冠軍 (1806)-華南永昌券商分點個股進出

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

冠軍

(1806)

可現股當沖

股價
11.05
漲跌
▲0.15
漲幅
+1.38%
成交量
504張
產業
上市玻璃類股
142人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

冠軍 (1806)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0.1	11.00	0	0.00	11.05	0.1	1,218	0.00%
2024/05/29	0	11.10	0	0.00	11.15	0	1,260	0.00%
2024/05/28	0	0.00	0	11.10	11.10	0	1,274	0.00%
2024/05/27	35.2	10.68	0	0.00	10.80	35.2	1,285	2.73%
2024/05/24	0.1	10.75	0	0.00	10.80	0.1	1,329	0.01%
2024/05/23	15	10.70	0	0.00	10.75	15	1,370	1.09%
2024/05/14	147.1	10.67	0	0.00	10.55	147.1	2,500	5.88%	大買/鉅額交易
2024/05/13	6.1	10.75	0	0.00	10.85	6.1	2,492	0.24%
2024/05/10	29	10.90	0	0.00	10.90	29	2,492	1.16%
2024/05/06	0	0.00	0	11.40	11.30	0	2,443	0.00%
2024/05/03	5	11.30	0	0.00	11.25	5	2,432	0.21%
2024/05/02	20	11.45	0	0.00	11.40	20	2,429	0.82%
2024/04/30	12	11.20	0	0.00	11.15	12	2,414	0.50%
2024/04/29	17	11.15	0	0.00	11.20	17	2,415	0.70%
2024/04/25	0	0.00	1	10.35	10.30	-1	2,411	-0.04%
2024/04/24	1	10.05	0	0.00	10.35	1	2,421	0.04%
2024/04/19	0.1	9.92	0	0.00	9.99	0.1	2,520	0.00%
2024/04/18	0.1	9.85	0	0.00	9.94	0.1	2,525	0.00%
2024/04/17	0	0.00	2	9.71	9.67	-2	2,533	-0.08%
2024/04/16	2.2	9.46	0	0.00	9.44	2.2	2,543	0.09%
2024/04/15	0.1	9.90	0	0.00	9.89	0.1	2,557	0.00%
2024/04/11	0	0.00	25	9.93	10.10	-25	2,579	-0.97%
2024/04/10	0.1	9.90	26	9.96	10.10	-25.9	2,616	-0.99%
2024/04/08	0	0.00	3.3	9.73	9.61	-3.3	2,642	-0.12%
2024/04/03	0.1	9.42	0	0.00	9.41	0.1	2,662	0.00%
2024/04/02	159.3	9.45	10.4	8.83	9.39	148.9	2,669	5.58%	大買/鉅額交易
2024/04/01	1.4	9.41	0	0.00	9.41	1.4	2,627	0.05%
2024/03/29	5	10.65	207	10.56	10.45	-202	2,735	-7.38%	大賣/鉅額交易
2024/03/27	0	0.00	15	11.07	11.00	-15	2,818	-0.53%
2024/03/26	5	10.85	5	11.25	10.85	0	2,809	0.00%
2024/03/25	0	0.00	15	11.03	11.05	-15	2,802	-0.54%
2024/03/22	10.3	10.55	0	0.00	10.65	10.3	2,791	0.37%
2024/03/21	0.1	10.50	0	0.00	10.70	0.1	2,796	0.00%
2024/03/20	5.2	10.60	56	10.55	10.50	-50.8	2,807	-1.81%
2024/03/18	5	10.60	0	0.00	10.60	5	2,796	0.18%
2024/03/15	15.4	10.86	0	0.00	10.70	15.4	2,809	0.55%
2024/03/14	0.4	11.25	0	0.00	11.15	0.4	2,797	0.01%
2024/03/13	35.1	11.42	0	0.00	11.20	35.1	2,789	1.26%
2024/03/12	35	11.67	0	0.00	11.55	35	2,775	1.26%
2024/03/11	77.1	11.79	0	0.00	11.75	77.1	2,762	2.79%
2024/03/08	10.1	11.55	0	0.00	11.60	10.1	2,750	0.37%
2024/03/07	1.1	11.90	0	0.00	11.95	1.1	2,720	0.04%
2024/03/06	0	0.00	40	12.21	12.15	-40	2,704	-1.48%
2024/03/04	10	12.13	0	0.00	12.05	10	2,677	0.37%
2024/03/01	20.1	12.30	0	0.00	12.15	20.1	2,659	0.75%
2024/02/29	1	12.50	15	12.57	12.50	-14	2,637	-0.53%
2024/02/27	25.2	12.20	0	0.00	12.20	25.2	2,609	0.96%
2024/02/26	1.3	12.47	4	12.50	12.40	-2.8	2,560	-0.11%
2024/02/23	8	12.94	0	0.00	12.40	8	2,520	0.32%
2024/02/22	0.1	12.70	60	12.55	12.65	-59.9	2,359	-2.54%
2024/02/21	28.1	12.66	11	12.49	12.45	17.1	2,291	0.74%
2024/02/20	47	12.58	51.2	13.25	12.40	-4.2	2,146	-0.20%
2024/02/19	8.2	12.50	214	12.41	12.80	-205.8	1,758	-11.70%	大賣/鉅額交易
2024/02/16	145	11.65	106	11.58	11.65	39	1,469	2.65%	大買/大賣/
2024/02/15	21.1	10.73	5.8	10.65	10.60	15.3	1,351	1.14%
2024/02/05	20.1	10.88	0	0.00	10.80	20.1	1,334	1.51%
2024/02/01	0	0.00	15	11.20	11.25	-15	1,312	-1.14%
2024/01/31	0.3	10.86	0	0.00	10.85	0.3	1,282	0.02%
2024/01/30	0.2	11.00	0	0.00	10.85	0.2	1,275	0.02%
2024/01/29	1.1	11.00	0	0.00	10.95	1.1	1,270	0.09%
2024/01/26	5.1	11.15	1	11.15	11.00	4.1	1,260	0.32%
2024/01/25	15.1	11.12	0	0.00	11.20	15.1	1,252	1.21%
2024/01/24	5	11.51	30	11.50	11.25	-25	1,233	-2.03%
2024/01/23	5.1	10.65	0	0.00	10.90	5.1	1,173	0.43%
2024/01/22	10.3	10.65	0	0.00	10.70	10.3	1,164	0.88%
2024/01/18	5	10.40	0	0.00	10.55	5	1,143	0.44%
2024/01/17	0.1	10.40	46	10.39	10.35	-46	1,130	-4.07%
2024/01/16	0.2	11.03	40	11.00	10.85	-39.8	1,091	-3.65%
2024/01/12	5	10.65	0.1	10.60	10.55	4.9	1,023	0.48%
2024/01/10	1	10.70	0	0.00	10.65	1	1,006	0.10%
2024/01/09	15.1	10.85	0	0.00	10.85	15.1	996	1.51%
2024/01/05	26	11.01	0	0.00	11.05	26	964	2.70%
2024/01/04	16.1	11.24	0	0.00	10.90	16.1	950	1.69%
2024/01/03	10	11.35	0	0.00	11.40	10	911	1.10%
2024/01/02	6	11.38	0	0.00	11.45	6	892	0.67%
2023/12/29	0	0.00	5	11.75	11.45	-5	875	-0.57%
2023/12/28	11	11.35	20	11.30	11.40	-9	844	-1.07%
2023/12/27	27.1	11.41	12	11.75	11.30	15.1	821	1.84%
2023/12/26	3	11.47	25	11.60	11.85	-22	747	-2.94%
2023/12/25	5	11.60	45	11.37	11.35	-40	611	-6.55%
2023/12/22	0	0.00	21	10.83	10.75	-21	498	-4.21%
2023/12/20	10.1	10.33	0	0.00	10.50	10.1	444	2.26%
2023/12/19	10.4	10.28	0	0.00	10.25	10.4	432	2.41%
2023/12/18	5.5	10.51	0	0.00	10.50	5.5	417	1.31%
2023/12/15	15	10.45	1	10.60	10.60	14	401	3.49%
2023/12/11	0	0.00	1	10.15	10.25	-1	341	-0.29%
2023/12/07	0	0.00	0.2	9.80	9.78	-0.2	318	-0.06%
2023/12/05	5.1	9.74	0	0.00	9.74	5.1	316	1.61%
2023/12/04	0.1	9.84	0	0.00	9.78	0.1	317	0.02%
2023/12/01	9	9.82	0	0.00	9.80	9	315	2.85%
2023/11/30	11	9.86	0	0.00	9.82	11	317	3.47%
2023/11/27	5	9.41	0	0.00	9.40	5	340	1.47%
2023/11/20	0	9.30	0	0.00	9.35	0	340	0.00%
2023/11/15	10	9.21	0	0.00	9.17	10	329	3.03%
2023/11/14	0	0.00	2	9.05	9.10	-2	321	-0.62%
2023/11/09	5	9.06	0	0.00	9.05	5	336	1.49%
2023/11/03	6	9.07	0	0.00	9.05	6	364	1.64%
2023/11/02	3	9.03	0	0.00	9.05	3	369	0.81%
2023/10/31	0	9.08	0	0.00	8.99	0	383	0.01%
2023/10/27	10	9.06	0	0.00	9.05	10	414	2.41%
2023/10/25	4	9.06	0	0.00	9.09	4	438	0.91%
2023/10/24	6	9.07	0	0.00	9.07	6	446	1.34%
2023/10/23	17	9.05	0	0.00	9.05	17	452	3.75%
2023/10/20	0.2	8.97	0	0.00	9.04	0.2	463	0.04%
2023/10/19	6	9.07	0	0.00	9.06	6	479	1.25%
2023/10/18	2	9.10	2	9.12	9.08	0	480	0.00%
2023/10/17	14	9.16	0	0.00	9.09	14	488	2.87%
