福華 (8085)-富邦-仁愛券商分點個股進出

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
68.7
漲跌
▼1.6
漲幅
-2.28%
成交量
4,484張
產業
上櫃其他電子類股
102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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/04/19	5.1	69.77	3	70.40	68.70	2.1	7,610	0.03%
2024/04/18	9	70.94	6	70.33	70.30	3	7,565	0.04%
2024/04/17	51	71.79	32	71.78	71.80	19	7,542	0.25%
2024/04/16	46.1	69.34	0	0.00	69.30	46.1	7,474	0.62%
2024/04/15	28	70.01	15	70.13	70.90	13	7,432	0.17%
2024/04/12	9	67.64	7	67.40	68.10	2	7,439	0.03%
2024/04/11	17	67.88	3	68.50	67.20	14	7,483	0.19%
2024/04/10	45.2	68.80	13	67.66	67.50	32.2	7,416	0.43%
2024/04/09	8	74.23	0	0.00	73.50	8	7,253	0.11%
2024/04/08	6	76.47	4	76.20	76.00	2	7,216	0.03%
2024/04/03	46	78.46	24	78.49	77.50	22	7,196	0.31%
2024/04/02	15.5	78.41	13	78.87	78.80	2.5	7,171	0.03%
2024/04/01	12	76.83	26	76.85	77.20	-14	7,126	-0.20%
2024/03/29	34	75.13	14	75.19	74.30	20	7,091	0.28%
2024/03/28	16	74.90	39.3	76.15	75.50	-23.3	6,996	-0.33%
2024/03/27	19	73.11	34.6	74.13	72.80	-15.6	6,953	-0.22%
2024/03/26	12	71.78	2	71.30	72.00	10	7,066	0.14%
2024/03/25	18.5	73.31	2	74.70	72.50	16.5	7,564	0.22%
2024/03/22	2	73.90	0	0.00	74.30	2	7,702	0.03%
2024/03/21	18	72.40	0	0.00	72.20	18	7,745	0.23%
2024/03/20	22	72.65	1	72.80	71.30	21	7,734	0.27%
2024/03/19	8	72.35	24	72.63	73.50	-16	7,738	-0.21%
2024/03/18	5	74.34	2.2	75.09	73.50	2.8	7,671	0.04%
2024/03/15	9	71.40	6	72.13	72.00	3	7,597	0.04%
2024/03/14	1.3	69.25	7	69.89	70.10	-5.7	7,621	-0.07%
2024/03/13	15	71.14	0	0.00	70.10	15	7,614	0.20%
2024/03/12	23	73.51	0	73.40	73.30	23	7,579	0.30%
2024/03/11	2	73.35	40	73.37	73.70	-38	7,520	-0.51%
2024/03/08	16	68.06	2	70.15	70.00	14	7,409	0.19%
2024/03/07	10	70.77	2.1	71.36	70.00	7.9	7,336	0.11%
2024/03/06	2	71.10	18	71.49	72.00	-16	7,252	-0.22%
2024/03/05	19	71.92	37	70.81	72.10	-18	7,192	-0.25%
2024/03/04	62.2	72.07	27	71.44	71.50	35.2	7,034	0.50%
2024/03/01	156.8	75.75	109	81.58	73.80	47.8	6,829	0.70%	大買/大賣/
2024/02/29	3	74.17	63.1	72.60	76.40	-60.1	6,008	-1.00%
2024/02/27	19	70.15	17	70.83	69.50	2	5,823	0.03%
2024/02/26	96.1	69.61	56	70.01	69.20	40.1	5,608	0.71%
2024/02/23	31.3	66.76	24	67.48	67.10	7.3	5,425	0.13%
2024/02/22	44.1	67.73	35.1	67.90	67.00	9.1	5,301	0.17%
