福華 (8085)-富邦-敦南券商分點個股進出

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
37.90
漲跌
▲0.55
漲幅
+1.47%
成交量
537張
產業
上櫃其他電子類股
108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－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南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
2024/12/03	0	0.00	2	38.00	37.90	-2	1,352	-0.15%
2024/11/26	0.1	38.40	0	0.00	37.65	0.1	1,694	0.01%
2024/11/21	6	39.70	5	38.64	38.50	1	1,651	0.06%
2024/11/20	0	0.00	2	35.90	37.75	-2	1,600	-0.12%
2024/11/18	1	33.50	9	33.76	33.80	-8	1,593	-0.50%
2024/11/15	1	33.30	1	34.20	34.00	0	1,609	0.00%
2024/11/14	0.1	35.35	0	0.00	34.00	0.1	1,605	0.01%
2024/11/13	0	0.00	6	35.00	35.90	-6	1,610	-0.37%
2024/11/12	0.2	35.03	0	0.00	34.60	0.2	1,625	0.01%
2024/11/11	0	0.00	2	35.50	36.00	-2	1,666	-0.12%
2024/11/08	0.1	36.55	0	0.00	35.50	0.1	1,672	0.01%
2024/11/06	0	0.00	1	36.05	36.05	-1	1,678	-0.06%
2024/11/05	0	0.00	2	35.55	36.00	-2	1,692	-0.12%
2024/11/01	0	0.00	2	34.25	34.85	-2	1,707	-0.12%
2024/10/30	1.1	34.83	20	34.90	34.65	-18.9	1,707	-1.11%
2024/10/29	1	35.45	0	0.00	35.50	1	1,706	0.06%
2024/10/28	1.1	36.32	0	0.00	36.00	1.1	1,702	0.07%
2024/10/25	3.1	36.73	1	36.90	36.80	2.1	1,692	0.13%
2024/10/24	1	38.10	3	37.90	37.65	-2	1,711	-0.12%
2024/10/22	0	0.00	1	38.70	37.60	-1	2,006	-0.05%
2024/10/21	1	36.90	2	37.68	37.10	-1	1,977	-0.05%
2024/10/18	0	0.00	1	37.65	36.45	-1	1,973	-0.05%
2024/10/17	1	37.35	0	0.00	37.00	1	2,014	0.05%
2024/10/16	0.1	37.70	0	0.00	37.25	0.1	2,034	0.00%
2024/10/15	0.1	37.70	2	38.10	37.55	-1.9	2,071	-0.09%
2024/10/14	0.1	37.10	0	0.00	37.80	0.1	2,148	0.01%
2024/10/11	0	0.00	1	38.00	38.05	-1	2,164	-0.05%
2024/10/09	1.1	38.81	0	0.00	38.70	1.1	2,247	0.05%
2024/10/04	10.2	40.05	71	40.18	40.20	-60.8	2,672	-2.28%
2024/10/01	2.1	42.02	2	41.65	42.10	0.1	2,760	0.00%
2024/09/30	100	43.73	30	43.41	43.35	70	2,839	2.47%
2024/09/26	4	44.75	3	43.63	43.25	1	3,140	0.03%
2024/09/25	0.1	42.20	9	42.80	42.00	-8.9	3,267	-0.27%
2024/09/24	0.2	42.33	1	43.00	42.30	-0.8	3,485	-0.02%
2024/09/23	0.1	43.40	0	0.00	43.40	0.1	3,885	0.00%
2024/09/20	0.1	44.10	0	0.00	43.75	0.1	4,194	0.00%
2024/09/18	1.1	44.79	0	0.00	43.90	1.1	4,854	0.02%
2024/09/16	10	45.88	3.1	45.32	45.50	6.9	5,253	0.13%
2024/09/13	0	0.00	0.1	42.50	42.55	-0.1	5,390	0.00%
2024/09/12	0	0.00	0.1	42.25	42.25	-0.1	5,585	0.00%
2024/09/10	1.1	41.18	0	0.00	41.10	1.1	6,169	0.02%
2024/09/09	0	0.00	2	40.83	42.50	-2	6,484	-0.03%
2024/09/06	0.1	41.55	0	0.00	41.65	0.1	6,528	0.00%
2024/09/05	1.1	42.63	10	42.61	42.10	-8.9	6,622	-0.13%
2024/09/04	5.1	42.14	1	42.50	42.50	4.1	6,667	0.06%
2024/09/03	5	45.22	0	0.00	45.30	5	6,704	0.07%
2024/09/02	3.1	46.65	0	0.00	45.45	3.1	6,844	0.05%
2024/08/30	16	48.42	0.1	50.50	47.35	15.9	6,880	0.23%
2024/08/29	5	43.10	7.1	45.58	46.45	-2.1	6,762	-0.03%
2024/08/28	0.1	42.60	0	0.00	42.45	0.1	6,688	0.00%
2024/08/26	1	42.85	0	0.00	42.95	1	6,719	0.01%
2024/08/23	2.1	42.62	0	0.00	42.80	2.1	6,756	0.03%
2024/08/22	0	0.00	1	44.20	45.05	-1	6,730	-0.01%
2024/08/21	1.1	44.77	0	0.00	44.55	1.1	6,729	0.02%
2024/08/19	3	45.20	0	0.00	45.70	3	6,738	0.04%
2024/08/16	0.1	45.05	0	0.00	44.55	0.1	6,723	0.00%
2024/08/15	2	43.70	1	43.85	44.05	1	6,716	0.01%
2024/08/14	7.1	44.63	7	44.60	44.20	0.1	6,722	0.00%
2024/08/13	1	45.80	0.3	45.48	46.20	0.7	6,706	0.01%
2024/08/09	0.3	42.20	0	0.00	41.65	0.3	6,670	0.00%
2024/08/08	0.1	41.70	0	0.00	41.15	0.1	6,681	0.00%
2024/08/07	28	39.80	29.1	42.14	42.45	-1.1	6,704	-0.02%
2024/08/06	3.1	38.40	25.1	38.46	38.70	-22	6,699	-0.33%
2024/08/05	1.1	41.85	2	41.85	41.85	-0.9	6,709	-0.01%
2024/08/02	0.1	47.22	8	47.36	46.50	-7.9	6,795	-0.12%
2024/08/01	3	48.07	43	48.07	48.40	-40	6,796	-0.59%
2024/07/31	13	46.30	14	46.05	47.20	-1	6,802	-0.01%
2024/07/30	29	44.29	9	44.50	45.25	20	6,800	0.29%
2024/07/29	34.1	46.07	49	44.27	44.20	-14.9	6,813	-0.22%
2024/07/26	9.2	45.04	2	44.30	44.75	7.2	6,769	0.11%
2024/07/23	31.1	47.90	12	48.67	46.50	19.1	6,716	0.28%
2024/07/22	1.1	49.45	0	0.00	49.45	1.1	6,489	0.02%
2024/07/19	3.2	54.90	4	54.90	54.90	-0.8	6,485	-0.01%
2024/07/18	43.2	60.90	0	0.00	60.90	43.2	6,520	0.66%
2024/07/17	84	68.00	72	67.62	67.60	12	6,548	0.18%
2024/07/16	0	0.00	4	68.20	68.00	-4	6,571	-0.06%
2024/07/15	4	68.18	24	68.09	67.60	-20	6,599	-0.30%
2024/07/12	6	66.85	2	66.65	66.30	4	6,578	0.06%
2024/07/11	38	67.13	3	67.67	66.20	35	6,623	0.53%
2024/07/10	12	67.39	17.1	66.83	68.30	-5	6,605	-0.08%
2024/07/09	4	62.83	0	0.00	62.10	4	6,527	0.06%
2024/07/08	16.2	62.64	0	0.00	61.60	16.2	6,506	0.25%
2024/07/05	2.1	67.87	2	67.40	67.70	0.1	6,388	0.00%
2024/07/04	2.3	69.59	0	0.00	68.50	2.3	6,444	0.04%
2024/07/03	4	69.85	3	69.63	70.10	1	6,398	0.02%
2024/07/02	11.1	70.14	16	71.13	70.30	-4.9	6,292	-0.08%
2024/07/01	52.1	69.59	71	68.39	67.80	-18.9	6,168	-0.31%
2024/06/28	22.1	71.38	20.7	71.68	72.20	1.5	6,103	0.02%
