福華 (8085)-玉山-高雄券商分點個股進出

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

福華

(8085)

可現股當沖

股價
74.6
漲跌
▲3.4
漲幅
+4.78%
成交量
6,782張
產業
上櫃其他電子類股
101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

福華 (8085)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/05	1	73.91	6	74.41	74.60	-5	3,705	-0.14%
2024/06/04	1	71.98	6	71.13	71.20	-5	3,708	-0.13%
2024/05/30	1	69.10	1	69.40	67.90	0	3,912	0.00%
2024/05/29	0	0.00	3	69.00	68.80	-3	4,090	-0.07%
2024/05/28	0	0.00	2	65.70	65.10	-2	4,859	-0.04%
2024/05/27	0	65.20	0	0.00	65.00	0	5,041	0.00%
2024/05/24	1	63.00	1	65.00	63.90	0	5,248	0.00%
2024/05/22	1	67.30	0	0.00	67.30	1	5,511	0.02%
2024/05/16	2	66.00	5	67.00	66.00	-3	5,963	-0.05%
2024/05/15	1	66.60	0.5	66.50	66.40	0.5	5,992	0.01%
2024/05/14	5	65.80	0	0.00	66.10	5	6,048	0.08%
2024/05/13	1	66.20	2	66.80	66.80	-1	6,146	-0.02%
2024/05/10	2	69.50	0	0.00	68.80	2	6,266	0.03%
2024/05/09	1	71.10	0	0.00	70.70	1	6,531	0.02%
2024/05/08	3	71.00	9	70.71	71.50	-6	6,567	-0.09%
2024/05/06	1	67.20	0	0.00	66.60	1	6,820	0.01%
2024/05/03	0	0.00	1	67.40	66.50	-1	6,829	-0.01%
2024/05/02	1	65.70	0	0.00	66.10	1	6,886	0.01%
2024/04/30	0	0.00	1	67.00	67.50	-1	6,967	-0.01%
2024/04/26	3	67.00	0	0.00	65.90	3	7,125	0.04%
2024/04/24	0	0.00	6	67.02	68.70	-6	7,243	-0.08%
2024/04/23	1	65.40	2	65.55	65.00	-1	7,329	-0.01%
2024/04/22	0	0.00	2	71.10	68.00	-2	7,401	-0.03%
2024/04/19	52	69.76	1	69.60	68.70	51	7,610	0.67%
2024/04/18	3	71.20	0	0.00	70.30	3	7,565	0.04%
2024/04/17	2	70.00	2	71.80	71.80	0	7,542	0.00%
2024/04/15	0	0.00	11	69.43	70.90	-11	7,432	-0.15%
2024/04/11	0	0.00	10	67.80	67.20	-10	7,483	-0.13%
2024/04/10	15	67.93	0	0.00	67.50	15	7,416	0.20%
2024/04/09	2	73.90	0	0.00	73.50	2	7,253	0.03%
2024/04/08	4	76.30	0	0.00	76.00	4	7,216	0.06%
2024/04/03	1	78.60	0	0.00	77.50	1	7,196	0.01%
2024/04/02	1.2	78.33	2	79.35	78.80	-0.8	7,171	-0.01%
2024/04/01	2	77.55	15	76.91	77.20	-13	7,126	-0.18%
2024/03/29	10	74.69	10	75.97	74.30	0	7,091	0.00%
2024/03/28	0	0.00	19	74.92	75.50	-19	6,996	-0.27%
2024/03/27	1	72.80	2	73.70	72.80	-1	6,953	-0.01%
2024/03/26	4	71.40	2	72.10	72.00	2	7,066	0.03%
2024/03/25	18	73.87	1	72.80	72.50	17	7,564	0.22%
2024/03/22	0	0.00	3	74.37	74.30	-3	7,702	-0.04%
2024/03/21	1	73.00	1	73.80	72.20	0	7,745	0.00%
2024/03/20	3	72.33	5	72.20	71.30	-2	7,734	-0.03%
2024/03/19	1	72.20	5	73.74	73.50	-4	7,738	-0.05%
2024/03/18	0	0.00	11	74.64	73.50	-11	7,671	-0.14%
2024/03/15	0	0.00	2	72.00	72.00	-2	7,597	-0.03%
2024/03/13	28	71.69	20	70.60	70.10	8	7,614	0.11%
2024/03/12	3	73.93	2	74.00	73.30	1	7,579	0.01%
2024/03/11	13	71.24	19	71.78	73.70	-6	7,520	-0.08%
2024/03/08	15	68.45	13.2	68.75	70.00	1.9	7,409	0.02%
2024/03/07	13	70.77	1	71.30	70.00	12	7,336	0.16%
2024/03/06	5	72.00	0	0.00	72.00	5	7,252	0.07%
2024/03/05	28	70.69	22	70.86	72.10	6	7,192	0.08%
2024/03/04	19	72.03	17.1	72.14	71.50	2	7,034	0.03%
2024/03/01	34.1	76.79	15	78.03	73.80	19.1	6,829	0.28%
2024/02/29	1	75.30	6	74.12	76.40	-5	6,008	-0.08%
2024/02/27	6	70.65	3	70.63	69.50	3	5,823	0.05%
2024/02/26	10	69.79	7	69.34	69.20	3	5,608	0.05%
2024/02/23	2	66.35	1	68.50	67.10	1	5,425	0.02%
2024/02/22	1.5	67.37	2	66.85	67.00	-0.5	5,301	-0.01%
2024/02/21	3	63.47	19	63.08	63.60	-16	5,098	-0.31%
2024/02/20	1	58.90	2	59.85	60.10	-1	4,975	-0.02%
2024/02/19	6	60.55	2	60.05	59.50	4	4,926	0.08%
2024/02/16	3	62.23	0	0.00	62.10	3	4,846	0.06%
2024/02/15	14.3	62.67	0	0.00	61.60	14.3	4,820	0.30%
2024/02/05	14	63.33	26	62.31	62.50	-12	4,760	-0.25%
2024/02/02	1	66.80	9	66.32	65.70	-8	4,644	-0.17%
2024/02/01	21	64.28	17	64.81	66.10	4	4,505	0.09%
2024/01/31	6	60.87	1	60.10	61.30	5	4,238	0.12%
2024/01/30	0	0.00	2	60.90	60.40	-2	4,267	-0.05%
2024/01/29	4	61.50	21	59.17	61.50	-17	4,180	-0.41%
2024/01/26	2	55.80	2	56.50	57.10	0	3,946	0.00%
2024/01/25	10	58.10	1	58.10	56.50	9	3,933	0.23%
2024/01/24	1	57.20	0.1	56.70	57.40	0.9	3,880	0.02%
2024/01/23	0	0.00	1	55.50	55.60	-1	3,775	-0.03%
2024/01/22	1.1	55.20	1	56.10	55.00	0.1	3,756	0.00%
2024/01/19	3	53.20	3	52.60	52.30	0	3,669	0.00%
2024/01/18	3	51.30	4	53.40	53.60	-1	3,614	-0.03%
2024/01/17	4	54.00	2	52.60	52.60	2	3,510	0.06%
2024/01/16	9	58.23	44	58.68	57.80	-35	3,373	-1.04%
2024/01/15	8	57.49	3	58.10	57.20	5	3,233	0.15%
2024/01/12	1	53.60	2	53.80	54.10	-1	2,992	-0.03%
2024/01/11	1	53.50	10	53.95	53.90	-9	2,964	-0.30%
2024/01/10	3	52.93	1	53.20	52.80	2	2,915	0.07%
2024/01/09	0	0.00	3	52.80	53.60	-3	2,889	-0.10%
2024/01/08	3	51.67	2	53.60	53.60	1	2,850	0.04%
2024/01/05	0	0.00	11.2	52.42	52.40	-11.2	2,756	-0.41%
2024/01/04	0.2	48.25	0	0.00	48.25	0.2	2,645	0.01%
2023/12/29	2	49.80	0	0.00	50.50	2	2,581	0.08%
