023/02/22	7	11.17	18	11.30	11.05	-11	696	-1.58%
2023/02/21	0.6	11.21	7	10.85	11.15	-6.4	677	-0.95%
2023/02/20	3.2	10.69	0	0.00	10.75	3.2	634	0.50%
2023/02/17	0.3	10.65	0	0.00	10.65	0.3	637	0.04%
2023/02/16	2	10.70	0	0.00	10.65	2	652	0.31%
2023/02/15	0.3	10.60	0	0.00	10.60	0.3	668	0.05%
2023/02/13	0.3	10.60	2	10.60	10.55	-1.7	706	-0.24%
2023/02/09	0	10.70	0	0.00	10.65	0	714	0.00%
2023/02/07	1	10.60	0	0.00	10.60	1	700	0.14%
2023/02/06	2	10.70	6	10.60	10.60	-4	702	-0.57%
2023/02/03	0.1	10.70	0	0.00	10.70	0.1	703	0.02%
2023/02/02	0	10.75	0	0.00	10.75	0	693	0.00%
2023/02/01	5	10.35	4	10.40	10.40	1	674	0.15%
2023/01/31	9	10.21	33	10.33	10.30	-24	668	-3.59%
2023/01/30	5	10.05	0	0.00	10.05	5	653	0.77%
2023/01/16	3.1	10.02	0	0.00	10.00	3.1	678	0.46%
2023/01/12	0.1	10.05	0	0.00	10.00	0.1	684	0.01%
2023/01/11	0	0.00	12	10.05	10.10	-12	690	-1.74%
2023/01/06	1.1	10.05	0	0.00	10.05	1.1	756	0.15%
2023/01/05	1.2	10.08	0	0.00	10.05	1.2	764	0.16%
2022/12/30	2	10.00	0	0.00	10.05	2	788	0.25%
2022/12/29	2	9.96	0	0.00	10.00	2	784	0.25%
2022/12/28	0	0.00	18	9.99	10.00	-18	782	-2.30%
2022/12/26	2.1	10.06	7	10.10	10.05	-4.9	781	-0.62%
2022/12/20	50	10.10	0	0.00	10.05	50	833	6.00%
2022/12/14	2	10.20	0	0.00	10.25	2	923	0.22%
2022/12/08	0	0.00	1	10.35	10.30	-1	1,101	-0.09%
2022/12/07	3	10.48	0	0.00	10.50	3	1,136	0.26%
2022/12/06	2	10.63	0	0.00	10.65	2	1,176	0.17%
2022/12/05	0	0.00	1	10.75	10.85	-1	1,187	-0.08%
2022/11/28	1	10.20	0	0.00	10.20	1	1,269	0.08%
2022/11/25	1.6	10.32	1	10.35	10.25	0.6	1,291	0.05%
2022/11/24	0	0.00	1	10.35	10.35	-1	1,291	-0.08%
2022/11/23	0	0.00	2.6	10.36	10.35	-2.6	1,299	-0.20%
2022/11/21	0.3	10.43	0	0.00	10.30	0.3	1,359	0.02%
2022/11/17	0	0.00	0.2	10.55	10.55	-0.2	1,379	-0.01%
2022/11/16	0	0.00	1.2	10.68	10.65	-1.2	1,384	-0.09%
2022/11/14	0	0.00	0.1	10.50	10.60	-0.1	1,389	0.00%
2022/11/11	0	0.00	2	10.90	10.65	-2	1,387	-0.14%
2022/11/09	3	11.00	2	10.80	10.95	1	1,382	0.07%
2022/11/08	0	0.00	0	10.50	10.55	0	1,402	0.00%
2022/11/04	0	0.00	5	10.20	10.25	-5	1,457	-0.34%
2022/11/03	0.1	10.20	4	10.15	10.25	-3.9	1,472	-0.26%
2022/11/02	1	10.25	23	10.25	10.20	-22	1,485	-1.48%
2022/11/01	0	0.00	24	10.25	10.15	-24	1,495	-1.60%
2022/10/27	0	0.00	3	10.25	10.25	-3	1,538	-0.19%
2022/10/25	3	10.30	24	10.35	10.10	-21	1,548	-1.36%
2022/10/24	0.8	10.15	0	10.15	10.30	0.8	1,543	0.05%
2022/10/20	1	10.30	0	0.00	10.25	1	1,528	0.07%
2022/10/19	0	0.00	0	10.60	10.35	0	1,531	0.00%
2022/10/18	2	10.50	0	0.00	10.45	2	1,531	0.13%
2022/10/17	1	10.05	1	10.15	10.45	0	1,526	0.00%
2022/10/14	0	0.00	5	9.60	10.35	-5	1,517	-0.33%
2022/10/12	0	0.00	5	9.65	9.79	-5	1,502	-0.33%
2022/10/11	0	0.00	5	9.66	9.64	-5	1,504	-0.33%
2022/10/05	5	10.20	0	0.00	10.10	5	1,543	0.32%
2022/09/30	3	10.13	0	0.00	10.15	3	1,619	0.19%
2022/09/29	1	10.05	0	0.00	10.30	1	1,622	0.06%
2022/09/28	0	0.00	1	10.05	9.99	-1	1,634	-0.06%
2022/09/27	0	10.30	1	10.30	10.30	-1	1,623	-0.06%
2022/09/26	2	10.20	0.1	10.20	10.20	1.9	1,625	0.12%
2022/09/23	7	10.70	0	0.00	10.70	7	1,638	0.43%
2022/09/22	2	10.35	0	0.00	10.55	2	1,633	0.12%
2022/09/21	8	10.68	1	10.65	10.60	7	1,619	0.43%
2022/09/20	5	11.07	0	0.00	11.00	5	1,574	0.32%
2022/09/19	6.1	11.40	0	0.00	11.30	6.1	1,563	0.39%
2022/09/16	7	11.78	0	0.00	11.80	7	1,541	0.45%
2022/09/15	75	15.85	0	0.00	15.80	75	1,510	4.96%
2022/09/14	7	15.89	0	0.00	15.90	7	1,428	0.49%