2023/10/16	6	9.17	0	0.00	9.13	6	507	1.18%
2023/10/13	26	9.19	0	0.00	9.19	26	525	4.95%
2023/10/12	28	9.20	0	0.00	9.22	28	538	5.20%
2023/10/11	31	9.22	0	0.00	9.17	31	545	5.68%
2023/10/05	0	9.22	0	0.00	9.22	0	597	0.01%
2023/09/21	2	9.24	0	0.00	9.12	2	858	0.23%
2023/09/01	1	9.35	0	0.00	9.67	1	2,397	0.04%
2023/08/21	0.2	9.29	0	0.00	9.19	0.2	3,254	0.00%
2023/08/18	0	9.30	0	0.00	9.21	0	3,256	0.00%
2023/08/14	0	0.00	2	9.45	9.30	-2	3,245	-0.06%
2023/08/11	2	9.71	0	0.00	9.70	2	3,232	0.06%
2023/08/08	0	0.00	0.3	10.00	9.97	-0.3	3,220	-0.01%
2023/07/18	0	0.00	1	10.45	10.25	-1	3,125	-0.03%
2023/07/14	1	10.60	0	0.00	10.60	1	3,129	0.03%
2023/07/12	1	10.65	20	10.60	10.50	-19	3,177	-0.60%
2023/07/11	1	11.05	3	10.98	10.60	-2	3,156	-0.06%
2023/07/10	1	11.20	15	11.25	11.25	-14	3,104	-0.45%
2023/07/06	1	10.90	0	0.00	10.95	1	3,021	0.03%
2023/07/05	2	10.80	0	0.00	10.90	2	2,984	0.07%
2023/06/30	15	10.50	0	0.00	10.50	15	2,955	0.51%
2023/06/27	0	0.00	1	10.60	10.65	-1	2,911	-0.03%
2023/06/26	1	10.95	1	11.10	10.80	0	2,885	0.00%
2023/06/21	0	0.00	1	11.00	11.00	-1	2,864	-0.03%
2023/06/20	2	11.03	1	11.25	10.95	1	2,839	0.04%
2023/06/19	1	11.25	2	11.18	11.10	-1	2,801	-0.04%
2023/06/16	1	11.05	1	11.15	11.15	0	2,768	0.00%
2023/06/15	11	11.72	1	11.70	11.25	10	2,692	0.37%
2023/06/14	10	11.25	26.1	11.39	11.45	-16.1	2,453	-0.65%
2023/06/13	4	10.79	0.3	10.35	10.75	3.7	2,110	0.18%
2023/06/09	0	0.00	3	10.15	10.20	-3	1,755	-0.17%
2023/06/08	17	10.46	0	0.00	10.40	17	1,680	1.01%
2023/06/06	10	10.50	0.1	10.40	10.25	9.9	1,340	0.74%
2023/06/05	28	10.27	29.5	9.68	9.92	-1.5	1,030	-0.14%
2023/06/02	22.7	9.88	4.6	9.70	9.50	18.1	689	2.63%
2023/06/01	0.3	8.98	0	0.00	8.99	0.3	442	0.06%
2023/04/28	0.4	9.25	0	0.00	9.30	0.4	419	0.10%
2023/04/25	0.2	9.15	0	0.00	9.09	0.2	392	0.06%
2023/04/19	0.3	9.19	0	0.00	9.16	0.3	362	0.08%
2023/04/18	5	9.52	5.3	9.53	9.35	-0.3	346	-0.08%
2023/04/17	6	9.45	4	9.48	9.33	2	311	0.64%
2023/04/14	0.1	9.10	0	0.00	9.09	0.1	268	0.05%
2023/04/11	0	9.08	0	0.00	9.03	0	250	0.00%
2023/04/10	0.1	9.07	0	0.00	9.10	0.1	248	0.04%
2023/04/07	0	0.00	4	9.09	9.10	-4	248	-1.61%
2023/03/28	0.1	8.99	0	0.00	8.97	0.1	231	0.04%
2023/03/24	1.1	9.00	0	0.00	9.05	1.1	236	0.47%
2023/03/22	0.1	9.02	0	0.00	9.02	0.1	249	0.04%
2023/03/21	0.1	8.99	0	0.00	9.04	0.1	253	0.04%
2023/03/20	0	8.98	0	0.00	9.02	0	257	0.00%
2023/03/09	0.2	9.18	0	0.00	9.14	0.2	312	0.06%
2023/03/08	0	9.15	0	0.00	9.14	0	325	0.00%
2023/03/07	0	0.00	3	9.15	9.13	-3	352	-0.85%
2023/03/06	0	9.20	0	0.00	9.15	0	359	0.00%
2023/03/03	0.2	9.06	0	0.00	9.09	0.2	366	0.05%
2023/03/02	0	0.00	0.3	9.06	9.08	-0.3	388	-0.07%
2023/03/01	0.1	9.10	0	0.00	9.12	0.1	456	0.01%
2023/02/22	0.1	9.05	0	0.00	9.05	0.1	505	0.03%
2023/02/20	0.1	9.00	0	0.00	9.04	0.1	521	0.02%
2023/02/15	0	9.06	0	0.00	9.04	0	534	0.00%
2023/02/13	0	9.50	0	0.00	8.93	0	548	0.00%
2023/02/09	0	9.33	0	0.00	9.05	0	549	0.00%
2023/02/08	0	9.09	0	0.00	9.08	0	582	0.00%
2023/02/06	0	9.13	0	0.00	9.06	0	660	0.00%
2023/02/03	0.1	9.06	0	0.00	9.12	0.1	660	0.02%
2023/02/02	0.1	9.04	5	9.03	9.08	-4.9	656	-0.74%
2023/02/01	0	9.05	0	0.00	9.04	0	657	0.00%
2023/01/17	1	8.97	0	0.00	9.00	1	658	0.15%
2023/01/11	0	9.05	0	0.00	9.03	0	779	0.00%
2022/12/29	0.2	9.02	0	0.00	9.01	0.2	804	0.02%
2022/12/26	0	0.00	0.9	9.05	9.18	-0.9	829	-0.11%
2022/12/22	0.1	9.10	0	0.00	9.10	0.1	823	0.01%
2022/12/21	0	9.05	1	9.12	9.09	-1	823	-0.12%
2022/12/20	1	9.01	0	0.00	8.99	1	823	0.12%
2022/12/19	0	9.23	0	0.00	9.15	0	823	0.00%
2022/12/16	5	9.35	0	0.00	9.28	5	831	0.60%
2022/12/14	3	9.34	0	0.00	9.35	3	837	0.36%
2022/12/13	0	9.26	9	9.28	9.25	-9	842	-1.07%
2022/12/12	1.4	9.15	0	0.00	9.18	1.4	863	0.16%
2022/12/07	1	9.33	16	9.34	9.32	-15	878	-1.71%
2022/12/06	0.2	9.59	0	0.00	9.47	0.2	875	0.03%
2022/12/05	2	9.58	0	0.00	9.58	2	851	0.23%
2022/12/02	0.1	9.81	0	0.00	9.67	0.1	843	0.01%
2022/11/30	4	9.91	2	9.89	9.86	2	832	0.24%
2022/11/29	0.1	9.98	4	9.97	9.73	-3.9	823	-0.47%
2022/11/25	1.1	9.85	1	9.83	9.78	0.1	789	0.01%
2022/11/24	5	10.05	0	0.00	9.72	5	774	0.65%
2022/11/23	20	10.03	3.7	10.08	9.96	16.3	754	2.16%
2022/11/22	5	9.74	6.2	9.66	9.47	-1.2	691	-0.17%
2022/11/08	0	0.00	0	9.23	9.24	0	650	0.00%
2022/11/07	0	0.00	8	9.34	9.26	-8	653	-1.22%
2022/11/04	6	9.34	1	9.46	9.29	5	642	0.78%
2022/11/02	0	0.00	0	9.20	9.21	0	629	0.00%
2022/11/01	3	9.27	0	0.00	9.24	3	631	0.47%
2022/10/24	0.2	8.88	0	0.00	8.72	0.2	527	0.03%
2022/10/20	0	0.00	1	8.42	8.37	-1	522	-0.19%
2022/10/17	6	8.12	0	0.00	8.21	6	527	1.14%
2022/10/13	39	8.18	0	0.00	8.13	39	548	7.11%
2022/10/11	15	8.24	0	0.00	8.29	15	460	3.26%
2022/10/06	1.1	8.53	0	0.00	8.52	1.1	493	0.22%
2022/09/28	10	8.25	0	0.00	8.27	10	526	1.90%
2022/09/26	60	8.51	0	0.00	8.31	60	521	11.50%
2022/09/15	0.2	9.07	0	0.00	9.01	0.2	529	0.04%
2022/09/14	0.9	9.01	0	0.00	8.99	0.9	529	0.17%
2022/09/12	0.3	8.72	0	0.00	8.73	0.3	523	0.05%
2022/09/08	50.1	8.63	0	0.00	8.66	50.1	524	9.56%
2022/09/07	81	8.61	0	0.00	8.60	81	519	15.59%
2022/09/05	0	0.00	3.2	9.33	9.25	-3.2	489	-0.65%
2022/09/02	15	9.27	0	0.00	9.25	15	486	3.08%
2022/09/01	9	9.29	0	0.00	9.37	9	487	1.85%
2022/08/30	9	9.35	0	0.00	9.39	9	492	1.83%
2022/08/29	14.1	9.38	0	0.00	9.38	14.1	491	2.87%
2022/08/26	0.1	9.58	0	0.00	9.55	0.1	489	0.02%
2022/08/17	0.3	9.68	2	9.56	9.54	-1.8	488	-0.36%
2022/08/16	0	0.00	5	9.56	9.55	-5	486	-1.03%
2022/08/15	0	0.00	5	9.56	9.57	-5	483	-1.03%
2022/08/10	10	9.30	0	0.00	9.32	10	471	2.12%
2022/08/08	35	9.27	0	0.00	9.26	35	479	7.29%
2022/08/04	3	9.26	0	0.00	9.35	3	490	0.61%
2022/08/01	0.4	9.58	0	0.00	9.58	0.4	514	0.07%
2022/07/22	0	0.00	5	9.56	9.54	-5	541	-0.92%
2022/07/21	6	9.48	5	9.45	9.48	1	554	0.18%
