華容 (5328)-群益金鼎-彰化券商分點個股進出

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

華容

(5328)

可現股當沖

股價
14.25
漲跌
▼0.40
漲幅
-2.73%
成交量
1,049張
產業
上櫃電子零組件類股
121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

華容 (5328)籌碼相關－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1	14.30	0	0.00	14.25	1	1,098	0.09%
2024/04/30	0	0.00	9	14.05	14.05	-9	1,081	-0.83%
2024/04/25	2	13.90	0	0.00	13.85	2	1,210	0.17%
2024/04/22	1	13.80	0	0.00	13.60	1	1,615	0.06%
2024/04/11	0	15.10	1	14.85	14.75	-1	1,623	-0.06%
2024/04/10	1	15.15	2	15.10	15.10	-1	1,633	-0.06%
2024/04/03	0	0.00	14	14.98	14.90	-14	1,651	-0.85%
2024/04/02	1	15.15	0	0.00	15.15	1	1,661	0.06%
2024/04/01	0	0.00	3	15.35	15.40	-3	1,670	-0.18%
2024/03/28	3	15.10	1	15.45	15.05	2	1,680	0.12%
2024/03/26	0	0.00	2	14.70	14.65	-2	1,681	-0.12%
2024/03/25	0	0.00	1	14.95	14.90	-1	1,699	-0.06%
2024/03/22	0	0.00	4	14.84	14.85	-4	1,727	-0.23%
2024/03/21	0	0.00	1	14.75	14.60	-1	1,744	-0.06%
2024/03/20	5	14.62	0	0.00	14.65	5	1,818	0.27%
2024/03/19	4	14.55	0	0.00	14.55	4	2,081	0.19%
2024/03/13	4	14.63	15	14.65	14.55	-11	2,298	-0.48%
2024/03/12	1	15.00	5	14.98	14.90	-4	2,400	-0.17%
2024/03/11	5	14.90	0	0.00	14.90	5	2,501	0.20%
2024/03/08	15	14.73	2	15.25	14.75	13	2,621	0.50%
2024/03/07	0	0.00	1	15.25	15.20	-1	3,029	-0.03%
2024/03/06	1	15.90	0	0.00	15.75	1	3,988	0.03%
2024/03/05	1	15.55	5	15.60	15.85	-4	4,519	-0.09%
2024/03/01	10	16.60	0	0.00	16.10	10	4,720	0.21%
2024/02/21	5	15.75	0	0.00	15.90	5	4,655	0.11%
2024/02/20	0	0.00	1	16.10	15.75	-1	4,651	-0.02%
2024/01/31	1	15.00	0	0.00	14.95	1	4,518	0.02%
2024/01/30	2	15.00	0	0.00	15.00	2	4,512	0.04%
2024/01/26	0	0.00	1	15.20	15.05	-1	4,518	-0.02%
2024/01/23	0	0.00	31	16.03	15.95	-31	4,556	-0.68%
2024/01/22	2	16.13	0	0.00	16.00	2	4,523	0.04%
2024/01/19	1	16.05	2	16.05	16.30	-1	4,492	-0.02%
2024/01/18	3	16.40	3	16.38	16.60	0	4,423	0.00%
2024/01/17	6	16.24	13	16.32	15.70	-7	4,237	-0.17%
2024/01/16	4	15.10	0	0.00	15.10	4	4,050	0.10%
2024/01/12	6	14.63	0	0.00	14.60	6	4,017	0.15%
2024/01/10	1	14.90	0	0.00	14.85	1	3,994	0.03%
2024/01/05	0	0.00	20	15.36	15.30	-20	3,980	-0.50%
2024/01/04	1	15.50	2	15.60	15.25	-1	3,975	-0.03%
2024/01/03	8	15.75	11	15.89	15.80	-3	3,960	-0.08%
2024/01/02	3	16.22	0	0.00	16.00	3	3,947	0.08%
2023/12/29	0	0.00	1	15.90	15.85	-1	3,928	-0.03%
2023/12/27	6	16.23	2	16.23	16.15	4	3,908	0.10%
2023/12/26	1	16.15	0	0.00	16.15	1	3,902	0.03%
2023/12/25	1	15.80	0	0.00	15.85	1	3,896	0.03%
2023/12/22	0	0.00	2	16.45	16.10	-2	3,882	-0.05%
2023/12/21	0	0.00	3	16.20	16.15	-3	3,873	-0.08%
2023/12/20	1	16.40	3	16.47	16.30	-2	3,867	-0.05%
2023/12/19	9	16.20	3	16.27	16.25	6	3,847	0.16%
2023/12/15	6	16.97	12.5	17.03	16.65	-6.5	3,911	-0.17%
2023/12/14	32.5	17.59	12	17.42	17.40	20.5	3,843	0.53%
2023/12/13	2	16.53	0	0.00	16.50	2	3,589	0.06%
2023/12/12	9	16.48	6	16.40	16.35	3	3,560	0.08%
2023/12/11	4	16.95	15	17.15	17.15	-11	3,489	-0.32%
2023/12/08	0	0.00	1	17.70	17.25	-1	3,455	-0.03%
2023/12/07	7	17.48	7	17.38	17.05	0	3,384	0.00%
2023/12/06	15	17.89	0	0.00	17.75	15	3,283	0.46%
2023/12/05	13	17.88	54	17.93	18.20	-41	3,186	-1.29%
2023/12/04	14	18.58	26	18.87	18.25	-12	3,078	-0.39%
2023/12/01	38	18.24	17	17.70	18.55	21	2,690	0.78%
2023/11/30	23	16.77	54	17.08	17.50	-31	1,760	-1.76%
2023/11/29	6	15.72	5	15.95	15.95	1	1,295	0.08%
2023/11/24	0	0.00	1	14.80	14.55	-1	1,094	-0.09%
2023/11/10	0	0.00	30	13.41	13.40	-30	1,031	-2.91%
2023/11/03	1	14.00	0	0.00	13.70	1	1,061	0.09%
2023/11/01	30	13.95	0	0.00	13.95	30	1,014	2.96%
2023/10/30	0	0.00	1	13.10	13.10	-1	1,027	-0.10%
2023/10/27	0	0.00	1	13.25	13.05	-1	1,093	-0.09%
2023/10/26	0	0.00	9	13.25	13.15	-9	1,100	-0.82%
2023/10/17	0	0.00	6	13.30	13.20	-6	1,136	-0.53%
2023/10/11	2	13.60	1	13.60	13.55	1	1,255	0.08%
2023/10/06	0	0.00	2	14.05	14.00	-2	1,277	-0.16%
2023/10/02	40	14.28	0	0.00	14.35	40	1,414	2.83%
2023/09/20	8	15.24	0	0.00	14.30	8	1,431	0.56%
2023/09/07	0	0.00	2	15.65	15.65	-2	1,368	-0.15%
2023/09/06	0	0.00	1	15.80	15.60	-1	1,366	-0.07%
2023/09/05	10	15.89	0	0.00	15.60	10	1,336	0.75%
2023/09/04	5	15.58	2	15.55	15.45	3	1,302	0.23%
2023/09/01	10	14.95	0	0.00	15.00	10	1,234	0.81%