2022/09/13	5.3	15.90	5	15.95	15.95	0.3	1,397	0.02%
2022/09/08	0.1	15.55	0	0.00	15.65	0.1	1,374	0.01%
2022/09/06	6	15.70	0	0.00	15.50	6	1,354	0.44%
2022/09/05	1	15.90	0	0.00	15.80	1	1,337	0.07%
2022/09/02	1	15.95	4	15.95	15.90	-3	1,346	-0.22%
2022/09/01	4.1	15.92	0	0.00	15.95	4.1	1,314	0.31%
2022/08/31	1	15.90	0	0.00	15.90	1	1,295	0.08%
2022/08/26	3	15.80	2	16.05	16.10	1	1,303	0.08%
2022/08/24	0	0.00	1	15.70	15.55	-1	1,265	-0.08%
2022/08/23	5	15.45	0	0.00	15.50	5	1,263	0.40%
2022/08/22	0.1	15.60	0	0.00	15.55	0.1	1,270	0.01%
2022/08/19	1	15.65	5	15.50	15.60	-4	1,265	-0.32%
2022/08/17	2	15.60	0	0.00	15.55	2	1,254	0.16%
2022/08/16	0	0.00	3	15.52	15.55	-3	1,257	-0.24%
2022/08/15	6	15.39	14	15.48	15.55	-8	1,239	-0.65%
2022/08/12	5	15.00	0	0.00	15.10	5	1,201	0.42%
2022/08/11	6.2	14.94	0	0.00	15.00	6.2	1,170	0.53%
2022/08/10	1	14.85	0	0.00	14.85	1	1,178	0.08%
2022/08/08	2	14.80	0	0.00	14.80	2	1,186	0.17%
2022/08/05	0	0.00	0	14.90	15.00	0	1,192	0.00%
2022/08/04	0.3	14.65	0	0.00	14.60	0.3	1,237	0.02%
2022/08/03	1	14.85	2	14.85	14.80	-1	1,290	-0.08%
2022/08/02	3	14.95	0	0.00	14.95	3	1,313	0.23%
2022/08/01	0	15.10	0	0.00	15.05	0	1,364	0.00%
2022/07/29	2	14.95	0	0.00	14.95	2	1,378	0.15%
2022/07/28	6	14.91	0	0.00	14.95	6	1,386	0.43%
2022/07/27	2.1	14.85	0	0.00	14.85	2.1	1,409	0.15%
2022/07/26	2.3	14.90	0	0.00	14.85	2.3	1,428	0.16%
2022/07/20	0	0.00	1	14.90	14.85	-1	1,510	-0.07%
2022/07/18	0.1	14.35	1	14.30	14.35	-0.9	1,567	-0.06%
2022/07/15	1.2	14.15	0	0.00	14.10	1.2	1,583	0.08%
2022/07/13	4	14.10	45	14.11	14.10	-41	1,960	-2.09%
2022/07/12	20	13.64	0	0.00	13.55	20	1,997	1.00%
2022/07/11	2.3	14.36	0	0.00	14.40	2.3	2,031	0.11%
2022/07/08	1	14.90	0	0.00	15.00	1	2,026	0.05%
2022/07/07	1	14.45	0	0.00	14.90	1	2,025	0.05%
2022/07/06	26.1	14.66	0	0.00	14.65	26.1	2,058	1.27%
2022/07/05	1	15.30	0	0.00	15.30	1	2,123	0.05%
2022/07/04	1	15.15	0	0.00	15.30	1	2,140	0.05%
2022/07/01	4.4	15.35	0	0.00	15.25	4.4	2,162	0.20%
2022/06/30	1	15.80	20	15.80	15.85	-19	2,150	-0.88%
2022/06/29	7.2	16.14	0	0.00	16.15	7.2	2,145	0.33%
2022/06/28	0	16.30	0	0.00	16.25	0	2,169	0.00%
2022/06/23	1	15.70	0	0.00	15.85	1	2,239	0.04%
2022/06/22	1	16.20	0	0.00	16.20	1	2,303	0.04%
2022/06/20	5	15.99	0	0.00	15.90	5	2,322	0.22%
2022/06/17	3	16.45	0	0.00	16.50	3	2,318	0.13%
2022/06/16	3	16.80	0	0.00	16.70	3	2,365	0.13%
2022/06/14	3	16.80	0	0.00	17.00	3	2,435	0.12%
2022/06/13	10.2	17.02	0	0.00	16.90	10.2	2,540	0.40%
2022/06/10	2	17.40	0	0.00	17.45	2	2,552	0.08%
2022/06/09	2	17.65	2	17.63	17.60	0	2,570	0.00%
2022/06/08	5	17.71	10	17.80	17.70	-5	2,585	-0.19%
2022/06/02	2	17.05	0	0.00	17.30	2	2,793	0.07%
2022/06/01	4	17.09	0	0.00	17.15	4	2,883	0.14%
2022/05/31	1	16.70	0	0.00	16.85	1	2,991	0.03%
2022/05/30	8	16.74	2	16.80	16.80	6	3,044	0.20%
2022/05/24	3.5	16.31	0	0.00	16.20	3.5	3,204	0.11%
2022/05/23	10	16.30	0	0.00	16.30	10	3,218	0.31%
2022/05/20	0.2	16.25	0	0.00	16.20	0.2	3,304	0.01%
2022/05/18	1	16.50	0	0.00	16.50	1	3,353	0.03%
2022/05/17	0	0.00	15	16.03	16.00	-15	3,355	-0.45%
2022/05/16	18.4	15.96	0	0.00	15.85	18.4	3,360	0.55%
2022/05/13	0.1	16.05	0	0.00	15.95	0.1	3,363	0.00%
2022/05/12	19.3	16.08	3	16.15	15.95	16.3	3,405	0.48%
2022/05/11	17	16.73	10	16.80	16.70	7	3,459	0.20%
2022/05/10	1	17.30	0	0.00	17.40	1	3,424	0.03%
2022/05/09	5	17.67	200.1	17.68	17.60	-195.1	3,434	-5.68%	大賣/鉅額交易