2023/12/28	4	48.81	11	49.35	49.70	-7	2,557	-0.27%
2023/12/27	27	51.29	22	50.26	49.50	5	2,495	0.20%
2023/12/26	57	54.04	8	53.78	53.90	49	2,432	2.01%
2023/12/25	7	53.26	1	54.00	54.00	6	2,324	0.26%
2023/12/22	1	53.39	3	52.40	52.70	-2	2,260	-0.09%
2023/12/21	2.1	55.92	0	0.00	53.70	2.1	2,166	0.10%
2023/12/20	31	56.22	30.4	56.94	55.60	0.6	1,980	0.03%
2023/12/19	1	57.10	1	57.40	58.80	0	1,355	0.00%
2023/12/18	1	51.90	1	53.00	53.50	0	1,178	0.00%
2023/12/15	1	48.90	0	0.00	48.70	1	1,087	0.09%
2023/12/11	2	46.20	0	0.00	45.90	2	1,039	0.19%
2023/12/08	0	0.00	1	44.30	44.55	-1	966	-0.10%
2023/12/07	0	0.00	5	44.00	43.55	-5	956	-0.52%
2023/12/05	3	42.88	0	0.00	42.55	3	928	0.32%
2023/12/01	2	41.45	0	0.00	41.65	2	936	0.21%
2023/11/23	0	0.00	1	41.50	41.80	-1	1,000	-0.10%
2023/11/22	1	40.35	0	0.00	40.20	1	1,011	0.10%
2023/11/20	1	41.50	0	0.00	40.10	1	1,027	0.10%
2023/11/09	2	40.25	0	0.00	40.80	2	1,063	0.19%
2023/11/03	2	37.70	2	37.90	38.00	0	980	0.00%
2023/11/02	0	0.00	2	35.23	36.25	-2	987	-0.20%
2023/10/30	1	31.50	1	32.30	31.20	0	972	0.00%
2023/10/27	5	31.83	1	30.70	30.70	4	954	0.42%
2023/10/26	1	34.80	0	0.00	34.10	1	945	0.11%
2023/10/03	1	41.00	1	41.00	41.40	0	1,081	0.00%
2023/09/21	1	38.00	0	0.00	41.10	1	1,302	0.08%
2023/09/19	0	0.00	2	40.45	41.10	-2	1,329	-0.15%
2023/09/18	0	0.00	0	37.45	37.40	0	1,310	0.00%
2023/09/14	0	0.00	1	35.00	34.20	-1	1,394	-0.07%
2023/09/07	0	35.20	0	0.00	34.40	0	1,607	0.00%
2023/09/06	1	34.60	1	34.60	34.00	0	1,629	0.00%
2023/09/05	4	34.98	2	36.68	36.60	2	1,651	0.12%
2023/09/01	0	0.00	1	42.30	42.00	-1	1,664	-0.06%
2023/08/28	2	43.75	0	0.00	42.65	2	1,745	0.11%
2023/08/25	0.2	43.15	0	0.00	43.40	0.2	1,743	0.01%
2023/08/21	1	40.60	1	40.85	40.95	0	1,965	0.00%
2023/08/07	0	0.00	4	46.70	46.70	-4	2,219	-0.18%
2023/08/02	0.1	42.95	0	0.00	43.10	0.1	2,368	0.00%
2023/07/31	2	42.95	6	42.82	43.50	-4	2,655	-0.15%
2023/07/26	0	0.00	5	40.05	40.05	-5	2,934	-0.17%
2023/07/25	0	0.00	5	40.80	40.80	-5	2,978	-0.17%
2023/07/24	0	0.00	4	40.35	40.30	-4	3,026	-0.13%
2023/07/19	8	40.89	1	41.55	40.80	7	3,126	0.22%
2023/07/18	13	40.80	2	40.10	40.10	11	3,118	0.35%
2023/07/17	1	41.20	0	0.00	41.90	1	3,116	0.03%
2023/07/14	7	42.92	0	0.00	43.70	7	3,107	0.23%
2023/07/13	0	0.00	1	46.70	46.40	-1	3,136	-0.03%
2023/07/12	1	46.50	0	0.00	46.50	1	3,173	0.03%
2023/07/10	1.3	47.21	0	0.00	47.20	1.3	3,146	0.04%
2023/07/07	4	48.54	0	0.00	48.55	4	3,126	0.13%
2023/07/06	0	0.00	0	50.90	50.20	0	3,092	0.00%
2023/07/04	1	50.90	1	51.30	51.20	0	3,040	0.00%
2023/07/03	6	50.67	4	50.05	50.10	2	3,004	0.07%
2023/06/29	5	50.00	3	49.90	49.55	2	2,907	0.07%
2023/06/28	2	47.30	7	48.64	49.70	-5	2,844	-0.18%
2023/06/26	1	45.00	0	0.00	45.95	1	2,749	0.04%
2023/06/21	1	45.80	2	46.03	45.60	-1	2,722	-0.04%
2023/06/20	0	0.00	5	45.78	45.95	-5	2,685	-0.19%
2023/06/19	2	43.05	15	44.86	45.30	-13	2,609	-0.50%
2023/06/16	1	41.85	2	41.75	42.20	-1	2,490	-0.04%
2023/06/15	0	0.00	2	39.75	39.55	-2	2,413	-0.08%
2023/06/14	1	38.50	0	0.00	38.85	1	2,378	0.04%
2023/06/13	0	0.00	1	40.30	39.00	-1	2,359	-0.04%
2023/06/12	19	40.03	10	38.75	38.60	9	2,340	0.38%
2023/06/09	3	40.42	4	40.55	40.35	-1	2,298	-0.04%
2023/06/08	2	39.65	2	40.50	38.40	0	2,250	0.00%
2023/06/07	0	0.00	1	37.00	37.95	-1	2,174	-0.05%
2023/06/06	2	36.88	1	37.70	36.95	1	2,168	0.05%
2023/06/05	3	37.65	0	0.00	38.30	3	2,140	0.14%
2023/06/01	3	37.37	0	0.00	37.10	3	2,085	0.14%
2023/05/31	2	37.18	0	0.00	37.10	2	2,072	0.10%
2023/05/30	2	36.80	0	0.00	36.60	2	2,055	0.10%
2023/05/29	13	37.14	16	38.49	36.90	-3	2,005	-0.15%
2023/05/26	0	0.00	1	38.00	38.10	-1	1,815	-0.06%
2023/05/25	1	37.45	0	0.00	37.60	1	1,792	0.06%
2023/05/24	6	37.59	0	0.00	37.60	6	1,784	0.34%
2023/05/23	2	38.40	0	0.00	38.60	2	1,767	0.11%
2023/05/22	0	0.00	3	38.98	38.90	-3	1,752	-0.17%
2023/05/18	0	0.00	1	38.70	38.75	-1	1,685	-0.06%
2023/05/17	1	38.95	9	38.53	38.35	-8	1,665	-0.48%
2023/05/16	10	38.31	0	0.00	38.30	10	1,632	0.61%
2023/05/15	0	37.70	5	37.24	36.60	-5	1,561	-0.32%
2023/05/12	0	0.00	1	37.65	37.70	-1	1,518	-0.07%
2023/05/11	2	36.25	3	36.70	37.50	-1	1,444	-0.07%
2023/05/10	1	36.00	1	36.00	36.00	0	1,334	0.00%
2023/05/09	7	35.04	4	35.03	34.70	3	1,239	0.24%
2023/05/08	5	34.81	1	34.30	35.00	4	1,162	0.34%
2023/05/05	1	31.60	3	33.10	33.65	-2	937	-0.21%
2023/05/04	5	31.17	2	30.98	30.60	3	871	0.34%
2023/05/03	0	0.00	1	29.80	29.80	-1	675	-0.15%
2023/05/02	4	28.05	2	28.43	27.10	2	629	0.32%
2023/04/28	0	0.00	1	26.24	28.35	-1	552	-0.19%
2023/04/27	0	0.00	1	25.55	25.80	-1	506	-0.20%
2023/04/26	5	25.02	9	24.84	25.15	-4	468	-0.85%
2023/04/25	2	23.85	0	0.00	23.90	2	396	0.50%
2023/04/19	0	0.00	2	24.30	23.85	-2	325	-0.61%
