福邦證 (6026)-富邦-新店券商分點個股進出

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
13.05
漲跌
--
漲幅
0.00%
成交量
407張
產業
上櫃金融類股0.00%
115人加入追蹤

立即追蹤
本地時間:13:30

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-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/20	0	0.00	1	13.15	13.05	-1	1,831	-0.05%
2024/09/19	1	13.05	0	0.00	13.05	1	1,844	0.05%
2024/09/18	1	13.00	0	0.00	13.00	1	1,868	0.05%
2024/09/16	0	0.00	0	13.10	13.15	0	1,917	0.00%
2024/09/12	0.1	12.90	0	0.00	12.95	0.1	1,968	0.01%
2024/09/11	5	12.84	0	0.00	12.80	5	1,981	0.25%
2024/09/10	2	12.93	0	0.00	12.85	2	1,984	0.10%
2024/09/09	0	0.00	3	13.00	13.05	-3	1,986	-0.15%
2024/09/05	0.1	13.25	0	0.00	13.10	0.1	2,014	0.01%
2024/09/04	2.1	13.03	0	0.00	13.05	2.1	2,050	0.10%
2024/09/03	4.1	13.40	0	0.00	13.40	4.1	2,050	0.20%
2024/08/26	1	13.60	0.1	13.70	13.60	0.9	2,130	0.04%
2024/08/20	0	0.00	1	13.60	13.45	-1	2,203	-0.05%
2024/08/19	3	13.45	0	0.00	13.45	3	2,231	0.13%
2024/08/13	0	0.00	2	12.95	12.95	-2	2,264	-0.09%
2024/08/12	4	13.10	4	12.95	12.85	0	2,279	0.00%
2024/08/09	3	13.10	6	13.27	13.15	-3	2,273	-0.13%
2024/08/08	50.1	13.00	0	0.00	13.00	50.1	2,286	2.19%
2024/08/06	0.1	12.65	0	0.00	12.75	0.1	2,435	0.00%
2024/08/05	7	12.65	1	12.45	12.40	6	2,421	0.25%
2024/08/02	6.1	13.78	0	0.00	13.60	6.1	2,410	0.25%
2024/08/01	3	13.95	0	0.00	14.05	3	2,423	0.12%
2024/07/29	0	0.00	1	13.85	13.80	-1	2,517	-0.04%
2024/07/23	5	14.15	1	14.20	14.20	4	2,569	0.16%
2024/07/22	0	0.00	5	14.00	13.95	-5	2,573	-0.19%
2024/07/19	100	14.38	0	0.00	14.30	100	2,555	3.91%
2024/07/18	1	14.55	0	0.00	14.60	1	2,539	0.04%
2024/07/17	2	14.45	0	0.00	14.45	2	2,516	0.08%
2024/07/15	5	16.00	0	0.00	15.95	5	2,449	0.20%
2024/07/12	5	16.20	0	0.00	16.15	5	2,345	0.21%
2024/07/11	0	0.00	2.2	16.30	16.25	-2.2	2,300	-0.09%
2024/07/10	0	0.00	5	16.30	16.25	-5	2,314	-0.22%
2024/07/09	2	16.00	30	16.00	16.00	-28	2,303	-1.22%
2024/07/08	0	0.00	13	16.20	16.15	-13	2,287	-0.57%
2024/07/05	1	16.15	0	0.00	16.10	1	2,320	0.04%
2024/07/04	30	16.25	16	16.25	16.15	14	2,599	0.54%
2024/07/03	0	0.00	1	16.10	16.15	-1	2,641	-0.04%
2024/07/02	3.8	16.04	12	16.00	16.05	-8.2	2,755	-0.30%
2024/07/01	57	16.05	1	15.80	16.05	56	2,773	2.02%
2024/06/26	1	15.55	0	0.00	15.45	1	2,842	0.04%
2024/06/25	0	0.00	1	15.45	15.45	-1	2,875	-0.03%
2024/06/19	0	0.00	3	15.47	15.40	-3	3,013	-0.10%
2024/06/17	0	15.30	0	0.00	15.30	0	3,129	0.00%
2024/06/14	1	15.15	0	0.00	15.25	1	3,152	0.03%
2024/06/13	0	0.00	4	15.25	15.20	-4	3,243	-0.12%
2024/06/07	2	15.30	100	15.30	15.25	-98	3,796	-2.58%
2024/06/04	0	0.00	10	15.20	15.20	-10	3,966	-0.25%
2024/05/30	1	15.25	0	0.00	15.15	1	4,093	0.02%
2024/05/27	0	0.00	5	15.15	15.30	-5	4,320	-0.12%
2024/05/23	2	15.05	0	0.00	15.10	2	4,320	0.05%
2024/05/21	2	15.20	0	0.00	15.20	2	4,305	0.05%
2024/05/17	0.1	15.40	0	0.00	15.40	0.1	4,290	0.00%
2024/05/16	0	0.00	1	15.50	15.45	-1	4,292	-0.02%
2024/05/15	5	15.35	0	0.00	15.35	5	4,293	0.12%
2024/05/14	6	15.21	0	0.00	15.25	6	4,326	0.14%
2024/05/10	52	15.26	11	15.03	15.30	41	4,295	0.95%
2024/05/09	2.2	16.04	0	0.00	15.90	2.2	4,150	0.05%
2024/05/08	0	0.00	30	15.92	15.95	-30	4,133	-0.73%
2024/05/03	0	0.00	6	16.30	16.15	-6	4,013	-0.15%
2024/05/02	2	16.20	0	0.00	16.25	2	3,976	0.05%
2024/04/30	0	0.00	2	16.10	16.05	-2	3,933	-0.05%
2024/04/29	3.3	16.09	0.3	16.15	16.10	3.1	3,919	0.08%
2024/04/22	0	0.00	4	15.75	15.55	-4	3,878	-0.10%
2024/04/19	0.1	15.50	0	0.00	15.40	0.1	3,849	0.00%
2024/04/18	3	15.65	3.2	15.58	15.70	-0.2	3,812	0.00%
2024/04/17	2.2	15.21	1	15.40	15.30	1.2	3,822	0.03%
2024/04/16	28.7	15.06	2	15.24	15.10	26.7	3,895	0.69%
2024/04/15	1.3	15.55	0	0.00	15.55	1.3	3,813	0.03%
2024/04/12	14.2	15.90	0	0.00	15.85	14.2	3,763	0.38%
2024/04/11	11.3	15.83	1.4	15.97	15.90	9.9	3,716	0.27%
2024/04/10	7	16.13	21.4	15.98	15.80	-14.5	3,657	-0.40%
2024/04/09	2.5	17.26	1.6	17.09	17.30	0.9	3,355	0.03%
2024/04/08	22.8	17.05	3.3	16.83	17.25	19.5	3,286	0.59%
2024/04/03	2.5	16.20	0	0.00	16.20	2.5	3,150	0.08%
2024/04/02	13	16.19	13.3	16.17	16.25	-0.3	3,118	-0.01%
2024/04/01	2	15.95	19.2	15.95	15.95	-17.2	3,055	-0.56%
2024/03/29	2.1	15.65	0	0.00	15.65	2.1	2,978	0.07%
2024/03/28	2	15.70	0.1	15.70	15.70	1.9	2,956	0.06%
2024/03/27	2.2	15.60	1	15.60	15.60	1.2	2,923	0.04%
2024/03/26	19.1	15.50	3	15.50	15.50	16.1	2,890	0.56%
2024/03/25	6	15.45	0	0.00	15.45	6	2,840	0.21%
2024/03/22	5.1	15.76	8	15.87	15.70	-2.9	2,790	-0.10%
2024/03/21	2.4	15.86	8	15.64	15.90	-5.6	2,725	-0.21%
2024/03/20	17.9	15.41	2	15.40	15.30	15.9	2,659	0.60%
2024/03/19	3.5	15.56	0	0.00	15.55	3.5	2,615	0.13%
2024/03/18	2.2	15.46	7	15.46	15.60	-4.8	2,591	-0.19%