2022/05/05	0.3	18.64	0	0.00	18.55	0.3	3,474	0.01%
2022/05/04	1	18.55	0	0.00	18.45	1	3,502	0.03%
2022/05/03	3	18.60	0	0.00	18.55	3	3,526	0.09%
2022/04/29	11	19.02	0	0.00	18.90	11	3,576	0.31%
2022/04/28	1	18.90	1	18.90	18.90	0	3,629	0.00%
2022/04/27	3	18.82	3	18.82	18.80	0	3,700	0.00%
2022/04/26	5	19.60	0	0.00	19.45	5	3,733	0.13%
2022/04/25	16	19.57	2	19.50	19.50	14	3,780	0.37%
2022/04/22	2	19.80	18	19.99	20.05	-16	3,920	-0.41%
2022/04/21	2	20.30	2	20.25	20.20	0	3,965	0.00%
2022/04/20	31	20.23	10	20.25	20.30	21	3,995	0.53%
2022/04/19	329	20.68	11	20.64	20.40	318	4,008	7.93%	大買/鉅額交易
2022/04/18	151	20.18	16	20.30	20.25	135	3,782	3.57%	大買/鉅額交易
2022/04/15	0	0.00	11	20.20	20.40	-11	3,856	-0.29%
2022/04/14	0.1	19.45	0	0.00	19.35	0.1	3,859	0.00%
2022/04/13	1	19.65	0	0.00	19.70	1	3,899	0.03%
2022/04/12	7.4	19.51	0	0.00	19.35	7.4	3,971	0.19%
2022/04/11	6.1	19.86	3	19.70	19.75	3.1	4,078	0.08%
2022/04/08	0	0.00	1	20.15	20.55	-1	4,120	-0.02%
2022/04/07	3	20.32	0	0.00	20.05	3	4,222	0.07%
2022/03/31	0	0.00	2	20.50	20.45	-2	4,546	-0.04%
2022/03/30	0	0.00	4.4	20.30	20.35	-4.4	4,574	-0.10%
2022/03/29	0	0.00	5.4	20.30	20.25	-5.4	4,658	-0.11%
2022/03/28	1	20.30	0	0.00	20.30	1	4,701	0.02%
2022/03/25	21	20.60	12	20.53	20.60	9	4,733	0.19%
2022/03/24	0	0.00	1	20.45	20.45	-1	4,678	-0.02%
2022/03/23	0	0.00	1	20.45	20.55	-1	4,677	-0.02%
2022/03/22	1	20.35	0	0.00	20.45	1	4,678	0.02%
2022/03/21	1	20.50	7.2	20.45	20.55	-6.2	4,682	-0.13%
2022/03/18	1	20.20	12	20.25	20.15	-11	4,660	-0.24%
2022/03/17	0.2	20.00	2.4	20.07	20.10	-2.2	4,670	-0.05%
2022/03/16	7.6	19.76	2	19.33	19.55	5.6	4,720	0.12%
2022/03/15	1	20.10	31	20.20	20.15	-30	4,625	-0.65%
2022/03/14	0	0.00	7	20.44	20.50	-7	4,645	-0.15%
2022/03/11	2	20.20	0	0.00	20.15	2	4,638	0.04%
2022/03/10	12	20.41	14	20.84	20.30	-2	4,680	-0.04%
2022/03/09	1	19.95	14	20.13	20.40	-13	4,603	-0.28%
2022/03/08	9	19.82	3	19.65	19.75	6	4,560	0.13%
2022/03/07	3	20.38	1	20.50	20.60	2	4,450	0.04%
2022/03/04	15	20.78	10.5	21.12	21.25	4.5	4,371	0.10%
2022/03/03	0	0.00	3	20.67	20.65	-3	4,296	-0.07%
2022/03/02	14	20.17	5	20.22	20.45	9	4,286	0.21%
2022/03/01	0	0.00	1	20.30	20.25	-1	4,264	-0.02%
2022/02/25	3	19.80	0	0.00	19.80	3	4,239	0.07%
2022/02/24	27	19.77	5	20.07	19.60	22	4,227	0.52%
2022/02/23	1	20.25	0	0.00	20.25	1	4,151	0.02%
2022/02/22	23	20.13	1	20.20	20.15	22	4,151	0.53%
2022/02/21	5	20.85	11	20.75	20.80	-6	4,077	-0.15%
2022/02/18	1.1	20.15	6	20.15	20.15	-4.9	4,059	-0.12%
2022/02/17	3	20.37	1	20.45	20.25	2	4,071	0.05%
2022/02/16	3	20.37	5	20.40	20.40	-2	4,083	-0.05%
2022/02/15	8	20.36	0	0.00	20.15	8	4,083	0.20%
2022/02/14	4	20.38	0	0.00	20.30	4	4,086	0.10%
2022/02/11	0	0.00	50	20.92	20.95	-50	4,079	-1.23%
2022/02/10	2	20.25	5	20.40	20.40	-3	3,980	-0.08%
2022/02/09	12	20.55	10	20.65	20.60	2	3,985	0.05%
2022/02/08	0	0.00	29	20.40	20.65	-29	3,959	-0.73%
2022/02/07	0	0.00	0.2	20.10	20.10	-0.2	3,940	0.00%
2022/01/26	23	19.33	0	0.00	19.30	23	3,928	0.59%
2022/01/25	16	19.53	0	0.00	19.40	16	3,912	0.41%
2022/01/24	1	19.80	37	19.52	19.80	-36	3,881	-0.93%
2022/01/21	5	19.77	3	19.75	19.65	2	3,851	0.05%
2022/01/20	3	20.55	2	20.38	20.40	1	3,814	0.03%
2022/01/19	8	19.69	4	19.75	19.60	4	3,733	0.11%
2022/01/18	8.9	20.26	2	20.50	20.15	6.9	3,659	0.19%
2022/01/17	35	20.55	41	20.62	20.25	-6	3,595	-0.17%
2022/01/14	15	21.68	26	22.10	21.60	-11	3,430	-0.32%