2024/02/21	30	62.35	41.1	63.07	63.60	-11.1	5,098	-0.22%
2024/02/20	18	59.09	4	60.63	60.10	14	4,975	0.28%
2024/02/19	31.3	60.38	6	61.55	59.50	25.3	4,926	0.51%
2024/02/16	35.2	62.51	0	0.00	62.10	35.2	4,846	0.73%
2024/02/15	12	62.52	16	62.49	61.60	-4	4,820	-0.08%
2024/02/05	66.1	64.13	44	63.56	62.50	22.1	4,760	0.46%
2024/02/02	60.3	67.15	53	65.29	65.70	7.3	4,644	0.16%
2024/02/01	123	64.34	119.3	65.90	66.10	3.7	4,505	0.08%	大買/大賣/
2024/01/31	22	60.53	14.2	61.15	61.30	7.8	4,238	0.18%
2024/01/30	80	60.39	25	60.50	60.40	55	4,267	1.29%
2024/01/29	49	60.89	114.1	61.42	61.50	-65.1	4,180	-1.56%	大賣/
2024/01/26	23	56.88	3	57.07	57.10	20	3,946	0.51%
2024/01/25	14	57.53	1	57.70	56.50	13	3,933	0.33%
2024/01/24	14	57.23	26	57.77	57.40	-12	3,880	-0.31%
2024/01/23	9	55.46	11	56.31	55.60	-2	3,775	-0.05%
2024/01/22	58	55.09	86	55.93	55.00	-28	3,756	-0.75%
2024/01/19	15	52.76	2	52.65	52.30	13	3,669	0.35%
2024/01/18	39	52.34	13	52.26	53.60	26	3,614	0.72%
2024/01/17	56	53.57	20	55.22	52.60	36	3,510	1.03%
2024/01/16	23	57.85	19	58.93	57.80	4	3,373	0.12%
2024/01/15	119	57.44	120	58.62	57.20	-1	3,233	-0.03%	大買/大賣/
2024/01/12	13	53.60	11	54.35	54.10	2	2,992	0.07%
2024/01/11	11	53.95	37	54.12	53.90	-26	2,964	-0.88%
2024/01/10	0	0.00	1	52.90	52.80	-1	2,915	-0.03%
2024/01/09	1	53.60	0	0.00	53.60	1	2,889	0.03%
2024/01/08	3	52.60	1	53.60	53.60	2	2,850	0.07%
2024/01/05	11	52.08	32.1	51.21	52.40	-21.1	2,756	-0.76%
2024/01/04	16	48.29	0	0.00	48.25	16	2,645	0.61%
2024/01/03	1	49.15	0	0.00	49.20	1	2,619	0.04%
2024/01/02	1	49.60	3	49.50	49.50	-2	2,605	-0.08%
2023/12/29	2.1	49.57	11	49.71	50.50	-9	2,581	-0.35%
2023/12/28	13	48.59	1.1	48.64	49.70	11.9	2,557	0.46%
2023/12/27	15.5	51.63	1	50.00	49.50	14.5	2,495	0.58%
2023/12/26	0	0.00	23	54.98	53.90	-23	2,432	-0.95%
2023/12/25	9	53.51	10	53.73	54.00	-1	2,324	-0.04%
2023/12/22	12.3	52.05	6	52.43	52.70	6.3	2,260	0.28%
2023/12/21	41	54.64	17	55.21	53.70	24	2,166	1.11%
2023/12/20	22	57.36	15	58.28	55.60	7	1,980	0.35%
2023/12/19	19	55.95	7	56.06	58.80	12	1,355	0.88%
2023/12/18	2	52.55	7	53.01	53.50	-5	1,178	-0.42%
2023/12/15	4	48.90	0	0.00	48.70	4	1,087	0.37%
2023/12/14	0	0.00	4	49.35	49.20	-4	1,106	-0.36%
2023/12/13	2	47.68	28	47.00	47.30	-26	1,065	-2.44%