2024/03/15	19	15.38	151.3	15.40	15.60	-132.3	2,501	-5.29%	大賣/鉅額交易
2024/03/14	337	15.70	150.3	15.55	15.45	186.7	2,404	7.76%	大買/大賣/鉅額交易
2024/03/13	8.3	15.25	5.1	15.25	15.20	3.2	2,182	0.15%
2024/03/12	3	14.70	3.1	14.50	14.70	-0.1	1,912	-0.01%
2024/03/11	3.2	14.27	0.5	14.34	14.35	2.7	1,851	0.15%
2024/03/08	11.3	14.42	21	14.34	14.20	-9.7	1,802	-0.54%
2024/03/07	0.8	14.13	7	14.16	14.30	-6.2	1,724	-0.36%
2024/03/06	0	0.00	1	14.20	14.20	-1	1,673	-0.06%
2024/03/05	4.7	13.96	0	0.00	14.10	4.7	1,640	0.29%
2024/03/04	8.5	14.00	5	14.08	14.10	3.5	1,597	0.22%
2024/03/01	0	0.00	2	13.70	13.70	-2	1,480	-0.14%
2024/02/29	0	0.00	0.1	13.40	13.35	-0.1	1,398	0.00%
2024/02/27	2.1	13.05	1	13.20	13.05	1.1	1,321	0.08%
2024/02/26	0	0.00	3	13.00	13.00	-3	1,296	-0.23%
2024/02/22	1	13.00	0	0.00	13.05	1	1,280	0.08%
2024/02/20	0.2	12.95	0	0.00	12.90	0.2	1,323	0.01%
2024/02/16	0	0.00	0.6	12.81	12.70	-0.6	1,394	-0.04%
2024/02/05	2	12.85	0.3	12.95	12.90	1.7	1,332	0.13%
2024/02/02	0.2	13.00	0	0.00	12.90	0.2	1,320	0.02%
2024/02/01	1	13.05	0	0.00	13.05	1	1,313	0.08%
2024/01/31	0.2	13.05	0	0.00	13.00	0.2	1,314	0.02%
2024/01/30	2	13.10	0.2	13.15	13.10	1.8	1,315	0.14%
2024/01/29	0.2	13.00	0	0.00	13.05	0.2	1,316	0.01%
2024/01/26	1	13.05	0	0.00	13.00	1	1,313	0.08%
2024/01/24	0.3	13.10	0	0.00	13.15	0.3	1,300	0.02%
2024/01/22	0	0.00	9	13.00	12.95	-9	1,291	-0.70%
2024/01/19	0.1	12.85	0	0.00	12.95	0.1	1,282	0.01%
2024/01/16	14	12.90	3	12.80	12.85	11	1,231	0.89%
2024/01/15	0	0.00	1	13.10	13.10	-1	1,200	-0.08%
2024/01/12	2	13.05	0	0.00	13.10	2	1,198	0.17%
2024/01/11	21	13.17	0	0.00	13.10	21	1,182	1.78%
2024/01/10	1	13.10	7	13.05	13.05	-6	1,130	-0.53%
2024/01/09	0.4	12.80	0.3	12.80	12.65	0.1	1,015	0.01%
2024/01/05	0.3	12.85	0	0.00	12.85	0.3	989	0.03%
2024/01/04	0.6	12.80	0	0.00	12.85	0.6	987	0.06%
2024/01/03	1	12.80	0.3	12.85	12.80	0.7	987	0.07%
2023/12/27	0.1	12.70	0	0.00	12.75	0.1	958	0.01%
2023/12/26	0.1	12.60	0	0.00	12.65	0.1	958	0.01%
2023/12/20	0.1	12.70	0	0.00	12.75	0.1	938	0.01%
2023/12/15	6	12.98	2.2	12.96	12.90	3.8	912	0.42%
2023/12/12	0.2	12.60	0	0.00	12.55	0.2	854	0.02%
2023/12/11	0.3	12.80	0	0.00	12.70	0.3	850	0.04%
2023/12/08	0.3	12.70	0	0.00	12.80	0.3	839	0.04%
2023/12/06	0	0.00	1	12.70	12.70	-1	874	-0.11%
2023/12/05	0.1	12.70	0	0.00	12.70	0.1	879	0.01%
2023/12/04	1.1	12.79	1.1	12.75	12.80	0	880	0.00%
2023/12/01	0.1	12.65	1.3	12.65	12.65	-1.2	884	-0.14%
2023/11/29	0.3	12.47	0	0.00	12.55	0.3	865	0.03%
2023/11/27	0.1	12.50	0	0.00	12.40	0.1	864	0.01%
2023/11/24	0.2	12.45	0	0.00	12.40	0.2	867	0.02%
2023/11/22	0.2	12.40	0.1	12.55	12.50	0.1	864	0.01%
2023/11/21	0.1	12.40	0.3	12.38	12.45	-0.2	862	-0.02%
2023/11/20	5.2	12.21	4.7	12.26	12.30	0.5	858	0.06%
2023/11/17	0.9	12.62	8	12.59	12.60	-7.1	838	-0.85%
2023/11/16	0	0.00	2	12.30	12.50	-2	837	-0.24%
2023/11/15	0	0.00	3.2	12.32	12.45	-3.2	829	-0.39%
2023/11/13	1	11.55	0	0.00	11.65	1	790	0.13%
2023/11/10	0.3	11.57	0	0.00	11.55	0.3	807	0.04%
2023/11/07	5	11.80	0.2	11.80	11.75	4.9	949	0.51%
2023/11/03	0	0.00	0.1	11.65	11.65	-0.1	1,023	-0.01%
2023/11/01	0.2	11.45	3	11.45	11.45	-2.9	1,084	-0.26%
2023/10/31	1	11.45	0.1	11.50	11.40	0.9	1,110	0.08%
2023/10/26	1	11.50	0	0.00	11.50	1	1,181	0.08%
2023/10/25	0.2	11.65	0	0.00	11.60	0.2	1,199	0.02%
2023/10/24	0	0.00	1	11.50	11.60	-1	1,277	-0.08%
2023/10/23	0	0.00	1	11.40	11.40	-1	1,369	-0.07%
2023/10/20	0.3	11.40	0.3	11.50	11.40	0	1,388	0.00%
2023/10/19	0.2	11.55	0	0.00	11.60	0.2	1,392	0.01%
2023/10/18	0.6	11.60	0	0.00	11.55	0.6	1,408	0.04%
2023/10/16	1	11.70	0	0.00	11.65	1	1,458	0.07%
2023/10/13	0	0.00	0.1	11.85	11.75	-0.1	1,496	-0.01%
2023/10/11	0.3	11.45	0	0.00	11.45	0.3	1,538	0.02%
2023/10/05	0	0.00	1.1	11.44	11.60	-1.1	1,607	-0.07%
2023/10/04	2.8	11.19	2.3	11.18	11.20	0.5	1,630	0.03%
2023/10/03	3.5	11.56	0.1	11.70	11.40	3.5	1,697	0.20%
2023/10/02	7	11.64	0	0.00	11.65	7	1,742	0.40%
2023/09/27	0	0.00	0.9	11.68	11.60	-0.9	1,805	-0.05%
2023/09/26	1.1	11.70	0	0.00	11.65	1.1	1,829	0.06%
2023/09/25	0	0.00	1	11.70	11.80	-1	1,860	-0.05%
2023/09/21	0.1	11.75	0	0.00	11.70	0.1	1,880	0.01%
2023/09/20	0.2	11.90	1.1	11.95	11.90	-0.9	1,886	-0.05%
2023/09/19	0.5	11.98	0	0.00	11.85	0.5	1,925	0.03%
2023/09/18	0.2	12.00	0	0.00	12.00	0.2	1,934	0.01%
2023/09/15	1	11.90	2	11.94	12.15	-1	1,951	-0.05%
2023/09/12	0.2	11.80	1	11.80	11.75	-0.8	2,029	-0.04%
2023/09/11	2.3	11.79	1	11.80	11.70	1.3	2,106	0.06%
2023/09/08	1	12.20	0.3	12.25	12.20	0.7	2,138	0.03%
2023/08/31	0	0.00	1	12.70	12.75	-1	2,381	-0.04%
2023/08/29	0	0.00	2	12.50	12.50	-2	2,518	-0.08%
2023/08/28	1	12.50	0	0.00	12.50	1	2,582	0.04%