2022/01/13	23	21.82	9	22.06	22.25	14	3,387	0.41%
2022/01/12	51	21.65	0	0.00	21.90	51	3,347	1.52%
2022/01/11	38	21.93	5	21.73	21.70	33	3,289	1.00%
2022/01/10	1	22.20	4	22.53	22.20	-3	3,184	-0.09%
2022/01/07	28	22.61	4	22.75	22.55	24	3,071	0.78%
2022/01/06	34	22.79	12	23.00	22.90	22	2,995	0.73%
2022/01/05	21	22.96	33	23.15	22.95	-12	2,941	-0.41%
2022/01/04	34	22.88	4	22.83	22.80	30	2,878	1.04%
2022/01/03	35	23.56	17.1	23.76	23.55	17.9	2,785	0.64%
2021/12/30	4	22.92	4.1	22.59	22.90	-0.1	2,654	0.00%
2021/12/29	13	21.88	5.5	22.03	22.10	7.5	2,537	0.30%
2021/12/28	66.5	21.25	4.5	21.19	21.60	62	2,451	2.53%
2021/12/27	78.5	21.40	5	21.39	21.45	73.5	2,313	3.18%
2021/12/24	28	20.23	0	0.00	20.35	28	2,252	1.24%
2021/12/23	42.4	20.08	6	20.28	20.30	36.4	2,202	1.65%
2021/12/22	18	19.53	3	19.60	19.65	15	2,117	0.71%
2021/12/21	2	19.23	6	19.13	19.40	-4	2,072	-0.19%
2021/12/20	6	18.71	18	18.72	18.85	-12	1,999	-0.60%
2021/12/17	1	18.75	13.6	18.78	18.70	-12.6	1,979	-0.63%
2021/12/16	0	0.00	3	18.83	18.80	-3	1,969	-0.15%
2021/12/15	7	18.72	1	18.75	18.75	6	1,967	0.30%
2021/12/14	7	18.56	15	18.55	18.50	-8	1,948	-0.41%
2021/12/13	0	0.00	15	18.84	18.75	-15	1,915	-0.78%
2021/12/10	15	18.49	17	18.48	18.35	-2	1,873	-0.11%
2021/12/09	0	0.00	4	17.99	17.90	-4	1,798	-0.22%
2021/12/08	3	17.92	43	17.94	17.85	-40	1,817	-2.20%
2021/12/07	1	17.70	6	17.70	17.65	-5	1,856	-0.27%
2021/12/06	2	17.58	19	17.60	17.60	-17	1,842	-0.92%
2021/12/03	0	0.00	1	17.10	17.10	-1	1,797	-0.06%
2021/11/23	0	0.00	2	17.00	17.00	-2	1,784	-0.11%
2021/11/22	2	17.28	0.1	17.30	17.30	1.9	1,772	0.11%
2021/11/19	0	0.00	19	17.14	17.15	-19	1,789	-1.06%
2021/11/18	20	17.30	2	17.38	17.25	18	1,789	1.01%
2021/11/17	1	17.00	0	0.00	17.20	1	1,794	0.06%
2021/11/16	1	17.00	1	17.05	17.05	0	1,786	0.00%
2021/11/15	8	17.14	9	17.49	17.05	-1	1,783	-0.06%
2021/11/12	4	17.26	3	17.25	17.30	1	1,797	0.06%
2021/11/11	1	17.05	15	17.25	17.20	-14	1,835	-0.76%
2021/11/10	3	17.05	12	17.07	17.15	-9	1,868	-0.48%
2021/11/09	3	16.70	14	16.73	16.85	-11	1,856	-0.59%
2021/11/08	5.9	16.46	33	16.60	16.80	-27.1	1,879	-1.44%
2021/11/05	1	16.00	3	16.15	16.20	-2	2,034	-0.10%
2021/11/04	6	16.09	9	16.29	16.10	-3	2,242	-0.13%
2021/11/03	0	0.00	12	16.16	16.20	-12	2,226	-0.54%
2021/11/02	10	15.90	0	0.00	15.80	10	2,263	0.44%
2021/11/01	10	16.15	10.5	16.10	16.00	-0.5	2,299	-0.02%
2021/10/29	0	0.00	50.1	15.81	15.95	-50.1	2,297	-2.18%
2021/10/28	2	15.50	10	15.50	15.45	-8	2,280	-0.35%
2021/10/27	6	15.33	0	0.00	15.20	6	2,274	0.26%
2021/10/25	1	15.00	0	0.00	15.15	1	2,320	0.04%
2021/10/22	2	15.35	0	0.00	15.10	2	2,386	0.08%
2021/10/21	4	15.29	23	15.28	15.45	-19	2,462	-0.77%
2021/10/20	10	14.94	0	0.00	14.95	10	2,493	0.40%
2021/10/18	0	0.00	21	14.71	14.80	-21	2,789	-0.75%
2021/10/15	0	0.00	4	14.63	14.65	-4	2,891	-0.14%
2021/10/14	0	0.00	9	14.45	14.40	-9	2,979	-0.30%
2021/10/13	1	14.50	0	0.00	14.50	1	3,047	0.03%
2021/10/12	10	14.49	3	14.48	14.55	7	3,132	0.22%
2021/10/08	4	14.60	4	14.46	14.55	0	3,180	0.00%
2021/10/07	9	13.90	2	13.93	13.95	7	3,201	0.22%
2021/10/05	3	13.08	1	13.50	13.60	2	3,473	0.06%
2021/10/04	3	13.47	0	0.00	13.35	3	3,555	0.08%
2021/10/01	21	14.05	2	13.70	13.70	19	3,599	0.53%
2021/09/29	0	0.00	5	14.25	14.30	-5	3,925	-0.13%
2021/09/27	0	0.00	14	14.62	14.75	-14	4,002	-0.35%
2021/09/24	0.7	14.40	3.5	14.54	14.55	-2.8	4,075	-0.07%