2023/12/12	6	46.21	1	47.40	47.10	5	1,051	0.48%
2023/12/11	1	45.90	6	46.56	45.90	-5	1,039	-0.48%
2023/12/08	17	43.54	17	43.91	44.55	0	966	0.00%
2023/12/07	15	43.20	18	43.80	43.55	-3	956	-0.31%
2023/12/06	18	41.49	5	42.50	42.70	13	938	1.39%
2023/12/05	1	42.75	1	43.20	42.55	0	928	0.00%
2023/12/04	1	41.73	20	43.01	43.25	-19	935	-2.03%
2023/12/01	0	0.00	2	41.60	41.65	-2	936	-0.21%
2023/11/30	0	0.00	3	41.10	41.50	-3	979	-0.31%
2023/11/23	0	0.00	9	41.18	41.80	-9	1,000	-0.90%
2023/11/22	3	40.53	5	40.50	40.20	-2	1,011	-0.20%
2023/11/20	2	40.40	0	0.00	40.10	2	1,027	0.19%
2023/11/17	0	0.00	14	41.76	41.65	-14	1,033	-1.35%
2023/11/16	0	0.00	9.1	40.15	40.50	-9.1	1,027	-0.88%
2023/11/15	0	0.00	2	39.05	38.80	-2	1,034	-0.19%
2023/11/10	0	0.00	6	40.81	40.70	-6	1,045	-0.57%
2023/11/09	0	0.00	3	40.80	40.80	-3	1,063	-0.28%
2023/11/08	0	0.00	8	39.61	39.50	-8	1,073	-0.74%
2023/11/03	0	0.00	9	37.83	38.00	-9	980	-0.92%
2023/11/02	0	0.00	9	36.21	36.25	-9	987	-0.91%
2023/10/31	1	31.60	0	0.00	31.35	1	973	0.10%
2023/10/30	5	31.43	4	32.23	31.20	1	972	0.10%
2023/10/27	6	32.87	0	0.00	30.70	6	954	0.63%
2023/10/26	1	34.95	0	0.00	34.10	1	945	0.11%
2023/10/25	4	35.90	0	0.00	35.45	4	942	0.42%
2023/10/23	2	35.55	2	36.15	36.15	0	936	0.00%
2023/10/20	3	38.97	3	39.22	36.10	0	922	0.00%
2023/10/18	0	0.00	3	40.00	40.00	-3	910	-0.33%
2023/10/17	1	40.20	0	0.00	40.20	1	922	0.11%
2023/10/16	8	41.40	0	0.00	40.55	8	937	0.85%
2023/10/13	5	42.10	8	42.50	42.35	-3	958	-0.31%
2023/10/12	2	42.00	8	42.66	41.80	-6	986	-0.61%
2023/10/11	7	40.61	6	40.10	40.10	1	1,025	0.10%
2023/10/05	2	40.90	2	40.60	40.60	0	1,049	0.00%
2023/10/03	8	40.80	8	41.40	41.40	0	1,081	0.00%
2023/10/02	11	42.49	7	42.60	41.20	4	1,110	0.36%
2023/09/28	1	40.35	0	0.00	42.70	1	1,117	0.09%
2023/09/27	2	39.10	2	40.10	38.85	0	1,133	0.00%
2023/09/26	9	39.82	7	40.43	39.50	2	1,165	0.17%
2023/09/25	4	39.24	5	39.76	39.90	-1	1,205	-0.08%
2023/09/22	1	39.40	0	0.00	39.40	1	1,249	0.08%
2023/09/21	3	40.23	12	40.71	41.10	-9	1,302	-0.69%
2023/09/20	8	39.24	1	40.00	38.50	7	1,344	0.52%
2023/09/19	0	0.00	20	40.86	41.10	-20	1,329	-1.50%
2023/09/18	3	36.95	7	35.20	37.40	-4	1,310	-0.31%
2023/09/15	2	33.85	3	34.67	34.70	-1	1,326	-0.08%