2024/06/27	67.2	74.32	53	75.17	72.90	14.2	6,024	0.24%
2024/06/26	87.1	84.05	457	84.32	80.90	-369.9	5,774	-6.41%	大賣/鉅額交易
2024/06/25	38.2	86.78	260	87.57	86.80	-221.8	5,603	-3.96%	大賣/鉅額交易
2024/06/24	111.2	91.07	75	88.46	87.90	36.2	5,449	0.66%	大買/
2024/06/21	18	94.24	343	96.84	97.60	-325	5,131	-6.33%	大賣/鉅額交易
2024/06/20	83	89.53	46	92.69	88.80	37	4,783	0.77%
2024/06/19	42	94.51	65.1	95.24	94.10	-23.1	4,669	-0.49%
2024/06/18	75	93.73	93.1	92.39	92.40	-18.1	4,505	-0.40%
2024/06/17	62	92.58	495	92.52	93.00	-433	4,350	-9.95%	大賣/鉅額交易
2024/06/14	396	83.53	292	84.52	85.00	104	4,040	2.57%	大買/大賣/鉅額交易
2024/06/13	0	0.00	73	77.58	77.30	-73	3,813	-1.91%
2024/06/12	37.1	74.52	47	77.74	77.10	-9.9	3,807	-0.26%
2024/06/11	38	76.88	5.1	76.80	76.80	33	3,733	0.88%
2024/06/07	18	76.06	69.2	76.87	75.80	-51.2	3,733	-1.37%
2024/06/06	56.2	76.66	52.2	76.16	76.60	4	3,741	0.11%
2024/06/05	36	73.74	25.1	73.89	74.60	11	3,705	0.30%
2024/06/04	25	71.34	36.3	71.58	71.20	-11.3	3,708	-0.30%
2024/06/03	0	0.00	5.1	68.32	68.20	-5.1	3,725	-0.14%
2024/05/31	12.1	67.07	21	67.08	67.00	-8.9	3,779	-0.24%
2024/05/30	18	69.17	6	69.63	67.90	12	3,912	0.31%
2024/05/29	11	68.90	14	69.26	68.80	-3	4,090	-0.07%
2024/05/28	0	0.00	2	65.65	65.10	-2	4,859	-0.04%
2024/05/27	5	66.14	10	66.50	65.00	-5	5,041	-0.10%
2024/05/24	4	64.10	2	63.90	63.90	2	5,248	0.04%
2024/05/23	30	67.03	0	0.00	66.00	30	5,404	0.56%
2024/05/22	9	67.49	6	67.40	67.30	3	5,511	0.05%
2024/05/20	11	68.20	0	0.00	67.00	11	5,849	0.19%
2024/05/16	4	66.15	0	0.00	66.00	4	5,963	0.07%
2024/05/15	8	66.60	2	66.30	66.40	6	5,992	0.10%
2024/05/14	51	66.61	0	0.00	66.10	51	6,048	0.84%
2024/05/13	161.1	67.49	0	0.00	66.80	161.1	6,146	2.62%	大買/鉅額交易
2024/05/10	2.1	69.05	0	0.00	68.80	2.1	6,266	0.03%
2024/05/09	160	71.50	20	71.49	70.70	140	6,531	2.14%	大買/鉅額交易
2024/05/08	9	71.50	32	70.93	71.50	-23	6,567	-0.35%
2024/05/07	50.1	66.50	0	0.00	67.40	50.1	6,579	0.76%
2024/05/06	10	66.33	5	67.00	66.60	5	6,820	0.07%
2024/05/03	50	66.50	1	67.30	66.50	49	6,829	0.72%
2024/05/02	7.1	66.03	1	66.10	66.10	6.1	6,886	0.09%
2024/04/29	0	0.00	8	67.00	67.00	-8	7,005	-0.11%
2024/04/26	4	66.60	0	0.00	65.90	4	7,125	0.06%
2024/04/25	0	0.00	1	68.20	68.20	-1	7,151	-0.01%
2024/04/24	4	66.30	16	67.04	68.70	-12	7,243	-0.17%
2024/04/23	67.1	65.85	3	66.40	65.00	64.1	7,329	0.87%
2024/04/22	198	68.13	7	68.06	68.00	191	7,401	2.58%	大買/鉅額交易
2024/04/19	17	69.78	4	70.33	68.70	13	7,610	0.17%
2024/04/18	4	70.43	0	0.00	70.30	4	7,565	0.05%
2024/04/17	12	71.11	34	71.54	71.80	-22	7,542	-0.29%
2024/04/16	16.1	69.79	0	0.00	69.30	16.1	7,474	0.22%
2024/04/15	8	69.58	22	70.78	70.90	-14	7,432	-0.19%
2024/04/11	24	68.00	5	68.74	67.20	19	7,483	0.25%
2024/04/10	253	67.64	2	67.40	67.50	251	7,416	3.38%	大買/鉅額交易
2024/04/09	8.1	74.42	9	74.02	73.50	-0.9	7,253	-0.01%
2024/04/08	15	76.60	3	76.00	76.00	12	7,216	0.17%
2024/04/03	163	77.61	5	78.68	77.50	158	7,196	2.20%	大買/鉅額交易
2024/04/02	28	78.74	25	78.46	78.80	3	7,171	0.04%
2024/04/01	48	76.76	31	76.93	77.20	17	7,126	0.24%
2024/03/29	63	74.70	60	75.11	74.30	3	7,091	0.04%
2024/03/28	52	75.49	39.6	75.74	75.50	12.4	6,996	0.18%
2024/03/27	26	74.07	14	74.05	72.80	12	6,953	0.17%
2024/03/26	20	72.76	0.1	70.80	72.00	19.9	7,066	0.28%
2024/03/25	0.5	73.80	0	0.00	72.50	0.5	7,564	0.01%
2024/03/22	12	74.66	31.2	74.53	74.30	-19.2	7,702	-0.25%
2024/03/21	2	71.90	7	72.30	72.20	-5	7,745	-0.06%
2024/03/20	11	72.75	44	71.48	71.30	-33	7,734	-0.43%
2024/03/19	94	72.17	4	73.63	73.50	90	7,738	1.16%
2024/03/18	84	74.03	11	74.59	73.50	73	7,671	0.95%
2024/03/15	6	71.47	4	72.05	72.00	2	7,597	0.03%
2024/03/14	0	0.00	3	70.60	70.10	-3	7,621	-0.04%
2024/03/13	1	71.90	10	71.14	70.10	-9	7,614	-0.12%
2024/03/12	13.1	73.56	2	73.70	73.30	11.1	7,579	0.15%
2024/03/11	5	72.26	9	73.73	73.70	-4	7,520	-0.05%
2024/03/08	4.1	68.46	3	69.63	70.00	1.1	7,409	0.01%
2024/03/07	3	71.40	15	70.89	70.00	-12	7,336	-0.16%
2024/03/06	12	71.73	2	71.80	72.00	10	7,252	0.14%
2024/03/05	20	71.33	9	71.71	72.10	11	7,192	0.15%
2024/03/04	60	71.73	10	71.50	71.50	50	7,034	0.71%
2024/03/01	155	75.53	60	75.51	73.80	95	6,829	1.39%	大買/
2024/02/29	1	75.50	33	74.80	76.40	-32	6,008	-0.53%
2024/02/27	37	70.11	95	71.11	69.50	-58	5,823	-1.00%
2024/02/26	5	69.58	6	69.12	69.20	-1	5,608	-0.02%
2024/02/23	4	65.60	17	66.16	67.10	-13	5,425	-0.24%
2024/02/22	20	67.67	47	68.26	67.00	-27	5,301	-0.51%
2024/02/21	13	63.75	3	63.97	63.60	10	5,098	0.20%
2024/02/20	2.1	59.10	2	60.10	60.10	0.1	4,975	0.00%
2024/02/19	5	60.44	2	60.20	59.50	3	4,926	0.06%
2024/02/16	3	62.33	0	0.00	62.10	3	4,846	0.06%
2024/02/15	4	62.18	3	62.80	61.60	1	4,820	0.02%
2024/02/05	6	63.12	0	0.00	62.50	6	4,760	0.13%
2024/02/02	20	65.87	9	65.46	65.70	11	4,644	0.24%
2024/02/01	27	64.78	19.3	65.63	66.10	7.7	4,505	0.17%
2024/01/31	2	59.20	1	61.50	61.30	1	4,238	0.02%
2024/01/30	7	60.34	6	60.50	60.40	1	4,267	0.02%