2021/09/22	4	14.26	0	0.00	14.20	4	4,244	0.09%
2021/09/17	3	14.67	1	14.65	14.65	2	4,275	0.05%
2021/09/15	1	14.55	0	0.00	14.70	1	4,402	0.02%
2021/09/14	10	14.68	0	0.00	14.65	10	4,445	0.22%
2021/09/13	88	14.96	28	14.74	15.00	60	4,492	1.34%
2021/09/10	0	0.00	7.2	14.99	14.95	-7.2	4,502	-0.16%
2021/09/09	2	13.50	0	0.00	13.65	2	4,446	0.04%
2021/09/07	0	0.00	0.3	13.80	13.75	-0.3	4,550	-0.01%
2021/09/01	20	14.30	0	0.00	14.35	20	4,897	0.41%
2021/08/30	0	0.00	55	14.10	14.30	-55	5,070	-1.08%
2021/08/24	10	13.75	0	0.00	13.85	10	5,304	0.19%
2021/08/20	2	13.58	0	0.00	13.50	2	5,446	0.04%
2021/08/19	7	14.05	0	0.00	13.75	7	5,444	0.13%
2021/08/18	0	0.00	5	14.00	14.15	-5	5,467	-0.09%
2021/08/17	24	13.35	0	0.00	13.40	24	5,457	0.44%
2021/08/16	40	13.63	0	0.00	13.70	40	5,474	0.73%
2021/08/13	6	14.28	0	0.00	14.30	6	5,534	0.11%
2021/08/11	27.8	14.71	0	0.00	14.60	27.8	5,579	0.50%
2021/08/10	77	15.54	21	15.90	15.40	56	5,472	1.02%
2021/08/09	3	16.88	0	0.00	16.95	3	5,393	0.06%
2021/08/06	2	17.78	28	17.79	17.85	-26	5,495	-0.47%
2021/08/05	32	17.39	0	0.00	17.50	32	5,533	0.58%
2021/08/04	2	17.73	0	0.00	17.75	2	5,675	0.04%
2021/08/03	1	17.65	10	17.65	17.65	-9	5,860	-0.15%
2021/08/02	13	17.35	0	0.00	17.65	13	6,030	0.22%
2021/07/30	11	17.46	1	17.70	17.40	10	6,161	0.16%
2021/07/29	0	0.00	1	17.85	17.85	-1	6,224	-0.02%
2021/07/28	13	17.44	0	0.00	17.45	13	6,336	0.21%
2021/07/27	13	17.76	2	17.78	17.85	11	6,454	0.17%
2021/07/26	10	18.53	10	18.56	18.15	0	6,534	0.00%
2021/07/23	2	18.70	49	18.68	18.45	-47	6,647	-0.71%
2021/07/22	15	17.83	15	18.31	18.10	0	6,741	0.00%
2021/07/21	36.2	17.73	4	18.04	17.60	32.2	6,888	0.47%
2021/07/20	14	18.11	1	18.30	17.95	13	7,050	0.18%
2021/07/19	0	0.00	3	18.82	18.60	-3	7,082	-0.04%
2021/07/16	10	18.50	30	18.72	18.80	-20	7,363	-0.27%
2021/07/15	3	18.40	12	18.42	18.40	-9	7,468	-0.12%
2021/07/14	8	18.00	0	0.00	17.80	8	7,575	0.11%
2021/07/13	46	18.02	12	18.40	17.80	34	7,876	0.43%
2021/07/12	17	18.51	0	0.00	18.50	17	7,892	0.22%
2021/07/09	16	18.30	0	0.00	18.40	16	7,811	0.20%
2021/07/08	2	18.55	0	0.00	18.35	2	7,782	0.03%
2021/07/07	4	18.39	14	18.44	18.25	-10	7,802	-0.13%
2021/07/06	32	18.71	10	18.59	19.00	22	7,833	0.28%
2021/07/05	0.4	17.70	0	0.00	17.80	0.4	7,616	0.01%
2021/07/01	0	0.00	7	17.84	17.55	-7	7,578	-0.09%
2021/06/30	2	16.95	4	17.63	17.55	-2	7,535	-0.03%
2021/06/29	14.1	17.06	0	0.00	17.00	14.1	7,447	0.19%
2021/06/28	30.2	17.35	0	0.00	17.30	30.2	7,444	0.41%
2021/06/25	0.3	17.15	2	17.33	17.15	-1.7	7,418	-0.02%
2021/06/24	3.8	16.72	6.3	16.72	16.90	-2.6	7,425	-0.03%
2021/06/23	2	16.53	0	0.00	16.45	2	7,399	0.03%
2021/06/22	1	17.10	0	0.00	16.75	1	7,389	0.01%
2021/06/21	1	16.80	0	0.00	16.80	1	7,376	0.01%
2021/06/18	0	0.00	1	17.45	17.05	-1	7,447	-0.01%
2021/06/16	10	17.65	5	17.76	17.35	5	7,614	0.07%
2021/06/15	0	0.00	10	17.65	17.75	-10	7,706	-0.13%
2021/06/11	0	0.00	2	16.53	16.50	-2	7,681	-0.03%
2021/06/10	1	16.30	5	16.50	16.15	-4	7,747	-0.05%
2021/06/09	5	15.87	0	0.00	15.90	5	7,788	0.06%
2021/06/08	11	16.92	2	16.83	16.80	9	7,721	0.12%
2021/06/07	7	16.51	0	0.00	16.50	7	7,696	0.09%
2021/06/04	1	17.90	0	0.00	17.90	1	7,581	0.01%
2021/06/03	1	17.80	0	0.00	18.00	1	7,571	0.01%
2021/06/01	0	0.00	3	17.28	17.75	-3	7,450	-0.04%
2021/05/28	15	17.07	15	17.28	17.10	0	7,289	0.00%
2021/05/25	1	16.30	0	0.00	16.25	1	7,160	0.01%
2021/05/20	2	15.70	0	0.00	15.70	2	6,964	0.03%