2023/08/25	0	0.00	1	12.50	12.55	-1	2,603	-0.04%
2023/08/23	1	12.50	0	0.00	12.35	1	2,688	0.04%
2023/08/22	0.3	12.65	0.6	12.65	12.55	-0.3	2,725	-0.01%
2023/08/21	0.3	12.80	0	0.00	12.70	0.3	2,713	0.01%
2023/08/18	1.3	12.74	0	0.00	12.70	1.3	2,705	0.05%
2023/08/16	0.2	12.90	0.9	12.92	12.95	-0.7	2,694	-0.03%
2023/08/15	0.6	13.10	3.4	13.20	13.15	-2.8	2,685	-0.10%
2023/08/14	6.3	13.13	0.1	13.25	13.10	6.2	2,691	0.23%
2023/08/11	0	0.00	0.3	13.63	13.55	-0.3	2,646	-0.01%
2023/08/10	0	0.00	1	13.50	13.40	-1	2,600	-0.04%
2023/08/09	0.3	13.18	2.1	13.20	13.20	-1.8	2,548	-0.07%
2023/08/08	0.2	13.20	1	13.30	13.25	-0.8	2,543	-0.03%
2023/08/07	0.5	13.23	1	13.20	13.20	-0.5	2,553	-0.02%
2023/08/04	0	13.20	6	13.30	13.60	-6	2,533	-0.24%
2023/08/02	1.3	13.42	1	13.40	13.20	0.3	2,536	0.01%
2023/08/01	0.6	13.58	7	13.66	13.65	-6.4	2,547	-0.25%
2023/07/31	6.7	13.52	0.7	13.62	13.50	6	2,543	0.24%
2023/07/28	0.2	13.60	2	13.60	13.65	-1.8	2,545	-0.07%
2023/07/27	0.5	13.63	4	13.65	13.75	-3.5	2,537	-0.14%
2023/07/26	10	13.55	1	13.20	13.55	9	2,479	0.36%
2023/07/25	0.5	13.10	1	13.10	13.10	-0.5	2,406	-0.02%
2023/07/24	0.5	13.00	1	13.00	12.95	-0.5	2,399	-0.02%
2023/07/21	0	0.00	16	13.10	13.05	-16	2,412	-0.66%
2023/07/20	16.7	13.10	0	0.00	13.15	16.7	2,446	0.68%
2023/07/18	1.3	13.31	0	0.00	13.05	1.3	2,473	0.05%
2023/07/17	0	0.00	2	13.43	13.50	-2	2,494	-0.08%
2023/07/14	0	0.00	1.4	13.13	13.20	-1.4	2,524	-0.06%
2023/07/13	0.2	13.05	0	0.00	12.95	0.2	2,623	0.01%
2023/07/12	1	13.20	0.2	13.20	13.15	0.8	2,779	0.03%
2023/07/11	0.2	13.30	0	0.00	13.40	0.2	2,850	0.01%
2023/07/10	3.8	13.36	4	13.18	13.15	-0.2	2,849	-0.01%
2023/07/07	10.9	13.79	8.2	13.57	13.80	2.7	2,810	0.10%
2023/07/06	0	0.00	1	13.80	13.60	-1	2,782	-0.04%
2023/07/05	1.1	13.64	18	13.64	13.60	-16.9	2,756	-0.61%
2023/07/04	16.2	13.45	0	0.00	13.45	16.2	2,738	0.59%
2023/07/03	5.7	13.37	5.1	13.46	13.40	0.6	2,742	0.02%
2023/06/30	3.4	13.14	3	13.07	13.15	0.4	2,714	0.01%
2023/06/28	1.2	12.92	0	0.00	12.90	1.2	2,708	0.05%
2023/06/27	0.1	13.10	4.5	12.87	12.80	-4.4	2,712	-0.16%
2023/06/26	0.2	13.23	0	0.00	13.20	0.2	2,678	0.01%
2023/06/21	0	0.00	5	13.25	13.40	-5	2,669	-0.19%
2023/06/20	0.1	13.25	0	0.00	13.20	0.1	2,656	0.00%
2023/06/19	0.2	13.28	0	0.00	13.25	0.2	2,660	0.01%
2023/06/16	5	13.55	0	0.00	13.55	5	2,640	0.19%
2023/06/15	1	13.60	2	13.65	13.70	-1	2,595	-0.04%
2023/06/14	2.6	13.41	2	13.38	13.30	0.6	2,524	0.02%
2023/06/13	0	0.00	0.1	13.15	13.15	-0.1	2,465	0.00%
2023/06/12	0	0.00	0.1	12.80	12.70	-0.1	2,442	0.00%
2023/06/09	0.2	12.70	5	12.64	12.75	-4.8	2,437	-0.20%
2023/06/08	4	13.08	5.4	13.05	13.10	-1.4	2,374	-0.06%
2023/06/07	4.2	12.84	1	12.80	12.90	3.2	2,346	0.13%
2023/06/06	5.3	12.95	5	12.85	12.85	0.3	2,333	0.01%
2023/06/05	4.4	13.06	5	13.08	13.05	-0.6	2,301	-0.03%
2023/06/02	1.1	12.75	2	12.75	12.75	-0.9	2,259	-0.04%
2023/06/01	0.1	12.60	0	0.00	12.75	0.1	2,229	0.00%
2023/05/31	0.1	12.45	7	12.46	12.45	-6.9	2,167	-0.32%
2023/05/30	0	0.00	12	12.35	12.30	-12	2,144	-0.56%
2023/05/29	20	12.66	9.2	12.54	12.50	10.8	2,134	0.51%
2023/05/26	12	12.35	12	12.33	12.45	0	2,098	0.00%
2023/05/16	0	0.00	10	12.05	12.10	-10	2,037	-0.49%
2023/05/15	0	0.00	1	11.65	11.80	-1	2,012	-0.05%
2023/05/12	6	11.49	0	11.55	11.50	6	1,991	0.30%
2023/05/11	5	11.60	20	11.55	11.45	-15	1,988	-0.75%
2023/05/10	9.3	11.61	24	11.60	11.90	-14.7	1,974	-0.74%
2023/05/09	0.3	12.05	10	11.81	11.85	-9.7	1,947	-0.50%
2023/05/08	5.2	12.00	1	12.25	12.15	4.2	1,921	0.22%
2023/05/05	7.2	12.20	5	12.15	12.20	2.2	1,887	0.11%
2023/05/04	40	12.10	44.5	12.22	12.25	-4.5	1,893	-0.24%
2023/05/03	10	11.75	20	11.70	11.70	-10	1,856	-0.54%
2023/05/02	1	11.70	10.2	11.70	11.70	-9.2	1,867	-0.49%
2023/04/28	0	0.00	11.2	11.70	11.70	-11.2	1,857	-0.60%
2023/04/27	1	11.45	1	11.40	11.60	0	1,829	0.00%
2023/04/26	23	11.40	5	11.45	11.45	18	1,822	0.99%
2023/04/25	28	11.45	40	11.45	11.35	-12	1,793	-0.67%
2023/04/24	15	11.85	5	11.80	11.80	10	1,743	0.57%
2023/04/21	69	12.22	30	11.85	11.90	39	1,727	2.26%
2023/04/20	12	12.32	22	12.35	12.10	-10	1,657	-0.60%
2023/04/19	27	12.69	5	12.66	12.65	22	1,600	1.37%
2023/04/18	4	12.45	0	0.00	12.70	4	1,539	0.26%
2023/04/17	5	11.90	7	12.38	12.50	-2	1,420	-0.14%
2023/04/14	1	11.75	0	0.00	11.95	1	1,219	0.08%
2023/04/11	0	0.00	1.9	10.78	10.95	-1.9	1,064	-0.18%
2023/04/07	0	10.60	1	10.65	10.65	-1	1,036	-0.10%
2023/04/06	0	0.00	5.3	10.55	10.60	-5.3	1,021	-0.52%
2023/03/27	5	10.45	5	10.50	10.55	0	971	0.00%
2023/03/23	0	0.00	14	10.50	10.50	-14	964	-1.45%
2023/03/21	0	10.55	0	0.00	10.60	0	957	0.00%
2023/03/17	2	10.25	1	10.25	10.30	1	932	0.11%