2024/01/29	32	61.43	53.2	61.47	61.50	-21.2	4,180	-0.51%
2024/01/26	2	57.00	0	0.00	57.10	2	3,946	0.05%
2024/01/25	0	0.00	1	56.60	56.50	-1	3,933	-0.03%
2024/01/24	2	56.30	3	57.20	57.40	-1	3,880	-0.03%
2024/01/23	4	55.53	2.1	55.49	55.60	1.9	3,775	0.05%
2024/01/22	101	55.00	6	55.53	55.00	95	3,756	2.53%	大買/
2024/01/19	1.1	52.43	1	52.30	52.30	0.1	3,669	0.00%
2024/01/18	0	0.00	2	54.00	53.60	-2	3,614	-0.06%
2024/01/17	9	53.57	1	53.60	52.60	8	3,510	0.23%
2024/01/16	5	58.16	5	59.02	57.80	0	3,373	0.00%
2024/01/15	8	57.68	13	57.95	57.20	-5	3,233	-0.15%
2024/01/12	1	53.60	2	54.60	54.10	-1	2,992	-0.03%
2024/01/11	1	53.80	4	53.88	53.90	-3	2,964	-0.10%
2024/01/10	1	54.40	0	0.00	52.80	1	2,915	0.03%
2024/01/09	3	52.47	4.1	53.29	53.60	-1.1	2,889	-0.04%
2024/01/08	15.1	52.42	31	52.48	53.60	-15.9	2,850	-0.56%
2024/01/05	16	52.14	4	52.18	52.40	12	2,756	0.44%
2024/01/03	7	49.39	0	0.00	49.20	7	2,619	0.27%
2024/01/02	9	49.60	0	0.00	49.50	9	2,605	0.35%
2023/12/28	1	49.50	0	0.00	49.70	1	2,557	0.04%
2023/12/27	16.5	51.60	6	49.50	49.50	10.5	2,495	0.42%
2023/12/26	11	54.21	7	54.30	53.90	4	2,432	0.16%
2023/12/25	1.1	52.32	3	54.03	54.00	-2	2,324	-0.08%
2023/12/22	17.1	52.88	11	53.20	52.70	6.1	2,260	0.27%
2023/12/21	13	55.57	6	56.17	53.70	7	2,166	0.32%
2023/12/20	52.1	57.25	57	56.56	55.60	-5	1,980	-0.25%
2023/12/19	98	55.12	77	56.36	58.80	21	1,355	1.55%
2023/12/18	0	0.00	12	53.33	53.50	-12	1,178	-1.02%
2023/12/15	0	0.00	2	49.20	48.70	-2	1,087	-0.18%
2023/12/14	0	0.00	2	49.35	49.20	-2	1,106	-0.18%
2023/12/12	0	0.00	1	46.40	47.10	-1	1,051	-0.10%
2023/12/08	0	0.00	2	44.25	44.55	-2	966	-0.21%
2023/12/06	0	0.00	37	41.52	42.70	-37	938	-3.94%
2023/12/01	2	41.60	0	41.50	41.65	2	936	0.21%
2023/11/30	0	0.00	1	41.00	41.50	-1	979	-0.10%
2023/11/29	0	0.00	2	40.50	40.40	-2	996	-0.20%
2023/11/28	3	40.80	0	0.00	40.70	3	999	0.30%
2023/11/27	2	40.70	0	0.00	40.75	2	999	0.20%
2023/11/24	1	40.65	5	40.34	41.10	-4	1,000	-0.40%
2023/11/23	0	0.00	5	41.71	41.80	-5	1,000	-0.50%
2023/11/20	1	40.75	0	0.00	40.10	1	1,027	0.10%
2023/11/17	0	0.00	2.5	42.08	41.65	-2.5	1,033	-0.24%
2023/11/16	0	0.00	7	39.96	40.50	-7	1,027	-0.68%
2023/11/15	0	0.00	0	38.80	38.80	0	1,034	0.00%
2023/11/14	2	38.40	0	0.00	38.05	2	1,046	0.19%
2023/11/09	0	0.00	12	40.50	40.80	-12	1,063	-1.13%
2023/11/08	0	0.00	10	38.50	39.50	-10	1,073	-0.93%
2023/10/19	0	0.00	0.1	40.00	40.10	-0.1	906	-0.01%
2023/10/18	0	0.00	1	40.30	40.00	-1	910	-0.11%
2023/10/17	1	41.30	1	41.00	40.20	0	922	0.00%
2023/10/13	0	0.00	0.2	42.10	42.35	-0.2	958	-0.02%
2023/10/12	3	42.03	1	41.95	41.80	2	986	0.20%
2023/10/11	4	40.28	0	0.00	40.10	4	1,025	0.39%
2023/10/05	1	40.70	0	0.00	40.60	1	1,049	0.10%
2023/09/28	0	0.00	10	40.55	42.70	-10	1,117	-0.90%
2023/09/27	1	39.30	0	0.00	38.85	1	1,133	0.09%
2023/09/22	1	39.80	2	39.40	39.40	-1	1,249	-0.08%
2023/09/21	7	40.85	16	41.08	41.10	-9	1,302	-0.69%
2023/09/19	0	0.00	2	40.00	41.10	-2	1,329	-0.15%
2023/09/18	2	37.35	4	35.54	37.40	-2	1,310	-0.15%
2023/09/14	0	0.00	4	34.43	34.20	-4	1,394	-0.29%
2023/09/12	4	33.24	0	0.00	34.30	4	1,565	0.26%
2023/09/11	2	33.55	0	0.00	33.35	2	1,583	0.13%
2023/09/07	0	0.00	5	34.40	34.40	-5	1,607	-0.31%
2023/09/06	20	34.80	0	0.00	34.00	20	1,629	1.23%
2023/09/05	1	36.40	10	36.70	36.60	-9	1,651	-0.54%
2023/09/04	0	0.00	0	37.80	37.80	0	1,682	0.00%
2023/09/01	10	42.30	1	42.10	42.00	9	1,664	0.54%
2023/08/30	2	42.75	0	0.00	42.70	2	1,719	0.12%
2023/08/29	0	0.00	1	43.35	43.35	-1	1,740	-0.06%
2023/08/28	1	44.75	0	0.00	42.65	1	1,745	0.06%
2023/08/24	1	41.60	0	0.00	41.75	1	1,782	0.06%
2023/08/23	0	0.00	0.5	40.65	40.55	-0.5	1,962	-0.03%
2023/08/21	0	0.00	1	40.80	40.95	-1	1,965	-0.05%
2023/08/18	3	42.05	0	0.00	41.15	3	1,969	0.15%
2023/08/16	0	0.00	1	43.00	43.00	-1	1,980	-0.05%
2023/08/15	3	44.98	1	44.30	44.15	2	2,002	0.10%
2023/08/14	2	43.65	0	0.00	43.90	2	1,998	0.10%
2023/08/10	1	43.75	0	0.00	43.75	1	2,057	0.05%
2023/08/09	1	45.75	0	0.00	45.75	1	2,081	0.05%
2023/08/08	0	0.00	60	46.76	46.15	-60	2,137	-2.81%
2023/08/07	13	46.67	0	0.00	46.70	13	2,219	0.59%
2023/08/02	20	42.77	0	0.00	43.10	20	2,368	0.84%
2023/08/01	40	43.37	0	0.00	43.45	40	2,595	1.54%
2023/07/31	1	42.85	0	0.00	43.50	1	2,655	0.04%
2023/07/24	2	40.40	3	40.62	40.30	-1	3,026	-0.03%
2023/07/17	3	41.70	2	41.90	41.90	1	3,116	0.03%
2023/07/12	2	46.40	0	0.00	46.50	2	3,173	0.06%
2023/07/11	4	47.03	0	0.00	46.90	4	3,160	0.13%
2023/07/07	3	49.15	10	49.50	48.55	-7	3,126	-0.22%
2023/07/05	0	0.00	155	50.71	50.70	-155	3,069	-5.05%	大賣/鉅額交易
2023/07/04	0	0.00	95	51.19	51.20	-95	3,040	-3.12%
2023/07/03	2	50.20	0	0.00	50.10	2	3,004	0.07%
2023/06/30	1	49.30	0	0.00	50.20	1	2,955	0.03%
2023/06/26	4	44.63	3	45.77	45.95	1	2,749	0.04%
2023/06/21	0	0.00	1	46.30	45.60	-1	2,722	-0.04%
2023/06/20	16	45.81	8	44.97	45.95	8	2,685	0.30%
2023/06/19	50	42.82	5	44.00	45.30	45	2,609	1.72%
2023/06/16	200	41.68	2	41.93	42.20	198	2,490	7.95%	大買/鉅額交易