2021/05/18	1	15.60	0	0.00	15.65	1	6,886	0.01%
2021/05/17	0	0.00	5	14.90	14.25	-5	6,844	-0.07%
2021/05/14	10	16.10	8	15.70	15.80	2	6,721	0.03%
2021/05/13	1	15.90	0	0.00	15.85	1	6,597	0.02%
2021/05/12	17	17.01	10	16.71	16.70	7	6,513	0.11%
2021/05/11	10	19.60	9	19.02	18.50	1	6,328	0.02%
2021/05/10	14	19.74	16	19.69	19.55	-2	6,146	-0.03%
2021/05/07	4	18.76	6	19.05	19.05	-2	5,958	-0.03%
2021/05/06	14	18.33	5	18.95	18.45	9	5,805	0.16%
2021/05/05	0	0.00	3	19.15	18.90	-3	5,714	-0.05%
2021/05/04	12	18.42	34	18.35	18.60	-22	5,595	-0.39%
2021/05/03	2	19.88	14	20.41	19.80	-12	5,410	-0.22%
2021/04/29	30	20.74	28	20.61	20.75	2	5,246	0.04%
2021/04/28	4	20.45	10	20.60	20.65	-6	5,088	-0.12%
2021/04/27	26	20.76	42	20.85	21.20	-16	4,885	-0.33%
2021/04/26	37	19.80	11	20.01	20.05	26	4,602	0.56%
2021/04/23	10	18.16	2	18.20	18.25	8	4,370	0.18%
2021/04/22	45	18.50	28	17.74	17.85	17	4,291	0.40%
2021/04/21	1	17.20	0	0.00	17.55	1	3,995	0.03%
2021/04/20	5	17.44	9	17.37	17.30	-4	3,928	-0.10%
2021/04/19	20	17.67	6	17.53	17.70	14	3,884	0.36%
2021/04/16	5	16.25	0	0.00	16.25	5	3,742	0.13%
2021/04/15	30	15.34	0	0.00	15.35	30	3,783	0.79%
2021/04/14	0	0.00	2	15.15	15.15	-2	4,020	-0.05%
2021/04/13	7	15.79	20	15.71	15.40	-13	4,180	-0.31%
2021/04/12	20	15.40	5	15.36	15.40	15	4,159	0.36%
2021/04/08	1	15.00	3	15.05	14.95	-2	4,235	-0.05%
2021/04/06	0	0.00	20	14.80	15.00	-20	4,505	-0.44%
2021/03/30	5	15.10	0	0.00	15.20	5	4,414	0.11%
2021/03/29	0	0.00	5	15.25	15.10	-5	4,394	-0.11%
2021/03/25	8	14.69	0	0.00	14.65	8	4,402	0.18%
2021/03/24	5	14.80	15	14.65	14.70	-10	4,363	-0.23%
2021/03/23	0	0.00	10	14.30	14.55	-10	4,311	-0.23%
2021/03/22	35	14.71	11	14.71	14.70	24	4,192	0.57%
2021/03/19	17	14.09	9	14.15	14.20	8	4,050	0.20%
2021/03/18	12	13.58	5	14.10	14.10	7	3,977	0.18%
2021/03/17	0	0.00	6	13.23	13.60	-6	3,803	-0.16%
2021/03/16	1	12.85	0	0.00	12.80	1	3,691	0.03%
2021/03/15	1	12.05	3	12.27	12.70	-2	3,603	-0.06%
2021/03/12	5	11.75	1	11.80	11.80	4	3,496	0.11%
2021/03/10	10	11.65	0	0.00	11.60	10	3,522	0.28%
2021/03/02	0	0.00	1	11.10	11.00	-1	3,510	-0.03%
2021/02/25	0	0.00	2	11.35	11.40	-2	3,482	-0.06%
2021/02/24	1	11.00	2	10.95	10.95	-1	3,451	-0.03%
2021/02/23	2	11.00	0	0.00	11.00	2	3,441	0.06%
2021/02/05	0	0.00	10	10.80	10.80	-10	3,326	-0.30%
2021/02/04	2	10.85	0	0.00	10.80	2	3,364	0.06%
2021/02/03	0	0.00	3	10.82	10.80	-3	3,354	-0.09%
2021/02/02	2	10.85	1	10.75	10.55	1	3,316	0.03%
2021/01/28	0	0.00	1	10.65	10.65	-1	3,257	-0.03%
2021/01/21	3	10.60	3	10.60	10.65	0	3,236	0.00%
2021/01/20	0	0.00	1	10.35	10.40	-1	3,202	-0.03%
2021/01/18	0	0.00	8	10.97	11.00	-8	3,117	-0.26%
2021/01/14	4	11.84	13	11.62	11.55	-9	3,002	-0.30%
2021/01/12	1	11.40	5	11.30	11.10	-4	2,802	-0.14%
2021/01/11	5	11.95	0	0.00	12.05	5	2,662	0.19%
2021/01/08	4	11.93	1	11.80	11.85	3	2,421	0.12%
2021/01/07	4	11.48	0	0.00	11.70	4	2,227	0.18%
2021/01/06	12	10.55	27	10.44	10.80	-15	1,923	-0.78%
2020/12/31	0	0.00	43	10.20	10.25	-43	1,552	-2.77%
2020/12/30	9	10.48	1	10.20	10.65	8	1,339	0.60%
2020/12/29	0	0.00	6	9.66	9.71	-6	1,038	-0.58%
2020/12/28	0	0.00	5	9.39	9.54	-5	989	-0.51%
2020/12/25	10	9.42	0	0.00	9.38	10	957	1.04%
2020/12/23	30	9.33	0	0.00	9.31	30	939	3.19%
2020/12/22	5	9.59	15	9.57	9.25	-10	928	-1.08%
2020/12/21	10	9.31	0	0.00	9.28	10	830	1.20%
2020/12/15	0	0.00	5	8.93	8.90	-5	795	-0.63%