2023/08/31	0	0.00	80	13.87	13.90	-80	1,190	-6.72%
2023/08/21	0	14.10	0	0.00	14.20	0	1,722	0.00%
2023/08/14	0	0.00	1	13.25	13.05	-1	1,896	-0.05%
2023/08/08	0	0.00	1	14.70	14.80	-1	1,899	-0.05%
2023/08/07	0	0.00	1	14.85	14.75	-1	1,907	-0.05%
2023/08/02	1	15.70	5	15.50	15.35	-4	1,881	-0.21%
2023/08/01	5	15.70	0	0.00	16.20	5	1,861	0.27%
2023/07/28	1	15.20	0	0.00	15.20	1	1,830	0.05%
2023/07/19	9	15.14	2	14.95	15.00	7	1,805	0.39%
2023/07/18	2	15.60	8	15.52	15.45	-6	1,819	-0.33%
2023/07/17	23	15.85	0	0.00	16.15	23	1,810	1.27%
2023/07/14	0	0.00	20	15.45	15.45	-20	1,768	-1.13%
2023/07/13	0	0.00	1	15.30	15.25	-1	1,781	-0.06%
2023/07/12	21	15.98	6	15.54	15.70	15	1,792	0.84%
2023/07/11	36	15.41	0	0.00	15.55	36	1,800	2.00%
2023/06/27	0	0.00	3	14.40	14.25	-3	2,038	-0.15%
2023/06/21	0	0.00	10	14.80	14.95	-10	2,018	-0.50%
2023/06/19	0	0.00	10	15.48	15.30	-10	1,991	-0.50%
2023/06/15	0	0.00	15	15.60	15.70	-15	1,962	-0.76%
2023/06/12	0	0.00	6	15.95	15.65	-6	1,917	-0.31%
2023/06/09	0	0.00	1	15.85	15.85	-1	1,903	-0.05%
2023/06/08	1	16.00	0	0.00	15.90	1	1,894	0.05%
2023/06/07	0	0.00	0	15.80	15.85	0	1,883	0.00%
2023/06/06	0	0.00	1	15.85	15.85	-1	1,876	-0.05%
2023/06/05	30	16.60	0	0.00	16.35	30	1,849	1.62%
2023/05/30	5	15.70	3	15.82	15.80	2	1,622	0.12%
2023/05/29	8	15.56	1	16.00	16.10	7	1,520	0.46%
2023/05/24	0	0.00	2	14.50	14.70	-2	1,294	-0.15%
2023/05/23	2	15.00	1	14.80	14.60	1	1,302	0.08%
2023/05/22	0	0.00	1	14.60	15.10	-1	1,272	-0.08%
2023/05/17	0	0.00	1	14.05	14.00	-1	1,218	-0.08%
2023/05/09	1	13.20	2	13.40	13.15	-1	1,139	-0.09%
2023/05/08	1	14.20	4.1	14.19	13.95	-3.1	1,123	-0.27%
2023/05/05	6	14.12	3	14.30	14.40	3	1,101	0.27%
2023/05/03	0	0.00	7	13.32	13.05	-7	1,059	-0.66%
2023/05/02	0	0.00	2	13.60	13.45	-2	1,054	-0.19%
2023/04/28	7	13.30	0	13.50	13.35	7	1,048	0.66%
2023/04/26	0	0.00	1	13.05	13.15	-1	1,037	-0.10%
2023/04/25	2	12.98	0	0.00	12.90	2	1,034	0.19%
2023/04/20	2	13.90	1	14.50	14.00	1	975	0.10%
2023/04/19	1	14.00	0	0.00	14.20	1	952	0.10%
2023/04/18	1	14.25	0	0.00	14.25	1	926	0.11%
2023/04/17	0	0.00	10	14.67	14.85	-10	894	-1.12%
2023/04/14	10.1	15.05	0	0.00	15.10	10.1	848	1.19%
2023/04/13	0	0.00	1	14.40	14.55	-1	771	-0.13%
2023/04/12	4	14.38	4	14.43	14.45	0	720	0.00%
2023/04/11	2	14.00	1	14.70	14.65	1	645	0.15%
2023/04/10	4	13.69	0	0.00	13.80	4	531	0.75%
2023/03/23	0	11.60	1	11.60	11.55	-1	354	-0.28%
2023/03/22	0	0.00	4	11.65	11.55	-4	351	-1.14%
2023/03/15	0	0.00	2	11.40	11.30	-2	343	-0.58%
2023/03/13	2	11.35	0	0.00	11.75	2	339	0.59%
2023/03/10	1	11.45	0	0.00	11.20	1	332	0.30%
2023/03/09	2	11.60	0	0.00	11.75	2	325	0.61%
2023/03/06	0	0.00	2	11.35	11.40	-2	304	-0.66%
2023/03/02	2	11.30	0	0.00	11.30	2	298	0.67%
2023/02/22	0	0.00	1	11.25	11.40	-1	277	-0.36%
2023/02/21	1	12.05	0	0.00	11.60	1	272	0.37%
2023/02/17	2	11.25	12	10.99	11.40	-10	245	-4.08%
2023/02/16	12	11.27	0	0.00	11.55	12	227	5.27%
2023/01/31	0	0.00	5	10.00	10.05	-5	145	-3.43%
2022/12/08	0	0.00	2	10.50	10.35	-2	142	-1.41%
2022/12/01	2	9.94	0	0.00	9.95	2	125	1.59%
2022/08/11	0	0.00	5	10.00	10.05	-5	238	-2.10%
2022/07/08	5	9.90	0	0.00	9.82	5	277	1.80%
2022/07/07	0	0.00	1.3	9.47	9.56	-1.3	270	-0.48%
2022/06/22	0	0.00	1	10.00	9.99	-1	309	-0.32%
2022/06/20	0	0.00	4	10.11	9.90	-4	309	-1.29%
2022/06/17	4	10.20	0	0.00	10.10	4	307	1.30%
2022/05/05	0	0.00	5	11.40	11.35	-5	390	-1.28%
2022/05/03	5	11.20	0	0.00	11.20	5	407	1.23%
2022/04/27	0	0.00	1	10.90	10.95	-1	436	-0.23%
2022/04/21	0	0.00	5	12.25	12.25	-5	485	-1.03%
2022/04/19	5	12.09	0	0.00	12.05	5	577	0.87%
2022/04/14	0	0.00	5	12.35	12.25	-5	701	-0.71%
2022/04/12	5	12.20	0	0.00	12.20	5	807	0.62%
2022/03/25	0	0.00	1	12.65	12.60	-1	1,008	-0.10%
2022/03/18	0	0.00	1	12.50	12.50	-1	1,057	-0.09%
2022/03/15	0	0.00	18	12.00	11.95	-18	1,071	-1.68%
2022/03/10	1	12.45	0	0.00	12.45	1	1,082	0.09%
2022/03/09	0	0.00	2	12.10	12.30	-2	1,084	-0.18%
2022/03/08	1	12.00	0	0.00	11.95	1	1,095	0.09%
2022/03/04	0	0.00	3	13.00	12.90	-3	1,108	-0.27%
2022/02/08	0	0.00	1	14.50	14.45	-1	1,279	-0.08%
2022/01/21	1	14.45	10	14.40	14.15	-9	1,331	-0.68%
2022/01/20	0	0.00	5	14.74	14.70	-5	1,334	-0.37%
2022/01/19	6	14.93	0	0.00	14.80	6	1,352	0.44%