2022/07/19	0	0.00	0.1	9.74	9.66	-0.1	565	-0.02%
2022/07/18	12	9.73	0	0.00	9.74	12	581	2.06%
2022/07/15	0	0.00	10	10.60	10.95	-10	596	-1.68%
2022/07/11	0.2	10.85	0	0.00	10.55	0.2	576	0.03%
2022/07/08	2	10.65	0	0.00	10.55	2	597	0.33%
2022/07/05	0.2	10.70	0	0.00	10.65	0.2	646	0.02%
2022/07/01	0	0.00	0	10.95	11.00	0	668	0.00%
2022/06/08	1	11.50	0	0.00	11.60	1	1,467	0.07%
2022/06/07	0.3	11.50	0	0.00	11.40	0.3	1,468	0.02%
2022/06/01	1.1	11.60	0	0.00	11.50	1.1	1,491	0.07%
2022/05/31	1	11.60	0	0.00	11.60	1	1,488	0.07%
2022/05/23	0	11.35	0	0.00	11.35	0	1,512	0.00%
2022/05/20	0.1	11.30	0	0.00	11.20	0.1	1,519	0.01%
2022/05/09	0	0.00	2	11.40	11.30	-2	1,524	-0.13%
2022/04/18	0	13.30	0	0.00	12.05	0	1,457	0.00%
2022/04/13	1	12.35	0	0.00	12.35	1	1,443	0.07%
2022/04/12	0	0.00	10	12.20	12.30	-10	1,454	-0.69%
2022/04/11	0	0.00	12	12.08	12.00	-12	1,455	-0.82%
2022/04/07	0	0.00	2	12.50	12.10	-2	1,452	-0.14%
2022/04/06	2	12.55	0	0.00	12.55	2	1,485	0.13%
2022/03/30	13	12.81	15	12.79	12.85	-2	1,453	-0.14%
2022/03/29	23	12.75	9	12.85	12.85	14	1,302	1.07%
2022/03/28	0	0.00	0	11.50	11.70	0	1,236	0.00%
2022/03/25	10	12.10	10	11.75	11.70	0	1,235	0.00%
2022/03/24	0	0.00	52	12.05	12.10	-52	1,240	-4.19%
2022/03/21	0	0.00	7	11.85	11.85	-7	1,251	-0.56%
2022/03/16	0	0.00	8	11.35	11.40	-8	1,284	-0.62%
2022/03/15	8	11.51	0	0.00	11.45	8	1,299	0.62%
2022/03/14	28	11.45	28	11.60	11.40	0	1,313	0.00%
2022/03/10	1	11.00	0	0.00	11.00	1	1,321	0.08%
2022/03/09	1	10.80	0	0.00	10.80	1	1,326	0.08%
2022/03/08	0	0.00	3	10.90	10.70	-3	1,327	-0.23%
2022/03/07	61	10.80	5	10.80	10.80	56	1,313	4.26%
2022/03/04	19	11.00	0	0.00	11.00	19	1,307	1.45%
2022/02/24	2	11.20	10	11.00	10.90	-8	1,349	-0.59%
2022/02/23	8	11.25	0	0.00	11.30	8	1,357	0.59%
2022/02/22	1	11.20	0	0.00	11.15	1	1,375	0.07%
2022/02/14	0	11.10	0	0.00	11.00	0	1,583	0.00%
2022/02/11	2	11.35	0	0.00	11.35	2	1,653	0.12%
2022/02/10	0	0.00	0	11.50	11.55	0	1,656	0.00%
2022/01/25	39	10.85	0	0.00	10.75	39	1,699	2.30%
2022/01/24	0	0.00	0.1	11.10	11.00	-0.1	1,706	-0.01%
2022/01/18	0	0.00	0.5	11.50	11.55	-0.5	1,693	-0.03%
2022/01/17	0	0.00	4	11.35	11.45	-4	1,689	-0.24%
2022/01/14	50	11.35	17	11.30	11.30	33	1,685	1.96%
2022/01/11	109	11.73	0	0.00	11.65	109	1,680	6.49%	大買/鉅額交易
2022/01/07	0.1	11.80	10	11.85	11.80	-10	1,670	-0.60%
2022/01/04	3.2	12.53	15	12.30	12.25	-11.8	1,661	-0.71%
2022/01/03	0.1	12.50	0	0.00	12.45	0.1	1,644	0.01%
2021/12/29	5	12.80	8	12.82	12.80	-3	1,651	-0.18%
2021/12/27	0	0.00	1	12.70	12.55	-1	1,639	-0.06%
2021/12/24	2	12.40	2	12.45	12.50	0	1,633	0.00%
2021/12/23	1	12.60	2	12.58	12.40	-1	1,623	-0.06%
2021/12/22	38	12.99	2	12.73	12.60	36	1,576	2.28%
2021/12/17	3	12.33	3	12.22	12.10	0	1,324	0.00%
2021/12/14	10	12.20	5	12.05	12.05	5	1,314	0.38%
2021/12/13	0	0.00	1	12.20	12.35	-1	1,297	-0.08%
2021/12/10	1	11.95	0	0.00	12.10	1	1,269	0.08%
2021/12/01	0	0.00	20	11.35	11.40	-20	1,189	-1.68%
2021/11/30	0	0.00	44	11.45	11.35	-44	1,201	-3.66%
2021/11/26	0	0.00	40	11.45	11.45	-40	1,219	-3.28%
2021/11/25	3	11.75	5	11.85	11.70	-2	1,231	-0.16%
2021/11/23	0	0.00	21	12.06	11.65	-21	2,138	-0.98%
2021/11/22	10	12.10	7	11.91	12.05	3	2,130	0.14%
2021/11/18	0	0.00	20	12.10	11.95	-20	2,127	-0.94%
2021/11/17	10	11.95	0	0.00	11.90	10	2,088	0.48%
2021/11/16	0.2	11.75	326	11.80	11.80	-325.8	2,054	-15.86%	大賣/鉅額交易
2021/11/15	20	11.50	10	11.70	11.45	10	2,004	0.50%
2021/11/12	57	11.51	3.1	11.45	11.50	53.9	2,012	2.68%
2021/11/11	42	11.81	0	0.00	11.85	42	1,983	2.12%
2021/11/10	45	11.66	1	11.80	11.70	44	1,984	2.22%
2021/11/09	10	11.50	100	11.49	11.40	-90	1,922	-4.68%
2021/11/08	48	11.72	0.1	11.60	11.60	47.9	1,931	2.48%
2021/11/03	52	11.25	5	11.45	11.45	47	1,925	2.44%
2021/11/02	10	11.05	0	11.00	11.05	10	1,911	0.52%
2021/11/01	85	11.01	1	11.00	11.10	84	1,914	4.39%
2021/10/28	0	0.00	2	10.90	10.75	-2	1,921	-0.10%
2021/10/22	0	0.00	3	10.85	10.70	-3	1,981	-0.15%
2021/10/21	55	10.96	0	0.00	10.95	55	2,023	2.72%
2021/10/19	0	0.00	5	10.80	10.80	-5	2,083	-0.24%
2021/10/15	0.3	10.85	0	0.00	10.60	0.3	2,169	0.01%
2021/10/07	12	11.25	0	0.00	11.25	12	2,510	0.48%
2021/10/05	3	11.00	3	11.25	11.20	0	2,606	0.00%
2021/10/04	10	11.10	10	11.18	11.10	0	2,665	0.00%
2021/09/30	15	11.85	0	11.55	11.70	15	3,629	0.41%
2021/09/29	10	11.85	0	11.80	11.55	10	3,815	0.26%
2021/09/28	0	0.00	90	11.97	11.80	-90	3,842	-2.34%
2021/09/27	13	12.00	10	11.90	12.00	3	3,906	0.08%
2021/09/23	45	11.31	0	0.00	11.35	45	4,535	0.99%
2021/09/22	20	11.00	5	10.90	11.00	15	4,541	0.33%
2021/09/17	0	0.00	5	11.15	11.10	-5	4,557	-0.11%
2021/09/16	0.2	11.30	10	11.05	11.10	-9.8	4,590	-0.21%
2021/09/15	20	11.10	3	11.00	11.15	17	4,616	0.37%
2021/09/13	98	10.85	0	0.00	10.95	98	4,693	2.09%
2021/09/10	0	0.00	10	10.95	10.95	-10	4,729	-0.21%
2021/09/08	46	10.95	3	10.95	10.95	43	4,817	0.89%
2021/09/07	49	10.98	0	0.00	11.05	49	4,861	1.01%
2021/09/06	127	11.06	2	11.05	11.15	125	4,902	2.55%	大買/鉅額交易
2021/09/03	50	11.15	0	0.00	11.15	50	4,968	1.01%
2021/09/01	3	11.25	3	11.25	11.25	0	5,374	0.00%
2021/08/31	0	0.00	1	11.20	11.30	-1	5,435	-0.02%
2021/08/30	8	11.65	16	11.40	11.45	-8	5,787	-0.14%
2021/08/27	144	12.31	123	12.76	11.95	21	6,333	0.33%	大買/大賣/
2021/08/26	0	0.00	2	12.13	12.15	-2	5,573	-0.04%
2021/08/23	40	11.75	0	0.00	11.80	40	5,772	0.69%
2021/08/19	0	0.00	20	11.05	11.05	-20	5,914	-0.34%
2021/08/16	3	11.30	36	10.99	11.30	-33	6,035	-0.55%
2021/08/13	0	0.00	5	11.40	11.30	-5	6,070	-0.08%
2021/08/10	10	12.00	0	0.00	11.90	10	6,283	0.16%
2021/08/09	0	0.00	1.2	12.10	12.05	-1.2	6,383	-0.02%
2021/07/28	5	12.00	0	0.00	12.00	5	8,007	0.06%
2021/07/27	1	12.55	5	12.50	12.45	-4	8,173	-0.05%