2020/12/10	0	0.00	22	9.25	9.22	-22	754	-2.92%
2020/12/09	0	0.00	46	9.29	9.28	-46	725	-6.34%
2020/12/08	50	9.05	88	9.21	9.10	-38	701	-5.42%
2020/12/07	6	9.21	30	9.25	9.25	-24	683	-3.51%
2020/12/04	136	9.02	30	9.01	9.04	106	634	16.72%	大買/鉅額交易
2020/12/02	30	8.60	0	0.00	8.61	30	531	5.65%
2020/11/30	10	8.57	10	8.58	8.55	0	506	0.00%
2020/11/25	20	8.51	10	8.54	8.53	10	554	1.80%
2020/11/24	0	0.00	15	8.50	8.48	-15	550	-2.73%
2020/11/23	20	8.48	0	0.00	8.47	20	548	3.65%
2020/11/11	5	8.56	0	0.00	8.57	5	498	1.00%
2020/11/03	24	8.15	24	8.21	8.25	0	588	0.00%
2020/11/02	0	0.00	15	8.15	8.15	-15	600	-2.50%
2020/09/15	0	0.00	1	9.07	9.07	-1	1,373	-0.07%
2020/09/01	2	9.48	2	9.46	9.45	0	1,366	0.00%
2020/08/28	0	0.00	2	9.07	9.10	-2	1,314	-0.15%
2020/08/10	0	0.00	3	9.19	9.19	-3	1,244	-0.24%
2020/08/07	0	0.00	2	9.37	9.35	-2	1,235	-0.16%
2020/08/05	0	0.00	2	9.46	9.45	-2	1,252	-0.16%
2020/08/03	10	9.50	0	0.00	9.40	10	1,288	0.78%
2020/07/31	0	0.00	5	9.47	9.51	-5	1,296	-0.39%
2020/07/30	5	9.52	13	9.56	9.49	-8	1,298	-0.62%
2020/07/29	0	0.00	8	9.44	9.44	-8	1,277	-0.63%
2020/07/28	19	9.44	15	9.60	9.22	4	1,263	0.32%
2020/07/27	33	9.63	0	0.00	9.60	33	1,220	2.70%
2020/07/24	2	9.11	0	0.00	9.01	2	1,130	0.18%
2020/07/23	20	9.57	0	0.00	9.32	20	1,103	1.81%
2020/07/22	0	0.00	1	9.52	9.50	-1	1,078	-0.09%
2020/07/14	0	0.00	5	10.05	10.15	-5	886	-0.56%
2020/07/13	6	10.59	0	0.00	10.35	6	877	0.68%
2020/07/10	0	0.00	15	10.72	10.20	-15	822	-1.82%
2020/07/09	1	10.80	0	0.00	10.85	1	742	0.13%
2020/07/08	10	9.85	0	0.00	9.89	10	651	1.53%
2020/07/07	11	9.66	16	9.56	9.56	-5	627	-0.80%
2020/07/06	5	9.52	3	9.53	9.53	2	625	0.32%
2020/07/01	5	9.03	3	9.05	9.06	2	620	0.32%
2020/06/11	0	0.00	7	8.89	8.88	-7	599	-1.17%
2020/06/09	0	0.00	5	8.98	8.99	-5	574	-0.87%
2020/06/04	0	0.00	5	8.84	8.86	-5	579	-0.86%
2020/06/03	5	8.83	15	8.81	8.81	-10	573	-1.74%
2020/06/02	27	8.77	0	0.00	8.77	27	559	4.83%
2020/05/13	3	8.81	0	0.00	8.80	3	503	0.60%
2020/05/12	1	8.94	8	8.88	8.89	-7	486	-1.44%
2020/05/08	0	0.00	3	8.48	8.51	-3	438	-0.68%
2020/05/07	3	8.42	0	0.00	8.48	3	420	0.71%
2020/04/24	5	7.90	0	0.00	7.90	5	392	1.27%
2020/04/09	3	7.98	0	0.00	7.96	3	373	0.80%
2020/04/06	0	0.00	10	7.37	7.45	-10	324	-3.08%
2020/03/24	0	0.00	20	7.00	7.00	-20	322	-6.21%
2020/03/18	10	7.08	10	7.11	7.13	0	325	0.00%
2020/03/17	4	6.99	4	7.21	7.07	0	322	0.00%
2020/03/13	0	0.00	2	7.30	7.50	-2	322	-0.62%
2020/03/03	0	0.00	2	8.80	8.81	-2	295	-0.68%
2020/02/26	0	0.00	1	8.80	8.80	-1	302	-0.33%
2020/02/10	2	8.80	0	0.00	8.80	2	377	0.53%
2020/02/04	5	8.85	0	0.00	8.89	5	428	1.17%
2020/02/03	1	8.73	1	8.69	8.75	0	427	0.00%
2020/01/14	0	0.00	1	9.45	9.43	-1	405	-0.25%
2020/01/10	1	9.45	0	0.00	9.40	1	420	0.24%
2020/01/02	2	9.50	3	9.51	9.50	-1	432	-0.23%
2019/12/23	0	0.00	2	9.44	9.38	-2	408	-0.49%
2019/12/19	2	9.32	0	0.00	9.37	2	402	0.50%
2019/11/20	0	0.00	3	9.37	9.36	-3	356	-0.84%
2019/11/19	3	9.42	2	9.39	9.44	1	346	0.29%
2019/11/11	0	0.00	1	9.46	9.40	-1	312	-0.32%
2019/11/08	1	9.57	0	0.00	9.53	1	299	0.33%
2019/11/07	0	0.00	3	9.50	9.48	-3	289	-1.04%
2019/11/05	0	0.00	1	9.41	9.37	-1	250	-0.40%
2019/10/24	0	0.00	1	8.92	8.92	-1	206	-0.48%
2019/10/23	3	8.92	162	8.81	8.83	-159	205	-77.44%	大賣/鉅額交易
2019/10/22	10	8.92	0	0.00	8.91	10	199	5.02%
2019/10/21	62	8.99	0	0.00	8.92	62	195	31.65%
2019/10/18	85	9.07	0	0.00	8.98	85	193	44.01%
2019/10/03	1	8.35	0	0.00	8.46	1	135	0.74%