2023/09/14	5	32.96	7	34.93	34.20	-2	1,394	-0.14%
2023/09/13	8	33.85	0	0.00	33.35	8	1,493	0.54%
2023/09/12	2	34.20	3	34.40	34.30	-1	1,565	-0.06%
2023/09/11	6	34.05	3	34.50	33.35	3	1,583	0.19%
2023/09/08	0	34.20	0	0.00	34.10	0	1,595	0.00%
2023/09/07	4	34.81	2	35.40	34.40	2	1,607	0.12%
2023/09/05	5	35.75	1	35.75	36.60	4	1,651	0.24%
2023/09/04	6	41.25	0	0.00	37.80	6	1,682	0.36%
2023/09/01	3	42.30	0	0.00	42.00	3	1,664	0.18%
2023/08/29	7	41.81	7	42.87	43.35	0	1,740	0.00%
2023/08/25	3	43.35	6	43.83	43.40	-3	1,743	-0.17%
2023/08/22	2	40.50	1	40.70	40.95	1	1,973	0.05%
2023/08/21	12	40.68	0	0.00	40.95	12	1,965	0.61%
2023/08/18	0	0.00	4	41.55	41.15	-4	1,969	-0.20%
2023/08/14	1	44.60	0	0.00	43.90	1	1,998	0.05%
2023/08/11	0	0.00	3	44.62	45.65	-3	2,005	-0.15%
2023/08/10	5	44.50	0	0.00	43.75	5	2,057	0.24%
2023/08/09	5	46.10	0	0.00	45.75	5	2,081	0.24%
2023/08/08	40	46.60	0	0.00	46.15	40	2,137	1.87%
2023/08/07	0	46.60	5	46.34	46.70	-5	2,219	-0.22%
2023/08/04	1	44.90	0	0.00	45.60	1	2,299	0.04%
2023/08/02	5	42.94	0	0.00	43.10	5	2,368	0.21%
2023/08/01	6	42.97	2.1	43.70	43.45	3.9	2,595	0.15%
2023/07/31	17	42.78	2	42.85	43.50	15	2,655	0.56%
2023/07/26	0	40.30	0	0.00	40.05	0	2,934	0.00%
2023/07/24	0	0.00	1	40.30	40.30	-1	3,026	-0.03%
2023/07/20	2	41.56	0	0.00	41.40	2	3,112	0.07%
2023/07/19	7	41.16	1	40.80	40.80	6	3,126	0.19%
2023/07/18	0.2	39.89	0	0.00	40.10	0.2	3,118	0.01%
2023/07/17	0	0.00	3.2	40.71	41.90	-3.2	3,116	-0.10%
2023/07/14	3	44.35	2	43.80	43.70	1	3,107	0.03%
2023/07/13	0.2	46.40	0	0.00	46.40	0.2	3,136	0.01%
2023/07/12	2	46.90	2	46.95	46.50	0	3,173	0.00%
2023/07/10	0	0.00	8	47.54	47.20	-8	3,146	-0.25%
2023/07/07	12	49.33	2	49.23	48.55	10	3,126	0.32%
2023/07/06	3	50.20	0	0.00	50.20	3	3,092	0.10%
2023/07/05	2	51.00	2	51.35	50.70	0	3,069	0.00%
2023/07/03	1	50.50	0	50.10	50.10	1	3,004	0.03%
2023/06/30	3	49.77	2	50.20	50.20	1	2,955	0.03%
2023/06/29	6	49.81	3	49.63	49.55	3	2,907	0.10%
2023/06/28	4	48.23	48.1	49.24	49.70	-44.1	2,844	-1.55%
2023/06/27	6	46.01	4	45.98	45.95	2	2,772	0.07%
2023/06/26	1	44.80	3.9	45.41	45.95	-2.9	2,749	-0.11%
2023/06/21	3	46.00	10	45.62	45.60	-7	2,722	-0.26%
2023/06/20	2	45.45	9	45.49	45.95	-7	2,685	-0.26%
2023/06/19	5	44.34	10.8	45.31	45.30	-5.8	2,609	-0.22%