2022/01/18	0	0.00	6	15.13	14.80	-6	1,354	-0.44%
2022/01/14	3	14.70	0	0.00	14.45	3	1,336	0.22%
2022/01/13	0	0.00	7	14.90	14.95	-7	1,328	-0.53%
2022/01/12	12	15.19	2	15.20	15.05	10	1,322	0.76%
2022/01/11	1	14.75	4	15.14	15.15	-3	1,252	-0.24%
2022/01/10	3	14.80	0	0.00	14.80	3	1,208	0.25%
2022/01/07	1	15.10	0	0.00	15.00	1	1,217	0.08%
2022/01/06	0	0.00	1	15.80	15.90	-1	1,211	-0.08%
2022/01/05	1	15.40	0	0.00	15.60	1	1,169	0.09%
2022/01/04	11	15.61	0	0.00	15.45	11	1,133	0.97%
2022/01/03	2	15.00	2	15.20	15.10	0	1,015	0.00%
2021/12/29	2	14.95	7	14.83	14.85	-5	1,391	-0.36%
2021/12/23	8	14.66	5	14.55	14.60	3	1,442	0.21%
2021/12/22	0	0.00	3	14.35	14.30	-3	1,464	-0.20%
2021/11/24	0	0.00	2	15.00	15.10	-2	2,506	-0.08%
2021/11/23	0	15.30	0	0.00	14.90	0	2,585	0.00%
2021/11/22	4	15.28	4	15.28	15.35	0	2,596	0.00%
2021/11/19	0	0.00	3	15.20	15.05	-3	2,651	-0.11%
2021/11/17	1	14.95	2	15.30	15.25	-1	2,688	-0.04%
2021/11/04	3	15.37	0	0.00	15.20	3	2,941	0.10%
2021/11/03	2	15.35	4	15.41	15.15	-2	3,022	-0.07%
2021/11/02	5	15.14	0	0.00	15.00	5	3,236	0.15%
2021/11/01	1	15.65	4	15.85	15.75	-3	3,299	-0.09%
2021/10/29	1	15.45	0	0.00	15.40	1	3,333	0.03%
2021/10/21	0	0.00	2	15.60	15.25	-2	3,693	-0.05%
2021/10/15	1	15.50	0	0.00	15.55	1	4,772	0.02%
2021/10/14	3	15.35	5	15.38	15.50	-2	4,804	-0.04%
2021/10/13	1	14.55	0	0.00	15.00	1	4,787	0.02%
2021/10/12	1	15.05	0	0.00	14.90	1	4,828	0.02%
2021/10/07	2	15.20	4	15.48	15.30	-2	4,962	-0.04%
2021/10/06	2	15.00	0	0.00	14.35	2	4,669	0.04%
2021/10/05	2	14.30	2	14.60	14.80	0	4,824	0.00%
2021/10/01	0	0.00	43	15.48	15.10	-43	5,232	-0.82%
2021/09/30	3	15.90	0	0.00	15.90	3	5,590	0.05%
2021/09/29	0	16.05	3	15.80	15.75	-3	5,634	-0.05%
2021/09/28	1	16.85	1	16.85	16.50	0	5,643	0.00%
2021/09/27	0	0.00	2	17.25	17.15	-2	5,679	-0.04%
2021/09/24	1	16.55	0	0.00	16.50	1	6,054	0.02%
2021/09/23	0	0.00	1	16.55	16.40	-1	6,097	-0.02%
2021/09/22	2	16.63	5	16.57	16.35	-3	6,180	-0.05%
2021/09/17	5	17.28	0	0.00	17.20	5	6,158	0.08%
2021/09/16	1	17.25	6.3	17.07	17.10	-5.3	6,082	-0.09%
2021/09/15	3	16.87	2	16.95	16.85	1	5,958	0.02%
2021/09/14	2	17.10	0	0.00	16.60	2	5,898	0.03%
2021/09/13	3	16.55	0	0.00	16.55	3	5,843	0.05%
2021/09/10	0	0.00	2	15.90	15.80	-2	5,778	-0.03%
2021/09/09	2	15.90	0	16.00	16.00	2	5,779	0.03%
2021/09/08	4	15.85	2	15.70	15.75	2	5,787	0.03%
2021/09/07	1	16.70	0	0.00	16.65	1	5,750	0.02%
2021/09/06	5	16.60	5	16.90	16.35	0	5,614	0.00%
2021/09/03	1	16.65	1	17.10	17.00	0	5,573	0.00%
2021/09/02	10	15.89	7	16.01	16.00	3	5,351	0.06%
2021/08/31	3	15.95	0	0.00	15.80	3	5,275	0.06%
2021/08/30	4	15.73	7	15.91	16.00	-3	5,271	-0.06%
2021/08/27	0	0.00	3	15.92	15.70	-3	5,225	-0.06%
2021/08/26	1	15.50	1	15.75	15.50	0	5,145	0.00%
2021/08/25	2	15.63	3	15.40	15.50	-1	5,135	-0.02%
2021/08/24	0	0.00	9	15.30	14.90	-9	5,079	-0.18%
2021/08/23	10	15.28	4	15.30	15.25	6	5,058	0.12%
2021/08/20	6	15.28	0	0.00	14.75	6	5,042	0.12%
2021/08/17	5	16.10	9	16.05	15.40	-4	4,981	-0.08%
2021/08/16	9	16.00	0	0.00	16.00	9	4,976	0.18%
2021/08/13	0	0.00	1	16.50	16.50	-1	4,956	-0.02%
2021/08/12	1	17.05	9	16.95	17.05	-8	4,924	-0.16%
2021/08/11	20	16.98	14	16.92	17.30	6	4,899	0.12%
2021/08/10	11	16.92	5	17.08	16.85	6	4,837	0.12%
2021/08/09	15	18.20	16	17.86	17.55	-1	4,812	-0.02%
2021/08/06	21	18.30	5	18.44	18.00	16	4,739	0.34%
2021/08/05	7	17.94	0	0.00	17.75	7	4,525	0.15%
2021/08/04	5	17.58	5	17.60	17.40	0	4,460	0.00%
2021/08/03	0	0.00	3	17.62	17.50	-3	4,442	-0.07%
2021/08/02	0	0.00	14	17.42	17.85	-14	4,400	-0.32%
2021/07/30	3	17.10	20	16.80	16.55	-17	4,283	-0.40%
2021/07/29	14	16.71	0	0.00	16.85	14	4,285	0.33%
2021/07/28	13	16.31	3	16.57	16.55	10	4,271	0.23%
2021/07/27	4	17.56	56	18.06	17.20	-52	4,233	-1.23%
2021/07/26	15	17.97	0	0.00	17.75	15	4,176	0.36%
2021/07/23	51	17.87	0	0.00	17.45	51	4,114	1.24%
2021/07/22	11	18.66	14	18.81	18.00	-3	3,973	-0.08%
2021/07/21	10	17.20	8	17.09	17.95	2	3,414	0.06%
2021/07/20	0	0.00	30	16.70	16.35	-30	3,274	-0.92%
2021/07/15	11	17.05	4	17.44	17.60	7	3,287	0.21%
2021/07/14	7	16.57	0	0.00	16.60	7	3,229	0.22%
2021/07/13	13	17.80	12	17.55	16.90	1	3,282	0.03%
2021/07/12	35	17.82	34	17.83	17.60	1	3,218	0.03%