2023/04/18	2	24.30	0	0.00	24.10	2	304	0.66%
2023/03/30	0	0.00	0	19.95	20.00	0	169	0.00%
2023/02/13	0	20.75	0	0.00	20.80	0	339	0.00%
2023/01/30	0	21.50	0	0.00	21.55	0	312	0.00%
2022/12/05	0	0.00	3	20.15	20.15	-3	306	-0.98%
2022/11/18	0	0.00	1	19.50	19.50	-1	561	-0.18%
2022/11/03	0	0.00	1	19.10	18.95	-1	622	-0.16%
2022/11/02	0.7	19.25	0	0.00	19.15	0.7	622	0.11%
2022/09/23	1	20.95	0	0.00	20.25	1	838	0.12%
2022/09/21	2	21.28	0	0.00	21.30	2	836	0.24%
2022/09/16	0	0.00	1	21.50	21.45	-1	836	-0.12%
2022/09/15	2	21.08	1	22.85	21.05	1	830	0.12%
2022/09/06	4	23.08	3	23.00	23.60	1	775	0.13%
2022/09/05	1	24.45	0.9	24.30	24.55	0.1	740	0.01%
2022/09/02	1	23.95	0	0.00	24.35	1	732	0.14%
2022/09/01	9	23.69	6	24.18	23.30	3	704	0.43%
2022/08/30	13	22.13	10	21.51	21.45	3	553	0.54%
2022/08/22	5	21.10	5	21.15	21.00	0	525	0.00%
2022/08/19	0	0.00	16.7	20.85	21.00	-16.7	520	-3.20%
2022/08/18	1	21.10	7	21.08	21.00	-6	515	-1.16%
2022/08/17	16	20.79	3	20.60	20.65	13	502	2.59%
2022/08/05	0	0.00	3	19.20	19.30	-3	502	-0.60%
2022/08/04	1	18.80	0	0.00	19.00	1	505	0.20%
2022/07/28	0	0.00	1	20.40	19.65	-1	493	-0.20%
2022/07/25	1	19.80	0	0.00	20.00	1	480	0.21%
2022/07/22	0	0.00	26	20.50	19.80	-26	473	-5.50%
2022/07/21	2	18.78	3	20.08	19.05	-1	440	-0.23%
2022/07/20	1	20.50	21	20.65	20.45	-20	403	-4.96%
2022/07/19	0	0.00	42	19.68	19.90	-42	368	-11.40%
2022/07/18	0	0.00	5	19.45	19.05	-5	335	-1.49%
2022/07/15	0	0.00	35	19.09	19.10	-35	323	-10.82%
2022/07/14	0	0.00	60	19.05	19.05	-60	309	-19.38%
2022/07/12	3	19.00	0	0.00	18.80	3	301	1.00%
2022/06/20	0	0.00	1	17.40	17.25	-1	212	-0.47%
2022/06/13	1	18.45	0	0.00	18.40	1	254	0.39%
2022/05/20	0	0.00	1	18.80	18.80	-1	216	-0.46%
2022/05/09	0	0.00	0.1	17.25	17.30	-0.1	188	-0.03%
2022/04/25	1	17.90	0	0.00	17.90	1	192	0.52%
2022/04/21	0	18.50	0	0.00	18.45	0	194	0.00%
2022/04/18	0	0.00	0	18.50	18.50	0	226	0.00%
2022/04/15	0	0.00	0.8	18.55	18.65	-0.8	243	-0.32%
2022/04/07	2	18.98	2	19.15	18.90	0	285	0.00%
2022/04/06	0	0.00	0.4	18.75	18.75	-0.4	293	-0.12%
2022/03/21	2	19.20	6.9	19.26	18.90	-4.9	422	-1.16%
2022/03/18	2	19.00	1	19.20	18.80	1	412	0.24%
2022/03/17	5.1	19.09	2	19.00	18.50	3.1	410	0.74%
2022/03/16	0	0.00	2	17.50	17.90	-2	388	-0.51%
2022/03/15	0	0.00	1	16.20	16.30	-1	385	-0.26%
2022/03/08	4	16.15	0	0.00	15.80	4	415	0.96%
2022/03/07	3	16.45	0	0.00	16.50	3	423	0.71%
2022/02/24	5	17.05	0	0.00	17.05	5	478	1.05%
2022/02/10	0.5	18.20	0	0.00	18.15	0.5	585	0.08%
2022/01/25	0.2	18.30	0	0.00	18.40	0.2	635	0.03%
2022/01/19	0	0.00	0	19.00	19.00	0	732	0.00%
2022/01/12	0	0.00	2	19.25	19.50	-2	817	-0.24%
2022/01/10	0	0.00	1	19.15	19.25	-1	852	-0.12%
2022/01/07	1	18.50	1	18.70	18.90	0	848	0.00%
2022/01/06	0	0.00	3	18.68	18.95	-3	858	-0.35%
2022/01/04	1	18.15	0	0.00	18.10	1	986	0.10%
2021/12/30	2.3	18.22	5.4	18.22	18.30	-3.1	1,087	-0.28%
2021/12/29	2	18.70	0	0.00	18.65	2	1,185	0.17%
2021/12/28	0	0.00	3	19.23	19.50	-3	1,319	-0.23%
2021/12/27	0	0.00	5.8	18.15	18.70	-5.8	1,445	-0.40%
2021/12/13	4	15.26	0	0.00	15.15	4	1,676	0.24%
2021/12/10	3	15.72	0	0.00	15.60	3	1,673	0.18%
2021/12/08	1	16.30	0	0.00	16.25	1	1,685	0.06%
2021/12/07	1	16.40	0	0.00	16.45	1	1,691	0.06%
2021/12/06	1	16.70	0	0.00	16.55	1	1,705	0.06%
2021/12/03	0	0.00	1	16.35	16.20	-1	1,731	-0.06%
2021/12/01	1	16.00	0	0.00	16.10	1	1,828	0.05%
2021/11/29	21	16.17	1	16.20	16.10	20	2,001	1.00%
2021/11/26	15	16.53	0	0.00	16.50	15	2,080	0.72%
2021/11/24	0	0.00	0	16.80	16.85	0	2,199	0.00%
2021/11/23	16	16.98	0	0.00	16.95	16	2,250	0.71%
2021/11/22	1	17.05	2	17.25	17.05	-1	2,348	-0.04%
2021/11/19	1	17.65	5	17.68	17.45	-4	2,435	-0.16%
2021/11/18	45	16.94	5	17.13	17.15	40	2,439	1.64%
2021/11/17	1	17.00	2	17.10	17.05	-1	2,433	-0.04%
2021/11/16	29	16.75	1	16.80	16.75	28	2,434	1.15%
2021/11/15	11	16.69	0	16.55	16.70	11	2,441	0.45%
2021/11/12	1	16.75	0	0.00	16.65	1	2,447	0.04%
2021/11/11	5	16.81	0	0.00	16.70	5	2,450	0.20%
2021/11/10	1	17.30	0	0.00	17.25	1	2,443	0.04%
2021/11/09	1	17.55	0	0.00	17.40	1	2,443	0.04%
2021/11/05	0	0.00	1	17.85	17.55	-1	2,436	-0.04%
2021/11/04	0	0.00	1	17.65	17.70	-1	2,442	-0.04%
2021/11/03	4	17.50	0	0.00	17.50	4	2,448	0.16%
2021/11/02	2	17.98	0	0.00	18.00	2	2,436	0.08%
2021/11/01	1	18.35	3	18.68	18.40	-2	2,424	-0.08%
2021/10/28	1	17.80	1	18.05	18.05	0	2,415	0.00%
2021/10/27	0	0.00	2	18.05	18.10	-2	2,410	-0.08%
2021/10/26	2	18.20	1	18.75	18.00	1	2,415	0.04%
2021/10/25	1	18.45	0	0.00	18.65	1	2,401	0.04%
2021/10/22	0	0.00	1	18.70	18.65	-1	2,410	-0.04%
2021/10/21	2	18.60	2	19.10	18.55	0	2,413	0.00%
2021/10/20	1	18.45	1	19.10	18.95	0	2,401	0.00%
2021/10/19	1	18.65	2	19.15	19.00	-1	2,384	-0.04%