2023/06/15	2	40.00	2	39.95	39.55	0	2,413	0.00%
2023/06/14	0	0.00	1	38.80	38.85	-1	2,378	-0.04%
2023/06/13	5	39.10	0	0.00	39.00	5	2,359	0.21%
2023/06/12	3	39.17	0	0.00	38.60	3	2,340	0.13%
2023/06/09	5	41.10	10	41.40	40.35	-5	2,298	-0.22%
2023/06/08	4	38.55	4	38.33	38.40	0	2,250	0.00%
2023/06/06	2	37.35	0	0.00	36.95	2	2,168	0.09%
2023/06/05	6	37.53	0	0.00	38.30	6	2,140	0.28%
2023/06/02	18	37.86	0	0.00	37.70	18	2,107	0.85%
2023/05/30	14	36.51	48	37.13	36.60	-34	2,055	-1.65%
2023/05/29	56	37.15	149	41.90	36.90	-93	2,005	-4.64%	大賣/
2023/05/24	1	37.40	0	0.00	37.60	1	1,784	0.06%
2023/05/19	5	38.36	0	0.00	37.65	5	1,714	0.29%
2023/05/17	1	38.50	0	0.00	38.35	1	1,665	0.06%
2023/05/16	10	39.10	10	39.35	38.30	0	1,632	0.00%
2023/05/15	3	37.10	0	0.00	36.60	3	1,561	0.19%
2023/05/11	12	36.35	10	36.50	37.50	2	1,444	0.14%
2023/05/10	156	35.53	10	34.46	36.00	146	1,334	10.94%	大買/鉅額交易
2023/05/09	2	34.95	2	35.40	34.70	0	1,239	0.00%
2023/05/08	58	34.15	237	35.60	35.00	-179	1,162	-15.40%	大賣/鉅額交易
2023/05/04	89	30.63	0	0.00	30.60	89	871	10.22%
2023/05/03	100	27.20	0	0.00	29.80	100	675	14.81%
2023/05/02	1	27.70	0	0.00	27.10	1	629	0.16%
2023/04/28	3	27.40	5	27.50	28.35	-2	552	-0.36%
2023/04/27	3	25.80	3	25.67	25.80	0	506	0.00%
2023/04/24	1	23.55	0	0.00	23.65	1	373	0.27%
2023/04/21	0	0.00	2	22.75	22.30	-2	348	-0.57%
2023/04/20	0	0.00	2	23.15	22.95	-2	343	-0.58%
2023/04/19	1	24.00	0	0.00	23.85	1	325	0.31%
2023/04/18	4	24.28	2	24.35	24.10	2	304	0.66%
2023/04/17	2	22.23	0	0.00	22.35	2	228	0.87%
2023/02/02	2	21.85	0	0.00	22.10	2	328	0.61%
2023/01/11	0	0.00	0	20.45	20.60	0	301	0.00%
2023/01/03	0	0.00	0	19.65	19.90	0	346	0.00%
2022/09/06	0	0.00	2	23.01	23.60	-2	775	-0.26%
2022/09/01	7	23.95	0	0.00	23.30	7	704	0.99%
2022/08/31	1	22.85	0	0.00	23.55	1	614	0.16%
2022/08/30	0	0.00	2	21.50	21.45	-2	553	-0.36%
2022/08/29	0	0.00	2	21.20	21.45	-2	545	-0.37%
2022/08/25	0	0.00	0.6	21.00	21.10	-0.6	529	-0.12%
2022/08/16	0	0.00	2	20.20	20.45	-2	492	-0.41%
2022/08/04	1	19.50	0	0.00	19.00	1	505	0.20%
2022/07/22	0	0.00	1	20.20	19.80	-1	473	-0.21%
2022/07/21	0	0.00	6	19.05	19.05	-6	440	-1.36%
2022/07/20	6	20.58	0	0.00	20.45	6	403	1.49%
2022/07/11	1	19.15	1	19.20	19.15	0	293	0.00%
2022/06/29	0	0.00	0	18.30	18.15	0	220	0.00%
2022/06/16	0	0.00	0	18.20	18.20	0	220	0.00%
2022/03/22	0	18.90	0	0.00	18.90	0	417	0.00%
2022/03/04	0	16.90	0	0.00	16.80	0	441	0.00%
2022/02/25	0	16.90	0	0.00	16.85	0	472	0.00%
2022/02/23	0	17.70	0	0.00	17.55	0	490	0.00%
2022/01/13	0	0.00	4	19.51	19.35	-4	802	-0.50%
2022/01/12	0	0.00	3	19.40	19.50	-3	817	-0.37%
2022/01/10	1	18.95	0	0.00	19.25	1	852	0.12%
2021/12/29	0	0.00	1	19.15	18.65	-1	1,185	-0.08%
2021/12/28	3	19.67	0	0.00	19.50	3	1,319	0.23%
2021/11/15	0	0.00	1	16.65	16.70	-1	2,441	-0.04%
2021/11/08	0	0.00	1	17.60	17.60	-1	2,436	-0.04%
2021/11/03	0	0.00	8	17.50	17.50	-8	2,448	-0.33%
2021/10/20	0	0.00	2	18.85	18.95	-2	2,401	-0.08%
2021/10/18	2	19.08	0	0.00	19.10	2	2,379	0.08%
2021/10/08	0	0.00	0	18.00	17.85	0	2,401	0.00%
2021/10/06	0	0.00	5	17.00	17.00	-5	2,365	-0.21%
2021/10/01	5	17.05	0	0.00	16.35	5	2,377	0.21%
2021/09/30	0	0.00	26	15.93	17.25	-26	2,426	-1.07%
2021/09/29	5	16.05	0	0.00	15.70	5	2,415	0.21%
2021/09/28	0	15.95	0	0.00	15.70	0	2,388	0.00%
2021/09/27	0	0.00	5	17.50	16.65	-5	2,340	-0.21%
2021/09/24	4	19.89	0	0.00	18.45	4	2,248	0.18%
2021/09/23	3	20.15	2	19.68	20.45	1	2,109	0.05%
2021/09/22	0	0.00	21	19.14	19.35	-21	1,940	-1.08%
2021/09/17	0	0.00	28	18.94	19.10	-28	1,829	-1.53%
2021/09/14	2	17.20	0	0.00	17.35	2	1,687	0.12%
2021/09/08	0	0.00	1	17.25	17.30	-1	1,670	-0.06%
2021/09/07	1	17.75	0	0.00	17.65	1	1,644	0.06%
2021/09/02	40	17.99	0	0.00	17.95	40	1,518	2.63%
2021/08/31	1	17.00	0	0.00	17.15	1	1,313	0.08%
2021/08/30	0	0.00	1	16.65	16.85	-1	1,267	-0.08%
2021/08/26	20	15.70	1	15.90	16.15	19	1,152	1.65%
2021/08/25	0	0.00	9	14.86	15.50	-9	1,065	-0.84%
2021/08/04	7	14.45	0	0.00	14.20	7	1,185	0.59%
2021/08/03	0	0.00	2	14.65	14.65	-2	1,213	-0.16%
2021/08/02	5	14.20	0	0.00	14.10	5	1,225	0.41%
2021/07/28	1	13.45	0	0.00	13.55	1	1,260	0.08%
2021/07/19	3	15.30	0	0.00	14.75	3	1,621	0.19%
2021/07/13	0	0.00	1	13.55	13.25	-1	1,857	-0.05%
2021/07/08	0	0.00	1	13.90	14.10	-1	2,080	-0.05%
2021/07/07	1	15.30	5	14.85	14.65	-4	2,151	-0.19%
2021/07/06	7	13.66	1	14.15	14.15	6	2,101	0.29%
2021/07/05	2	12.15	0	0.00	12.90	2	2,084	0.10%
2021/06/29	0	0.00	60	12.50	12.35	-60	2,472	-2.43%
2021/06/21	0	0.00	0.2	12.95	12.85	-0.2	3,069	-0.01%
2021/06/03	2	13.00	0	0.00	13.15	2	4,350	0.05%
2021/05/17	9	11.00	0	0.00	10.75	9	4,702	0.19%
2021/05/12	2	11.50	1	12.50	12.70	1	4,659	0.02%
2021/05/11	3	12.90	0	0.00	12.75	3	4,629	0.06%
2021/05/10	1	13.90	0	0.00	13.85	1	4,602	0.02%
2021/05/06	10	13.65	0	0.00	13.35	10	4,572	0.22%
2021/05/05	10	13.65	0	0.00	13.45	10	4,561	0.22%