2021/07/09	21	17.55	16.9	18.09	17.90	4.1	3,073	0.13%
2021/07/08	2	16.55	5	16.95	16.95	-3	2,772	-0.11%
2021/07/07	53	16.92	61	17.07	16.85	-8	2,740	-0.29%
2021/07/06	8	15.93	18	16.28	16.05	-10	2,417	-0.41%
2021/07/05	20	15.38	5	15.80	15.60	15	2,425	0.62%
2021/07/02	8	15.29	54	15.28	15.20	-46	2,544	-1.81%
2021/07/01	90	16.19	25	16.33	15.75	65	2,693	2.41%
2021/06/30	9	15.55	14	15.55	15.55	-5	2,369	-0.21%
2021/06/29	4	14.14	13	14.05	14.15	-9	2,363	-0.38%
2021/06/28	10	13.10	0	0.00	13.20	10	2,286	0.44%
2021/06/24	2	13.30	0	0.00	13.10	2	2,320	0.09%
2021/06/17	2	14.15	5	14.15	14.00	-3	2,625	-0.11%
2021/06/16	5	13.85	0	0.00	13.50	5	2,680	0.19%
2021/06/15	4	13.93	0	0.00	13.90	4	2,720	0.15%
2021/06/01	2	14.40	10	14.25	14.35	-8	3,160	-0.25%
2021/05/31	10	14.25	3	14.43	14.15	7	3,151	0.22%
2021/05/28	8	13.93	0	0.00	14.05	8	3,146	0.25%
2021/05/26	0	0.00	2	13.68	13.75	-2	3,181	-0.06%
2021/05/25	1	13.90	0	0.00	13.90	1	3,229	0.03%
2021/05/24	2	13.25	2	13.30	13.45	0	3,265	0.00%
2021/05/21	2	12.85	0	0.00	12.95	2	3,280	0.06%
2021/05/20	0	0.00	5	12.95	12.55	-5	3,315	-0.15%
2021/05/19	0	0.00	1	12.90	12.85	-1	3,365	-0.03%
2021/05/17	2	12.10	0	0.00	11.40	2	3,387	0.06%
2021/05/14	2	13.20	1	12.60	12.65	1	3,366	0.03%
2021/05/11	4	14.08	0	0.00	13.60	4	3,326	0.12%
2021/05/10	1	15.00	7	15.14	14.85	-6	3,316	-0.18%
2021/05/07	2	14.20	2	14.90	15.40	0	3,336	0.00%
2021/05/06	2	14.90	0	0.00	14.20	2	3,326	0.06%
2021/05/05	3	15.10	0	0.00	14.85	3	3,310	0.09%
2021/05/04	10	14.80	0	0.00	14.60	10	3,316	0.30%
2021/05/03	0	0.00	1	16.30	15.70	-1	3,332	-0.03%
2021/04/28	3	16.87	2	16.95	16.65	1	3,306	0.03%
2021/04/27	2	16.60	0	0.00	16.65	2	3,339	0.06%
2021/04/26	3	16.25	79	17.15	17.50	-76	3,448	-2.20%
2021/04/23	7	16.15	0	0.00	16.05	7	3,442	0.20%
2021/04/22	7	15.84	0	0.00	15.90	7	3,450	0.20%
2021/04/21	4	17.16	15	17.15	17.10	-11	3,393	-0.32%
2021/04/20	5	17.45	1	17.35	17.40	4	3,404	0.12%
2021/04/19	10	17.85	17	17.77	17.85	-7	3,458	-0.20%
2021/04/16	8	16.53	5	16.32	16.70	3	3,486	0.09%
2021/04/15	0	0.00	6	16.15	16.20	-6	3,520	-0.17%
2021/04/14	8	16.05	0	0.00	15.80	8	3,532	0.23%
2021/04/13	0	0.00	4	16.50	16.35	-4	3,556	-0.11%
2021/04/12	7	17.26	1	17.10	17.15	6	3,552	0.17%
2021/04/09	0	0.00	20	17.61	17.25	-20	3,531	-0.57%
2021/04/08	28	17.65	2	18.40	17.95	26	3,516	0.74%
2021/04/07	43	15.76	25	17.20	17.60	18	3,426	0.53%
2021/04/06	5	16.00	4	15.44	16.00	1	3,349	0.03%
2021/04/01	2	14.68	15	14.89	15.70	-13	3,321	-0.39%
2021/03/31	5	14.90	0	0.00	14.70	5	3,453	0.14%
2021/03/30	18	14.89	0	0.00	14.90	18	3,543	0.51%
2021/03/29	2	14.58	1	14.70	14.70	1	3,526	0.03%
2021/03/26	4	15.01	10	14.65	14.95	-6	3,509	-0.17%
2021/03/25	0	14.60	0	0.00	14.65	0	3,496	0.00%
2021/03/24	0	0.00	100	14.92	15.00	-100	3,467	-2.88%
2021/03/23	13	16.50	10	16.82	15.20	3	3,417	0.09%
2021/03/22	0	0.00	2	16.40	16.40	-2	3,290	-0.06%
2021/03/19	1	14.75	65	14.71	14.95	-64	3,221	-1.99%
2021/03/18	12	14.36	38	14.31	14.25	-26	3,173	-0.82%
2021/03/17	2	15.05	15	14.70	14.30	-13	3,164	-0.41%
2021/03/16	68	14.91	5	14.20	15.30	63	3,052	2.06%
2021/03/15	0	0.00	57	13.81	13.95	-57	2,879	-1.98%
2021/03/12	0	0.00	6	13.35	13.35	-6	2,855	-0.21%
2021/03/11	6	13.35	67	13.40	13.40	-61	2,898	-2.10%
2021/03/10	5	13.24	10	13.20	12.85	-5	2,920	-0.17%
2021/03/09	10	13.05	0	0.00	13.15	10	2,958	0.34%
2021/03/08	62	13.01	0	0.00	13.00	62	2,966	2.09%
2021/03/05	1	13.40	10	13.35	13.30	-9	2,968	-0.30%
2021/03/03	10	13.70	0	0.00	13.55	10	2,993	0.33%
2021/03/02	0	0.00	11	13.94	13.45	-11	3,004	-0.37%
2021/02/26	11	13.91	4	14.10	14.00	7	3,088	0.23%
2021/02/25	1	14.05	36	14.00	14.35	-35	3,178	-1.10%
2021/02/24	16	14.40	32	13.97	14.00	-16	3,127	-0.51%
2021/02/22	0	0.00	43	13.98	14.00	-43	3,058	-1.41%
2021/02/19	3	13.77	5	13.68	13.85	-2	3,019	-0.07%
2021/02/18	1	13.10	0	0.00	13.30	1	2,968	0.03%
2021/02/17	0	0.00	2	13.00	13.00	-2	2,941	-0.07%
2021/02/04	2	12.25	0	0.00	12.00	2	2,974	0.07%
2021/02/02	0	0.00	9	12.16	12.20	-9	2,982	-0.30%
2021/02/01	8	11.86	1	11.90	11.80	7	2,967	0.24%
2021/01/29	1	12.20	0	0.00	12.20	1	2,943	0.03%
2021/01/28	5	13.16	7	13.10	12.90	-2	2,908	-0.07%
2021/01/27	7	13.45	0	0.00	13.45	7	2,898	0.24%