2021/10/18	0	0.00	14	19.07	19.10	-14	2,379	-0.59%
2021/10/15	2	18.75	1	18.70	18.65	1	2,363	0.04%
2021/10/14	1	18.05	2	18.35	18.45	-1	2,371	-0.04%
2021/10/13	2	18.03	12	18.22	18.25	-10	2,404	-0.42%
2021/10/12	1	17.55	1	17.95	17.90	0	2,401	0.00%
2021/10/08	3	17.85	4	18.21	17.85	-1	2,401	-0.04%
2021/10/07	5	18.05	2	17.60	18.00	3	2,390	0.13%
2021/10/06	0	0.00	3	16.97	17.00	-3	2,365	-0.13%
2021/10/04	10	16.15	0	0.00	16.15	10	2,363	0.42%
2021/10/01	23	16.41	4	16.40	16.35	19	2,377	0.80%
2021/09/30	10	16.88	5	16.70	17.25	5	2,426	0.21%
2021/09/29	3	15.60	10	15.97	15.70	-7	2,415	-0.29%
2021/09/28	22	15.79	2	16.08	15.70	20	2,388	0.84%
2021/09/27	9	17.25	2	17.63	16.65	7	2,340	0.30%
2021/09/24	24	18.70	16	19.38	18.45	8	2,248	0.36%
2021/09/23	5	20.15	3.2	19.96	20.45	1.8	2,109	0.09%
2021/09/22	13	19.01	5.1	18.67	19.35	7.9	1,940	0.41%
2021/09/17	6	18.88	176	18.83	19.10	-170	1,829	-9.29%	大賣/鉅額交易
2021/09/13	1	17.65	0	0.00	17.55	1	1,681	0.06%
2021/09/09	0	0.00	1	17.40	17.60	-1	1,682	-0.06%
2021/09/08	1	17.00	1	17.60	17.30	0	1,670	0.00%
2021/09/07	15	17.65	1	18.00	17.65	14	1,644	0.85%
2021/09/06	31	17.20	0	0.00	18.10	31	1,625	1.91%
2021/09/03	2	18.28	0	0.00	17.90	2	1,554	0.13%
2021/09/02	4	18.00	7.1	18.02	17.95	-3.1	1,518	-0.20%
2021/09/01	10	17.49	2.1	17.83	17.40	7.9	1,389	0.57%
2021/08/31	1	16.95	6	17.05	17.15	-5	1,313	-0.38%
2021/08/30	3	16.55	9.2	16.66	16.85	-6.2	1,267	-0.49%
2021/08/27	3	15.80	17.5	15.99	16.15	-14.5	1,197	-1.21%
2021/08/26	15.5	15.52	9	15.87	16.15	6.5	1,152	0.56%
2021/08/25	1	15.20	50.3	15.42	15.50	-49.3	1,065	-4.63%
2021/08/24	0	0.00	6	14.15	14.10	-6	980	-0.61%
2021/08/20	0	0.00	1	13.35	13.15	-1	976	-0.10%
2021/08/19	8	13.68	2	13.33	13.10	6	986	0.61%
2021/08/18	0	0.00	4	13.26	13.60	-4	1,016	-0.39%
2021/08/17	1	12.60	20.3	12.55	12.55	-19.3	1,035	-1.86%
2021/08/16	0	0.00	0.1	12.90	12.80	-0.1	1,033	-0.01%
2021/08/12	0	0.00	1	13.20	13.15	-1	1,048	-0.10%
2021/08/11	1	13.15	4	13.05	13.05	-3	1,064	-0.28%
2021/08/10	11	13.36	0	0.00	13.45	11	1,092	1.01%
2021/08/09	7	13.79	0	0.00	13.80	7	1,117	0.63%
2021/08/05	1	14.05	0	0.00	14.05	1	1,145	0.09%
2021/08/04	1	14.25	0	0.00	14.20	1	1,185	0.08%
2021/08/03	0	0.00	1	14.45	14.65	-1	1,213	-0.08%
2021/07/30	0	0.00	1	14.05	14.10	-1	1,245	-0.08%
2021/07/29	0	0.00	1	13.75	13.75	-1	1,246	-0.08%
2021/07/28	13	13.78	1	13.85	13.55	12	1,260	0.95%
2021/07/27	15	14.05	0	0.00	13.95	15	1,291	1.16%
2021/07/23	1	14.30	0	0.00	14.25	1	1,358	0.07%
2021/07/22	0	0.00	1	14.65	14.30	-1	1,437	-0.07%
2021/07/20	1	14.35	2	14.20	14.25	-1	1,561	-0.06%
2021/07/19	4.4	14.60	8	14.50	14.75	-3.6	1,621	-0.22%
2021/07/16	0	0.00	8.1	13.72	14.45	-8.1	1,712	-0.47%
2021/07/14	11	13.00	0	0.00	13.00	11	1,790	0.61%
2021/07/13	1	13.40	0	0.00	13.25	1	1,857	0.05%
2021/07/12	1	13.55	2	13.85	13.70	-1	1,882	-0.05%
2021/07/09	12	13.61	1	13.65	13.60	11	1,932	0.57%
2021/07/08	17	13.93	6	13.98	14.10	11	2,080	0.53%
2021/07/07	20	14.81	14	14.74	14.65	6	2,151	0.28%
2021/07/06	2	14.15	8.1	13.98	14.15	-6.1	2,101	-0.29%
2021/07/05	4	11.93	6	12.64	12.90	-2	2,084	-0.10%
2021/07/02	11	11.70	8	11.90	11.75	3	2,149	0.14%
2021/07/01	10	12.10	0	0.00	12.00	10	2,237	0.45%
2021/06/30	11	12.37	0	0.00	12.20	11	2,307	0.48%
2021/06/29	12	12.48	0	0.00	12.35	12	2,472	0.49%
2021/06/28	14	12.62	1	12.55	12.55	13	2,618	0.50%
2021/06/25	4	12.76	10	12.75	12.70	-6	2,666	-0.22%
2021/06/24	20	12.60	0	0.00	12.60	20	2,808	0.71%
2021/06/22	4	12.71	0	0.00	12.70	4	2,976	0.13%
2021/06/18	30	12.95	0	0.00	12.90	30	3,097	0.97%
2021/06/16	5	12.90	0	0.00	12.75	5	3,181	0.16%
2021/06/15	0.1	13.00	0	0.00	13.00	0.1	3,270	0.00%
2021/06/11	0	0.00	2	13.05	13.05	-2	3,393	-0.06%
2021/06/09	0	0.00	1	13.00	13.05	-1	3,800	-0.03%
2021/06/08	0.1	13.10	0	0.00	13.15	0.1	4,097	0.00%
2021/06/07	11	12.86	5	12.85	12.85	6	4,164	0.14%
2021/06/03	0	0.00	5	13.15	13.15	-5	4,350	-0.11%
2021/06/02	2	13.18	25	12.90	12.85	-23	4,377	-0.53%
2021/06/01	1	13.25	1	13.45	13.45	0	4,378	0.00%
2021/05/28	10	13.35	0	0.00	13.30	10	4,409	0.23%
2021/05/27	1	13.20	0	0.00	13.20	1	4,461	0.02%
2021/05/26	2	13.38	9	13.73	13.50	-7	4,490	-0.16%
2021/05/25	1	13.75	4	13.21	13.75	-3	4,601	-0.07%
2021/05/24	7	12.47	0	0.00	12.50	7	4,683	0.15%
2021/05/21	2	12.25	6	12.15	12.35	-4	4,687	-0.09%
2021/05/20	2	11.95	0	0.00	11.90	2	4,689	0.04%
2021/05/19	0	0.00	1	12.15	12.35	-1	4,695	-0.02%
2021/05/18	1	11.80	2	11.35	11.80	-1	4,717	-0.02%
2021/05/17	3	10.95	3	11.28	10.75	0	4,702	0.00%
2021/05/14	4	11.94	3	12.13	11.90	1	4,685	0.02%
2021/05/13	2	12.13	1	12.35	12.20	1	4,669	0.02%
2021/05/12	4	11.88	4	12.25	12.70	0	4,659	0.00%
2021/05/11	3	13.02	0	0.00	12.75	3	4,629	0.06%