2021/05/04	23	13.93	0	0.00	13.40	23	4,548	0.51%
2021/05/03	12	13.96	0	0.00	14.45	12	4,510	0.27%
2021/04/29	10	14.10	0	0.00	14.20	10	4,472	0.22%
2021/04/28	14	14.69	0	0.00	14.85	14	4,451	0.31%
2021/04/27	1	14.20	0	0.00	15.45	1	4,384	0.02%
2021/04/23	1	15.60	0	0.00	15.60	1	4,276	0.02%
2021/04/22	0	0.00	15	17.37	17.30	-15	4,226	-0.35%
2021/04/21	0	0.00	15	19.35	19.20	-15	4,094	-0.37%
2021/04/20	0	0.00	21	19.81	19.65	-21	4,068	-0.52%
2021/04/19	0	0.00	10	20.00	20.00	-10	4,047	-0.25%
2021/04/16	0	0.00	10	19.28	19.25	-10	4,000	-0.25%
2021/04/15	0	0.00	12	19.14	19.50	-12	4,005	-0.30%
2021/04/14	47	20.29	24	20.25	20.15	23	3,990	0.58%
2021/04/13	0	0.00	2	18.80	19.80	-2	3,970	-0.05%
2021/04/09	7	18.01	0	0.00	17.95	7	3,896	0.18%
2021/04/08	1	17.00	405	17.25	17.10	-404	3,868	-10.44%	大賣/鉅額交易
2021/04/06	47	18.65	0	0.00	18.55	47	3,748	1.25%
2021/04/01	30	18.58	0	0.00	18.80	30	3,754	0.80%
2021/03/31	6	17.58	1	16.65	18.15	5	3,609	0.14%
2021/03/30	29	16.49	18	16.49	16.50	11	3,484	0.32%
2021/03/29	33	16.86	1	16.90	16.70	32	3,482	0.92%
2021/03/26	1	15.20	0	0.00	16.50	1	3,410	0.03%
2021/03/25	29	15.08	6	15.75	15.25	23	3,380	0.68%
2021/03/24	24	13.88	0	0.00	14.50	24	3,338	0.72%
2021/03/23	29	13.55	0	0.00	13.20	29	3,259	0.89%
2021/03/22	23	13.00	0	0.00	13.25	23	3,261	0.71%
2021/03/19	32	12.95	0	0.00	13.40	32	3,294	0.97%
2021/03/18	29	12.69	0	0.00	13.30	29	3,317	0.87%
2021/03/17	15	13.29	1	13.15	13.15	14	3,256	0.43%
2021/03/16	41	14.66	10	14.38	14.55	31	3,190	0.97%
2021/03/15	5	13.35	8	13.33	13.50	-3	2,944	-0.10%
2021/03/12	22	11.73	0	0.00	12.30	22	2,890	0.76%
2021/03/09	0	0.00	5	9.16	9.31	-5	2,597	-0.19%
2021/03/05	0	0.00	8	9.11	9.05	-8	2,555	-0.31%
2021/03/03	1	9.18	1	9.25	9.21	0	2,545	0.00%
2021/02/25	2	9.13	7	9.42	9.48	-5	2,461	-0.20%
2021/02/23	0	0.00	4	8.30	8.44	-4	2,215	-0.18%
2021/02/22	4	8.35	0	0.00	8.35	4	2,215	0.18%
2021/02/17	0	0.00	3	8.24	8.30	-3	2,254	-0.13%
2021/02/03	1	7.86	1	7.91	7.92	0	2,251	0.00%
2021/01/26	0	0.00	5	8.14	8.00	-5	2,337	-0.21%
2021/01/22	3	7.95	5	7.96	7.96	-2	2,417	-0.08%
2021/01/21	1	7.95	3	7.91	7.92	-2	2,492	-0.08%
2021/01/20	5	8.31	2	8.26	7.99	3	2,554	0.12%
2021/01/19	4	8.32	1	8.34	8.26	3	2,704	0.11%
2021/01/18	2	8.10	2	8.02	8.12	0	2,799	0.00%
2021/01/15	5	8.35	0	0.00	8.13	5	2,910	0.17%
2021/01/14	0	0.00	4	8.51	8.45	-4	2,907	-0.14%
2021/01/13	0	0.00	1	8.51	8.50	-1	2,905	-0.03%
2021/01/12	40	8.58	0	0.00	8.40	40	2,891	1.38%
2021/01/11	1	8.80	0	0.00	8.80	1	2,854	0.04%
2021/01/08	10	9.00	0	0.00	8.95	10	2,836	0.35%
2021/01/07	1	9.40	1	9.40	9.28	0	2,803	0.00%
2021/01/06	20	9.50	0	0.00	9.40	20	2,778	0.72%
2021/01/05	0	0.00	10	8.51	9.26	-10	2,661	-0.38%
2020/12/31	0	0.00	30	8.58	8.50	-30	2,638	-1.14%
2020/12/29	1	8.82	0	0.00	8.80	1	2,625	0.04%
2020/12/28	0	0.00	3	8.75	8.94	-3	2,592	-0.12%
2020/12/25	0	0.00	1	8.50	8.59	-1	2,528	-0.04%
2020/12/24	2	8.20	0	0.00	8.20	2	2,527	0.08%
2020/12/22	0	0.00	3	8.74	8.34	-3	2,565	-0.12%
2020/12/21	0	0.00	20	8.53	8.52	-20	2,651	-0.75%
2020/12/18	1	8.31	0	0.00	8.50	1	2,667	0.04%
2020/12/16	10	8.32	0	0.00	8.29	10	2,682	0.37%
2020/12/15	2	8.39	10	8.35	8.26	-8	2,647	-0.30%
2020/12/14	0	0.00	4	8.57	8.57	-4	2,580	-0.16%
2020/12/10	1	7.93	0	0.00	8.05	1	2,473	0.04%
2020/12/08	5	7.72	0	0.00	7.65	5	2,382	0.21%
2020/12/07	13	7.69	0	0.00	8.22	13	2,315	0.56%
2020/11/30	20	6.93	0	0.00	6.89	20	2,108	0.95%
2020/11/20	10	6.60	0	0.00	6.60	10	2,065	0.48%
2020/11/19	0	0.00	3	6.82	6.75	-3	2,054	-0.15%
2020/11/17	3	6.59	15	6.42	6.89	-12	1,990	-0.60%
2020/11/16	11	6.34	0	0.00	6.27	11	1,954	0.56%
2020/11/13	4	6.42	6	6.45	6.41	-2	1,961	-0.10%
2020/11/12	6	6.51	4	6.59	6.48	2	1,988	0.10%
2020/11/11	4	6.47	5	6.71	6.60	-1	2,001	-0.05%
2020/11/10	5	6.64	0	0.00	6.64	5	2,002	0.25%
2020/11/04	0	0.00	15	6.62	6.67	-15	1,900	-0.79%
2020/11/03	15	6.68	0	0.00	6.63	15	1,888	0.79%
2020/11/02	10	6.61	0	0.00	6.64	10	1,869	0.54%
2020/10/30	10	6.90	1	7.12	6.88	9	1,836	0.49%
2020/10/29	1	7.10	23	7.01	7.13	-22	1,775	-1.24%
2020/10/27	28	7.22	2	7.10	7.00	26	1,612	1.61%
2020/10/23	2	6.04	1	6.30	6.33	1	1,319	0.08%
2020/10/22	0	0.00	5	5.53	5.76	-5	1,190	-0.42%
2020/10/21	3	5.26	0	0.00	5.24	3	1,167	0.26%
2020/10/16	20	5.29	0	0.00	5.27	20	1,146	1.74%
2020/10/14	0	0.00	12	5.34	5.46	-12	1,131	-1.06%
2020/10/13	13	5.15	0	0.00	5.25	13	1,110	1.17%
2020/10/08	0	0.00	7	5.65	5.57	-7	1,057	-0.66%
2020/10/07	28	5.74	0	0.00	5.68	28	1,039	2.69%
2020/10/06	11	5.90	0	0.00	5.90	11	1,015	1.08%
2020/10/05	4	6.00	0	0.00	5.97	4	999	0.40%
2020/09/28	0	0.00	2	5.52	5.53	-2	937	-0.21%
2020/09/24	2	6.16	0	0.00	6.31	2	817	0.24%
2020/09/23	1	5.34	20	5.73	5.74	-19	655	-2.90%
2020/09/18	0	0.00	30	4.80	4.81	-30	500	-6.00%
2020/09/03	0	0.00	5	4.66	4.69	-5	419	-1.19%
2020/09/02	5	4.51	0	0.00	4.61	5	409	1.22%
2020/08/21	0	0.00	1	4.35	4.43	-1	418	-0.24%
2020/08/20	0	0.00	5	4.41	4.27	-5	416	-1.20%