2021/01/25	2	13.90	7	13.74	13.80	-5	2,879	-0.17%
2021/01/22	1	13.00	0	0.00	13.00	1	2,821	0.04%
2021/01/21	5	13.20	2	13.70	13.10	3	2,787	0.11%
2021/01/20	4	13.78	0	0.00	13.20	4	2,764	0.14%
2021/01/19	11	15.09	8	15.27	14.45	3	2,699	0.11%
2021/01/18	0	0.00	3	13.55	14.25	-3	2,538	-0.12%
2021/01/15	3	13.23	0	0.00	13.00	3	2,464	0.12%
2021/01/14	93	13.86	0	0.00	13.80	93	2,417	3.85%
2021/01/13	10	13.85	1	14.05	13.75	9	2,381	0.38%
2021/01/12	13	14.09	1	14.10	13.50	12	2,341	0.51%
2021/01/11	25	13.30	3	13.20	14.70	22	2,235	0.98%
2021/01/08	4	13.40	2	13.30	13.40	2	2,097	0.10%
2021/01/06	15	12.25	13	12.47	12.05	2	1,996	0.10%
2021/01/05	10	13.09	8	13.30	13.35	2	1,906	0.10%
2020/12/31	9	13.49	144	13.38	13.20	-135	1,819	-7.42%	大賣/鉅額交易
2020/12/30	1	12.80	1	12.85	13.85	0	1,765	0.00%
2020/12/29	19	13.55	15	13.63	13.30	4	1,692	0.24%
2020/12/28	1	13.15	0.1	13.55	13.55	0.9	1,552	0.06%
2020/12/25	278	12.04	6	11.91	12.35	272	1,490	18.24%	大買/鉅額交易
2020/12/24	1	11.25	0	0.00	11.25	1	1,315	0.08%
2020/12/17	0	0.00	2	10.30	10.25	-2	1,181	-0.17%
2020/12/15	2	10.50	0	0.00	10.35	2	1,247	0.16%
2020/12/10	0	0.00	14	10.95	10.50	-14	1,186	-1.18%
2020/12/09	12	11.15	2	11.30	11.15	10	1,153	0.87%
2020/12/08	0	0.00	2	10.55	10.50	-2	1,115	-0.18%
2020/12/07	3	10.62	0	0.00	10.80	3	1,107	0.27%
2020/12/04	0	0.00	15	10.11	10.50	-15	1,054	-1.42%
2020/12/03	13	10.20	2	10.30	10.20	11	1,017	1.08%
2020/12/02	0	0.00	57	9.80	9.80	-57	977	-5.83%
2020/12/01	2	9.80	48	9.80	9.83	-46	968	-4.75%
2020/11/30	0	0.00	18	9.73	9.75	-18	965	-1.86%
2020/11/27	18	9.78	15	9.68	9.74	3	952	0.31%
2020/11/26	96	9.74	5	9.70	9.72	91	952	9.55%
2020/11/25	26	9.82	0	0.00	9.51	26	992	2.62%
2020/11/24	6	10.00	8	9.95	10.00	-2	923	-0.22%
2020/11/23	1	9.13	0	0.00	9.13	1	850	0.12%
2020/11/16	0	0.00	1	8.87	8.85	-1	840	-0.12%
2020/11/12	1	9.28	5	9.32	9.03	-4	834	-0.48%
2020/11/11	2	8.71	0	0.00	9.19	2	784	0.25%
2020/11/10	0	0.00	1	8.74	8.57	-1	759	-0.13%
2020/11/09	1	8.72	0	0.00	8.66	1	760	0.13%
2020/11/03	0	0.00	3	8.85	8.81	-3	774	-0.39%
2020/10/22	0	0.00	2	8.72	8.72	-2	875	-0.23%
2020/10/21	0	0.00	1	8.78	8.74	-1	889	-0.11%
2020/10/16	2	8.78	0	0.00	8.70	2	901	0.22%
2020/09/24	0	0.00	1	8.86	8.80	-1	1,155	-0.09%
2020/09/22	2	9.06	0	0.00	9.01	2	1,151	0.17%
2020/09/21	0	0.00	1	9.43	9.20	-1	1,146	-0.09%
2020/09/18	1	9.74	0	0.00	9.73	1	1,124	0.09%
2020/09/17	0	0.00	4	9.41	9.58	-4	1,047	-0.38%
2020/09/11	1	8.73	0	0.00	9.10	1	1,022	0.10%
2020/09/09	2	9.01	0	0.00	9.05	2	999	0.20%
2020/09/08	0	0.00	1	9.00	9.11	-1	997	-0.10%
2020/09/04	1	8.88	15	8.88	8.95	-14	991	-1.41%
2020/08/27	0	0.00	5	9.05	9.20	-5	887	-0.56%
2020/08/26	0	0.00	3	8.74	8.70	-3	843	-0.36%
2020/08/25	1	8.36	0	0.00	8.31	1	835	0.12%
2020/08/20	0	0.00	5	8.22	8.09	-5	834	-0.60%
2020/08/14	0	0.00	2	8.75	8.67	-2	821	-0.24%
2020/08/12	0	0.00	3	8.80	8.67	-3	827	-0.36%
2020/08/07	2	9.08	0	0.00	8.85	2	836	0.24%
2020/08/06	3	9.04	0	0.00	8.80	3	839	0.36%
2020/08/05	3	9.24	0	0.00	9.11	3	832	0.36%
2020/08/04	10	9.17	0	0.00	9.16	10	828	1.21%
2020/08/03	0	0.00	3	8.88	9.14	-3	793	-0.38%
2020/07/29	3	8.44	0	0.00	8.40	3	809	0.37%
2020/07/27	0	0.00	4	8.93	8.78	-4	824	-0.49%
2020/07/23	2	8.65	0	0.00	8.59	2	821	0.24%
2020/07/21	0	0.00	1	8.58	8.50	-1	832	-0.12%
2020/07/20	2	8.35	0	0.00	8.43	2	837	0.24%
2020/07/17	1	9.10	1	9.34	8.85	0	831	0.00%
2020/07/16	9	9.00	1	9.79	9.70	8	783	1.02%
2020/07/15	2	8.37	0	0.00	9.13	2	682	0.29%
2020/07/08	0	0.00	4	8.42	8.42	-4	695	-0.58%
2020/07/07	0	0.00	20	8.32	8.35	-20	689	-2.90%
2020/07/06	22	8.29	0	0.00	8.30	22	697	3.15%
2020/07/03	2	8.17	0	0.00	8.14	2	711	0.28%
2020/06/29	0	0.00	1	8.14	8.14	-1	721	-0.14%
2020/06/18	0	0.00	3	8.38	8.39	-3	733	-0.41%
2020/06/16	0	0.00	20	8.16	8.26	-20	739	-2.70%
2020/06/15	20	8.22	0	0.00	8.01	20	746	2.68%
2020/06/12	3	8.06	0	0.00	8.22	3	746	0.40%
2020/06/04	0	0.00	3	8.90	8.83	-3	772	-0.39%
2020/06/02	0	0.00	2	8.50	8.31	-2	761	-0.26%
2020/05/27	1	8.40	0	0.00	8.33	1	773	0.13%
2020/05/22	2	8.15	0	0.00	8.22	2	803	0.25%
2020/05/18	0	0.00	20	8.26	8.16	-20	817	-2.45%
2020/05/15	20	8.71	0	0.00	8.49	20	841	2.38%
2020/05/14	2	8.73	0	0.00	8.66	2	851	0.23%
2020/05/12	0	0.00	20	8.96	8.95	-20	864	-2.31%