2021/07/26	20	12.30	3	12.00	12.30	17	8,386	0.20%
2021/07/23	0	0.00	20	12.13	12.10	-20	8,881	-0.23%
2021/07/22	8	11.91	0	0.00	11.85	8	9,104	0.09%
2021/07/21	0	0.00	1	12.30	12.10	-1	9,406	-0.01%
2021/07/19	0	0.00	3	12.73	12.80	-3	9,682	-0.03%
2021/07/16	6	12.88	4	13.10	12.70	2	9,896	0.02%
2021/07/14	73.2	12.97	54	12.82	12.70	19.2	10,095	0.19%
2021/07/13	3	12.60	3	12.93	12.45	0	10,205	0.00%
2021/07/12	0	0.00	10	12.87	12.70	-10	10,310	-0.10%
2021/07/09	3	12.73	3	12.55	12.60	0	10,374	0.00%
2021/07/08	64	13.41	66	13.62	12.80	-2	10,511	-0.02%
2021/07/07	244	13.59	237	13.77	13.15	7	10,173	0.07%	大買/大賣/
2021/07/06	12.2	13.29	24	13.16	13.50	-11.8	9,650	-0.12%
2021/07/05	1	12.40	0	0.00	12.30	1	9,572	0.01%
2021/07/01	62	13.55	183.5	13.53	12.65	-121.5	9,824	-1.24%	大賣/鉅額交易
2021/06/30	133.5	13.22	13	13.23	13.25	120.5	9,575	1.26%	大買/鉅額交易
2021/06/29	2.5	12.10	0	0.00	12.05	2.5	9,503	0.03%
2021/06/28	0.3	12.25	10	12.30	12.30	-9.7	9,580	-0.10%
2021/06/25	10	12.45	3	12.45	12.25	7	9,556	0.07%
2021/06/24	1	12.70	11	12.60	12.55	-10	9,536	-0.10%
2021/06/23	0	0.00	37	12.41	12.40	-37	9,516	-0.39%
2021/06/22	12	12.44	20	12.13	12.10	-8	9,473	-0.08%
2021/06/21	0	0.00	13	11.85	11.80	-13	9,432	-0.14%
2021/06/18	5	12.06	0	0.00	12.00	5	9,422	0.05%
2021/06/17	0	0.00	1	12.25	12.35	-1	9,407	-0.01%
2021/06/16	2	12.50	1	12.60	12.10	1	9,396	0.01%
2021/06/15	1	12.30	0	12.35	12.50	1	9,353	0.01%
2021/06/11	4	12.68	2.2	12.78	12.60	1.8	9,312	0.02%
2021/06/10	15	13.06	11	13.02	12.90	4	9,242	0.04%
2021/06/09	37	13.49	91	13.40	13.30	-54	9,136	-0.59%
2021/06/08	88	13.14	5	13.35	13.20	83	8,824	0.94%
2021/06/07	52	13.61	105	14.48	13.25	-53	8,759	-0.61%	大賣/
2021/06/04	223	14.27	133	14.27	14.30	90	8,408	1.07%	大買/大賣/
2021/06/03	16	12.84	8	12.85	13.00	8	7,810	0.10%
2021/06/02	0	0.00	34	11.95	11.85	-34	7,732	-0.44%
2021/06/01	0	0.00	3	11.55	11.80	-3	7,657	-0.04%
2021/05/31	5	12.00	0	0.00	11.65	5	7,623	0.07%
2021/05/28	0	0.00	20	12.00	11.65	-20	7,528	-0.27%
2021/05/26	0	0.00	1	11.40	11.50	-1	7,385	-0.01%
2021/05/25	12	11.10	11	10.91	11.00	1	7,364	0.01%
2021/05/24	2	11.44	2	11.38	11.15	0	7,351	0.00%
2021/05/21	11.3	10.95	72	11.08	11.40	-60.7	7,335	-0.83%
2021/05/20	11	10.79	30	10.70	10.70	-19	7,299	-0.26%
2021/05/19	5	10.94	3	10.55	11.20	2	7,282	0.03%
2021/05/18	9	9.94	12	10.53	10.75	-3	7,218	-0.04%
2021/05/17	2.1	10.14	3.2	10.02	9.81	-1.1	7,147	-0.02%
2021/05/14	5	10.75	12	10.80	10.90	-7	7,066	-0.10%
2021/05/13	9.1	11.20	1	11.20	11.20	8.1	6,876	0.12%
2021/05/12	15	12.80	12	12.46	12.40	3	6,842	0.04%
2021/05/11	3	14.22	6	14.16	13.75	-3	6,768	-0.04%
2021/05/10	320	14.93	314	15.03	14.20	6	6,635	0.09%	大買/大賣/
2021/05/07	48	14.38	158.6	15.33	14.20	-110.6	6,444	-1.72%	大賣/鉅額交易
2021/05/06	139.6	15.04	122	14.78	15.20	17.6	6,199	0.28%	大買/大賣/
2021/05/05	122	14.34	45	14.50	13.85	77	5,795	1.33%	大買/
2021/05/04	350	13.52	20	13.65	14.10	330	5,689	5.80%	大買/鉅額交易
2021/05/03	61	15.92	42	15.78	15.00	19	5,504	0.35%
2021/04/29	219	16.74	57	17.45	16.05	162	5,273	3.07%	大買/鉅額交易
2021/04/28	122	15.88	17	15.50	15.95	105	4,741	2.21%	大買/鉅額交易
2021/04/27	54	14.34	128.1	14.43	14.50	-74.1	4,516	-1.64%	大賣/
2021/04/26	53.1	14.15	34.8	13.85	14.15	18.3	4,191	0.44%
2021/04/23	22	12.83	31	13.12	12.90	-9	3,923	-0.23%
2021/04/22	38	13.37	14	13.63	12.60	24	3,832	0.63%
2021/04/21	68	13.34	29.8	13.17	13.20	38.2	3,577	1.07%
2021/04/20	12	12.58	9	12.64	12.50	3	3,363	0.09%
2021/04/19	33	12.41	25	12.27	12.55	8	3,251	0.25%
2021/04/16	24	11.71	5	11.69	11.85	19	3,017	0.63%
2021/04/15	11	10.70	0	0.00	11.30	11	2,859	0.38%
2021/04/14	20	10.95	22	10.83	10.75	-2	2,747	-0.07%
2021/04/13	12	10.83	20	10.81	10.65	-8	2,605	-0.31%
2021/04/12	0	0.00	1	10.70	10.60	-1	2,573	-0.04%
2021/04/09	22	10.88	15	10.69	11.20	7	2,548	0.27%
2021/04/08	16.6	10.72	15	10.80	10.90	1.6	2,448	0.07%
2021/04/07	20	11.40	131.4	11.48	11.05	-111.4	2,437	-4.57%	大賣/鉅額交易
2021/04/06	139.4	10.94	23	10.82	10.95	116.4	2,211	5.26%	大買/鉅額交易
2021/04/01	26	9.90	0.1	9.96	9.96	25.9	1,993	1.30%
2021/03/31	200	9.00	0	0.00	9.06	200	1,904	10.50%	大買/鉅額交易
2021/03/30	35	8.24	0	0.00	8.24	35	1,822	1.92%
2021/03/25	6	8.38	0	0.00	8.40	6	1,858	0.32%
2021/03/24	1.5	8.44	0	0.00	8.40	1.5	1,872	0.08%
2021/03/23	10	8.71	0	0.00	8.28	10	1,881	0.53%
2021/03/22	0	8.40	0	0.00	8.57	0	1,884	0.00%
2021/03/19	0	8.20	0	0.00	8.22	0	1,835	0.00%
2021/03/18	0	8.38	0	0.00	8.15	0	1,832	0.00%
2021/03/16	0	8.16	1	8.11	8.13	-1	1,844	-0.05%
2021/03/15	0	8.19	0	0.00	8.12	0	1,891	0.00%
2021/03/12	43	8.16	0	0.00	8.14	43	1,936	2.22%
2021/03/11	0	8.63	2	8.18	8.17	-2	2,044	-0.10%
2021/03/10	0	8.17	0	0.00	8.26	0	2,042	0.00%
2021/03/09	0	8.00	0	0.00	8.06	0	2,049	0.00%
2021/03/08	50	8.01	0	0.00	8.00	50	2,058	2.43%
2021/03/05	55	8.06	0	0.00	8.04	55	2,066	2.66%
2021/03/03	54	8.06	0	0.00	8.15	54	2,167	2.49%
2021/02/25	51	8.01	0	0.00	8.12	51	2,154	2.37%
2021/02/24	19	8.15	0	0.00	8.13	19	2,191	0.87%
2021/02/23	39	8.11	0	0.00	8.14	39	2,183	1.79%
2021/02/22	2	8.40	2	8.40	8.38	0	2,143	0.00%
2021/02/19	39	8.41	0	0.00	8.40	39	2,134	1.83%
2021/02/18	13	8.14	0	0.00	8.62	13	2,110	0.62%
2021/02/17	110	8.06	0	0.00	8.06	110	2,067	5.32%	大買/鉅額交易
2021/02/05	388	8.18	1	8.12	8.15	387	2,033	19.03%	大買/鉅額交易
2021/02/04	0	0.00	1	8.13	8.11	-1	2,020	-0.05%
2021/02/03	115	7.90	0	0.00	7.97	115	2,022	5.69%	大買/鉅額交易
2021/02/02	158	8.02	0	0.00	8.00	158	2,005	7.88%	大買/鉅額交易
2021/02/01	2	8.44	4	8.19	8.18	-2	1,969	-0.10%
2021/01/29	11	7.96	12	7.97	7.70	-1	1,863	-0.05%
2021/01/28	0	7.51	0	7.68	7.63	0	1,797	0.00%
2021/01/27	3	7.61	7	7.61	7.63	-4	1,785	-0.22%
2021/01/26	2	7.43	3	7.54	7.46	-1	1,753	-0.06%
2021/01/25	5	7.55	0	0.00	7.55	5	1,755	0.28%