2023/03/16	1	10.15	1	10.15	10.10	0	926	0.00%
2023/03/14	0	10.60	10	10.55	10.55	-10	899	-1.11%
2023/03/13	0	0.00	1	10.50	10.60	-1	890	-0.11%
2023/03/10	0	0.00	0.5	10.75	10.70	-0.5	877	-0.06%
2023/03/09	0	11.15	0	0.00	11.05	0	866	0.00%
2023/03/07	10	11.00	1	10.75	11.30	9	824	1.09%
2023/02/24	3.1	10.95	3	10.75	10.75	0.1	742	0.01%
2023/02/23	0.1	11.10	0	0.00	11.10	0.1	702	0.01%
2023/02/21	2	11.00	0.2	11.13	11.15	1.8	677	0.27%
2023/02/20	0	0.00	2	10.75	10.75	-2	634	-0.31%
2023/02/15	1	10.65	20	10.65	10.60	-19	668	-2.84%
2023/02/14	0	0.00	30	10.62	10.60	-30	678	-4.42%
2023/02/13	0.1	10.55	0	0.00	10.55	0.1	706	0.01%
2023/02/10	4.2	10.62	3	10.60	10.55	1.2	708	0.17%
2023/02/06	3	10.65	3	10.60	10.60	0	702	0.00%
2023/02/03	3	10.65	3.2	10.65	10.70	-0.2	703	-0.03%
2023/02/02	1	10.60	21	10.65	10.75	-20	693	-2.88%
2023/02/01	0.1	10.40	20	10.40	10.40	-19.9	674	-2.95%
2023/01/31	0.2	10.00	0	0.00	10.30	0.2	668	0.03%
2023/01/30	1	10.10	0	0.00	10.05	1	653	0.15%
2023/01/17	3	10.05	3	10.00	10.05	0	659	0.00%
2023/01/16	5	10.00	0	0.00	10.00	5	678	0.74%
2023/01/13	26.2	10.01	0	0.00	10.05	26.2	681	3.84%
2023/01/12	25	10.05	0	0.00	10.00	25	684	3.65%
2023/01/10	4	10.05	0	0.00	10.05	4	702	0.57%
2023/01/06	0	0.00	10	10.08	10.05	-10	756	-1.32%
2023/01/05	5	10.05	10	10.08	10.05	-5	764	-0.65%
2023/01/04	0	0.00	5	10.05	10.00	-5	772	-0.65%
2023/01/03	0	0.00	1	10.00	10.00	-1	787	-0.13%
2022/12/30	3	10.02	0	0.00	10.05	3	788	0.38%
2022/12/29	15	9.92	1	9.91	10.00	14	784	1.78%
2022/12/28	8.4	10.00	0	0.00	10.00	8.4	782	1.07%
2022/12/27	0.3	10.10	0	0.00	10.05	0.3	780	0.04%
2022/12/23	12	10.00	2	10.10	10.15	10	791	1.26%
2022/12/22	4	10.04	0	0.00	10.05	4	812	0.49%
2022/12/21	0.2	10.05	0	0.00	10.05	0.2	824	0.02%
2022/12/20	2.1	10.05	0	0.00	10.05	2.1	833	0.25%
2022/12/16	25	10.13	0	0.00	10.15	25	857	2.92%
2022/12/12	0.1	10.30	0	0.00	10.25	0.1	956	0.01%
2022/12/09	0.4	10.40	0	0.00	10.30	0.4	1,004	0.04%
2022/12/07	1	10.60	0	0.00	10.50	1	1,136	0.09%
2022/12/01	0	0.00	0.1	10.70	10.65	-0.1	1,207	-0.01%
2022/11/29	0.3	10.15	0	0.00	10.25	0.3	1,230	0.02%
2022/11/28	0.2	10.25	0	0.00	10.20	0.2	1,269	0.02%
2022/11/22	1	10.25	0	0.00	10.30	1	1,322	0.08%
2022/11/15	0	0.00	1	10.70	10.70	-1	1,396	-0.07%
2022/11/14	1	10.60	1	10.65	10.60	0	1,389	0.00%
2022/11/11	1	10.75	1	10.70	10.65	0	1,387	0.00%
2022/11/10	1	10.65	15	10.70	10.60	-14	1,373	-1.02%
2022/11/09	0	0.00	0.4	10.80	10.95	-0.4	1,382	-0.03%
2022/11/08	0	0.00	1	10.55	10.55	-1	1,402	-0.07%
2022/11/07	0.1	10.30	0	0.00	10.45	0.1	1,448	0.01%
2022/11/04	0.4	10.19	0	0.00	10.25	0.4	1,457	0.03%
2022/11/03	0.1	10.20	10	10.15	10.25	-9.9	1,472	-0.67%
2022/11/02	25.1	10.30	0	0.00	10.20	25.1	1,485	1.69%
2022/11/01	0.2	10.20	6	10.25	10.15	-5.8	1,495	-0.39%
2022/10/31	0.1	10.25	0	0.00	10.20	0.1	1,513	0.01%
2022/10/27	0.1	10.25	0	0.00	10.25	0.1	1,538	0.01%
2022/10/26	0	0.00	1	10.30	10.25	-1	1,544	-0.06%
2022/10/25	0.2	10.30	1	10.65	10.10	-0.8	1,548	-0.05%
2022/10/24	1.6	10.15	3	10.35	10.30	-1.4	1,543	-0.09%
2022/10/20	1	10.25	0	0.00	10.25	1	1,528	0.07%
2022/10/19	0	0.00	1	10.60	10.35	-1	1,531	-0.07%
2022/10/17	0	0.00	6	10.05	10.45	-6	1,526	-0.39%
2022/10/14	6	10.35	3	9.72	10.35	3	1,517	0.20%
2022/10/13	2	9.67	2	9.59	9.41	0	1,491	0.00%
2022/10/12	0	0.00	1	9.85	9.79	-1	1,502	-0.07%
2022/10/11	2	9.77	1	9.77	9.64	1	1,504	0.07%
2022/10/07	0.1	10.10	0	0.00	10.05	0.1	1,510	0.01%
2022/10/06	0.1	10.15	0	0.00	10.10	0.1	1,523	0.01%
2022/10/05	1.2	10.19	0	0.00	10.10	1.2	1,543	0.08%
2022/10/04	0.1	10.15	0	0.00	10.05	0.1	1,589	0.01%
2022/10/03	0.1	10.10	0	0.00	10.05	0.1	1,608	0.01%
2022/09/28	0.1	10.20	2	10.00	9.99	-1.9	1,634	-0.12%
2022/09/27	0	10.25	0	0.00	10.30	0	1,623	0.00%
2022/09/23	0	0.00	2	10.80	10.70	-2	1,638	-0.12%
2022/09/22	0	0.00	2	10.38	10.55	-2	1,633	-0.12%
2022/09/21	3	10.75	1	10.60	10.60	2	1,619	0.12%
2022/09/20	3.1	11.13	0	0.00	11.00	3.1	1,574	0.20%
2022/09/19	1.3	11.56	1	11.35	11.30	0.3	1,563	0.02%
2022/09/16	16.1	11.83	11	11.91	11.80	5.1	1,541	0.33%
2022/09/15	10	15.85	5	15.85	15.80	5	1,510	0.33%
2022/09/13	1	15.90	0	0.00	15.95	1	1,397	0.07%
2022/09/12	4	15.80	22	15.75	15.80	-18	1,379	-1.31%
2022/09/07	0	0.00	0.1	15.50	15.40	-0.1	1,365	-0.01%
2022/09/06	0.2	15.50	0.8	15.50	15.50	-0.7	1,354	-0.05%
2022/09/05	0	0.00	1	15.90	15.80	-1	1,337	-0.07%
2022/09/02	2	16.00	0.1	16.10	15.90	1.9	1,346	0.14%
2022/08/29	0.1	15.75	0	0.00	15.75	0.1	1,321	0.01%
2022/08/18	0	0.00	1	15.55	15.55	-1	1,267	-0.08%
2022/08/15	22	15.50	1	15.55	15.55	21	1,239	1.69%
2022/08/12	0.1	15.00	20	14.98	15.10	-19.9	1,201	-1.66%
2022/08/08	5	14.80	0	0.00	14.80	5	1,186	0.42%