2021/05/10	0	0.00	1	13.90	13.85	-1	4,602	-0.02%
2021/05/07	0	0.00	3.4	13.80	14.15	-3.4	4,594	-0.07%
2021/05/06	1	13.35	2	13.70	13.35	-1	4,572	-0.02%
2021/05/05	1	13.45	2	13.78	13.45	-1	4,561	-0.02%
2021/05/04	6	13.61	8	13.37	13.40	-2	4,548	-0.04%
2021/05/03	1	13.85	12	14.21	14.45	-11	4,510	-0.24%
2021/04/29	4	14.29	21	14.19	14.20	-17	4,472	-0.38%
2021/04/28	18	14.79	9	15.07	14.85	9	4,451	0.20%
2021/04/27	12	13.73	12	14.54	15.45	0	4,384	0.00%
2021/04/26	17	14.05	0	0.00	14.05	17	4,297	0.40%
2021/04/23	16	15.78	0	0.00	15.60	16	4,276	0.37%
2021/04/22	17	17.82	28	18.08	17.30	-11	4,226	-0.26%
2021/04/21	22	19.28	17	19.13	19.20	5	4,094	0.12%
2021/04/20	50	20.09	0	0.00	19.65	50	4,068	1.23%
2021/04/19	4	19.98	29	19.37	20.00	-25	4,047	-0.62%
2021/04/16	0	0.00	1	19.40	19.25	-1	4,000	-0.02%
2021/04/15	1	19.00	10	19.68	19.50	-9	4,005	-0.22%
2021/04/14	34	19.98	6	19.08	20.15	28	3,990	0.70%
2021/04/13	0	0.00	35	18.20	19.80	-35	3,970	-0.88%
2021/04/12	0	0.00	2	18.18	18.05	-2	3,919	-0.05%
2021/04/09	10	17.75	0	0.00	17.95	10	3,896	0.26%
2021/04/08	5	17.33	7	17.36	17.10	-2	3,868	-0.05%
2021/04/07	33	18.17	8	17.83	17.95	25	3,801	0.66%
2021/04/06	5	18.87	3	19.00	18.55	2	3,748	0.05%
2021/04/01	8	18.54	8	18.55	18.80	0	3,754	0.00%
2021/03/31	10	17.37	4	18.08	18.15	6	3,609	0.17%
2021/03/30	2	16.58	7	16.27	16.50	-5	3,484	-0.14%
2021/03/29	0	0.00	14	16.63	16.70	-14	3,482	-0.40%
2021/03/26	2	15.63	4	15.88	16.50	-2	3,410	-0.06%
2021/03/25	9	15.49	10	15.31	15.25	-1	3,380	-0.03%
2021/03/24	7	13.82	0	0.00	14.50	7	3,338	0.21%
2021/03/22	0	0.00	1	13.20	13.25	-1	3,261	-0.03%
2021/03/19	0	13.55	0	0.00	13.40	0	3,294	0.00%
2021/03/18	0	0.00	1	12.60	13.30	-1	3,317	-0.03%
2021/03/17	6	14.06	5	13.49	13.15	1	3,256	0.03%
2021/03/16	9	14.49	6	14.60	14.55	3	3,190	0.09%
2021/03/15	11	13.02	0	0.00	13.50	11	2,944	0.37%
2021/03/12	36	12.24	3	12.07	12.30	33	2,890	1.14%
2021/03/11	2	10.30	1	11.20	11.20	1	2,737	0.04%
2021/03/10	0	0.00	2.1	10.15	10.20	-2.1	2,737	-0.08%
2021/03/09	0	9.60	0	9.70	9.31	0	2,597	0.00%
2021/03/08	0	0.00	43	9.28	9.13	-43	2,577	-1.67%
2021/03/04	0	0.00	12	9.18	9.01	-12	2,556	-0.47%
2021/03/02	0	0.00	1	9.24	9.23	-1	2,532	-0.04%
2021/02/26	11.1	9.25	0	0.00	9.18	11.1	2,495	0.44%
2021/02/25	47	9.51	1	9.44	9.48	46	2,461	1.87%
2021/02/24	1	8.66	11	8.86	9.24	-10	2,314	-0.43%
2021/02/22	1	8.35	0	0.00	8.35	1	2,215	0.05%
2021/02/19	0	0.00	10	8.40	8.35	-10	2,255	-0.44%
2021/02/17	0	0.00	5	8.24	8.30	-5	2,254	-0.22%
2021/02/05	0	0.00	3	8.07	8.28	-3	2,247	-0.13%
2021/02/03	0	0.00	8	7.95	7.92	-8	2,251	-0.36%
2021/02/02	0	0.00	30	8.00	7.95	-30	2,262	-1.33%
2021/02/01	1	7.80	1	7.80	7.81	0	2,273	0.00%
2021/01/29	1	7.89	0	0.00	7.89	1	2,281	0.04%
2021/01/28	0	0.00	16	7.95	7.93	-16	2,313	-0.69%
2021/01/26	12	8.13	0	0.00	8.00	12	2,337	0.51%
2021/01/25	10	7.93	0	0.00	8.04	10	2,363	0.42%
2021/01/22	1	7.96	0	0.00	7.96	1	2,417	0.04%
2021/01/21	1	7.90	5	8.00	7.92	-4	2,492	-0.16%
2021/01/18	2	8.13	0	0.00	8.12	2	2,799	0.07%
2021/01/12	15	8.67	0	0.00	8.40	15	2,891	0.52%
2021/01/11	5	8.82	0	0.00	8.80	5	2,854	0.18%
2021/01/07	0	9.34	0	0.00	9.28	0	2,803	0.00%
2021/01/06	3	9.52	9	9.47	9.40	-6	2,778	-0.22%
2021/01/05	0	0.00	3	8.86	9.26	-3	2,661	-0.11%
2020/12/31	2	8.71	0	0.00	8.50	2	2,638	0.08%
2020/12/29	0	0.00	3	8.82	8.80	-3	2,625	-0.11%
2020/12/28	10	8.84	0	0.00	8.94	10	2,592	0.39%
2020/12/25	0	0.00	8	8.50	8.59	-8	2,528	-0.32%
2020/12/23	6	8.23	0	0.00	8.21	6	2,515	0.24%
2020/12/22	0	0.00	1	8.51	8.34	-1	2,565	-0.04%
2020/12/21	3	8.50	5	8.55	8.52	-2	2,651	-0.08%
2020/12/18	5	8.31	1	8.49	8.50	4	2,667	0.15%
2020/12/17	0.5	8.30	1	8.38	8.31	-0.5	2,651	-0.02%
2020/12/15	12	8.42	1	8.53	8.26	11	2,647	0.42%
2020/12/14	2.2	8.10	13	8.08	8.57	-10.8	2,580	-0.42%
2020/12/11	5	7.80	2	7.85	7.80	3	2,503	0.12%
2020/12/10	1	7.92	4	8.03	8.05	-3	2,473	-0.12%
2020/12/09	1	7.79	4	7.88	7.86	-3	2,415	-0.12%
2020/12/08	9.4	7.80	1	7.98	7.65	8.4	2,382	0.35%
2020/12/07	15.3	7.82	18	7.81	8.22	-2.7	2,315	-0.12%
2020/12/04	6	7.03	15	7.34	7.56	-9	2,173	-0.41%
2020/12/03	3	6.84	9	6.97	6.88	-6	2,110	-0.28%
2020/12/02	1	6.82	1	6.98	6.82	0	2,107	0.00%
2020/12/01	12	6.79	0	0.00	6.84	12	2,110	0.57%
2020/11/30	0	0.00	8	6.94	6.89	-8	2,108	-0.38%
2020/11/27	3	6.87	2	6.93	6.90	1	2,095	0.05%
2020/11/26	6	6.71	0	0.00	6.72	6	2,085	0.29%
2020/11/25	3	6.88	19	6.88	6.76	-16	2,095	-0.76%
2020/11/24	3	6.60	1	6.74	6.73	2	2,075	0.10%
2020/11/23	2	6.59	0	0.00	6.59	2	2,067	0.10%
2020/11/20	1	6.63	10	6.66	6.60	-9	2,065	-0.44%
2020/11/19	6	6.79	3	6.96	6.75	3	2,054	0.15%
2020/11/18	7	7.00	17	7.16	6.88	-10	2,042	-0.49%