2023/06/16	11	41.74	13	41.65	42.20	-2	2,490	-0.08%
2023/06/15	1	39.85	1	40.15	39.55	0	2,413	0.00%
2023/06/14	1	39.25	1	38.80	38.85	0	2,378	0.00%
2023/06/13	1	40.80	2	39.20	39.00	-1	2,359	-0.04%
2023/06/12	4	39.15	1	40.00	38.60	3	2,340	0.13%
2023/06/09	2	40.03	16	40.63	40.35	-14	2,298	-0.61%
2023/06/08	7	39.54	31	39.26	38.40	-24	2,250	-1.07%
2023/06/07	2	37.48	6	37.53	37.95	-4	2,174	-0.18%
2023/06/06	0	0.00	5	37.00	36.95	-5	2,168	-0.23%
2023/06/05	1	37.80	0	0.00	38.30	1	2,140	0.05%
2023/06/02	1	37.85	7	38.27	37.70	-6	2,107	-0.28%
2023/06/01	1	38.20	5	37.55	37.10	-4	2,085	-0.19%
2023/05/31	4	37.36	1	37.50	37.10	3	2,072	0.14%
2023/05/30	2	36.85	2	37.08	36.60	0	2,055	0.00%
2023/05/29	14.2	38.45	7	39.93	36.90	7.2	2,005	0.36%
2023/05/26	2	37.50	0	37.55	38.10	2	1,815	0.11%
2023/05/25	2	37.60	0.5	37.70	37.60	1.5	1,792	0.08%
2023/05/24	1	37.65	0	0.00	37.60	1	1,784	0.06%
2023/05/23	1	38.50	0	0.00	38.60	1	1,767	0.06%
2023/05/22	2	38.95	3	38.93	38.90	-1	1,752	-0.06%
2023/05/19	3	38.73	1	37.65	37.65	2	1,714	0.12%
2023/05/18	1	38.90	0.1	38.70	38.75	1	1,685	0.06%
2023/05/17	3	38.83	3	39.12	38.35	0	1,665	0.00%
2023/05/16	3	38.90	1	39.35	38.30	2	1,632	0.12%
2023/05/15	3	37.47	1	37.55	36.60	2	1,561	0.13%
2023/05/12	3	37.47	0	0.00	37.70	3	1,518	0.20%
2023/05/11	11	36.26	51.1	36.87	37.50	-40.1	1,444	-2.77%
2023/05/10	1	35.30	11	35.42	36.00	-10	1,334	-0.75%
2023/05/09	2	35.15	23	35.21	34.70	-21	1,239	-1.69%
2023/05/08	9.2	34.27	14.2	35.33	35.00	-5	1,162	-0.43%
2023/05/05	0	0.00	12	33.65	33.65	-12	937	-1.28%
2023/05/04	6	31.31	2.9	30.97	30.60	3.1	871	0.36%
2023/05/03	1	27.80	2.1	29.80	29.80	-1.1	675	-0.16%
2023/05/02	1	28.70	0	0.00	27.10	1	629	0.16%
2023/04/28	1	26.60	4.1	28.35	28.35	-3.1	552	-0.56%
2023/04/27	3	25.80	1.1	25.20	25.80	1.9	506	0.38%
2023/04/26	4	24.88	3.8	24.89	25.15	0.2	468	0.05%
2023/04/20	4	22.70	3	22.58	22.95	1	343	0.29%
2023/04/19	0	0.00	8	23.30	23.85	-8	325	-2.45%
2023/04/18	1	24.20	8	24.30	24.10	-7	304	-2.30%
2023/04/17	0	0.00	0.6	22.00	22.35	-0.6	228	-0.24%
2023/03/30	3	19.95	0	0.00	20.00	3	169	1.77%
2023/03/21	0.1	20.20	0	0.00	20.20	0.1	281	0.04%
2023/03/07	3	21.55	0	0.00	21.50	3	326	0.92%
2023/03/02	0.2	21.25	0	0.00	21.35	0.2	320	0.05%