2022/08/05	0	0.00	5	14.95	15.00	-5	1,192	-0.42%
2022/08/04	0.1	14.55	0	0.00	14.60	0.1	1,237	0.01%
2022/08/03	10	14.84	0	0.00	14.80	10	1,290	0.77%
2022/08/02	1	14.90	0	0.00	14.95	1	1,313	0.08%
2022/07/28	0	0.00	1	14.95	14.95	-1	1,386	-0.07%
2022/07/21	0	0.00	1	14.90	14.95	-1	1,495	-0.07%
2022/07/20	0.1	14.95	0.1	15.00	14.85	0	1,510	0.00%
2022/07/19	0.1	14.70	12.1	14.45	14.65	-12	1,541	-0.78%
2022/07/18	12	14.25	0	0.00	14.35	12	1,567	0.77%
2022/07/15	6.5	14.15	0	0.00	14.10	6.5	1,583	0.41%
2022/07/14	20.2	14.02	18	14.00	14.20	2.2	1,622	0.14%
2022/07/13	4	14.00	0	0.00	14.10	4	1,960	0.20%
2022/07/12	23.3	13.53	2	13.45	13.55	21.3	1,997	1.07%
2022/07/11	0.4	14.46	0	0.00	14.40	0.4	2,031	0.02%
2022/07/08	2.2	15.11	2	15.13	15.00	0.2	2,026	0.01%
2022/07/07	1.1	14.40	4	14.75	14.90	-2.9	2,025	-0.14%
2022/07/06	11.4	14.73	6	15.02	14.65	5.4	2,058	0.26%
2022/07/05	1.3	15.46	5	15.25	15.30	-3.7	2,123	-0.17%
2022/07/04	1	15.30	5	15.40	15.30	-4	2,140	-0.19%
2022/07/01	0.1	15.95	16	15.44	15.25	-15.9	2,162	-0.74%
2022/06/28	2	16.25	0	0.00	16.25	2	2,169	0.09%
2022/06/27	15	16.15	0	0.00	16.30	15	2,187	0.69%
2022/06/24	0.1	16.00	0	0.00	15.90	0.1	2,193	0.00%
2022/06/23	0.1	15.95	0	0.00	15.85	0.1	2,239	0.00%
2022/06/22	0	0.00	2	16.00	16.20	-2	2,303	-0.09%
2022/06/21	0.1	16.20	0	0.00	16.25	0.1	2,303	0.00%
2022/06/20	0.1	16.25	0	0.00	15.90	0.1	2,322	0.00%
2022/06/08	0	0.00	5.2	17.83	17.70	-5.2	2,585	-0.20%
2022/06/07	0	0.00	4.2	17.55	17.60	-4.2	2,649	-0.16%
2022/06/02	0	0.00	1	17.25	17.30	-1	2,793	-0.04%
2022/05/31	10	16.75	0	0.00	16.85	10	2,991	0.33%
2022/05/30	0	0.00	1	16.85	16.80	-1	3,044	-0.03%
2022/05/27	0.2	16.30	0	0.00	16.35	0.2	3,057	0.01%
2022/05/26	0.1	16.20	0	0.00	16.20	0.1	3,091	0.00%
2022/05/25	0.1	16.25	0	0.00	16.20	0.1	3,120	0.00%
2022/05/23	1	16.35	0	0.00	16.30	1	3,218	0.03%
2022/05/20	1.1	16.25	1	16.20	16.20	0.1	3,304	0.00%
2022/05/19	26	16.02	18	16.10	16.10	8	3,351	0.24%
2022/05/18	23	16.52	1	16.50	16.50	22	3,353	0.66%
2022/05/17	25	15.99	0	0.00	16.00	25	3,355	0.75%
2022/05/16	11	16.08	5	15.95	15.85	6	3,360	0.18%
2022/05/13	10	16.03	10	16.00	15.95	0	3,363	0.00%
2022/05/12	13	16.16	25	16.12	15.95	-12	3,405	-0.35%
2022/05/11	19	16.74	1	16.75	16.70	18	3,459	0.52%
2022/05/10	6.1	17.25	12	17.17	17.40	-5.9	3,424	-0.17%
2022/05/09	1.4	17.64	12	17.74	17.60	-10.6	3,434	-0.31%
2022/05/06	2.1	18.18	29	18.26	18.30	-26.9	3,443	-0.78%
2022/05/05	0	0.00	15	18.65	18.55	-15	3,474	-0.43%
2022/05/04	1.1	18.55	20	18.48	18.45	-18.9	3,502	-0.54%
2022/05/03	10.1	18.60	15	18.60	18.55	-4.9	3,526	-0.14%
2022/04/29	1	18.95	10	19.08	18.90	-9	3,576	-0.25%
2022/04/28	0	0.00	20	18.91	18.90	-20	3,629	-0.55%
2022/04/27	10	18.80	0	0.00	18.80	10	3,700	0.27%
2022/04/26	0	0.00	3	19.50	19.45	-3	3,733	-0.08%
2022/04/25	15	19.50	6	19.50	19.50	9	3,780	0.24%
2022/04/22	1	19.95	10.1	20.00	20.05	-9.1	3,920	-0.23%
2022/04/21	20	20.19	0	0.00	20.20	20	3,965	0.50%
2022/04/20	15.1	20.22	0	0.00	20.30	15.1	3,995	0.38%
2022/04/19	29.1	20.79	5	20.81	20.40	24.1	4,008	0.60%
2022/04/18	2	20.23	15	20.28	20.25	-13	3,782	-0.34%
2022/04/15	1	20.20	9	20.09	20.40	-8	3,856	-0.21%
2022/04/14	1.1	19.50	2	19.35	19.35	-0.9	3,859	-0.02%
2022/04/12	21	19.48	20	19.45	19.35	1	3,971	0.03%
2022/04/11	26	19.88	4	19.73	19.75	22	4,078	0.54%
2022/04/07	0.2	20.29	0	0.00	20.05	0.2	4,222	0.00%
2022/04/06	10	20.55	0	0.00	20.50	10	4,291	0.23%
2022/03/31	0.1	20.45	3	20.60	20.45	-2.9	4,546	-0.06%
2022/03/29	0	0.00	10	20.30	20.25	-10	4,658	-0.21%
2022/03/28	8.3	20.17	25	20.50	20.30	-16.8	4,701	-0.36%
2022/03/25	25	20.55	25	20.55	20.60	0	4,733	0.00%
2022/03/24	20	20.49	19	20.49	20.45	1	4,678	0.02%
2022/03/23	23.1	20.50	0	0.00	20.55	23.1	4,677	0.49%
2022/03/22	1	20.40	10	20.60	20.45	-9	4,678	-0.19%
2022/03/21	52.2	20.61	27	20.36	20.55	25.2	4,682	0.54%
2022/03/18	0	0.00	3	20.25	20.15	-3	4,660	-0.06%
2022/03/17	30	19.82	18.1	20.02	20.10	11.9	4,670	0.25%
2022/03/16	38	19.70	31	19.63	19.55	7	4,720	0.15%
2022/03/15	5	20.15	0	0.00	20.15	5	4,625	0.11%
2022/03/14	31	20.55	0	0.00	20.50	31	4,645	0.67%
2022/03/11	0.1	20.20	0	0.00	20.15	0.1	4,638	0.00%
2022/03/10	2.4	20.57	4	20.83	20.30	-1.6	4,680	-0.03%
2022/03/09	0	0.00	1	20.30	20.40	-1	4,603	-0.02%
2022/03/08	3	19.67	2	20.30	19.75	1	4,560	0.02%
2022/03/07	2.1	20.59	200	20.21	20.60	-197.9	4,450	-4.45%	大賣/鉅額交易
2022/03/04	1	21.05	15	21.11	21.25	-14	4,371	-0.32%
2022/03/03	1	20.50	8	20.61	20.65	-7	4,296	-0.16%
2022/03/02	0.2	20.25	3	20.20	20.45	-2.9	4,286	-0.07%
2022/03/01	0.3	20.23	10	20.20	20.25	-9.7	4,264	-0.23%
2022/02/25	41	19.74	0	0.00	19.80	41	4,239	0.97%