2021/01/20	101	7.07	4	7.07	7.10	97	1,870	5.18%	大買/
2021/01/18	80	7.04	28	7.01	7.11	52	1,871	2.78%
2021/01/15	56	7.08	0	0.00	7.18	56	1,862	3.01%
2021/01/14	36	7.18	3	7.14	7.22	33	1,853	1.78%
2021/01/13	58	7.20	0	0.00	7.21	58	1,853	3.13%
2021/01/12	85	7.12	1	7.04	7.05	84	1,846	4.55%
2021/01/11	86	7.22	0	0.00	7.27	86	1,847	4.66%
2021/01/06	5	7.93	7	7.80	7.56	-2	1,824	-0.11%
2021/01/04	0	0.00	1	8.13	8.10	-1	1,734	-0.06%
2020/12/31	0	7.68	0	0.00	7.81	0	1,689	0.00%
2020/12/29	22	7.66	34	7.52	7.64	-12	1,603	-0.75%
2020/12/28	30	7.45	0	0.00	7.42	30	1,535	1.95%
2020/12/23	8	7.35	0	0.00	7.29	8	1,472	0.54%
2020/12/22	0	0.00	7	7.26	7.21	-7	1,503	-0.47%
2020/12/21	0	0.00	6	7.18	7.19	-6	1,572	-0.38%
2020/12/11	0.1	6.81	0	0.00	6.73	0.1	1,723	0.01%
2020/12/04	0	0.00	1	7.06	7.07	-1	1,532	-0.07%
2020/12/03	0	0.00	0	7.08	7.05	0	1,532	0.00%
2020/12/02	0.1	7.04	0	0.00	7.04	0.1	1,509	0.01%
2020/12/01	0.1	7.20	188	7.02	7.03	-187.9	1,499	-12.53%	大賣/鉅額交易
2020/11/30	0	0.00	73	7.19	7.18	-73	1,484	-4.92%
2020/11/23	4	6.64	4	6.67	6.70	0	1,380	0.00%
2020/11/20	5	6.60	3	6.45	6.55	2	1,309	0.15%
2020/11/09	0.1	6.15	0	0.00	6.21	0.1	1,292	0.01%
2020/11/05	0.2	6.31	0	0.00	6.20	0.2	1,289	0.02%
2020/11/04	0.1	6.16	0	0.00	6.10	0.1	1,280	0.01%
2020/11/03	0	0.00	2	6.13	6.09	-2	1,275	-0.16%
2020/11/02	2	6.09	0	0.00	6.02	2	1,272	0.16%
2020/10/30	0	0.00	0.2	6.60	6.20	-0.2	1,263	-0.02%
2020/10/29	21	6.32	24.5	6.41	6.35	-3.5	1,246	-0.28%
2020/10/26	6.2	6.31	1	6.35	6.26	5.2	1,085	0.48%
2020/10/23	0.2	6.40	0	0.00	6.35	0.2	1,059	0.01%
2020/10/22	1	6.32	1	6.36	6.33	0	1,061	0.00%
2020/10/21	0.2	6.56	0	0.00	6.43	0.2	1,061	0.02%
2020/10/19	0	0.00	2	6.24	6.44	-2	1,058	-0.19%
2020/10/16	4	6.20	6	6.26	6.17	-2	1,041	-0.19%
2020/10/15	43	6.24	0	0.00	6.10	43	1,037	4.15%
2020/10/13	1	6.50	0	0.00	6.45	1	1,012	0.10%
2020/10/07	38	6.63	3	6.64	6.67	35	975	3.59%
2020/10/06	0	0.00	1	6.58	6.56	-1	974	-0.10%
2020/10/05	14	6.46	2	6.56	6.53	12	970	1.24%
2020/09/30	2	6.45	2	6.53	6.51	0	969	0.00%
2020/09/29	0	0.00	1	6.47	6.46	-1	968	-0.10%
2020/09/28	4	6.37	4	6.45	6.43	0	959	0.00%
2020/09/25	16	6.56	12	6.81	6.41	4	951	0.42%
2020/09/24	10	7.25	68	7.16	6.99	-58	900	-6.44%
2020/09/23	13	6.93	0	0.00	7.06	13	798	1.63%
2020/09/21	0.2	6.47	29	6.47	6.47	-28.8	602	-4.79%
2020/09/17	0	0.00	0.5	6.39	6.36	-0.5	565	-0.09%
2020/09/11	0	0.00	1	6.28	6.22	-1	529	-0.19%
2020/09/09	0	0.00	21	6.20	6.19	-21	501	-4.19%
2020/09/08	1.1	6.10	1.3	6.11	6.09	-0.2	471	-0.04%
2020/09/07	1.2	6.09	1	6.19	6.07	0.2	462	0.03%
2020/09/04	21	5.95	0	0.00	5.96	21	455	4.61%
2020/08/27	1	5.83	1	6.00	5.73	0	406	0.00%
2020/08/25	0	0.00	0.5	5.72	5.61	-0.5	393	-0.13%
2020/08/24	0	5.75	0	0.00	5.55	0	395	0.00%
2020/08/19	6.1	6.09	5	5.92	5.94	1.1	384	0.28%
2020/08/18	1	5.80	0	0.00	5.72	1	335	0.30%
2020/08/17	16.5	5.49	0	0.00	5.60	16.5	316	5.19%
2020/08/14	29	5.49	0	5.62	5.50	29	308	9.41%
2020/08/12	27	5.40	0	0.00	5.46	27	314	8.59%
2020/08/11	8	5.36	0	0.00	5.41	8	316	2.53%
2020/08/06	84	5.36	0	0.00	5.35	84	316	26.52%
2020/08/05	0.1	5.81	0	0.00	5.39	0.1	314	0.03%
2020/08/04	0	0.00	0.5	5.49	5.37	-0.5	314	-0.16%
2020/08/03	14	5.29	0	0.00	5.35	14	317	4.41%
2020/07/31	22	5.28	0	0.00	5.30	22	321	6.85%
2020/07/30	5	5.29	0	5.42	5.30	5	320	1.56%
2020/07/29	24	5.27	0	0.00	5.35	24	320	7.48%
2020/07/28	48	5.28	0.2	5.41	5.28	47.8	332	14.36%
2020/07/27	91.1	5.44	0	5.52	5.39	91.1	335	27.17%
2020/07/24	321.2	5.56	0	5.65	5.52	321.2	332	96.56%	大買/鉅額交易
2020/07/23	60	5.53	0	5.69	5.57	60	326	18.35%
2020/07/22	20.1	5.57	0	5.70	5.56	20.1	328	6.10%
2020/07/21	0	0.00	0	5.64	5.52	0	328	0.00%
2020/07/20	0	0.00	0	5.63	5.44	0	325	0.00%
2020/07/17	89	5.61	0	5.70	5.52	89	323	27.52%
2020/07/16	9.2	5.51	0	0.00	5.56	9.2	320	2.87%
2020/07/10	57	5.51	36	5.56	5.50	21	328	6.40%
2020/07/09	1	5.55	0	0.00	5.66	1	325	0.31%
2020/07/08	48	5.50	2	5.53	5.55	46	318	14.43%
2020/07/07	32	5.51	0	0.00	5.53	32	321	9.97%
2020/07/06	0.1	5.60	0	0.00	5.53	0.1	327	0.03%
2020/07/02	37	5.44	0	0.00	5.44	37	331	11.15%
2020/07/01	0	0.00	1	5.36	5.41	-1	331	-0.30%
2020/06/30	20	5.34	0	0.00	5.39	20	335	5.95%
2020/06/29	14	5.31	0	0.00	5.34	14	341	4.09%
2020/06/23	35	5.28	0	0.00	5.29	35	357	9.80%
2020/06/22	56	5.25	0	5.34	5.28	56	361	15.50%
2020/06/17	37.1	5.19	0	0.00	5.14	37.1	395	9.38%
2020/06/16	33	5.18	0	0.00	5.19	33	396	8.32%
2020/06/12	17	5.05	0	0.00	5.12	17	424	4.01%
2020/06/11	73	5.24	0	0.00	5.18	73	431	16.91%
2020/06/10	18	5.27	0	0.00	5.33	18	431	4.17%
2020/06/09	40	5.26	0	0.00	5.30	40	443	9.02%
2020/06/08	20.1	5.30	0	0.00	5.28	20.1	444	4.52%
2020/06/04	10	5.20	0	0.00	5.22	10	436	2.29%
2020/06/03	22	5.12	0	0.00	5.17	22	433	5.07%
2020/05/29	105.2	4.95	0	0.00	5.05	105.2	427	24.62%	大買/鉅額交易
2020/05/28	0.2	5.02	0	0.00	4.97	0.2	421	0.04%
2020/05/27	46	4.94	0.1	5.00	4.94	45.9	417	10.98%
2020/05/26	9	4.89	0	0.00	4.94	9	415	2.17%
2020/05/25	9	4.82	0	0.00	4.91	9	415	2.16%
2020/05/22	140	4.93	0	0.00	4.88	140	417	33.51%	大買/鉅額交易
2020/05/21	29	4.90	0	0.00	4.96	29	416	6.97%
2020/05/20	19.1	4.89	0	0.00	4.94	19.1	416	4.58%
2020/05/19	69	4.84	0	0.00	4.94	69	418	16.50%
2020/05/18	39	4.78	0	0.00	4.86	39	413	9.42%
2020/05/06	9	4.71	0	0.00	4.77	9	402	2.23%
2020/05/04	52	4.74	0	0.00	4.78	52	399	13.03%
2020/04/28	0.1	4.80	0	0.00	4.69	0.1	376	0.03%
2020/04/23	21	4.49	3	4.54	4.58	18	381	4.73%
2020/04/22	21.1	4.45	0	0.00	4.54	21.1	383	5.50%
2020/04/21	33	4.46	0	0.00	4.47	33	383	8.61%
2020/04/13	0	0.00	0	4.90	4.55	0	356	0.00%
2020/04/10	45	4.39	0	0.00	4.54	45	354	12.69%
2020/04/09	88	4.40	0	0.00	4.37	88	351	25.00%
2020/04/08	10	4.33	0	0.00	4.37	10	344	2.90%