2020/05/11	21	8.89	0	0.00	9.15	21	872	2.41%
2020/05/07	0	0.00	14	8.90	8.86	-14	890	-1.57%
2020/05/06	3	8.80	0	0.00	8.95	3	902	0.33%
2020/05/05	0	0.00	5	8.92	8.88	-5	944	-0.53%
2020/05/04	5	8.45	0	0.00	8.56	5	979	0.51%
2020/04/30	0	0.00	2	8.75	8.75	-2	986	-0.20%
2020/04/17	0	0.00	10	8.10	8.02	-10	1,176	-0.85%
2020/04/16	10	8.29	0	0.00	8.26	10	1,167	0.86%
2020/04/13	0	0.00	1	7.19	7.19	-1	1,169	-0.09%
2020/04/09	0	0.00	12	7.24	7.22	-12	1,215	-0.99%
2020/04/08	2	6.95	1	7.53	7.53	1	1,218	0.08%
2020/04/07	21	6.74	5	6.80	6.85	16	1,246	1.28%
2020/03/30	1	6.10	0	0.00	6.12	1	1,546	0.06%
2020/03/25	2	6.67	0	0.00	6.53	2	1,716	0.12%
2020/03/12	0	0.00	10	7.90	7.26	-10	1,663	-0.60%
2020/03/11	0	0.00	9	8.06	8.02	-9	1,656	-0.54%
2020/03/09	0	0.00	3	8.53	8.33	-3	1,655	-0.18%
2020/03/05	9	9.05	0	0.00	9.01	9	1,658	0.54%
2020/02/27	1	9.42	0	0.00	9.15	1	1,634	0.06%
2020/02/25	0	0.00	1	9.92	9.80	-1	1,609	-0.06%
2020/02/21	10	9.79	0	0.00	9.77	10	1,584	0.63%
2020/02/17	0	0.00	3	9.65	9.90	-3	1,521	-0.20%
2020/02/13	2	9.68	0	0.00	9.50	2	1,492	0.13%
2020/02/12	0	0.00	20	9.88	9.80	-20	1,476	-1.35%
2020/02/10	20	9.78	3	9.67	9.84	17	1,439	1.18%
2020/02/07	0	0.00	7	9.40	9.40	-7	1,413	-0.50%
2020/02/05	0	0.00	17	10.00	10.00	-17	1,335	-1.27%
2020/02/03	0	0.00	3	8.05	8.30	-3	1,261	-0.24%
2020/01/31	1	8.86	60	8.80	8.82	-59	1,239	-4.76%
2020/01/17	5	10.33	0	0.00	10.00	5	1,174	0.43%
2020/01/16	0	0.00	11.3	10.10	10.10	-11.3	1,153	-0.98%
2020/01/15	4.3	10.61	10	10.45	10.50	-5.7	1,114	-0.51%
2020/01/14	0	0.00	10	9.13	9.76	-10	1,021	-0.98%
2020/01/09	1	9.17	0	0.00	9.20	1	964	0.10%
2020/01/07	1	9.58	0	0.00	9.71	1	934	0.11%
2020/01/06	9	10.13	0	0.00	10.05	9	906	0.99%
2020/01/03	5	10.45	4	10.65	10.30	1	887	0.11%
2020/01/02	5	10.40	10	10.85	10.50	-5	853	-0.59%
2019/12/31	35	10.46	1	10.80	10.55	34	829	4.10%
2019/12/30	1	9.94	38	10.00	10.20	-37	781	-4.73%
2019/12/27	15	9.97	97	9.78	10.25	-82	753	-10.88%
2019/12/26	20	10.49	7	10.47	10.30	13	705	1.84%
2019/12/25	3	9.85	14	9.86	9.86	-11	548	-2.00%
2019/12/24	21	8.92	1	8.80	8.97	20	508	3.93%
2019/12/23	23	8.12	7	8.03	8.16	16	464	3.44%
2019/12/20	7	7.23	0	0.00	7.42	7	381	1.83%
2019/12/19	0	0.00	1	7.00	6.75	-1	336	-0.30%
2019/12/11	3	7.30	0	0.00	7.30	3	325	0.92%
2019/12/06	50	7.00	0	0.00	6.97	50	303	16.45%
2019/12/05	7	7.12	0	0.00	7.09	7	297	2.36%
2019/12/02	0	0.00	1	6.75	6.77	-1	267	-0.37%
2019/11/26	3	6.84	0	0.00	6.84	3	297	1.01%
2019/11/22	9	6.56	2	6.65	6.60	7	296	2.36%
2019/11/15	3	6.80	0	0.00	6.74	3	303	0.99%
2019/11/14	5	6.82	0	0.00	6.78	5	304	1.64%
2019/11/08	0	0.00	4	6.84	6.84	-4	299	-1.33%
2019/11/07	0	0.00	8	6.88	6.84	-8	300	-2.67%
2019/10/31	1	7.00	1	6.96	6.95	0	315	0.00%
2019/10/28	0	0.00	6	7.10	7.11	-6	322	-1.86%
2019/10/24	7	7.24	0	0.00	7.18	7	325	2.15%
2019/10/21	0	0.00	1	7.13	7.17	-1	324	-0.31%
2019/10/18	2	7.11	0	0.00	7.09	2	325	0.61%
2019/10/16	11	7.14	0	0.00	7.10	11	326	3.37%
2019/10/09	0	0.00	8	7.08	7.13	-8	319	-2.51%
2019/10/04	0	0.00	24	7.30	7.17	-24	319	-7.51%
2019/10/03	0	0.00	1	7.30	7.27	-1	315	-0.32%
2019/10/01	3	7.37	0	0.00	7.60	3	305	0.98%
2019/09/27	1	7.10	0	0.00	7.20	1	295	0.34%
2019/09/26	7	6.98	0	0.00	7.03	7	285	2.45%
2019/09/24	0	0.00	1	6.88	6.86	-1	278	-0.36%
2019/09/06	25	7.00	0	0.00	6.95	25	323	7.73%
2019/09/04	0	0.00	2	6.93	6.97	-2	327	-0.61%
2019/08/29	5	6.63	0	0.00	6.55	5	298	1.68%
2019/08/15	0	0.00	1	6.55	6.56	-1	287	-0.35%
2019/08/14	1	6.81	0	0.00	6.67	1	287	0.35%
2019/08/08	2	6.80	0	0.00	6.80	2	290	0.69%
2019/08/02	0	0.00	1	7.10	7.11	-1	293	-0.34%
2019/07/31	0	0.00	1	7.26	7.29	-1	293	-0.34%
2019/07/30	2	7.43	0	0.00	7.38	2	292	0.68%
2019/07/11	0	0.00	11	7.51	7.52	-11	325	-3.38%
2019/07/08	10	7.62	1	7.65	7.58	9	333	2.70%
2019/07/05	0	0.00	1	7.72	7.74	-1	341	-0.29%
2019/07/04	12	7.60	0	0.00	7.80	12	343	3.49%
2019/07/03	4	7.49	0	0.00	7.40	4	337	1.19%
2019/07/01	7	7.51	8	7.47	7.45	-1	359	-0.28%
2019/06/27	0	0.00	6	7.43	7.45	-6	365	-1.64%
2019/06/26	0	0.00	15	7.43	7.42	-15	370	-4.05%
2019/06/25	3	7.40	0	0.00	7.39	3	370	0.81%
2019/06/24	0	0.00	3	7.60	7.50	-3	377	-0.80%
2019/06/21	31	7.73	0	0.00	7.53	31	380	8.16%
2019/06/20	3	7.51	7	7.53	7.85	-4	364	-1.10%