2022/02/24	35	20.06	0	0.00	19.60	35	4,227	0.83%
2022/02/23	32	20.22	0	0.00	20.25	32	4,151	0.77%
2022/02/22	1	20.10	0	0.00	20.15	1	4,151	0.02%
2022/02/21	0.1	20.35	0	0.00	20.80	0.1	4,077	0.00%
2022/02/18	10	20.13	0	0.00	20.15	10	4,059	0.25%
2022/02/15	1	20.25	0	0.00	20.15	1	4,083	0.02%
2022/02/14	1	20.30	0	0.00	20.30	1	4,086	0.02%
2022/02/11	1	19.85	22	21.00	20.95	-21	4,079	-0.51%
2022/02/10	1	20.25	1	20.35	20.40	0	3,980	0.00%
2022/02/09	4	20.58	2	20.75	20.60	2	3,985	0.05%
2022/02/08	2	20.10	0.1	20.50	20.65	1.9	3,959	0.05%
2022/01/26	23	19.35	0	0.00	19.30	23	3,928	0.59%
2022/01/25	3	19.47	0	0.00	19.40	3	3,912	0.08%
2022/01/24	2	19.85	1	19.75	19.80	1	3,881	0.03%
2022/01/21	3	19.77	1	19.80	19.65	2	3,851	0.05%
2022/01/19	2	19.73	2	19.75	19.60	0	3,733	0.00%
2022/01/18	2	20.23	0	0.00	20.15	2	3,659	0.05%
2022/01/17	17	20.57	0.1	20.50	20.25	16.9	3,595	0.47%
2022/01/14	0.1	21.60	0	0.00	21.60	0.1	3,430	0.00%
2022/01/13	1	21.95	3	21.95	22.25	-2	3,387	-0.06%
2022/01/12	0.1	21.50	3	21.75	21.90	-2.9	3,347	-0.09%
2022/01/11	0.1	22.00	0	0.00	21.70	0.1	3,289	0.00%
2022/01/10	0.1	22.30	0	0.00	22.20	0.1	3,184	0.00%
2022/01/07	2	22.70	0	0.00	22.55	2	3,071	0.07%
2022/01/06	3	22.73	0	0.00	22.90	3	2,995	0.10%
2022/01/05	3	23.00	5	23.17	22.95	-2	2,941	-0.07%
2022/01/04	7	22.81	0	0.00	22.80	7	2,878	0.24%
2022/01/03	0.4	23.69	4.1	23.59	23.55	-3.7	2,785	-0.13%
2021/12/30	51	22.49	1	22.85	22.90	50	2,654	1.88%
2021/12/29	51	21.95	10	21.75	22.10	41	2,537	1.62%
2021/12/28	24.1	21.17	6.5	21.05	21.60	17.6	2,451	0.72%
2021/12/27	160	21.25	10	20.95	21.45	150	2,313	6.48%	大買/鉅額交易
2021/12/24	70	20.39	1	20.30	20.35	69	2,252	3.06%
2021/12/23	10	20.25	0	0.00	20.30	10	2,202	0.45%
2021/12/22	3	19.55	0	0.00	19.65	3	2,117	0.14%
2021/12/21	2	19.23	3.2	19.20	19.40	-1.2	2,072	-0.06%
2021/12/13	0.2	18.70	0.1	18.70	18.75	0	1,915	0.00%
2021/12/10	4	18.50	0	0.00	18.35	4	1,873	0.21%
2021/12/08	0	0.00	1	17.80	17.85	-1	1,817	-0.06%
2021/12/07	0	0.00	20	17.68	17.65	-20	1,856	-1.08%
2021/12/06	0	0.00	2	17.78	17.60	-2	1,842	-0.11%
2021/11/30	0	0.00	0	16.85	16.80	0	1,843	0.00%
2021/11/26	0	0.00	5	16.85	16.55	-5	1,803	-0.28%
2021/11/22	1	17.15	5	17.28	17.30	-4	1,772	-0.23%
2021/11/19	0	0.00	5	17.30	17.15	-5	1,789	-0.28%
2021/11/18	1	17.30	0	0.00	17.25	1	1,789	0.06%
2021/11/11	0.1	17.35	0	0.00	17.20	0.1	1,835	0.00%
2021/11/10	0	0.00	1	17.15	17.15	-1	1,868	-0.05%
2021/11/09	0	0.00	3	16.65	16.85	-3	1,856	-0.16%
2021/11/08	0	0.00	3	16.67	16.80	-3	1,879	-0.16%
2021/11/05	0	0.00	13	16.05	16.20	-13	2,034	-0.64%
2021/11/03	0	0.00	2	16.10	16.20	-2	2,226	-0.09%
2021/10/29	0	0.00	26.1	15.72	15.95	-26.1	2,297	-1.13%
2021/10/22	17	15.28	0	0.00	15.10	17	2,386	0.71%
2021/10/21	3	15.23	0	0.00	15.45	3	2,462	0.12%
2021/10/20	0	0.00	5	14.90	14.95	-5	2,493	-0.20%
2021/10/18	0	0.00	18	14.87	14.80	-18	2,789	-0.65%
2021/10/15	0	0.00	20	14.65	14.65	-20	2,891	-0.69%
2021/10/14	0	0.00	15	14.37	14.40	-15	2,979	-0.50%
2021/10/13	0	0.00	5	14.50	14.50	-5	3,047	-0.16%
2021/10/08	0	0.00	10	14.35	14.55	-10	3,180	-0.31%
2021/10/07	0	0.00	5	13.95	13.95	-5	3,201	-0.16%
2021/10/06	0	0.00	5	13.70	13.55	-5	3,335	-0.15%
2021/10/05	0	0.00	5	13.50	13.60	-5	3,473	-0.14%
2021/10/04	10	13.40	0	0.00	13.35	10	3,555	0.28%
2021/10/01	21.8	13.85	0	0.00	13.70	21.8	3,599	0.61%
2021/09/29	5	14.35	0	0.00	14.30	5	3,925	0.13%
2021/09/16	0	0.00	10	14.68	14.70	-10	4,338	-0.23%
2021/09/13	20	14.91	0	0.00	15.00	20	4,492	0.45%
2021/09/10	3	14.82	20	14.86	14.95	-17	4,502	-0.38%
2021/09/08	2	13.50	1	13.50	13.50	1	4,474	0.02%
2021/09/07	20	13.83	0	0.00	13.75	20	4,550	0.44%
2021/09/06	6	13.98	0	0.00	13.80	6	4,699	0.13%
2021/09/03	0	0.00	5.4	14.51	14.30	-5.4	4,725	-0.12%
2021/08/27	5	14.00	0	0.00	14.00	5	5,102	0.10%
2021/08/19	1	13.80	0	0.00	13.75	1	5,444	0.02%
2021/08/18	0	0.00	30	13.62	14.15	-30	5,467	-0.55%
2021/08/17	0	0.00	10	13.80	13.40	-10	5,457	-0.18%
2021/08/16	1	13.75	20	14.10	13.70	-19	5,474	-0.35%
2021/08/13	0	0.00	21	14.33	14.30	-21	5,534	-0.38%
2021/08/12	3	14.70	10	14.90	14.70	-7	5,538	-0.13%
2021/08/11	0	0.00	10	14.50	14.60	-10	5,579	-0.18%
2021/08/10	7	15.39	0	0.00	15.40	7	5,472	0.13%
2021/08/06	0	0.00	5	17.90	17.85	-5	5,495	-0.09%
2021/08/03	0	0.00	5	17.65	17.65	-5	5,860	-0.09%
2021/08/02	0	0.00	5	17.65	17.65	-5	6,030	-0.08%
2021/07/30	10	17.50	0	0.00	17.40	10	6,161	0.16%
2021/07/27	1	18.15	0	0.00	17.85	1	6,454	0.02%
2021/07/23	2	18.55	55	18.67	18.45	-53	6,647	-0.80%
2021/07/22	13	17.76	5	18.35	18.10	8	6,741	0.12%
2021/07/21	8	17.71	0	0.00	17.60	8	6,888	0.12%
2021/07/20	22	18.15	5	18.45	17.95	17	7,050	0.24%