2020/11/17	2	6.57	11	6.68	6.89	-9	1,990	-0.45%
2020/11/16	2	6.30	10	6.29	6.27	-8	1,954	-0.41%
2020/11/13	8	6.47	0	0.00	6.41	8	1,961	0.41%
2020/11/12	7	6.53	0	0.00	6.48	7	1,988	0.35%
2020/11/11	1	6.47	1	6.64	6.60	0	2,001	0.00%
2020/11/10	1	6.52	2	6.67	6.64	-1	2,002	-0.05%
2020/11/09	4	6.54	100	6.79	6.77	-96	1,989	-4.82%
2020/11/06	3	6.88	2	6.89	6.86	1	1,966	0.05%
2020/11/05	10	6.99	3	6.99	7.00	7	1,946	0.36%
2020/11/04	0	0.00	16	6.60	6.67	-16	1,900	-0.84%
2020/11/03	1	6.64	0	0.00	6.63	1	1,888	0.05%
2020/11/02	7	6.71	0	0.00	6.64	7	1,869	0.37%
2020/10/30	20	7.11	3	7.16	6.88	17	1,836	0.93%
2020/10/29	3	6.50	10	6.90	7.13	-7	1,775	-0.39%
2020/10/28	15	6.70	6	6.70	6.68	9	1,693	0.53%
2020/10/27	109	7.16	7	7.34	7.00	102	1,612	6.32%	大買/鉅額交易
2020/10/26	17	6.96	10	6.96	6.96	7	1,441	0.49%
2020/10/23	6	6.27	48	6.15	6.33	-42	1,319	-3.18%
2020/10/22	14	5.50	3	5.64	5.76	11	1,190	0.92%
2020/10/21	1	5.05	0	0.00	5.24	1	1,167	0.09%
2020/10/16	0	0.00	10	5.27	5.27	-10	1,146	-0.87%
2020/10/14	1	5.27	3	5.28	5.46	-2	1,131	-0.18%
2020/10/13	3	5.15	12	5.15	5.25	-9	1,110	-0.81%
2020/10/12	3	5.35	1	5.33	5.28	2	1,085	0.18%
2020/10/08	1	5.60	0	0.00	5.57	1	1,057	0.09%
2020/10/07	8	5.77	0	0.00	5.68	8	1,039	0.77%
2020/10/05	2	5.90	1	5.98	5.97	1	999	0.10%
2020/09/30	5	5.96	1	5.93	5.97	4	987	0.41%
2020/09/29	20	5.92	13	5.94	6.00	7	967	0.72%
2020/09/28	7	5.50	65	5.46	5.53	-58	937	-6.19%
2020/09/25	57	6.02	17	6.05	5.74	40	918	4.36%
2020/09/24	55	6.24	8	6.09	6.31	47	817	5.75%
2020/09/23	0	0.00	8	5.63	5.74	-8	655	-1.22%
2020/09/22	1	5.12	1	5.22	5.22	0	592	0.00%
2020/09/21	0	0.00	8	5.15	5.29	-8	557	-1.43%
2020/09/11	2	4.71	0	0.00	4.75	2	484	0.41%
2020/09/10	8	4.85	0	0.00	4.85	8	473	1.69%
2020/09/07	3	4.95	0	0.00	4.91	3	452	0.66%
2020/09/04	0	0.00	5	4.87	4.79	-5	434	-1.15%
2020/09/03	2	4.70	0	0.00	4.69	2	419	0.48%
2020/09/01	5	4.55	2	4.70	4.63	3	412	0.73%
2020/08/31	0	0.00	1	4.69	4.69	-1	429	-0.23%
2020/08/27	3	4.39	0	0.00	4.39	3	431	0.69%
2020/08/25	0	0.00	6	4.38	4.40	-6	424	-1.41%
2020/08/24	0	0.00	2	4.39	4.39	-2	418	-0.48%
2020/08/21	0	0.00	1	4.43	4.43	-1	418	-0.24%
2020/08/20	3	4.27	0	0.00	4.27	3	416	0.72%
2020/08/19	6	4.65	0	0.00	4.57	6	412	1.46%
2020/08/18	2	4.76	2	4.71	4.65	0	392	0.00%
2020/08/17	0	0.00	1	4.57	4.58	-1	356	-0.28%
2020/08/14	0	0.00	1	4.17	4.17	-1	326	-0.31%
2020/08/07	2	3.94	0	0.00	3.98	2	303	0.66%
2020/07/29	0	0.00	3	3.98	3.97	-3	311	-0.96%
2020/07/28	1	4.02	0	0.00	4.02	1	311	0.32%
2020/07/21	0	0.00	15	4.17	4.19	-15	302	-4.95%
2020/07/16	0	0.00	0.1	4.20	4.27	-0.1	296	-0.03%
2020/07/06	0	0.00	1	4.28	4.27	-1	278	-0.36%
2020/07/03	1	4.39	0	0.00	4.34	1	278	0.36%
2020/06/22	1	4.38	0	0.00	4.38	1	270	0.37%
2020/06/18	0	0.00	1	4.14	4.25	-1	264	-0.38%
2020/06/08	19	4.48	0	0.00	4.47	19	279	6.79%
2020/06/05	1	4.50	12	4.29	4.51	-11	276	-3.97%
2020/06/04	12	4.23	0	0.00	4.23	12	252	4.76%
2020/05/22	0	0.00	3	3.67	3.72	-3	226	-1.32%
2020/05/11	0	0.00	2	3.69	3.76	-2	225	-0.89%
2020/05/08	0	0.00	1	3.73	3.72	-1	229	-0.44%
2020/05/06	3	3.57	0	0.00	3.60	3	226	1.32%
2020/04/23	0	0.00	1	3.37	3.38	-1	230	-0.43%
2020/04/22	1	3.36	0	0.00	3.37	1	235	0.42%
2020/04/15	3	3.51	0	0.00	3.51	3	231	1.30%
2020/03/26	0	0.00	113	3.12	3.18	-113	267	-42.26%	大賣/鉅額交易
2020/03/25	0	0.00	70	3.18	3.13	-70	265	-26.35%
2020/03/19	0	3.04	0	0.00	3.04	0	271	0.00%
2020/01/30	0	0.00	15	4.05	4.07	-15	312	-4.80%
2020/01/17	0	0.00	114	4.36	4.35	-114	306	-37.25%	大賣/鉅額交易
2020/01/16	0	0.00	219	4.37	4.36	-219	302	-72.35%	大賣/鉅額交易
2020/01/15	0	0.00	40	4.40	4.39	-40	298	-13.38%
2020/01/13	30	4.30	0	0.00	4.37	30	300	9.99%
2020/01/10	3	4.40	0	0.00	4.40	3	300	1.00%
2020/01/08	5	4.41	0	0.00	4.44	5	301	1.66%
2020/01/07	12	4.48	0	0.00	4.48	12	310	3.87%
2020/01/06	133	4.54	0	0.00	4.51	133	304	43.67%	大買/鉅額交易
2020/01/02	5	4.51	0	0.00	4.53	5	311	1.61%
2019/12/31	2	4.50	0	0.00	4.50	2	307	0.65%
2019/12/25	50	4.33	11	4.35	4.36	39	319	12.20%
2019/12/24	90	4.37	0	0.00	4.35	90	319	28.14%
2019/12/23	30	4.38	0	0.00	4.41	30	315	9.51%
2019/12/19	6	4.39	0	0.00	4.41	6	310	1.93%
2019/12/18	26	4.41	0	0.00	4.41	26	308	8.42%
2019/12/12	0	0.00	1	4.47	4.37	-1	300	-0.33%
2019/12/05	0	0.00	5	4.03	4.06	-5	265	-1.88%
2019/12/02	5	4.08	0	0.00	4.02	5	268	1.86%
2019/11/29	0	0.00	1	4.10	4.11	-1	268	-0.37%
2019/11/25	2	4.02	0	0.00	4.05	2	272	0.73%
2019/11/14	0	0.00	5	4.01	3.98	-5	265	-1.88%
2019/11/12	5	3.98	0	0.00	4.01	5	259	1.92%
2019/11/05	0	0.00	10	4.17	4.14	-10	260	-3.85%
2019/11/04	3	3.97	0	0.00	4.03	3	253	1.18%
2019/11/01	7	4.02	0	0.00	4.03	7	250	2.79%
2019/10/29	0	0.00	5	4.30	4.28	-5	246	-2.03%
2019/10/28	1	4.31	0	0.00	4.30	1	242	0.41%
2019/10/25	5	4.29	0	0.00	4.29	5	243	2.05%