2019/06/18	7	7.15	0	0.00	7.10	7	346	2.02%
2019/05/29	0	0.00	2	7.40	7.40	-2	388	-0.52%
2019/05/28	0	0.00	1	7.45	7.45	-1	395	-0.25%
2019/05/17	0	0.00	12	7.61	7.60	-12	441	-2.72%
2019/05/16	0	0.00	15	7.85	7.75	-15	455	-3.29%
2019/05/13	2	7.95	0	0.00	7.90	2	568	0.35%
2019/05/10	2	8.30	0	0.00	8.13	2	564	0.35%
2019/05/09	6	8.37	0	0.00	8.33	6	563	1.07%
2019/05/08	3	8.49	0	0.00	8.42	3	563	0.53%
2019/05/06	5	8.54	0	0.00	8.52	5	564	0.89%
2019/05/03	4	8.59	0	0.00	8.77	4	563	0.71%
2019/05/02	3	8.49	0	0.00	8.58	3	560	0.53%
2019/04/30	5	8.46	0	0.00	8.51	5	562	0.89%
2019/04/24	2	8.88	0	0.00	8.88	2	560	0.36%
2019/04/19	2	9.03	0	0.00	8.99	2	553	0.36%
2019/04/17	0	0.00	2	9.32	9.18	-2	556	-0.36%
2019/04/11	2	9.06	0	0.00	9.09	2	544	0.37%
2019/04/10	0	0.00	1	8.95	8.95	-1	536	-0.19%
2019/03/27	0	8.78	0	0.00	8.70	0	512	0.00%
2019/03/20	1	8.94	0	0.00	8.95	1	504	0.20%
2019/03/07	0	0.00	1	9.22	9.20	-1	646	-0.15%
2019/02/21	0	0.00	2	9.74	9.80	-2	662	-0.30%
2019/02/18	0	0.00	0	9.85	9.90	0	662	0.00%
2019/02/14	0	0.00	1	10.10	9.96	-1	637	-0.16%
2019/02/13	1	9.66	2	9.13	9.68	-1	593	-0.17%
2019/01/30	0	0.00	6	8.40	8.38	-6	551	-1.09%
2019/01/29	0	0.00	42	8.39	8.41	-42	564	-7.44%
2019/01/28	0	0.00	6	8.58	8.53	-6	587	-1.02%
2019/01/10	2	8.62	0	0.00	8.60	2	724	0.28%
2018/12/28	0	0.00	2	8.90	8.89	-2	822	-0.24%
2018/12/26	14	8.93	0	0.00	8.89	14	836	1.67%
2018/12/25	0	0.00	2	8.96	8.95	-2	843	-0.24%
2018/12/22	0	0.00	3	9.14	9.13	-3	867	-0.35%
2018/12/17	0	0.00	12	9.48	9.47	-12	906	-1.32%
2018/12/11	0	0.00	1	9.73	9.78	-1	928	-0.11%
2018/12/10	15	9.89	1	9.90	9.82	14	959	1.46%
2018/12/07	3	10.10	0	0.00	10.20	3	975	0.31%
2018/12/05	6	10.91	0	0.00	10.90	6	988	0.61%
2018/12/04	80	11.42	1	11.40	11.20	79	994	7.94%
2018/12/03	10	10.95	1	10.95	10.95	9	961	0.94%
2018/11/30	4	9.69	1	9.72	9.98	3	934	0.32%
2018/11/29	0	0.00	1	9.74	9.62	-1	936	-0.11%
2018/11/28	1	9.55	0	0.00	9.70	1	946	0.11%
2018/11/13	0	0.00	5	8.90	9.30	-5	1,211	-0.41%
2018/11/09	0	0.00	3	9.97	9.90	-3	1,285	-0.23%
2018/11/06	0	0.00	1	9.72	9.70	-1	1,423	-0.07%
2018/11/05	0	0.00	10	10.15	10.15	-10	1,433	-0.70%
2018/11/02	16	10.47	0	0.00	10.70	16	1,428	1.12%
2018/11/01	1	9.96	0	0.00	9.97	1	1,414	0.07%
2018/10/30	0	0.00	3	8.73	8.54	-3	1,449	-0.21%
2018/10/26	2	9.10	0	0.00	9.05	2	1,522	0.13%
2018/10/25	0	0.00	2	9.50	9.21	-2	1,540	-0.13%
2018/10/24	2	10.10	0	0.00	10.10	2	1,583	0.13%
2018/10/23	0	0.00	4	10.35	10.35	-4	1,649	-0.24%
2018/10/17	2	11.30	1	11.35	11.00	1	2,087	0.05%
2018/10/16	2	11.05	0	0.00	11.25	2	2,173	0.09%
2018/10/15	0	0.00	5	10.90	10.65	-5	2,231	-0.22%
2018/10/12	5	10.80	2	10.85	10.90	3	2,263	0.13%
2018/10/09	4	10.95	2	11.85	11.85	2	2,419	0.08%
2018/10/08	0	0.00	6	10.97	10.80	-6	2,448	-0.25%
2018/10/04	2	12.05	0	0.00	12.00	2	2,599	0.08%
2018/10/02	0	0.00	2	12.80	12.60	-2	2,813	-0.07%
2018/10/01	0	0.00	4	12.50	12.50	-4	2,891	-0.14%
2018/09/28	4	12.35	10	12.50	12.50	-6	3,037	-0.20%
2018/09/21	2	13.40	0	0.00	13.40	2	3,932	0.05%
2018/09/20	2	13.50	1	13.50	13.15	1	4,031	0.02%
2018/09/19	0	0.00	4	13.35	13.25	-4	4,128	-0.10%
2018/09/18	0	0.00	1	13.60	13.35	-1	4,175	-0.02%
2018/09/14	12	14.12	1	14.30	14.15	11	4,274	0.26%
2018/09/12	0	0.00	2	13.40	13.10	-2	4,302	-0.05%
2018/09/11	6	13.68	0	0.00	13.75	6	4,365	0.14%
2018/09/10	2	13.60	0	0.00	13.30	2	4,404	0.05%
2018/09/07	2	14.40	3	14.22	13.80	-1	4,467	-0.02%
2018/09/06	0	0.00	4	15.00	14.80	-4	4,582	-0.09%
2018/09/05	5	15.09	3	15.00	15.00	2	4,942	0.04%
2018/09/04	3	15.40	5	15.10	15.35	-2	4,998	-0.04%
2018/08/31	0	0.00	2	15.90	15.90	-2	5,436	-0.04%
2018/08/30	1	16.00	1	16.05	15.85	0	5,604	0.00%
2018/08/29	1	16.05	3	16.13	16.10	-2	5,753	-0.03%
2018/08/28	15	16.75	13	16.31	16.10	2	5,776	0.03%
2018/08/27	5	15.34	5	15.76	16.05	0	5,777	0.00%
2018/08/23	0	0.00	1	15.25	14.65	-1	5,905	-0.02%
2018/08/22	0	0.00	4	15.30	15.10	-4	6,032	-0.07%
2018/08/21	2	15.30	0	0.00	15.30	2	6,237	0.03%
2018/08/20	2	15.35	0	0.00	15.30	2	6,369	0.03%
2018/08/16	7	15.50	2	15.70	15.55	5	6,390	0.08%
2018/08/15	2	15.35	1	15.20	15.20	1	6,420	0.02%
2018/08/14	2	15.60	2	15.58	15.80	0	6,499	0.00%
2018/08/10	1	16.80	1	16.95	16.60	0	6,394	0.00%
2018/08/09	1	17.45	4	17.25	17.10	-3	6,401	-0.05%