2020/04/07	39.2	4.13	0	0.00	4.25	39.2	343	11.43%
2020/04/01	0	0.00	0.5	4.12	4.06	-0.5	343	-0.15%
2020/03/31	128.1	4.00	0	0.00	4.00	128.1	338	37.79%	大買/鉅額交易
2020/03/30	19	3.97	0	0.00	3.99	19	333	5.70%
2020/03/27	93	4.01	0	0.00	3.99	93	334	27.83%
2020/03/26	81	4.00	0	0.00	4.02	81	314	25.76%
2020/03/25	102	4.04	0	0.00	4.04	102	309	32.94%	大買/鉅額交易
2020/03/24	105	4.03	0	0.00	4.00	105	283	37.01%	大買/鉅額交易
2020/03/19	105	4.02	0	0.00	4.01	105	285	36.72%	大買/鉅額交易
2020/03/17	20	4.54	0	0.00	4.50	20	263	7.58%
2020/03/16	0	0.00	0	5.05	4.80	0	259	0.00%
2020/03/13	52	4.95	0	0.00	5.10	52	260	19.98%
2020/03/12	31	5.42	0	0.00	5.47	31	250	12.37%
2020/03/11	0	0.00	2	5.71	5.70	-2	246	-0.81%
2020/03/10	1	5.56	0	0.00	5.66	1	247	0.40%
2020/03/06	0	5.95	0	0.00	5.87	0	241	0.00%
2020/03/05	1.2	5.85	0	0.00	5.84	1.2	240	0.51%
2020/03/03	26.2	5.84	0	0.00	5.82	26.2	245	10.64%
2020/02/26	0	6.00	0	0.00	5.91	0	256	0.00%
2020/02/25	31	5.94	0	0.00	5.92	31	254	12.20%
2020/02/21	9	6.01	0	0.00	6.00	9	321	2.80%
2020/02/20	46	6.02	0	0.00	6.02	46	319	14.39%
2020/02/18	9.2	6.06	0	0.00	6.09	9.2	392	2.35%
2020/02/17	9	6.08	0	0.00	6.10	9	395	2.27%
2020/02/14	19	6.07	0	0.00	6.15	19	395	4.80%
2020/02/13	9	6.10	0	0.00	6.13	9	396	2.27%
2020/02/12	15	6.13	0	0.00	6.10	15	397	3.77%
2020/02/11	30	6.14	0	0.00	6.13	30	400	7.50%
2020/02/10	18	6.03	0	0.00	6.14	18	407	4.42%
2020/02/07	54	6.16	0	0.00	6.15	54	489	11.03%
2020/02/05	5	6.14	0	0.00	6.15	5	492	1.01%
2020/01/30	8	6.31	0	6.40	6.30	8	573	1.40%
2020/01/17	0	0.00	20	6.75	6.76	-20	566	-3.53%
2020/01/16	0.2	6.69	45	6.66	6.69	-44.8	559	-8.01%
2020/01/14	9	6.61	0	0.00	6.66	9	558	1.61%
2020/01/13	19	6.62	0	0.00	6.63	19	559	3.39%
2020/01/09	29	6.63	0	0.00	6.67	29	562	5.16%
2020/01/08	21.1	6.62	0	0.00	6.67	21.1	563	3.74%
2020/01/07	52	6.70	0	0.00	6.70	52	561	9.27%
2020/01/06	9	6.75	0	0.00	6.77	9	559	1.61%
2020/01/02	18	6.76	0	0.00	6.80	18	555	3.24%
2019/12/27	0	0.00	16	6.81	6.80	-16	548	-2.92%
2019/12/26	0	6.77	1	6.79	6.77	-1	541	-0.18%
2019/12/25	9	6.76	0	0.00	6.81	9	541	1.66%
2019/12/24	10	6.74	0	0.00	6.76	10	540	1.85%
2019/12/20	23	6.71	0	0.00	6.69	23	539	4.26%
2019/12/19	17	6.68	0	0.00	6.72	17	538	3.16%
2019/12/09	15	6.53	0	0.00	6.58	15	560	2.67%
2019/12/06	11	6.52	0	0.00	6.54	11	554	1.98%
2019/12/05	17	6.51	0	0.00	6.54	17	553	3.07%
2019/12/04	9	6.51	0	0.00	6.54	9	551	1.63%
2019/12/02	19	6.52	5	6.53	6.53	14	555	2.52%
2019/11/28	23	6.53	0	0.00	6.56	23	552	4.16%
2019/11/26	7	6.57	7	6.61	6.58	0	540	0.00%
2019/11/25	0	6.53	0	0.00	6.57	0	538	0.00%
2019/11/15	0	0.00	3.5	6.56	6.56	-3.5	470	-0.75%
2019/11/11	1	6.72	0	0.00	6.67	1	389	0.26%
2019/11/08	0	0.00	1	6.70	6.67	-1	387	-0.26%
2019/11/07	2	6.73	0	0.00	6.69	2	386	0.52%
2019/10/08	9	6.42	0	0.00	6.47	9	245	3.66%
2019/09/26	45	6.51	0	0.00	6.50	45	245	18.36%
2019/09/19	1	6.55	0	0.00	6.55	1	240	0.42%
2019/09/16	0	0.00	2.7	6.56	6.55	-2.7	237	-1.13%
2019/09/12	17	6.42	0	0.00	6.42	17	192	8.84%
2019/09/11	9	6.42	0	0.00	6.46	9	193	4.65%
2019/09/04	0	0.00	1	6.57	6.57	-1	196	-0.51%
2019/09/02	15	6.43	0	0.00	6.48	15	196	7.63%
2019/08/29	5	6.44	0	0.00	6.50	5	201	2.48%
2019/08/27	27	6.51	0	0.00	6.46	27	212	12.70%
2019/08/26	47	6.54	0	0.00	6.52	47	222	21.17%
2019/08/23	38	6.62	0	0.00	6.65	38	229	16.59%
2019/08/22	23	6.62	0	0.00	6.64	23	322	7.14%
2019/08/21	14	6.62	0	0.00	6.65	14	413	3.38%
2019/08/14	5	6.63	0	0.00	6.69	5	416	1.20%
2019/08/13	25	6.62	0	0.00	6.66	25	417	5.99%
2019/08/12	19	6.66	0	0.00	6.69	19	422	4.50%
2019/08/08	34	6.66	0	0.00	6.65	34	421	8.06%
2019/08/07	13	6.72	0	0.00	6.72	13	425	3.06%
2019/08/06	35	6.73	0	0.00	6.80	35	424	8.25%
2019/08/05	32	6.83	0	0.00	6.89	32	420	7.61%
2019/08/01	16	6.90	0	0.00	6.90	16	421	3.79%
2019/07/31	22	6.90	0	0.00	6.94	22	424	5.19%
2019/07/30	44	6.89	0	0.00	6.94	44	425	10.35%
2019/07/29	14	6.92	0	0.00	6.92	14	427	3.28%
2019/07/26	7	6.91	0	0.00	6.97	7	427	1.64%
2019/07/25	10	6.90	0	0.00	6.97	10	429	2.33%
2019/07/24	26	6.91	0	6.90	6.90	26	430	6.04%
2019/07/23	14	6.92	0	0.00	6.90	14	430	3.25%
2019/07/22	17	6.93	0	0.00	6.96	17	429	3.96%
2019/07/19	26	6.95	0	0.00	6.99	26	431	6.02%
2019/07/18	16	6.92	0	0.00	6.98	16	428	3.73%
2019/07/16	13	7.02	10	7.12	7.02	3	427	0.70%
2019/07/15	39	6.92	0	0.00	6.96	39	403	9.66%
2019/07/09	9	6.95	0	0.00	6.98	9	416	2.16%
2019/07/08	27	6.95	2	6.96	7.00	25	419	5.96%
2019/07/05	46	6.98	0	0.00	7.01	46	423	10.87%
2019/07/03	24	6.97	0	0.00	6.98	24	427	5.62%
2019/07/02	31	6.94	0	0.00	6.92	31	427	7.25%
2019/07/01	9	6.94	0	0.00	6.98	9	427	2.10%
2019/06/28	59	6.96	20	6.97	6.95	39	428	9.09%
2019/06/27	19	6.97	0	0.00	7.03	19	431	4.41%
2019/06/26	20	6.95	0	0.00	7.00	20	431	4.64%
2019/06/25	18	6.97	0	0.00	7.00	18	433	4.15%
2019/06/24	18	6.96	0	0.00	7.01	18	434	4.14%
2019/06/21	24	6.99	0	0.00	7.01	24	434	5.52%
2019/06/20	70	7.00	0	0.00	7.03	70	433	16.14%
2019/06/19	42	6.97	0	0.00	7.02	42	429	9.79%
2019/06/18	9	6.94	0	0.00	6.99	9	425	2.11%
2019/06/14	36	6.93	0	0.00	6.99	36	423	8.49%
2019/06/13	9	6.96	0	0.00	7.00	9	420	2.14%
2019/05/31	0	0.00	1	7.07	7.01	-1	403	-0.25%
2019/05/29	6	7.43	7	7.33	7.06	-1	381	-0.26%
2019/05/28	16	6.88	47	6.98	7.01	-31	289	-10.72%
2019/05/27	9	6.39	0	0.00	6.39	9	198	4.53%
2019/05/24	47	6.40	0	6.40	6.42	47	199	23.56%
2019/05/23	18	6.41	0	0.00	6.42	18	198	9.06%
2019/05/22	9	6.41	0	6.40	6.45	9	198	4.52%
2019/05/21	0	0.00	0	6.38	6.45	0	197	0.00%
2019/05/20	14	6.31	0	0.00	6.38	14	197	7.09%
2019/05/17	17	6.32	0	6.34	6.34	17	197	8.61%
2019/05/16	2	6.36	0	6.37	6.41	2	193	1.03%
2019/05/15	76	6.41	0	0.00	6.41	76	191	39.61%
2019/05/13	14	6.42	0	6.45	6.49	14	189	7.38%
2019/05/07	9	6.50	0	0.00	6.56	9	184	4.87%