2020/08/19	20	4.60	0	0.00	4.57	20	412	4.85%
2020/08/18	3	4.64	0	0.00	4.65	3	392	0.76%
2020/08/17	3	4.58	45	4.43	4.58	-42	356	-11.78%
2020/08/05	0	0.00	25	3.94	3.99	-25	304	-8.22%
2020/07/09	0	0.00	1	4.21	4.23	-1	289	-0.35%
2020/07/08	1	4.24	0	0.00	4.20	1	286	0.35%
2020/06/22	0	0.00	10	4.41	4.38	-10	270	-3.70%
2020/06/19	0	0.00	30	4.38	4.40	-30	269	-11.11%
2020/06/18	0	0.00	30	4.16	4.25	-30	264	-11.33%
2020/03/17	0	0.00	30	3.39	3.42	-30	278	-10.78%
2020/01/06	0	0.00	2	4.55	4.51	-2	304	-0.66%
2019/12/26	2	4.39	0	0.00	4.40	2	314	0.64%
2019/11/25	0	0.00	4	4.05	4.05	-4	272	-1.47%
2019/11/22	4	3.98	0	0.00	4.02	4	271	1.47%
2019/11/18	0	0.00	2	3.99	4.00	-2	267	-0.75%
2019/11/15	0	0.00	12	4.02	4.03	-12	269	-4.46%
2019/11/13	3	4.02	0	0.00	3.99	3	265	1.13%
2019/11/12	5	4.02	0	0.00	4.01	5	259	1.92%
2019/11/11	6	4.10	4	4.18	4.07	2	258	0.77%
2019/11/07	0	0.00	3	4.17	4.12	-3	258	-1.16%
2019/11/05	2	4.14	3	4.20	4.14	-1	260	-0.38%
2019/11/01	2	4.03	0	0.00	4.03	2	250	0.80%
2019/10/31	0	0.00	1	4.17	4.15	-1	247	-0.40%
2019/10/30	0	0.00	103	4.22	4.24	-103	246	-41.87%	大賣/鉅額交易
2019/10/29	0	0.00	5	4.35	4.28	-5	246	-2.03%
2019/10/23	4	4.36	4	4.42	4.34	0	239	0.00%
2019/10/21	0	0.00	2	4.37	4.38	-2	247	-0.81%
2019/10/18	3	4.37	0	0.00	4.37	3	247	1.21%
2019/10/17	1	4.39	0	0.00	4.39	1	249	0.40%
2019/10/16	6	4.39	6	4.46	4.40	0	247	0.00%
2019/10/15	0	0.00	1	4.42	4.38	-1	246	-0.41%
2019/10/14	7	4.41	4	4.45	4.44	3	235	1.28%
2019/10/09	3	4.46	2	4.51	4.45	1	233	0.43%
2019/10/07	0	0.00	2	4.52	4.51	-2	216	-0.92%
2019/10/04	0	0.00	4	4.57	4.50	-4	215	-1.85%
2019/10/03	5	4.51	0	0.00	4.50	5	210	2.37%
2019/10/02	0	0.00	12	4.58	4.57	-12	208	-5.76%
2019/10/01	12	4.60	0	0.00	4.57	12	198	6.05%
2019/09/27	4	4.69	0	0.00	4.68	4	194	2.06%
2019/09/26	2	4.73	3	4.69	4.73	-1	197	-0.51%
2019/09/25	4	4.64	0	0.00	4.64	4	192	2.08%
2019/09/23	0	0.00	2	4.59	4.59	-2	192	-1.04%
2019/09/20	0	0.00	3	4.59	4.59	-3	193	-1.55%
2019/09/19	1	4.55	3	4.55	4.55	-2	183	-1.09%
2019/09/18	0	0.00	2	4.55	4.55	-2	185	-1.08%
2019/09/17	0	0.00	3	4.53	4.54	-3	183	-1.63%
2019/09/16	5	4.51	0	0.00	4.52	5	184	2.71%
2019/09/12	0	0.00	10	4.53	4.55	-10	186	-5.38%
2019/09/11	1	4.52	5	4.52	4.52	-4	188	-2.12%
2019/09/10	1	4.54	1	4.54	4.54	0	190	0.00%
2019/09/09	0	0.00	3	4.55	4.53	-3	196	-1.52%
2019/09/06	0	0.00	4	4.56	4.55	-4	195	-2.04%
2019/09/05	4	4.52	4	4.58	4.52	0	198	0.00%
2019/09/04	5	4.53	8	4.57	4.55	-3	194	-1.55%
2019/09/03	2	4.54	17	4.56	4.54	-15	193	-7.76%
2019/09/02	2	4.49	8	4.51	4.49	-6	192	-3.12%
2019/08/30	13	4.48	5	4.51	4.48	8	191	4.17%
2019/08/29	0	0.00	7	4.55	4.57	-7	177	-3.95%
2019/08/28	5	4.56	0	0.00	4.57	5	177	2.81%
2019/08/27	0	0.00	6	4.59	4.59	-6	177	-3.38%
2019/08/26	4	4.59	12	4.58	4.61	-8	182	-4.39%
2019/08/23	11	4.51	10	4.55	4.55	1	210	0.48%
2019/08/22	5	4.56	5	4.59	4.58	0	215	0.00%
2019/08/21	2	4.61	0	0.00	4.61	2	217	0.92%
2019/08/20	0	0.00	16	4.57	4.60	-16	222	-7.19%
2019/08/19	1	4.53	21	4.51	4.53	-20	222	-8.99%
2019/08/16	3	4.47	5	4.48	4.47	-2	229	-0.87%
2019/08/15	5	4.46	4	4.48	4.47	1	231	0.43%
2019/08/14	2	4.42	24	4.47	4.42	-22	229	-9.59%
2019/08/13	3	4.35	0	0.00	4.39	3	231	1.30%
2019/08/12	3	4.44	0	0.00	4.45	3	231	1.30%
2019/08/08	6	4.43	4	4.45	4.43	2	232	0.86%
2019/08/07	14	4.43	5	4.47	4.42	9	241	3.73%
2019/08/06	8	4.41	0	0.00	4.40	8	245	3.26%
2019/08/05	18	4.47	0	0.00	4.45	18	248	7.24%
2019/08/02	30	4.52	12	4.55	4.52	18	253	7.10%
2019/08/01	9	4.57	4	4.58	4.58	5	252	1.98%
2019/07/31	11	4.55	0	0.00	4.56	11	250	4.39%
2019/07/30	8	4.57	0	0.00	4.57	8	248	3.21%
2019/07/29	7	4.57	1	4.56	4.57	6	250	2.40%
2019/07/26	1	4.58	5	4.59	4.58	-4	251	-1.59%
2019/07/25	7	4.57	6	4.61	4.57	1	250	0.40%
2019/07/24	15	4.59	6	4.63	4.61	9	268	3.35%
2019/07/23	0	0.00	4	4.58	4.56	-4	258	-1.55%
2019/07/22	6	4.57	4	4.60	4.56	2	257	0.78%
2019/07/19	3	4.53	3	4.55	4.53	0	260	0.00%
2019/07/18	2	4.49	0	0.00	4.50	2	257	0.78%
2019/07/17	3	4.52	4	4.54	4.52	-1	265	-0.38%
2019/07/16	3	4.55	0	0.00	4.55	3	272	1.10%
2019/07/15	0	0.00	13	4.54	4.53	-13	277	-4.69%
2019/07/12	5	4.51	4	4.59	4.55	1	282	0.35%
2019/07/11	0	0.00	6	4.59	4.58	-6	292	-2.05%
2019/07/09	1	4.62	8	4.62	4.62	-7	314	-2.23%
2019/07/08	6	4.61	8	4.66	4.60	-2	321	-0.62%
2019/07/05	3	4.66	1	4.70	4.66	2	328	0.61%
2019/07/04	5	4.65	4	4.72	4.67	1	338	0.30%
2019/07/03	3	4.68	24	4.65	4.68	-21	352	-5.96%
2019/07/02	0	0.00	8	4.57	4.58	-8	382	-2.09%
2019/07/01	7	4.54	0	0.00	4.55	7	388	1.80%
2019/06/28	6	4.54	0	0.00	4.55	6	407	1.47%
2019/06/27	0	0.00	17	4.54	4.53	-17	413	-4.11%
2019/06/26	14	4.52	4	4.53	4.54	10	435	2.30%
2019/06/25	4	4.55	6	4.54	4.55	-2	454	-0.44%
2019/06/24	23	4.53	0	0.00	4.53	23	470	4.89%
2019/06/21	0	0.00	1	4.59	4.57	-1	480	-0.21%
2019/06/20	13	4.57	0	0.00	4.57	13	500	2.60%
2019/06/19	13	4.55	0	0.00	4.56	13	515	2.52%
2019/06/18	11	4.53	0	0.00	4.54	11	540	2.04%
2019/06/17	0	0.00	3	4.53	4.54	-3	548	-0.55%