2019/09/27	2	8.43	0	0.00	8.40	2	134	1.49%
2019/09/24	1	8.45	0	0.00	8.53	1	138	0.72%
2019/09/17	1	8.50	0	0.00	8.52	1	144	0.69%
2019/09/06	0	0.00	2	8.48	8.48	-2	143	-1.40%
2019/09/03	0	0.00	14	8.30	8.35	-14	152	-9.16%
2019/08/30	11	8.25	2	8.31	8.34	9	160	5.61%
2019/08/29	0	0.00	1	8.30	8.30	-1	160	-0.62%
2019/08/20	1	8.37	0	0.00	8.34	1	161	0.62%
2019/08/08	20	8.34	20	8.40	8.40	0	165	0.00%
2019/07/29	0	0.00	1	8.43	8.44	-1	185	-0.54%
2019/07/23	2	8.45	0	0.00	8.43	2	192	1.04%
2019/07/17	0	0.00	3	8.50	8.46	-3	201	-1.49%
2019/07/16	4	8.42	4	8.48	8.46	0	206	0.00%
2019/06/25	0	0.00	1	8.57	8.56	-1	312	-0.32%
2019/06/14	0	0.00	1	8.56	8.57	-1	313	-0.32%
2019/06/11	1	8.51	0	0.00	8.50	1	313	0.32%
2019/06/10	1	8.51	0	0.00	8.60	1	309	0.32%
2019/06/04	0	0.00	1	8.65	8.65	-1	316	-0.32%
2019/05/16	3	8.38	0	0.00	8.38	3	324	0.92%
2019/05/09	0	0.00	2	8.40	8.37	-2	313	-0.64%
2019/04/19	3	8.98	0	0.00	8.88	3	289	1.04%
2019/04/18	0	0.00	33	8.91	8.88	-33	279	-11.82%
2019/03/21	11	8.82	0	0.00	8.79	11	188	5.83%
2019/03/19	19	8.82	0	0.00	8.79	19	185	10.22%
2019/03/18	4	8.73	0	0.00	8.73	4	182	2.19%
2018/11/20	0	0.00	1	8.04	8.02	-1	262	-0.38%
2018/11/08	1	8.23	0	0.00	8.18	1	282	0.35%
2018/10/11	1	8.29	0	0.00	8.29	1	326	0.31%
2018/10/04	0	0.00	1	9.75	9.77	-1	297	-0.34%
2018/09/17	0.1	10.05	0	0.00	10.05	0.1	517	0.02%
2018/08/08	10	12.00	10	11.80	11.80	0	682	0.00%
2018/07/06	1	11.45	0	0.00	11.45	1	963	0.10%
2018/07/05	0	0.00	50	12.80	12.70	-50	914	-5.47%
2018/06/27	0	0.00	5	14.20	14.30	-5	844	-0.59%
2018/06/15	40	14.50	0	0.00	14.50	40	820	4.87%
2018/06/08	0	0.00	3	14.75	14.55	-3	846	-0.35%
2018/06/07	0	0.00	3	14.75	14.80	-3	869	-0.35%
2018/06/06	10	14.90	1	14.85	14.80	9	874	1.03%
2018/06/05	1	14.60	0	0.00	14.60	1	869	0.11%
2018/05/16	0	0.00	4	14.88	14.90	-4	1,207	-0.33%
2018/05/14	1	14.80	0	0.00	14.85	1	1,313	0.08%
2018/05/09	0	0.00	10	14.60	14.80	-10	1,345	-0.74%
2018/05/04	4	15.40	0	0.00	15.45	4	1,478	0.27%
2018/05/03	6	15.45	0	0.00	15.45	6	1,567	0.38%
2018/04/26	5	15.50	0	0.00	15.45	5	1,727	0.29%
2018/04/25	0	0.00	5	15.60	15.60	-5	1,815	-0.28%
2018/04/19	0	0.00	1	15.45	15.45	-1	1,983	-0.05%
2018/04/17	5	15.35	0	0.00	15.35	5	2,012	0.25%
2018/04/16	6	15.60	0	0.00	15.50	6	2,027	0.30%
2018/04/02	5	14.93	0	0.00	14.95	5	2,035	0.25%
2018/03/30	0	0.00	1	15.10	15.05	-1	2,044	-0.05%
2018/03/27	0	0.00	1	15.10	15.15	-1	2,050	-0.05%
2018/03/22	0.1	15.05	0	0.00	15.05	0.1	2,045	0.00%
2018/03/13	0	0.00	2	15.45	15.45	-2	2,077	-0.10%
2018/02/26	0	0.00	5	15.80	15.55	-5	2,331	-0.21%
2018/02/12	2	15.00	3	15.22	15.10	-1	2,305	-0.04%
2018/02/05	3	14.95	0	0.00	15.20	3	2,115	0.14%
2018/02/02	2	15.25	0	0.00	15.40	2	2,096	0.10%
2018/01/30	5	15.95	6	15.90	15.20	-1	2,116	-0.05%
2018/01/29	0	0.00	2	16.20	16.05	-2	2,031	-0.10%
2018/01/26	0	0.00	3	15.28	15.70	-3	1,933	-0.16%
2018/01/25	10	15.00	2	14.95	14.95	8	1,847	0.43%
2018/01/23	0	0.00	20	14.90	15.00	-20	1,788	-1.12%
2018/01/19	0	0.00	32	14.70	14.80	-32	1,750	-1.83%
2018/01/18	5	14.75	4	14.55	14.70	1	1,666	0.06%
2018/01/16	0	0.00	4	14.18	14.25	-4	1,553	-0.26%
2018/01/11	8	13.88	0	0.00	13.85	8	1,494	0.54%
2018/01/10	2	13.85	2	13.95	13.90	0	1,496	0.00%
2018/01/09	2	13.90	4	13.93	13.90	-2	1,494	-0.13%
2018/01/08	0	0.00	2	13.65	13.60	-2	1,439	-0.14%
2018/01/05	0	0.00	2	13.55	13.50	-2	1,454	-0.14%
2018/01/04	1	13.50	2	13.50	13.35	-1	1,469	-0.07%