2023/02/02	0	0.00	3	22.00	22.10	-3	328	-0.91%
2023/01/13	0	0.00	0.2	20.45	20.60	-0.2	295	-0.07%
2023/01/09	0	0.00	3	20.65	20.65	-3	336	-0.89%
2022/12/13	3	20.50	0	0.00	20.50	3	388	0.77%
2022/10/19	0	0.00	26	20.08	19.80	-26	651	-3.99%
2022/10/03	0	0.00	2	20.05	20.70	-2	814	-0.25%
2022/09/22	5	20.95	0.3	20.95	20.85	4.7	837	0.56%
2022/09/20	3	21.05	0	0.00	21.35	3	834	0.36%
2022/09/16	0.1	21.55	0	0.00	21.45	0.1	836	0.01%
2022/08/18	0	0.00	0.7	21.40	21.00	-0.7	515	-0.13%
2022/08/17	0	0.00	2	20.40	20.65	-2	502	-0.40%
2022/08/11	0	0.00	1	19.25	19.15	-1	493	-0.20%
2022/07/28	0	0.00	3.1	20.01	19.65	-3.1	493	-0.63%
2022/07/27	3	20.25	0	0.00	20.20	3	489	0.61%
2022/07/21	0	0.00	9	19.38	19.05	-9	440	-2.05%
2022/07/20	9	20.67	1	20.75	20.45	8	403	1.98%
2022/07/19	0	0.00	2	19.55	19.90	-2	368	-0.54%
2022/07/15	0	0.00	2	19.10	19.10	-2	323	-0.62%
2022/07/11	0	0.00	4	19.05	19.15	-4	293	-1.36%
2022/06/22	0	0.00	0.3	17.25	17.35	-0.3	214	-0.12%
2022/06/16	0	0.00	9	18.32	18.20	-9	220	-4.08%
2022/06/15	0	0.00	2	18.30	18.35	-2	226	-0.88%
2022/06/10	0	0.00	10	18.40	18.35	-10	246	-4.05%
2022/06/08	0	0.00	1	18.45	18.35	-1	245	-0.41%
2022/06/07	0	0.00	4	18.45	18.45	-4	244	-1.64%
2022/05/31	0	0.00	10	18.55	18.55	-10	244	-4.10%
2022/05/30	0	0.00	5	18.65	18.65	-5	242	-2.07%
2022/05/26	0	0.00	20	18.55	18.50	-20	238	-8.39%
2022/05/25	0	0.00	5	18.55	18.55	-5	235	-2.13%
2022/05/24	0	0.00	20	18.49	18.40	-20	233	-8.57%
2022/05/23	0	0.00	5	18.45	18.45	-5	228	-2.19%
2022/05/20	0	0.00	10	18.55	18.80	-10	216	-4.61%
2022/05/19	0	0.00	5	18.20	18.25	-5	208	-2.40%
2022/05/18	0	0.00	45	18.19	18.45	-45	204	-21.97%
2022/05/17	0	0.00	21	17.70	17.65	-21	197	-10.64%
2022/05/16	0	0.00	10	17.64	17.65	-10	195	-5.11%
2022/05/13	0	0.00	2	17.70	17.65	-2	194	-1.03%
2022/05/12	0	0.00	22	17.70	17.60	-22	193	-11.38%
2022/05/11	0	0.00	6	17.47	17.50	-6	188	-3.18%
2022/05/09	0	0.00	5	17.40	17.30	-5	188	-2.66%
2022/05/05	0	0.00	20	17.54	17.55	-20	186	-10.70%
2022/05/04	0	0.00	33	17.51	17.40	-33	188	-17.51%
2022/04/29	0	0.00	35	17.75	17.75	-35	186	-18.75%
2022/04/28	0	0.00	10	17.83	17.75	-10	189	-5.27%
2022/04/27	0	0.00	12	18.73	17.90	-12	190	-6.30%
2022/04/26	0	0.00	10	18.08	17.85	-10	191	-5.22%
2022/04/25	0	0.00	15	17.99	17.90	-15	192	-7.80%