2019/06/14	0	0.00	6	4.55	4.54	-6	551	-1.09%
2019/06/13	14	4.52	2	4.51	4.55	12	560	2.14%
2019/06/12	0	0.00	4	4.56	4.54	-4	562	-0.71%
2019/06/11	2	4.50	15	4.55	4.50	-13	565	-2.30%
2019/06/10	0	0.00	7	4.52	4.52	-7	571	-1.22%
2019/06/06	0	0.00	4	4.55	4.52	-4	579	-0.69%
2019/06/05	3	4.55	16	4.55	4.55	-13	582	-2.23%
2019/06/04	0	0.00	3	4.53	4.52	-3	586	-0.51%
2019/06/03	6	4.51	4	4.53	4.52	2	596	0.34%
2019/05/31	32	4.51	4	4.49	4.49	28	610	4.59%
2019/05/30	9	4.50	6	4.53	4.45	3	627	0.48%
2019/05/29	16	4.46	0	0.00	4.47	16	602	2.65%
2019/05/27	0	0.00	1	4.42	4.43	-1	666	-0.15%
2019/05/03	0	0.00	3	4.92	4.98	-3	907	-0.33%
2019/05/02	2	4.97	2	4.97	4.97	0	950	0.00%
2019/04/23	0	0.00	3	4.76	4.77	-3	1,202	-0.25%
2019/04/19	0	0.00	8	4.91	4.92	-8	1,219	-0.66%
2019/04/17	8	5.01	0	0.00	5.00	8	1,276	0.63%
2019/04/15	0	0.00	5	5.01	5.01	-5	1,299	-0.38%
2019/04/12	0	0.00	3	5.06	5.02	-3	1,337	-0.22%
2019/04/11	8	5.02	0	0.00	5.02	8	1,422	0.56%
2019/04/01	0	0.00	2	4.84	4.87	-2	2,335	-0.09%
2019/03/28	4	4.65	0	0.00	4.65	4	2,593	0.15%
2019/03/27	0	4.81	4	4.75	4.87	-4	2,904	-0.14%
2019/03/26	0	5.00	0	0.00	5.01	0	2,992	0.00%
2019/03/25	0	0.00	3	4.90	4.87	-3	2,983	-0.10%
2019/03/22	0	0.00	2	5.07	5.12	-2	2,968	-0.07%
2019/03/21	2	5.20	0	0.00	5.14	2	2,975	0.07%
2019/03/14	0	0.00	14	5.37	5.36	-14	2,941	-0.48%
2019/03/06	0	0.00	3	5.45	5.53	-3	2,925	-0.10%
2019/03/05	1	5.66	0	0.00	5.54	1	2,913	0.03%
2019/03/04	2	5.85	0	0.00	5.87	2	2,893	0.07%
2019/02/26	17	5.94	8	5.80	5.76	9	2,877	0.31%
2019/02/21	5	5.66	6	5.66	5.61	-1	2,780	-0.04%
2019/02/14	0	0.00	2	5.23	5.27	-2	2,699	-0.07%
2019/02/12	6	5.21	3	5.03	5.20	3	2,662	0.11%
2019/02/11	2	4.94	17	4.76	4.94	-15	2,625	-0.57%
2019/01/30	0	0.00	4	4.88	4.86	-4	2,614	-0.15%
2019/01/29	5	4.84	0	0.00	4.81	5	2,611	0.19%
2019/01/28	2	4.88	2	4.92	4.92	0	2,598	0.00%
2019/01/25	2	4.93	0	0.00	4.93	2	2,587	0.08%
2019/01/24	0	0.00	9	4.97	4.93	-9	2,577	-0.35%
2019/01/23	10	4.86	1	4.99	5.00	9	2,562	0.35%
2019/01/18	3	4.80	3	4.71	4.71	0	2,434	0.00%
2019/01/17	32	4.89	2	4.97	4.86	30	2,398	1.25%
2019/01/10	6	4.44	6	4.46	4.46	0	2,238	0.00%
2019/01/03	3	4.83	2	4.50	4.50	1	2,105	0.05%
2018/12/28	100	4.89	3	4.87	4.87	97	1,934	5.02%
2018/12/27	3	4.91	0	0.00	4.79	3	1,871	0.16%
2018/12/26	10	4.64	55	4.78	4.82	-45	1,723	-2.61%
2018/12/25	70	4.28	325	4.19	4.39	-255	1,487	-17.15%	大賣/鉅額交易
2018/12/24	298	4.11	204	3.97	4.10	94	1,361	6.91%	大買/大賣/
2018/12/22	403	3.88	21	3.90	3.90	382	1,013	37.69%	大買/鉅額交易
2018/12/21	74	3.65	78	3.59	3.55	-4	808	-0.49%
2018/12/20	22	3.60	23	3.58	3.57	-1	729	-0.14%
2018/12/19	14	3.63	5	3.61	3.65	9	399	2.25%
2018/12/11	5	4.88	0	0.00	4.85	5	274	1.82%
2018/12/04	5	5.30	0	0.00	5.29	5	267	1.87%
2018/11/23	0	0.00	15	5.28	5.27	-15	281	-5.33%
2018/11/20	3	5.18	15	5.41	5.36	-12	290	-4.13%
2018/11/08	0	0.00	13	5.50	5.45	-13	298	-4.36%
2018/11/07	0	0.00	2	5.31	5.35	-2	297	-0.67%
2018/11/02	0	0.00	20	5.20	5.18	-20	320	-6.24%
2018/10/26	0	0.00	3	5.09	5.16	-3	354	-0.85%
2018/10/25	2	4.92	2	5.00	5.05	0	355	0.00%
2018/10/22	2	4.91	2	5.24	5.13	0	545	0.00%
2018/10/11	13	4.95	3	4.94	4.94	10	598	1.67%
2018/10/09	3	5.48	0	0.00	5.48	3	594	0.50%
2018/10/03	3	5.66	3	5.78	5.63	0	737	0.00%
2018/10/02	0	0.00	3	5.75	5.73	-3	748	-0.40%
2018/09/20	4	5.59	2	5.70	5.57	2	1,039	0.19%
2018/09/17	2	5.72	0	0.00	5.71	2	1,181	0.17%
2018/09/10	10	5.69	0	0.00	5.50	10	1,568	0.64%
2018/09/05	5	6.03	0	0.00	6.08	5	1,575	0.32%
2018/09/04	5	6.00	0	0.00	5.97	5	1,579	0.32%
2018/08/10	2	6.38	3	6.42	6.30	-1	1,982	-0.05%
2018/08/09	0	0.00	17	6.46	6.42	-17	1,980	-0.86%
2018/08/08	7	6.43	15	6.44	6.40	-8	1,985	-0.40%
2018/08/07	3	6.45	6	6.42	6.42	-3	1,984	-0.15%
2018/08/06	2	6.53	0	0.00	6.53	2	1,981	0.10%
2018/08/03	11	6.58	5	6.62	6.57	6	1,983	0.30%
2018/08/02	9	6.57	4	6.73	6.53	5	1,984	0.25%
2018/08/01	0	0.00	5	6.71	6.69	-5	2,051	-0.24%
2018/07/31	25	6.76	3	6.60	6.70	22	2,048	1.07%
2018/07/30	0	0.00	9	6.58	6.50	-9	1,882	-0.48%
2018/07/27	13	6.56	0	0.00	6.55	13	1,882	0.69%
2018/07/26	5	6.51	14	6.57	6.64	-9	1,879	-0.48%
2018/07/25	14	6.51	6	6.62	6.50	8	1,866	0.43%
2018/07/24	0	0.00	13	6.54	6.55	-13	1,865	-0.70%
2018/07/23	28	6.55	0	0.00	6.47	28	1,870	1.50%
2018/07/20	8	6.77	0	0.00	6.70	8	1,863	0.43%
2018/07/19	8	6.86	10	6.91	6.85	-2	1,856	-0.11%
2018/07/18	9	6.88	9	6.96	6.85	0	1,885	0.00%
2018/07/17	5	6.83	7	6.94	6.84	-2	1,878	-0.11%
2018/07/16	13	6.96	3	7.18	6.92	10	1,885	0.53%
2018/07/13	0	0.00	6	6.78	7.03	-6	1,918	-0.31%
2018/07/12	7	6.65	1	6.71	6.66	6	1,858	0.32%
2018/07/11	8	6.65	14	6.73	6.64	-6	1,909	-0.31%
2018/07/10	6	6.65	0	0.00	6.63	6	1,915	0.31%
2018/07/09	0	0.00	8	6.65	6.71	-8	1,915	-0.42%
2018/07/06	11	6.60	21	6.69	6.47	-10	1,909	-0.52%
2018/07/05	14	6.75	5	6.84	6.66	9	1,896	0.47%
2018/07/04	16	6.75	12	6.85	6.74	4	1,893	0.21%
2018/07/03	19	6.85	12	7.08	6.70	7	1,883	0.37%