2019/10/03	1	4.51	0	0.00	4.50	1	210	0.47%
2019/09/26	0	0.00	1	4.71	4.73	-1	197	-0.51%
2019/09/20	0	0.00	1	4.63	4.59	-1	193	-0.52%
2019/09/03	0	0.00	2	4.52	4.54	-2	193	-1.04%
2019/08/30	2	4.47	0	0.00	4.48	2	191	1.04%
2019/08/07	1	4.48	1	4.46	4.42	0	241	0.00%
2019/08/02	1	4.51	0	0.00	4.52	1	253	0.39%
2019/07/04	0	0.00	1	4.70	4.67	-1	338	-0.30%
2019/06/10	0	0.00	11	4.51	4.52	-11	571	-1.92%
2019/05/30	1	4.48	1	4.59	4.45	0	627	0.00%
2019/05/23	1	4.45	0	0.00	4.39	1	714	0.14%
2019/05/22	2	4.60	0	0.00	4.62	2	746	0.27%
2019/04/30	0	0.00	51	4.89	5.00	-51	972	-5.25%
2019/04/18	0	4.91	0	0.00	4.96	0	1,239	0.00%
2019/04/15	2	4.93	2	5.01	5.01	0	1,299	0.00%
2019/04/11	0	5.00	0	0.00	5.02	0	1,422	0.00%
2019/04/09	2	5.07	0	0.00	5.04	2	1,550	0.13%
2019/04/08	0	5.18	6	5.12	5.16	-6	1,685	-0.36%
2019/04/03	22	4.96	0	0.00	4.96	22	1,887	1.17%
2019/04/02	0	0.00	2	4.99	4.94	-2	2,006	-0.10%
2019/04/01	2	4.87	0	0.00	4.87	2	2,335	0.09%
2019/03/29	2	4.90	3	5.00	5.00	-1	2,532	-0.04%
2019/03/28	3	4.68	2	4.72	4.65	1	2,593	0.04%
2019/03/27	1	4.85	1	4.97	4.87	0	2,904	0.00%
2019/03/26	0	5.00	4	4.97	5.01	-4	2,992	-0.13%
2019/03/25	7	4.87	3	4.87	4.87	4	2,983	0.13%
2019/03/22	2	5.09	0	0.00	5.12	2	2,968	0.07%
2019/03/21	9	5.23	2	5.24	5.14	7	2,975	0.24%
2019/03/19	0	0.00	2	5.40	5.44	-2	2,945	-0.07%
2019/03/18	2	5.33	0	0.00	5.31	2	2,941	0.07%
2019/03/14	0	0.00	2	5.42	5.36	-2	2,941	-0.07%
2019/03/13	2	5.33	0	0.00	5.32	2	2,943	0.07%
2019/03/12	4	5.49	0	0.00	5.41	4	2,941	0.14%
2019/03/07	0	0.00	1	5.42	5.36	-1	2,932	-0.03%
2019/03/06	10	5.43	11	5.50	5.53	-1	2,925	-0.03%
2019/03/05	6	5.68	1	5.74	5.54	5	2,913	0.17%
2019/03/04	1	5.85	1	5.96	5.87	0	2,893	0.00%
2019/02/27	1	5.79	12	5.83	5.86	-11	2,888	-0.38%
2019/02/26	15	5.77	4	5.84	5.76	11	2,877	0.38%
2019/02/21	3	5.45	22	5.57	5.61	-19	2,780	-0.68%
2019/02/20	0	0.00	1	5.29	5.24	-1	2,738	-0.04%
2019/02/19	1	5.18	0	0.00	5.22	1	2,727	0.04%
2019/02/18	0	0.00	1	5.29	5.21	-1	2,721	-0.04%
2019/02/15	2	5.17	1	5.28	5.15	1	2,707	0.04%
2019/02/14	0	0.00	1	5.25	5.27	-1	2,699	-0.04%
2019/02/13	3	5.23	0	0.00	5.19	3	2,682	0.11%
2019/02/12	0	0.00	7	5.16	5.20	-7	2,662	-0.26%
2019/02/11	3	4.82	3	4.91	4.94	0	2,625	0.00%
2019/01/29	1	4.86	0	0.00	4.81	1	2,611	0.04%
2019/01/23	0	0.00	2	4.99	5.00	-2	2,562	-0.08%
2019/01/22	3	4.91	0	0.00	4.90	3	2,518	0.12%
2019/01/21	1	4.88	5	4.86	5.02	-4	2,494	-0.16%
2019/01/18	5	4.76	0	0.00	4.71	5	2,434	0.21%
2019/01/17	0	0.00	9	4.89	4.86	-9	2,398	-0.38%
2019/01/16	0	0.00	1	4.58	4.63	-1	2,308	-0.04%
2019/01/15	0	0.00	2	4.53	4.53	-2	2,272	-0.09%
2019/01/10	2	4.48	0	0.00	4.46	2	2,238	0.09%
2019/01/09	5	4.36	4	4.40	4.43	1	2,213	0.05%
2019/01/08	1	4.48	1	4.55	4.46	0	2,174	0.00%
2019/01/07	1	4.62	2	4.69	4.55	-1	2,154	-0.05%
2019/01/04	4	4.30	11	4.44	4.51	-7	2,134	-0.33%
2019/01/03	12	4.73	2	4.79	4.50	10	2,105	0.48%
2019/01/02	4	5.07	1	5.02	4.92	3	2,012	0.15%
2018/12/28	3	4.84	5	4.94	4.87	-2	1,934	-0.10%
2018/12/27	6	4.86	2	4.98	4.79	4	1,871	0.21%
2018/12/26	2	4.69	10	4.74	4.82	-8	1,723	-0.46%
2018/12/25	5	4.15	9	4.24	4.39	-4	1,487	-0.27%
2018/12/24	46	4.10	40	4.04	4.10	6	1,361	0.44%
2018/12/22	2	3.81	5	3.90	3.90	-3	1,013	-0.30%
2018/12/21	3	3.62	4	3.63	3.55	-1	808	-0.12%
2018/12/20	4	3.56	2	3.65	3.57	2	729	0.27%
2018/12/19	26	3.73	16	3.73	3.65	10	399	2.50%
2018/12/18	4	3.60	0	0.00	3.60	4	295	1.35%
2018/12/17	4	3.99	0	0.00	3.99	4	296	1.35%
2018/12/14	12	4.66	0	0.00	4.43	12	295	4.06%
2018/12/11	0	0.00	1	4.88	4.85	-1	274	-0.36%
2018/12/10	2	4.91	0	0.00	4.88	2	273	0.73%
2018/12/05	1	5.14	0	0.00	5.13	1	266	0.38%
2018/11/28	1	5.28	0	0.00	5.31	1	276	0.36%
2018/11/22	1	5.30	0	0.00	5.31	1	282	0.35%
2018/11/20	0	0.00	1	5.38	5.36	-1	290	-0.34%
2018/11/09	1	5.24	0	0.00	5.22	1	294	0.34%
2018/09/18	1	5.69	0	0.00	5.66	1	1,108	0.09%
2018/09/14	0	0.00	2	5.70	5.76	-2	1,341	-0.15%
2018/09/12	2	5.59	0	0.00	5.53	2	1,537	0.13%
2018/09/07	2	5.84	1	5.92	5.71	1	1,567	0.06%
2018/09/06	2	6.07	0	0.00	5.96	2	1,568	0.13%
2018/09/03	0	0.00	1	6.05	6.02	-1	1,604	-0.06%
2018/08/30	0	0.00	1	6.01	5.97	-1	1,702	-0.06%
2018/08/27	0	0.00	1	5.93	5.90	-1	1,804	-0.06%
2018/08/23	1	5.83	0	0.00	5.80	1	1,876	0.05%
2018/08/21	1	5.70	1	5.79	5.75	0	1,968	0.00%
2018/08/15	2	5.92	0	0.00	5.90	2	1,980	0.10%
2018/08/13	5	5.88	15	6.07	5.90	-10	1,982	-0.50%
2018/08/10	1	6.30	0	0.00	6.30	1	1,982	0.05%
2018/08/09	0	0.00	10	6.47	6.42	-10	1,980	-0.50%
2018/08/07	3	6.45	0	0.00	6.42	3	1,984	0.15%
2018/08/02	1	6.56	0	0.00	6.53	1	1,984	0.05%
2018/08/01	4	6.67	1	6.74	6.69	3	2,051	0.15%
2018/07/31	5	6.75	23	6.79	6.70	-18	2,048	-0.88%
2018/07/27	1	6.55	0	0.00	6.55	1	1,882	0.05%