2021/07/19	9	18.51	10	18.90	18.60	-1	7,082	-0.01%
2021/07/16	0	0.00	10	18.48	18.80	-10	7,363	-0.14%
2021/07/15	0	0.00	10	18.13	18.40	-10	7,468	-0.13%
2021/07/14	17	17.85	19	17.87	17.80	-2	7,575	-0.03%
2021/07/13	34	17.88	0	0.00	17.80	34	7,876	0.43%
2021/07/12	1	18.45	1	18.65	18.50	0	7,892	0.00%
2021/07/09	4	18.30	0	0.00	18.40	4	7,811	0.05%
2021/07/07	17	18.44	15	18.51	18.25	2	7,802	0.03%
2021/07/06	13	18.80	1	17.95	19.00	12	7,833	0.15%
2021/07/05	5	17.80	14	17.87	17.80	-9	7,616	-0.12%
2021/07/02	3	17.47	0	0.00	17.55	3	7,603	0.04%
2021/07/01	19	17.68	35	17.57	17.55	-16	7,578	-0.21%
2021/06/30	0	0.00	49	17.63	17.55	-49	7,535	-0.65%
2021/06/29	20	17.13	5	17.40	17.00	15	7,447	0.20%
2021/06/28	10	17.20	2	17.35	17.30	8	7,444	0.11%
2021/06/25	5	17.20	0	0.00	17.15	5	7,418	0.07%
2021/06/24	10	16.38	4.1	16.76	16.90	5.9	7,425	0.08%
2021/06/22	1	16.75	0	0.00	16.75	1	7,389	0.01%
2021/06/21	0	0.00	2	17.00	16.80	-2	7,376	-0.03%
2021/06/16	0	0.00	2	17.70	17.35	-2	7,614	-0.03%
2021/06/15	3	17.73	12	17.85	17.75	-9	7,706	-0.12%
2021/06/11	1	16.50	0	0.00	16.50	1	7,681	0.01%
2021/06/09	2	15.90	2	16.50	15.90	0	7,788	0.00%
2021/06/08	0	0.00	12	16.90	16.80	-12	7,721	-0.16%
2021/06/07	34	16.85	0	0.00	16.50	34	7,696	0.44%
2021/06/04	0	0.00	4	18.00	17.90	-4	7,581	-0.05%
2021/06/03	4	18.00	7	17.95	18.00	-3	7,571	-0.04%
2021/06/02	0	0.00	3	18.15	17.90	-3	7,552	-0.04%
2021/06/01	0	0.00	21	17.65	17.75	-21	7,450	-0.28%
2021/05/28	9	17.17	2	16.75	17.10	7	7,289	0.10%
2021/05/27	0	0.00	10	16.40	16.35	-10	7,195	-0.14%
2021/05/25	0	0.00	12	16.33	16.25	-12	7,160	-0.17%
2021/05/24	8	16.24	15	16.40	16.25	-7	7,123	-0.10%
2021/05/21	10	16.05	15	16.47	16.35	-5	7,075	-0.07%
2021/05/20	13	15.97	0	0.00	15.70	13	6,964	0.19%
2021/05/19	2	16.03	9	16.02	16.35	-7	6,943	-0.10%
2021/05/18	6	15.33	17	15.40	15.65	-11	6,886	-0.16%
2021/05/17	20	14.43	0	0.00	14.25	20	6,844	0.29%
2021/05/14	12	15.92	15	16.32	15.80	-3	6,721	-0.04%
2021/05/13	12	16.24	3	15.95	15.85	9	6,597	0.14%
2021/05/12	8	16.73	0	0.00	16.70	8	6,513	0.12%
2021/05/11	0	0.00	2	18.15	18.50	-2	6,328	-0.03%
2021/05/10	15	19.90	60	19.57	19.55	-45	6,146	-0.73%
2021/05/07	10	18.60	10	19.00	19.05	0	5,958	0.00%
2021/05/06	0	0.00	5	18.90	18.45	-5	5,805	-0.09%
2021/05/05	0	0.00	24	19.30	18.90	-24	5,714	-0.42%
2021/05/04	5	18.17	6	18.85	18.60	-1	5,595	-0.02%
2021/05/03	1	19.95	32	20.70	19.80	-31	5,410	-0.57%
2021/04/29	3	21.00	0	0.00	20.75	3	5,246	0.06%
2021/04/28	12	20.33	0	0.00	20.65	12	5,088	0.24%
2021/04/27	3	21.00	32	21.64	21.20	-29	4,885	-0.59%
2021/04/26	35	20.03	0	0.00	20.05	35	4,602	0.76%
2021/04/23	0	0.00	1	18.05	18.25	-1	4,370	-0.02%
2021/04/22	6	17.75	7	17.90	17.85	-1	4,291	-0.02%
2021/04/20	1	17.30	0	0.00	17.30	1	3,928	0.03%
2021/04/19	9	17.59	0	0.00	17.70	9	3,884	0.23%
2021/04/16	10	16.25	7	16.20	16.25	3	3,742	0.08%
2021/04/14	5	15.00	0	0.00	15.15	5	4,020	0.12%
2021/04/13	0	0.00	254	15.62	15.40	-254	4,180	-6.08%	大賣/鉅額交易
2021/04/12	7	15.23	92	15.50	15.40	-85	4,159	-2.04%
2021/04/09	5	15.00	0	0.00	14.85	5	4,049	0.12%
2021/04/08	100	15.05	1	14.95	14.95	99	4,235	2.34%
2021/04/07	50	14.95	0	0.00	14.95	50	4,486	1.11%
2021/04/01	2	14.85	0	0.00	14.80	2	4,489	0.04%
2021/03/30	2	15.00	0	0.00	15.20	2	4,414	0.05%
2021/03/29	43	15.20	3	15.20	15.10	40	4,394	0.91%
2021/03/26	0	0.00	5	14.83	14.80	-5	4,413	-0.11%
2021/03/25	60	14.77	0	0.00	14.65	60	4,402	1.36%
2021/03/23	92	14.69	0	0.00	14.55	92	4,311	2.13%
2021/03/22	0	0.00	5	14.90	14.70	-5	4,192	-0.12%
2021/03/19	5	14.20	0	0.00	14.20	5	4,050	0.12%
2021/03/16	7	12.76	3	12.90	12.80	4	3,691	0.11%
2021/03/15	1	12.70	7	12.29	12.70	-6	3,603	-0.17%
2021/03/12	0	0.00	3	11.80	11.80	-3	3,496	-0.09%
2021/03/05	5	11.15	0	0.00	11.05	5	3,514	0.14%
2021/02/02	0	0.00	20	10.54	10.55	-20	3,316	-0.60%
2021/01/21	0	0.00	4	10.70	10.65	-4	3,236	-0.12%
2021/01/20	4	10.33	0	0.00	10.40	4	3,202	0.12%
2021/01/13	1	11.90	1	11.45	11.85	0	2,937	0.00%
2021/01/12	0	0.00	4	11.24	11.10	-4	2,802	-0.14%
2021/01/11	3	12.00	4	12.03	12.05	-1	2,662	-0.04%
2021/01/08	1	11.75	9	11.99	11.85	-8	2,421	-0.33%
2021/01/07	4	11.65	4	11.28	11.70	0	2,227	0.00%
2021/01/06	0	0.00	5	10.60	10.80	-5	1,923	-0.26%
2021/01/05	0	0.00	15	10.40	10.40	-15	1,693	-0.89%
2021/01/04	2	10.05	1	10.40	10.45	1	1,626	0.06%
2020/12/31	25	10.55	7	10.31	10.25	18	1,552	1.16%
2020/12/30	10	10.35	11	10.57	10.65	-1	1,339	-0.07%
2020/12/29	7	9.69	0	0.00	9.71	7	1,038	0.67%
2020/12/28	0	0.00	1	9.49	9.54	-1	989	-0.10%
2020/12/24	0	0.00	1	9.30	9.34	-1	948	-0.11%
2020/12/22	1	9.43	0	0.00	9.25	1	928	0.11%
2020/12/15	0	0.00	1	9.05	8.90	-1	795	-0.13%