2022/04/20	0	0.00	5	18.55	18.60	-5	199	-2.50%
2022/04/19	0	18.50	11	18.57	18.50	-11	217	-5.05%
2022/04/18	0	0.00	1	18.65	18.50	-1	226	-0.44%
2022/04/14	0	0.00	2	18.85	18.80	-2	252	-0.79%
2022/04/07	0	0.00	10	18.97	18.90	-10	285	-3.50%
2022/03/31	0	0.00	5	18.90	18.90	-5	367	-1.36%
2022/03/29	0	0.00	10	18.90	18.95	-10	379	-2.64%
2022/03/28	0	0.00	4	18.93	18.90	-4	393	-1.02%
2022/03/25	0	0.00	13	18.93	18.90	-13	402	-3.23%
2022/03/24	0	0.00	7	18.96	19.00	-7	410	-1.71%
2022/03/23	0	0.00	2	18.95	18.90	-2	413	-0.48%
2022/03/22	0	0.00	25	18.90	18.90	-25	417	-5.99%
2022/03/21	0	0.00	15.5	19.08	18.90	-15.5	422	-3.68%
2022/03/18	0	0.00	15	18.97	18.80	-15	412	-3.63%
2022/03/17	0	0.00	19	18.92	18.50	-19	410	-4.64%
2022/03/16	0	0.00	0.9	17.90	17.90	-0.9	388	-0.23%
2022/03/15	0	0.00	1	16.10	16.30	-1	385	-0.26%
2022/03/03	0	16.90	0	0.00	17.05	0	453	0.00%
2022/02/22	0	17.65	0	0.00	17.55	0	496	0.00%
2022/02/17	0	0.00	8	18.05	17.90	-8	514	-1.55%
2022/02/08	0	0.00	44.5	18.15	18.30	-44.5	604	-7.36%
2022/01/19	1	19.10	0	0.00	19.00	1	732	0.14%
2022/01/14	0	0.00	1	19.25	18.90	-1	798	-0.13%
2022/01/10	0	0.00	0.7	19.00	19.25	-0.7	852	-0.08%
2022/01/07	0	0.00	1	18.70	18.90	-1	848	-0.12%
2022/01/06	0	0.00	4	18.66	18.95	-4	858	-0.47%
2021/12/30	0	0.00	20	18.33	18.30	-20	1,087	-1.84%
2021/12/29	0	0.00	0.8	18.55	18.65	-0.8	1,185	-0.07%
2021/12/28	20.5	19.97	3.6	19.62	19.50	16.9	1,319	1.28%
2021/12/27	1.2	18.30	6.3	18.64	18.70	-5.1	1,445	-0.35%
2021/12/15	3.1	15.17	10	15.25	15.15	-6.9	1,541	-0.45%
2021/12/14	3	15.18	13	15.25	15.25	-10	1,670	-0.60%
2021/12/13	0	0.00	72	15.16	15.15	-72	1,676	-4.30%
2021/12/10	2	15.80	0	0.00	15.60	2	1,673	0.12%
2021/12/09	1.3	16.00	0	0.00	15.95	1.3	1,682	0.08%
2021/12/08	2.2	16.28	0	0.00	16.25	2.2	1,685	0.13%
2021/12/07	1.1	16.40	0	0.00	16.45	1.1	1,691	0.06%
2021/12/01	0	0.00	7	16.00	16.10	-7	1,828	-0.38%
2021/11/30	0	0.00	1	16.20	16.00	-1	1,870	-0.05%
2021/11/29	0	0.00	31	16.11	16.10	-31	2,001	-1.55%
2021/11/26	2	16.63	0	0.00	16.50	2	2,080	0.10%
2021/11/25	2	16.85	0	0.00	16.70	2	2,128	0.09%
2021/11/19	0	0.00	2	17.58	17.45	-2	2,435	-0.08%
2021/11/18	1	17.00	0	0.00	17.15	1	2,439	0.04%
2021/11/17	20	16.83	0	0.00	17.05	20	2,433	0.82%
2021/11/15	1	16.65	10	16.55	16.70	-9	2,441	-0.37%