2019/05/06	9	6.52	0	6.54	6.50	9	183	4.91%
2019/05/03	0	0.00	0	6.55	6.54	0	178	0.00%
2019/05/02	7	6.52	0	0.00	6.57	7	177	3.94%
2019/04/30	46	6.59	0	6.59	6.59	46	175	26.25%
2019/04/29	0	0.00	0	6.65	6.64	0	171	0.00%
2019/04/26	0	0.00	0	6.66	6.64	0	171	0.00%
2019/04/25	28	6.65	0	0.00	6.67	28	170	16.40%
2019/04/24	9	6.67	0	0.00	6.67	9	166	5.40%
2019/04/23	0	6.70	0	0.00	6.70	0	167	0.00%
2019/04/22	30	6.66	0	0.00	6.70	30	169	17.69%
2019/04/18	33	6.67	0	0.00	6.66	33	163	20.22%
2019/04/17	21	6.69	0	0.00	6.69	21	162	12.96%
2019/04/16	29	6.71	0	0.00	6.70	29	160	18.05%
2019/04/15	47	6.76	0	0.00	6.72	47	156	30.02%
2019/04/12	23	6.81	0	0.00	6.83	23	149	15.34%
2019/04/11	10	6.80	0	0.00	6.85	10	147	6.77%
2019/04/10	60	6.84	0	0.00	6.80	60	144	41.57%
2019/04/09	26	6.90	0	0.00	6.89	26	139	18.60%
2019/04/08	41	6.91	0	0.00	6.91	41	141	29.07%
2019/04/03	37	6.85	0	0.00	6.90	37	140	26.40%
2019/04/02	9	6.87	0	0.00	6.86	9	138	6.50%
2019/04/01	66	6.88	0	0.00	6.91	66	137	48.11%
2019/03/29	44	6.91	0	0.00	6.93	44	132	33.19%
2019/03/28	30	6.91	18	6.91	6.94	12	131	9.15%
2019/03/27	12	6.92	0	0.00	6.96	12	127	9.40%
2019/03/26	24	6.93	0	0.00	6.97	24	128	18.74%
2019/03/25	40	6.98	0	0.00	6.97	40	128	31.24%
2019/03/22	5	6.97	0	0.00	6.99	5	125	3.98%
2019/03/21	19	6.94	0	0.00	6.98	19	126	14.97%
2019/03/20	19	6.94	0	0.00	6.94	19	127	14.85%
2019/03/19	8	6.93	0	0.00	6.96	8	127	6.27%
2019/03/13	70	6.94	0	0.00	6.92	70	130	53.73%
2019/03/12	0	6.92	0	0.00	6.97	0	128	0.00%
2019/03/11	18	6.93	0	0.00	6.97	18	129	13.89%
2019/03/08	27	6.93	0	0.00	6.96	27	130	20.76%
2019/03/07	19	6.96	0	0.00	6.98	19	129	14.63%
2019/03/04	18	6.98	0	0.00	7.00	18	128	13.96%
2019/02/26	38	6.99	0	0.00	6.99	38	125	30.18%
2019/02/25	17	6.97	0	0.00	7.02	17	125	13.60%
2019/02/22	17	6.98	0	0.00	7.00	17	125	13.50%
2019/02/21	20	6.99	0	0.00	7.00	20	123	16.24%
2019/02/15	9	7.01	0	7.00	7.02	9	122	7.34%
2019/02/14	18	7.01	0	0.00	7.01	18	121	14.87%
2019/02/13	9	7.02	0	0.00	7.01	9	121	7.40%
2019/02/11	8	7.04	0	0.00	7.06	8	122	6.56%
2019/01/30	20	7.05	0	0.00	7.08	20	123	16.22%
2019/01/29	18	7.02	0	0.00	7.05	18	123	14.56%
2019/01/28	19	7.03	0	0.00	7.08	19	125	15.15%
2019/01/25	9	7.02	0	0.00	7.07	9	127	7.07%
2019/01/24	8	7.03	0	0.00	7.06	8	131	6.08%
2019/01/23	17	7.02	0	0.00	7.02	17	134	12.64%
2019/01/22	26	7.02	0	0.00	7.05	26	136	18.98%
2019/01/21	9	7.02	0	0.00	7.06	9	139	6.44%
2019/01/18	21	7.03	0	0.00	7.05	21	158	13.24%
2019/01/17	18	7.02	0	0.00	7.04	18	159	11.30%
2019/01/16	20	7.01	0	0.00	7.04	20	161	12.42%
2019/01/15	34	7.01	0	0.00	7.04	34	162	20.94%
2019/01/14	18	7.01	0	0.00	7.03	18	161	11.11%
2019/01/11	15	7.03	0	0.00	7.05	15	163	9.20%
2019/01/10	10	7.07	1	7.09	7.10	9	166	5.40%
2019/01/08	28	7.01	1	7.00	7.04	27	172	15.64%
2019/01/04	15	6.94	1	7.00	7.01	14	183	7.65%
2019/01/03	18	7.02	0	0.00	7.05	18	200	8.99%
2019/01/02	48	7.06	0	0.00	7.09	48	200	23.97%
2018/12/28	19	7.06	1	7.10	7.09	18	200	8.97%
2018/12/27	14	7.05	1	7.10	7.09	13	205	6.33%
2018/12/26	14	7.01	1	7.00	7.07	13	203	6.40%
2018/12/25	21	7.03	0	0.00	7.07	21	204	10.26%
2018/12/22	13	7.04	0	0.00	7.10	13	207	6.25%
2018/12/20	23	7.02	0	0.00	7.10	23	212	10.81%
2018/12/13	10	7.12	0	0.00	7.18	10	215	4.63%
2018/12/07	50	7.06	0	0.00	7.10	50	223	22.34%
2018/12/06	49	7.07	0	0.00	7.00	49	227	21.56%
2018/12/05	32	7.17	0	0.00	7.18	32	227	14.04%
2018/12/04	43	7.20	0	0.00	7.19	43	231	18.58%
2018/12/03	28	7.18	0	0.00	7.16	28	234	11.94%
2018/11/30	38	7.16	0	0.00	7.15	38	236	16.09%
2018/11/27	0	7.13	0	0.00	7.16	0	247	0.00%
2018/11/23	16	7.04	0	0.00	7.07	16	249	6.41%
2018/11/22	16	7.09	0	0.00	7.11	16	251	6.36%
2018/11/21	9	7.11	0	0.00	7.16	9	252	3.56%
2018/11/19	16	7.09	0	0.00	7.11	16	256	6.24%
2018/11/16	17	7.02	0	0.00	7.05	17	256	6.62%
2018/11/15	65	7.00	0	0.00	7.04	65	259	25.05%
2018/11/13	3	6.92	0	0.00	7.04	3	265	1.13%
2018/11/09	29	7.01	0	0.00	7.04	29	270	10.71%
2018/11/08	41	7.03	0	0.00	7.07	41	275	14.89%
2018/11/07	54	6.96	0	0.00	7.03	54	281	19.18%
2018/11/06	9	7.00	0	0.00	7.02	9	285	3.15%
2018/11/05	10	6.96	0	0.00	7.00	10	285	3.50%
2018/11/02	74	6.93	0	0.00	6.96	74	284	25.98%
2018/11/01	70	6.88	0	0.00	6.88	70	286	24.41%
2018/10/31	37	6.90	0	0.00	6.93	37	284	13.00%
2018/10/30	20	6.86	0	0.00	6.93	20	283	7.05%
2018/10/29	60	6.93	0	0.00	6.97	60	283	21.13%
2018/10/25	9	6.90	0	0.00	6.88	9	266	3.38%
2018/10/24	10	7.00	0	0.00	7.08	10	266	3.76%
2018/10/23	30	7.02	0	0.00	7.05	30	267	11.21%
2018/10/19	56	6.96	0	0.00	7.02	56	280	19.97%
2018/10/18	9	7.02	0	0.00	7.07	9	279	3.23%
2018/10/17	25	7.01	0	0.00	7.08	25	278	8.96%
2018/10/12	59	6.76	2	6.82	6.94	57	274	20.75%
2018/10/11	178	7.10	0	0.00	7.00	178	270	65.82%	大買/鉅額交易
2018/10/09	11	7.62	0	0.00	7.71	11	257	4.28%
2018/10/08	4	7.61	0	0.00	7.63	4	263	1.52%
2018/10/05	83	7.66	0	0.00	7.71	83	263	31.48%
2018/10/04	8	7.77	0	0.00	7.82	8	259	3.09%
2018/10/03	10	7.80	0	0.00	7.84	10	262	3.82%
2018/10/02	9	7.79	0	0.00	7.83	9	260	3.45%
2018/10/01	10	7.82	0	0.00	7.83	10	261	3.83%
2018/09/28	14	7.76	0	0.00	7.82	14	260	5.37%
2018/09/27	37	7.79	0	0.00	7.81	37	259	14.24%
2018/09/25	6	7.76	0	0.00	7.81	6	260	2.30%
2018/09/21	5	7.81	0	0.00	7.85	5	262	1.91%
2018/09/20	0	0.00	1	7.84	7.85	-1	263	-0.38%
2018/09/19	25	7.85	0	0.00	7.87	25	266	9.38%
2018/09/18	34	7.76	0	0.00	7.82	34	266	12.74%
2018/09/17	65	7.84	0	0.00	7.84	65	269	24.14%
2018/09/13	30	7.68	0	0.00	7.74	30	268	11.16%
2018/09/12	86	7.67	0	0.00	7.73	86	271	31.72%
2018/09/11	29	7.63	0	0.00	7.73	29	271	10.69%
2018/09/10	98	7.77	40	7.79	7.65	58	275	21.06%
2018/09/07	59	7.85	0	0.00	7.85	59	276	21.32%
2018/09/05	10	7.82	0	0.00	7.85	10	280	3.56%