2020/12/11	1	9.01	0	0.00	9.14	1	768	0.13%
2020/12/09	0	0.00	1	9.21	9.28	-1	725	-0.14%
2020/12/08	1	9.10	0	0.00	9.10	1	701	0.14%
2020/12/07	0	0.00	1	9.26	9.25	-1	683	-0.15%
2020/12/04	0	0.00	1	9.06	9.04	-1	634	-0.16%
2020/12/03	1	8.61	1	8.65	8.80	0	580	0.00%
2020/11/30	0	0.00	10	8.54	8.55	-10	506	-1.97%
2020/11/27	1	8.52	0	0.00	8.53	1	499	0.20%
2020/11/05	0	0.00	1	8.43	8.42	-1	561	-0.18%
2020/11/03	1	8.21	0	0.00	8.25	1	588	0.17%
2020/11/02	0	0.00	1	8.17	8.15	-1	600	-0.17%
2020/10/30	30	7.97	28	8.02	8.15	2	605	0.33%
2020/10/28	1	8.50	0	0.00	8.50	1	576	0.17%
2020/10/27	1	8.59	1	8.64	8.57	0	583	0.00%
2020/09/16	0	0.00	30	9.08	9.07	-30	1,372	-2.19%
2020/09/11	0	0.00	1	9.21	9.02	-1	1,375	-0.07%
2020/09/09	0	0.00	2	9.28	9.30	-2	1,353	-0.15%
2020/09/08	0	0.00	2	9.45	9.34	-2	1,352	-0.15%
2020/09/07	0	0.00	3	9.50	9.48	-3	1,358	-0.22%
2020/09/03	3	9.43	0	0.00	9.45	3	1,371	0.22%
2020/09/01	0	0.00	2	9.46	9.45	-2	1,366	-0.15%
2020/08/31	1	9.54	0	0.00	9.58	1	1,352	0.07%
2020/08/21	8	8.90	3	8.91	8.90	5	1,318	0.38%
2020/08/20	2	8.81	3	8.80	8.80	-1	1,319	-0.08%
2020/08/13	1	8.91	0	0.00	8.91	1	1,290	0.08%
2020/08/12	2	8.90	0	0.00	9.07	2	1,283	0.16%
2020/08/11	2	8.91	1	8.96	8.87	1	1,273	0.08%
2020/08/10	1	9.32	0	0.00	9.19	1	1,244	0.08%
2020/07/30	0	0.00	2	9.51	9.49	-2	1,298	-0.15%
2020/07/29	2	9.39	0	0.00	9.44	2	1,277	0.16%
2020/07/28	2	9.50	0	0.00	9.22	2	1,263	0.16%
2020/07/27	0	0.00	29	9.48	9.60	-29	1,220	-2.38%
2020/07/21	5	10.05	0	0.00	10.05	5	1,027	0.49%
2020/07/17	13	10.08	0	0.00	10.00	13	952	1.37%
2020/07/14	1	10.10	0	0.00	10.15	1	886	0.11%
2020/07/13	5	10.55	0	0.00	10.35	5	877	0.57%
2020/07/10	24	10.24	2	10.48	10.20	22	822	2.67%
2020/07/09	2	10.85	0	0.00	10.85	2	742	0.27%
2020/07/08	6	9.85	0	0.00	9.89	6	651	0.92%
2020/06/12	0	0.00	1	8.75	8.89	-1	608	-0.16%
2020/06/11	1	8.85	0	0.00	8.88	1	599	0.17%
2020/06/10	1	9.00	0	0.00	9.01	1	579	0.17%
2020/05/27	1	8.70	0	0.00	8.71	1	548	0.18%
2020/05/11	1	8.85	0	0.00	8.87	1	466	0.21%
2020/05/08	0	0.00	1	8.50	8.51	-1	438	-0.23%
2020/05/04	0	0.00	1	8.15	8.14	-1	393	-0.25%
2020/04/30	1	8.15	0	0.00	8.19	1	390	0.26%
2020/04/27	1	7.93	0	0.00	7.95	1	394	0.25%
2020/04/21	2	7.87	0	0.00	7.87	2	393	0.51%
2020/04/16	1	8.00	0	0.00	7.97	1	389	0.26%
2020/04/09	1	7.96	0	0.00	7.96	1	373	0.27%
2020/03/12	0	0.00	2	8.30	8.00	-2	311	-0.64%
2020/03/10	0	0.00	1	8.53	8.42	-1	294	-0.34%
2020/02/14	1	8.87	0	0.00	8.86	1	334	0.30%
2019/11/05	0	0.00	10	9.37	9.37	-10	250	-4.00%
2019/11/04	0	0.00	1	9.03	9.31	-1	235	-0.42%
2019/08/23	0	0.00	6	8.39	8.33	-6	158	-3.79%
2019/08/22	0	0.00	14	8.40	8.35	-14	159	-8.75%
2019/07/11	11	8.44	0	0.00	8.43	11	287	3.82%
2019/07/04	0	0.00	1	8.48	8.46	-1	302	-0.33%
2019/07/01	0	0.00	5	8.48	8.50	-5	310	-1.61%
2019/06/28	20	8.45	15	8.45	8.43	5	311	1.61%
2019/06/27	0	0.00	1	8.41	8.46	-1	314	-0.32%
2019/06/10	14	8.56	0	0.00	8.60	14	309	4.52%
2019/06/04	6	8.55	0	0.00	8.65	6	316	1.89%
2019/05/31	10	8.65	0	0.00	8.61	10	318	3.14%
2019/05/17	0	0.00	9	8.39	8.34	-9	324	-2.78%
2019/05/15	1	8.33	0	0.00	8.46	1	324	0.31%
2019/05/13	9	8.34	0	0.00	8.33	9	320	2.80%
2019/05/07	1	8.49	0	0.00	8.47	1	307	0.33%
2019/04/23	0	0.00	5	8.61	8.65	-5	296	-1.69%
2019/04/19	5	8.98	0	0.00	8.88	5	289	1.73%
2019/04/18	10	9.05	0	0.00	8.88	10	279	3.58%
2019/04/03	1	8.50	0	0.00	8.50	1	194	0.52%
2019/04/02	1	8.55	0	0.00	8.56	1	192	0.52%
2019/03/29	1	8.58	0	0.00	8.60	1	191	0.52%
2019/02/14	0	0.00	2	8.25	8.25	-2	169	-1.18%
2019/01/21	2	8.14	0	0.00	8.14	2	186	1.07%
2018/09/19	0	0.00	17	9.90	9.98	-17	499	-3.41%
2018/09/14	0	0.00	1	9.99	10.05	-1	525	-0.19%
2018/09/07	1	10.80	0	0.00	10.35	1	568	0.18%
2018/07/18	1	11.10	0	0.00	11.10	1	853	0.12%
2018/06/26	0	0.00	13	14.23	14.20	-13	844	-1.54%
2018/06/20	10	14.35	0	0.00	14.30	10	831	1.20%
2018/06/19	1	14.25	0	0.00	14.35	1	832	0.12%
2018/06/14	1	14.50	0	0.00	14.55	1	813	0.12%
2018/06/07	7	14.88	0	0.00	14.80	7	869	0.81%
2018/05/28	1	14.70	0	0.00	14.75	1	949	0.11%
2018/05/09	1	14.85	0	0.00	14.80	1	1,345	0.07%
2018/05/02	0	0.00	10	15.55	15.50	-10	1,613	-0.62%
2018/04/27	10	15.35	0	0.00	15.40	10	1,687	0.59%
2018/04/12	0	0.00	30	15.15	15.25	-30	2,025	-1.48%
2018/03/14	30	15.50	0	0.00	15.50	30	2,076	1.44%
2018/03/12	5	15.28	0	0.00	15.25	5	2,072	0.24%
2018/02/26	2	15.75	0	0.00	15.55	2	2,331	0.09%
2018/02/07	0	0.00	2	14.88	14.35	-2	2,218	-0.09%
2018/02/06	0	0.00	2	14.30	14.10	-2	2,180	-0.09%
2018/02/05	0	0.00	1	14.95	15.20	-1	2,115	-0.05%
2018/01/30	0	0.00	2	15.55	15.20	-2	2,116	-0.09%
2018/01/29	6	16.15	0	0.00	16.05	6	2,031	0.30%
2018/01/08	3	13.65	0	0.00	13.60	3	1,439	0.21%