2018/08/08	1	17.50	2	17.30	17.20	-1	6,397	-0.02%
2018/08/07	6	17.43	1	17.05	17.65	5	6,377	0.08%
2018/08/03	1	17.30	1	17.30	17.20	0	6,439	0.00%
2018/08/02	1	17.00	2	17.18	17.10	-1	6,491	-0.02%
2018/08/01	3	17.98	11	17.76	17.65	-8	6,468	-0.12%
2018/07/31	2	18.18	2	17.70	18.00	0	6,495	0.00%
2018/07/30	7	18.61	4	17.55	17.55	3	6,448	0.05%
2018/07/27	91	19.00	6	19.08	18.90	85	6,377	1.33%
2018/07/26	0	0.00	0.5	18.50	18.55	-0.5	6,317	-0.01%
2018/07/25	1	18.65	6	18.56	18.55	-5	6,256	-0.08%
2018/07/24	23	19.12	23	19.25	19.35	0	6,146	0.00%
2018/07/23	17	16.87	6	16.98	17.75	11	5,916	0.19%
2018/07/20	1	17.40	2	16.73	16.15	-1	5,822	-0.02%
2018/07/19	2	17.75	2	17.50	17.35	0	5,750	0.00%
2018/07/18	4	18.08	6	17.26	17.50	-2	5,711	-0.04%
2018/07/17	8	18.63	5	18.12	17.85	3	5,631	0.05%
2018/07/16	2	19.80	3	19.70	19.00	-1	5,526	-0.02%
2018/07/13	9	20.80	4	20.90	20.00	5	5,469	0.09%
2018/07/12	0	0.00	1	20.05	20.15	-1	5,365	-0.02%
2018/07/11	1	21.00	42	20.10	19.70	-41	5,317	-0.77%
2018/07/10	8	20.22	154	20.13	20.10	-146	5,227	-2.79%	大賣/鉅額交易
2018/07/09	1	22.10	0.1	21.10	21.10	1	5,113	0.02%
2018/07/06	6	21.37	1	21.50	22.05	5	5,022	0.10%
2018/07/05	48	23.98	54	22.79	22.80	-6	4,869	-0.12%
2018/07/04	35	25.68	40	24.42	24.80	-5	4,698	-0.11%
2018/07/03	17	25.01	14	24.80	25.20	3	4,483	0.07%
2018/07/02	2	22.23	42	22.80	23.30	-40	4,120	-0.97%
2018/06/29	1	21.55	0	0.00	21.20	1	3,941	0.03%
2018/06/28	0	0.00	7	21.99	22.30	-7	3,839	-0.18%
2018/06/27	1	21.10	1	21.10	20.65	0	3,761	0.00%
2018/06/26	1	20.10	1	19.75	20.30	0	3,717	0.00%
2018/06/25	1	19.15	1	19.50	20.00	0	3,675	0.00%
2018/06/22	2	18.40	1	18.30	18.60	1	3,629	0.03%
2018/06/21	2	19.60	2	19.45	19.20	0	3,620	0.00%
2018/06/20	6	18.07	29	18.03	18.80	-23	3,602	-0.64%
2018/06/19	8	20.00	1	19.90	20.00	7	3,608	0.19%
2018/06/15	11	19.91	4	20.26	20.90	7	3,599	0.19%
2018/06/14	6	21.53	5	21.02	20.75	1	3,528	0.03%
2018/06/13	66	22.77	24	21.98	23.00	42	3,397	1.24%
2018/06/11	9	18.56	10	18.70	19.10	-1	2,959	-0.03%
2018/06/08	55	17.16	14	17.09	17.40	41	2,778	1.48%
2018/06/07	9	15.61	1	15.50	15.85	8	2,491	0.32%
2018/06/06	11	14.05	12	13.58	14.45	-1	2,324	-0.04%
2018/06/05	2	13.30	9	13.47	13.15	-7	2,163	-0.32%
2018/06/04	3	14.10	13	13.12	13.85	-10	2,104	-0.48%
2018/06/01	2	13.30	1	13.30	13.05	1	2,045	0.05%
2018/05/31	15	14.29	12	13.99	13.70	3	2,019	0.15%
2018/05/30	13	13.08	8	12.76	14.00	5	1,885	0.27%
2018/05/29	52	13.06	18	13.02	13.35	34	1,803	1.89%
2018/05/28	18	12.13	14	12.05	12.15	4	1,689	0.24%
2018/05/25	16	11.10	0	0.00	11.05	16	1,551	1.03%
2018/05/23	3	10.58	0	0.00	10.80	3	1,496	0.20%
2018/05/22	0	0.00	4	11.04	11.30	-4	1,417	-0.28%
2018/05/17	1	10.00	7	10.20	10.20	-6	1,304	-0.46%
2018/05/15	10	10.67	0	0.00	10.65	10	1,267	0.79%
2018/05/14	0	0.00	3	11.10	11.10	-3	1,260	-0.24%
2018/05/11	3	10.90	0	0.00	10.95	3	1,216	0.25%
2018/05/10	0	0.00	4	10.88	11.20	-4	1,135	-0.35%
2018/05/09	0	0.00	2	10.20	10.20	-2	1,042	-0.19%
2018/05/08	3	10.05	0	0.00	10.60	3	1,026	0.29%
2018/04/25	0	0.00	1	9.80	9.83	-1	1,051	-0.10%
2018/04/17	1	10.50	0	0.00	10.30	1	1,131	0.09%
2018/04/11	0	0.00	1	10.10	10.15	-1	1,393	-0.07%
2018/04/09	5	10.00	0	0.00	10.00	5	1,673	0.30%
2018/03/26	3	10.80	1	11.00	10.95	2	1,660	0.12%
2018/03/22	0	0.00	1	12.15	11.15	-1	1,611	-0.06%
2018/03/21	1	11.25	0	0.00	11.50	1	1,530	0.07%
2018/03/20	0	0.00	10	10.80	10.85	-10	1,481	-0.67%
2018/03/07	3	10.90	0	0.00	10.60	3	1,479	0.20%
2018/03/06	0	0.00	2	11.20	11.10	-2	1,507	-0.13%
2018/03/01	0	0.00	12	10.94	11.15	-12	1,576	-0.76%
2018/02/06	0	0.00	1	9.34	9.25	-1	1,603	-0.06%
2018/01/24	0	0.00	3	10.50	10.50	-3	2,049	-0.15%
2018/01/23	10	10.65	0	0.00	10.65	10	2,315	0.43%
2018/01/16	2	10.63	3	10.65	10.65	-1	3,022	-0.03%
2018/01/15	1	10.90	40	10.82	10.75	-39	3,029	-1.29%
2018/01/12	0	0.00	10	10.85	10.75	-10	3,064	-0.33%
2018/01/11	11	11.05	4	11.05	11.05	7	3,075	0.23%
2018/01/10	6	10.89	0	0.00	10.75	6	3,110	0.19%
2018/01/09	17	11.24	5	11.35	11.20	12	3,065	0.39%
2018/01/08	3	11.85	0	0.00	11.85	3	3,003	0.10%
2018/01/05	37	12.02	3	12.05	12.00	34	2,938	1.16%
2018/01/04	5	11.68	48	12.24	12.25	-43	2,806	-1.53%
2018/01/03	0	0.00	1	11.00	11.15	-1	2,602	-0.04%