2018/09/03	59	7.79	0	0.00	7.78	59	280	21.07%
2018/08/31	37	7.80	0	0.00	7.76	37	283	13.06%
2018/08/29	12	7.73	0	0.00	7.79	12	288	4.15%
2018/08/28	42	7.74	0	0.00	7.76	42	291	14.39%
2018/08/27	81	7.79	0	7.75	7.75	81	296	27.28%
2018/08/24	9	7.73	0	0.00	7.79	9	296	3.03%
2018/08/22	18	7.70	0	0.00	7.73	18	301	5.96%
2018/08/21	33	7.63	0	0.00	7.66	33	301	10.93%
2018/08/17	20	7.64	0	0.00	7.68	20	304	6.57%
2018/08/16	27	7.65	0	0.00	7.68	27	301	8.94%
2018/08/15	74	7.65	0	0.00	7.67	74	302	24.49%
2018/08/14	18	7.60	0	0.00	7.71	18	301	5.97%
2018/08/13	34	7.63	0	0.00	7.64	34	301	11.27%
2018/08/10	19	7.69	0	0.00	7.71	19	329	5.76%
2018/08/09	43	7.69	0	0.00	7.69	43	329	13.03%
2018/08/08	34	7.67	2	7.68	7.69	32	331	9.65%
2018/08/03	0.4	7.53	0	0.00	7.60	0.4	334	0.12%
2018/08/02	72	7.61	0	0.00	7.60	72	334	21.50%
2018/07/30	39	7.57	0	0.00	7.58	39	336	11.57%
2018/07/27	7	7.52	0	0.00	7.58	7	334	2.09%
2018/07/26	126	7.53	0	0.00	7.52	126	331	38.05%	大買/鉅額交易
2018/07/25	19	7.52	0	0.00	7.54	19	336	5.64%
2018/07/24	2	7.52	0	0.00	7.53	2	335	0.60%
2018/07/23	34	7.52	0	0.00	7.53	34	334	10.18%
2018/07/20	84	7.53	0	0.00	7.54	84	333	25.21%
2018/07/19	55	7.57	0	0.00	7.52	55	330	16.67%
2018/07/18	59	7.57	0	0.00	7.61	59	327	18.01%
2018/07/17	53	7.56	0	0.00	7.56	53	324	16.32%
2018/07/13	29	7.66	0	0.00	7.69	29	315	9.18%
2018/07/12	31	7.61	0	0.00	7.68	31	318	9.75%
2018/07/11	46	7.66	0	7.61	7.64	46	320	14.36%
2018/07/10	18	7.61	0	0.00	7.65	18	318	5.65%
2018/07/09	18	7.57	0	0.00	7.66	18	330	5.45%
2018/07/06	61	7.56	0	0.00	7.58	61	331	18.40%
2018/07/05	29	7.59	0	0.00	7.58	29	337	8.60%
2018/07/04	19	7.59	0	0.00	7.60	19	341	5.56%
2018/07/02	25	7.61	0	0.00	7.61	25	352	7.09%
2018/06/27	42	7.53	0	0.00	7.53	42	362	11.57%
2018/06/26	0	0.00	5	7.65	7.63	-5	361	-1.38%
2018/06/25	2	7.65	7	7.70	7.70	-5	367	-1.36%
2018/06/22	21	7.62	2	7.77	7.67	19	368	5.16%
2018/06/21	2	7.73	0	0.00	7.68	2	369	0.54%
2018/06/20	7	7.76	0	0.00	7.72	7	372	1.88%
2018/06/19	0	0.00	1	7.72	7.69	-1	373	-0.27%
2018/06/15	14	7.74	3	7.83	7.82	11	368	2.98%
2018/06/14	0	0.00	35	7.85	7.90	-35	366	-9.54%
2018/06/13	64	7.93	0	0.00	7.95	64	399	16.01%
2018/06/11	29	8.02	19	7.99	8.03	10	404	2.47%
2018/06/08	19	8.01	0	0.00	8.06	19	400	4.74%
2018/06/07	19	8.01	0	0.00	8.04	19	399	4.75%
2018/06/05	38	8.00	10	7.99	8.02	28	402	6.96%
2018/06/04	27	8.01	0	0.00	8.05	27	405	6.66%
2018/06/01	7	7.92	0.1	8.00	8.00	6.9	427	1.61%
2018/05/31	19	7.96	10.5	8.00	8.02	8.5	476	1.79%
2018/05/30	17	7.99	0	0.00	8.01	17	477	3.56%
2018/05/29	34	7.93	0	0.00	7.99	34	485	7.00%
2018/05/28	106	7.99	15	7.96	8.00	91	499	18.23%	大買/
2018/05/25	54	8.01	0	0.00	8.04	54	498	10.84%
2018/05/23	19	8.04	0	0.00	8.10	19	508	3.74%
2018/05/21	0	0.00	1	8.21	8.20	-1	506	-0.20%
2018/05/18	76	8.09	0	0.00	8.26	76	503	15.11%
2018/05/10	37	8.11	10	8.11	8.15	27	515	5.24%
2018/05/09	17	8.10	0	0.00	8.14	17	523	3.25%
2018/05/08	35	8.03	0	0.00	8.12	35	535	6.54%
2018/05/07	32	8.08	0	0.00	8.09	32	541	5.91%
2018/05/04	11	8.12	0	0.00	8.12	11	544	2.02%
2018/05/02	33	8.15	0	0.00	8.15	33	564	5.85%
2018/04/30	20	8.19	0	0.00	8.19	20	556	3.60%
2018/04/27	5	8.15	0	8.13	8.18	5	563	0.89%
2018/04/26	1	8.15	0	0.00	8.18	1	571	0.17%
2018/04/25	19	8.18	0	0.00	8.20	19	581	3.27%
2018/04/24	0	8.20	0	0.00	8.19	0	589	0.00%
2018/04/23	20	8.17	0	0.00	8.20	20	600	3.33%
2018/04/20	15	8.16	0	0.00	8.19	15	610	2.46%
2018/04/19	10	8.15	0	0.00	8.18	10	623	1.60%
2018/04/18	48	8.11	0	0.00	8.15	48	641	7.48%
2018/04/17	0	0.00	1	8.18	8.15	-1	687	-0.15%
2018/04/16	0	8.10	0	0.00	8.19	0	801	0.00%
2018/04/13	0	8.10	1	8.13	8.19	-1	814	-0.12%
2018/04/12	40	8.10	0	0.00	8.15	40	839	4.76%
2018/04/11	151	8.16	0	0.00	8.10	151	910	16.58%	大買/鉅額交易
2018/04/10	32	8.16	0	0.00	8.15	32	931	3.44%
2018/04/09	18	8.19	0	0.00	8.23	18	954	1.89%
2018/04/03	38	8.19	1	8.17	8.23	37	955	3.87%
2018/04/02	29.1	8.24	0	0.00	8.21	29.1	968	3.00%
2018/03/31	61	8.18	0	0.00	8.19	61	978	6.24%
2018/03/30	38	8.21	8	8.23	8.23	30	979	3.06%
2018/03/29	0	8.30	0	0.00	8.30	0	982	0.00%
2018/03/28	20	8.32	0	0.00	8.31	20	990	2.02%
2018/03/27	16	8.40	0	0.00	8.39	16	987	1.62%
2018/03/26	45	8.41	0	0.00	8.40	45	992	4.54%
2018/03/23	101	8.46	0	0.00	8.47	101	1,018	9.91%	大買/鉅額交易
2018/03/21	0	0.00	7	8.58	8.60	-7	1,029	-0.68%
2018/03/20	3	8.56	0	0.00	8.57	3	1,037	0.29%
2018/03/19	7	8.64	3	8.39	8.60	4	1,064	0.38%
2018/03/16	44	8.51	2	8.33	8.33	42	1,111	3.78%
2018/03/14	14	8.47	0	0.00	8.51	14	1,135	1.23%
2018/03/13	46	8.53	0	0.00	8.51	46	1,139	4.04%
2018/03/12	18	8.46	0	0.00	8.51	18	1,143	1.57%
2018/03/09	74	8.56	0	0.00	8.50	74	1,166	6.35%
2018/03/07	60	8.62	1	8.85	8.58	59	1,177	5.01%
2018/03/06	16	8.65	0	0.00	8.93	16	1,161	1.38%
2018/03/05	55	8.61	5	8.66	8.68	50	1,120	4.46%
2018/03/02	6	8.88	4	9.00	8.76	2	1,125	0.18%
2018/03/01	0	0.00	20	8.90	8.89	-20	1,131	-1.77%
2018/02/21	25	8.32	0	0.00	8.42	25	1,118	2.23%
2018/02/09	53	8.11	0	0.00	8.20	53	1,119	4.74%
2018/02/08	18	8.26	0	0.00	8.34	18	1,113	1.62%
2018/02/07	68	8.24	0	0.00	8.35	68	1,120	6.07%
2018/01/26	0	0.00	2	8.75	8.80	-2	1,162	-0.17%
2018/01/25	2	8.84	0	0.00	8.79	2	1,154	0.17%
2018/01/24	0	0.00	2	8.69	8.84	-2	1,144	-0.17%
2018/01/23	2	8.82	0	0.00	8.75	2	1,137	0.18%
2018/01/19	0	0.00	15	8.85	8.83	-15	1,129	-1.33%
2018/01/18	0	0.00	2	8.85	8.93	-2	1,120	-0.18%
2018/01/16	3	8.97	6	8.96	8.96	-3	1,104	-0.27%
2018/01/15	3	9.05	3	9.16	9.04	0	1,096	0.00%
2018/01/12	3	9.04	0	0.00	9.08	3	1,082	0.28%
2018/01/11	0	0.00	1	9.23	9.05	-1	1,067	-0.09%
2018/01/10	57	9.34	32	9.40	9.55	25	1,020	2.45%
2018/01/08	10	9.00	0	0.00	9.00	10	895	1.12%
2018/01/05	6	9.04	2	8.85	8.84	4	859	0.47%
2018/01/03	4	8.52	0	0.00	8.51	4	762	0.52%