2018/07/02	11	6.91	8	7.03	6.83	3	1,798	0.17%
2018/06/29	0	0.00	14	6.75	6.97	-14	1,770	-0.79%
2018/06/28	8	6.57	0	0.00	6.51	8	1,695	0.47%
2018/06/27	9	6.78	18	6.95	6.71	-9	1,662	-0.54%
2018/06/26	22	7.04	23	7.26	6.96	-1	1,635	-0.06%
2018/06/25	7	7.07	10	7.15	7.14	-3	1,563	-0.19%
2018/06/22	26	6.87	33	6.94	7.05	-7	1,412	-0.50%
2018/06/21	0	0.00	39	6.57	6.80	-39	1,300	-3.00%
2018/06/20	43	6.40	9	6.52	6.40	34	1,226	2.77%
2018/06/19	10	6.34	9	6.37	6.36	1	1,216	0.08%
2018/06/15	3	6.40	12	6.49	6.40	-9	1,228	-0.73%
2018/06/14	2	6.33	2	6.47	6.33	0	1,226	0.00%
2018/06/13	3	6.45	30	6.52	6.53	-27	1,217	-2.22%
2018/06/12	4	6.57	7	6.64	6.57	-3	1,208	-0.25%
2018/06/11	42	6.63	33	6.77	6.63	9	1,199	0.75%
2018/06/08	25	6.80	6	7.00	6.69	19	1,173	1.62%
2018/06/07	17	6.64	42	6.79	6.85	-25	1,139	-2.19%
2018/06/06	8	6.60	4	6.69	6.59	4	1,077	0.37%
2018/06/05	20	6.61	20	6.78	6.60	0	1,092	0.00%
2018/06/04	23	6.68	4	6.79	6.65	19	1,076	1.77%
2018/06/01	15	6.36	19	6.57	6.58	-4	1,037	-0.39%
2018/05/31	5	6.26	11	6.30	6.30	-6	975	-0.62%
2018/05/30	17	6.18	4	6.21	6.20	13	968	1.34%
2018/05/29	0	0.00	25	6.25	6.21	-25	961	-2.60%
2018/05/28	5	6.08	1	6.10	6.08	4	870	0.46%
2018/05/25	2	6.05	6	6.11	6.05	-4	869	-0.46%
2018/05/24	0	0.00	5	6.10	6.06	-5	866	-0.58%
2018/05/23	3	6.07	15	6.10	6.07	-12	867	-1.38%
2018/05/22	8	6.06	27	6.09	6.06	-19	846	-2.24%
2018/05/21	6	6.06	10	6.06	6.06	-4	840	-0.48%
2018/05/18	38	6.03	43	6.06	6.02	-5	840	-0.60%
2018/05/17	19	5.99	0	0.00	5.98	19	827	2.30%
2018/05/16	12	6.03	8	6.06	6.05	4	822	0.49%
2018/05/15	21	6.05	30	6.07	6.05	-9	818	-1.10%
2018/05/14	4	5.98	12	6.04	6.00	-8	815	-0.98%
2018/05/11	27	6.12	0	0.00	6.05	27	809	3.33%
2018/05/10	13	6.23	0	0.00	6.24	13	803	1.62%
2018/05/09	0	0.00	25	6.20	6.20	-25	802	-3.12%
2018/05/08	10	6.11	5	6.23	6.11	5	724	0.69%
2018/05/07	31	6.18	37	6.23	6.17	-6	724	-0.83%
2018/05/04	11	6.15	40	6.16	6.15	-29	715	-4.06%
2018/05/03	7	6.05	30	6.06	6.05	-23	708	-3.25%
2018/05/02	7	6.01	19	6.01	6.01	-12	712	-1.68%
2018/04/30	16	6.02	14	6.04	6.03	2	717	0.28%
2018/04/27	28	6.00	25	6.07	6.02	3	730	0.41%
2018/04/26	33	6.09	0	0.00	6.00	33	747	4.41%
2018/04/25	13	6.21	8	6.27	6.21	5	747	0.67%
2018/04/24	27	6.23	54	6.36	6.22	-27	763	-3.54%
2018/04/23	5	6.41	3	6.35	6.31	2	768	0.26%
2018/04/20	57	6.67	14	6.91	6.58	43	804	5.34%
2018/04/19	42	6.79	34	6.87	6.77	8	810	0.99%
2018/04/18	25	6.67	59	6.76	6.78	-34	742	-4.58%
2018/04/17	28	6.58	91	6.68	6.60	-63	722	-8.72%
2018/04/16	15	6.49	42	6.39	6.43	-27	674	-4.00%
2018/04/13	6	6.27	25	6.32	6.27	-19	654	-2.90%
2018/04/12	14	6.25	62	6.35	6.27	-48	650	-7.38%
2018/04/11	23	6.17	18	6.21	6.20	5	609	0.82%
2018/04/10	6	6.17	0	0.00	6.20	6	601	1.00%
2018/04/09	7	6.18	1	6.23	6.18	6	594	1.01%
2018/04/03	40	6.17	0	0.00	6.20	40	591	6.77%
2018/04/02	37	6.23	0	0.00	6.23	37	586	6.31%
2018/03/31	19	6.20	3	6.33	6.16	16	581	2.75%
2018/03/30	50	6.32	6	6.40	6.30	44	575	7.65%
2018/03/29	0	0.00	36	6.30	6.38	-36	569	-6.32%
2018/03/28	6	6.17	0	0.00	6.17	6	562	1.07%
2018/03/27	32	6.23	18	6.30	6.23	14	570	2.45%
2018/03/26	79	6.20	0	0.00	6.18	79	560	14.11%
2018/03/23	2	6.04	0	0.00	6.04	2	545	0.37%
2018/03/22	8	6.10	5	6.36	6.07	3	543	0.55%
2018/03/21	11	6.21	28	6.13	6.30	-17	535	-3.17%
2018/03/20	3	5.96	5	6.00	5.98	-2	522	-0.38%
2018/03/19	12	5.98	0	0.00	5.95	12	535	2.24%
2018/03/16	23	5.99	0	0.00	5.97	23	539	4.27%
2018/03/15	13	6.03	0	0.00	6.05	13	541	2.40%
2018/03/14	3	5.90	18	6.08	6.02	-15	560	-2.67%
2018/03/12	19	5.95	3	6.09	5.99	16	583	2.74%
2018/03/09	17	6.04	0	0.00	6.08	17	576	2.95%
2018/03/08	0	0.00	12	6.05	6.41	-12	550	-2.18%
2018/03/07	0	0.00	6	5.77	5.83	-6	507	-1.18%
2018/03/05	10	5.58	6	5.84	5.62	4	502	0.80%
2018/03/02	5	5.81	0	0.00	5.91	5	499	1.00%
2018/03/01	6	5.88	16	5.85	5.93	-10	500	-2.00%
2018/02/27	13	5.81	2	5.89	5.85	11	499	2.20%
2018/02/26	6	5.77	3	5.87	5.80	3	501	0.60%
2018/02/23	0	0.00	5	5.68	5.85	-5	502	-1.00%
2018/02/22	0	0.00	5	5.63	5.65	-5	500	-1.00%
2018/02/12	5	5.40	0	0.00	5.38	5	516	0.97%
2018/02/09	7	5.42	0	0.00	5.53	7	553	1.27%
2018/02/08	3	5.38	10	5.51	5.58	-7	552	-1.27%
2018/02/07	0	0.00	5	5.49	5.50	-5	555	-0.90%
2018/02/06	8	5.25	0	0.00	5.27	8	553	1.45%
2018/02/05	2	5.70	0	0.00	5.73	2	555	0.36%
2018/02/02	5	5.91	0	0.00	5.91	5	554	0.90%
2018/01/25	0	0.00	16	6.10	6.11	-16	550	-2.91%
2018/01/24	0	0.00	5	6.38	6.26	-5	546	-0.92%
2018/01/23	5	6.29	15	6.46	6.29	-10	541	-1.85%
2018/01/22	15	6.56	34	6.57	6.61	-19	528	-3.60%
2018/01/17	0	0.00	20	6.60	6.55	-20	487	-4.10%
2018/01/12	0	0.00	17	5.63	5.71	-17	369	-4.61%
2018/01/11	0	0.00	19	5.61	5.56	-19	358	-5.30%
2018/01/10	30	5.55	0	0.00	5.61	30	359	8.36%
2018/01/09	0	0.00	27	5.47	5.47	-27	350	-7.70%
2018/01/08	0	0.00	17	5.45	5.50	-17	349	-4.87%
2018/01/05	6	5.33	8	5.34	5.32	-2	342	-0.58%
2018/01/04	17	5.29	0	0.00	5.33	17	341	4.98%
2018/01/03	35	5.30	0	0.00	5.29	35	339	10.32%