2018/07/26	2	6.58	4	6.68	6.64	-2	1,879	-0.11%
2018/07/24	12	6.52	0	0.00	6.55	12	1,865	0.64%
2018/07/23	7	6.61	0	0.00	6.47	7	1,870	0.37%
2018/07/20	17	6.89	70	6.81	6.70	-53	1,863	-2.84%
2018/07/19	56	6.97	4	6.95	6.85	52	1,856	2.80%
2018/07/18	69	6.98	80	6.84	6.85	-11	1,885	-0.58%
2018/07/17	2	6.83	1	6.92	6.84	1	1,878	0.05%
2018/07/16	19	7.05	33	7.05	6.92	-14	1,885	-0.74%
2018/07/13	42	6.91	71	6.92	7.03	-29	1,918	-1.51%
2018/07/12	1	6.65	1	6.73	6.66	0	1,858	0.00%
2018/07/11	3	6.61	3	6.72	6.64	0	1,909	0.00%
2018/07/10	8	6.64	12	6.65	6.63	-4	1,915	-0.21%
2018/07/09	1	6.75	50	6.79	6.71	-49	1,915	-2.56%
2018/07/06	6	6.42	5	6.49	6.47	1	1,909	0.05%
2018/07/05	8	6.77	50	6.71	6.66	-42	1,896	-2.21%
2018/07/04	45	6.85	2	6.89	6.74	43	1,893	2.27%
2018/07/03	70	7.04	67	6.75	6.70	3	1,883	0.16%
2018/07/02	10	6.91	10	7.04	6.83	0	1,798	0.00%
2018/06/29	0	0.00	32	6.92	6.97	-32	1,770	-1.81%
2018/06/28	23	6.64	0	0.00	6.51	23	1,695	1.36%
2018/06/27	74	6.73	2	7.11	6.71	72	1,662	4.33%
2018/06/26	59	7.06	203	7.30	6.96	-144	1,635	-8.80%	大賣/鉅額交易
2018/06/25	23	7.15	346	7.31	7.14	-323	1,563	-20.66%	大賣/鉅額交易
2018/06/22	61	7.23	126	6.86	7.05	-65	1,412	-4.60%	大賣/
2018/06/21	1	6.84	6	6.76	6.80	-5	1,300	-0.38%
2018/06/20	0	0.00	1	6.50	6.40	-1	1,226	-0.08%
2018/06/19	5	6.36	4	6.47	6.36	1	1,216	0.08%
2018/06/15	0	0.00	1	6.55	6.40	-1	1,228	-0.08%
2018/06/14	2	6.46	0	0.00	6.33	2	1,226	0.16%
2018/06/13	1	6.53	0	0.00	6.53	1	1,217	0.08%
2018/06/12	2	6.64	0	0.00	6.57	2	1,208	0.17%
2018/06/11	2	6.63	7	6.88	6.63	-5	1,199	-0.42%
2018/06/08	10	6.81	1	7.04	6.69	9	1,173	0.77%
2018/06/07	4	6.69	5	6.88	6.85	-1	1,139	-0.09%
2018/06/06	104	6.61	2	6.69	6.59	102	1,077	9.47%	大買/鉅額交易
2018/06/05	6	6.58	5	6.75	6.60	1	1,092	0.09%
2018/06/04	543	6.67	4	6.77	6.65	539	1,076	50.08%	大買/鉅額交易
2018/06/01	2	6.60	7	6.63	6.58	-5	1,037	-0.48%
2018/05/31	1	6.26	2	6.32	6.30	-1	975	-0.10%
2018/05/30	1	6.19	0	0.00	6.20	1	968	0.10%
2018/05/29	1	6.21	3	6.31	6.21	-2	961	-0.21%
2018/05/15	1	6.12	0	0.00	6.05	1	818	0.12%
2018/05/11	1	6.08	0	0.00	6.05	1	809	0.12%
2018/05/10	0	0.00	2	6.24	6.24	-2	803	-0.25%
2018/05/09	2	6.30	1	6.34	6.20	1	802	0.12%
2018/05/04	0	0.00	1	6.17	6.15	-1	715	-0.14%
2018/04/27	4	5.93	4	6.01	6.02	0	730	0.00%
2018/04/26	3	6.16	0	0.00	6.00	3	747	0.40%
2018/04/24	3	6.11	3	6.26	6.22	0	763	0.00%
2018/04/23	7	6.37	2	6.31	6.31	5	768	0.65%
2018/04/20	3	6.66	1	6.92	6.58	2	804	0.25%
2018/04/19	8	6.89	17	6.83	6.77	-9	810	-1.11%
2018/04/18	3	6.67	4	6.82	6.78	-1	742	-0.13%
2018/04/17	11	6.86	5	6.77	6.60	6	722	0.83%
2018/04/16	3	6.51	8	6.56	6.43	-5	674	-0.74%
2018/04/13	2	6.31	0	0.00	6.27	2	654	0.31%
2018/04/12	0	0.00	2	6.31	6.27	-2	650	-0.31%
2018/04/10	0	0.00	1	6.23	6.20	-1	601	-0.17%
2018/04/09	1	6.18	0	0.00	6.18	1	594	0.17%
2018/04/03	3	6.14	2	6.20	6.20	1	591	0.17%
2018/04/02	0	0.00	3	6.30	6.23	-3	586	-0.51%
2018/03/31	4	6.18	0	0.00	6.16	4	581	0.69%
2018/03/29	0	0.00	2	6.42	6.38	-2	569	-0.35%
2018/03/28	1	6.17	0	0.00	6.17	1	562	0.18%
2018/03/26	0	0.00	10	6.21	6.18	-10	560	-1.79%
2018/03/22	4	6.13	0	0.00	6.07	4	543	0.74%
2018/03/21	8	6.16	3	6.24	6.30	5	535	0.93%
2018/03/20	0	5.93	0	0.00	5.98	0	522	0.00%
2018/03/16	1	5.94	2	6.09	5.97	-1	539	-0.19%
2018/03/13	0	0.00	1	6.00	5.96	-1	584	-0.17%
2018/03/12	1	5.96	0	0.00	5.99	1	583	0.17%
2018/03/09	10	6.04	8	6.19	6.08	2	576	0.35%
2018/03/08	0	0.00	10	6.33	6.41	-10	550	-1.82%
2018/03/07	0	0.00	1	5.84	5.83	-1	507	-0.20%
2018/03/06	1	5.72	0	0.00	5.73	1	503	0.20%
2018/03/05	4	5.55	3	5.63	5.62	1	502	0.20%
2018/02/22	0	0.00	1	5.65	5.65	-1	500	-0.20%
2018/02/21	0	0.00	1	5.50	5.60	-1	506	-0.20%
2018/02/12	2	5.46	0	0.00	5.38	2	516	0.39%
2018/02/09	1	5.40	1	5.53	5.53	0	553	0.00%
2018/02/07	0	0.00	2	5.57	5.50	-2	555	-0.36%
2018/02/06	3	5.32	1	5.34	5.27	2	553	0.36%
2018/02/05	2	5.70	2	5.75	5.73	0	555	0.00%
2018/02/02	2	5.94	2	6.05	5.91	0	554	0.00%
2018/01/30	2	5.98	0	0.00	5.98	2	556	0.36%
2018/01/29	4	6.09	0	0.00	6.09	4	554	0.72%
2018/01/26	2	6.04	5	6.16	6.20	-3	550	-0.55%
2018/01/25	5	6.14	2	6.20	6.11	3	550	0.55%
2018/01/23	11	6.38	2	6.36	6.29	9	541	1.66%
2018/01/22	1	6.61	5	6.54	6.61	-4	528	-0.76%
2018/01/19	2	6.35	0	0.00	6.33	2	508	0.39%
2018/01/18	7	6.40	5	6.49	6.39	2	505	0.40%
2018/01/17	3	6.58	2	6.75	6.55	1	487	0.21%
2018/01/16	0	0.00	3	6.56	6.65	-3	445	-0.67%
2018/01/15	2	5.96	6	5.98	6.05	-4	395	-1.01%
2018/01/12	2	5.58	3	5.78	5.71	-1	369	-0.27%
2018/01/11	1	5.57	3	5.59	5.56	-2	358	-0.56%
2018/01/10	0	0.00	8	5.57	5.61	-8	359	-2.23%
2018/01/09	2	5.45	0	0.00	5.47	2	350	0.57%
2018/01/08	0	0.00	6	5.46	5.50	-6	349	-1.72%
2018/01/04	2	5.29	0	0.00	5.33	2	341	0.59%
2018/01/02	2	5.21	2	5.27	5.32	0	338	0.00%