2021/11/12	8	16.80	0	0.00	16.65	8	2,447	0.33%
2021/11/11	0	0.00	0	16.70	16.70	0	2,450	0.00%
2021/11/08	1	17.60	0	0.00	17.60	1	2,436	0.04%
2021/11/05	0	0.00	1	17.55	17.55	-1	2,436	-0.04%
2021/11/04	0	0.00	2	17.65	17.70	-2	2,442	-0.08%
2021/11/03	2	17.78	0	0.00	17.50	2	2,448	0.08%
2021/11/02	2	18.10	0	0.00	18.00	2	2,436	0.08%
2021/11/01	0	0.00	4	18.83	18.40	-4	2,424	-0.17%
2021/10/29	1	18.00	2	18.00	18.00	-1	2,413	-0.04%
2021/10/28	1	17.90	0	0.00	18.05	1	2,415	0.04%
2021/10/27	1	18.15	6	17.90	18.10	-5	2,410	-0.21%
2021/10/26	7	18.30	0	0.00	18.00	7	2,415	0.29%
2021/10/25	1	18.45	0	0.00	18.65	1	2,401	0.04%
2021/10/22	0	0.00	2	18.68	18.65	-2	2,410	-0.08%
2021/10/21	3	18.63	0	0.00	18.55	3	2,413	0.12%
2021/10/20	30	18.75	5	18.90	18.95	25	2,401	1.04%
2021/10/19	55	18.85	3	18.97	19.00	52	2,384	2.18%
2021/10/18	0.2	19.00	6	19.07	19.10	-5.8	2,379	-0.24%
2021/10/15	1	18.65	1	18.59	18.65	0	2,363	0.00%
2021/10/14	0	0.00	10	18.45	18.45	-10	2,371	-0.42%
2021/10/13	0	0.00	2	18.15	18.25	-2	2,404	-0.08%
2021/10/07	0	0.00	4	17.55	18.00	-4	2,390	-0.17%
2021/10/06	9	17.13	1	17.05	17.00	8	2,365	0.34%
2021/10/04	0	0.00	9	16.23	16.15	-9	2,363	-0.38%
2021/10/01	10	16.62	0	0.00	16.35	10	2,377	0.42%
2021/09/30	10	16.20	2	17.05	17.25	8	2,426	0.33%
2021/09/29	7	15.65	0	0.00	15.70	7	2,415	0.29%
2021/09/28	2	15.73	1	16.00	15.70	1	2,388	0.04%
2021/09/27	1	17.20	10	17.28	16.65	-9	2,340	-0.38%
2021/09/24	3	18.68	23.5	18.89	18.45	-20.5	2,248	-0.91%
2021/09/23	13.2	19.94	8	19.75	20.45	5.2	2,109	0.25%
2021/09/22	29	19.27	18	19.02	19.35	11	1,940	0.57%
2021/09/17	25.5	18.81	16	18.94	19.10	9.5	1,829	0.52%
2021/09/16	4	17.46	1	17.45	17.45	3	1,701	0.18%
2021/09/13	1	17.60	0	0.00	17.55	1	1,681	0.06%
2021/09/10	0	0.00	1	17.40	17.60	-1	1,684	-0.06%
2021/09/09	0	0.00	1	17.55	17.60	-1	1,682	-0.06%
2021/09/07	0	0.00	5	17.75	17.65	-5	1,644	-0.30%
2021/09/06	0	0.00	3	17.95	18.10	-3	1,625	-0.18%
2021/09/03	0	0.00	4	18.14	17.90	-4	1,554	-0.26%
2021/09/02	14	18.04	7	18.08	17.95	7	1,518	0.46%
2021/09/01	2	17.30	0	0.00	17.40	2	1,389	0.14%
2021/08/31	1	17.15	2	17.05	17.15	-1	1,313	-0.08%
2021/08/30	0	0.00	14	16.43	16.85	-14	1,267	-1.10%
2021/08/27	10	16.15	1	16.15	16.15	9	1,197	0.75%
2021/08/26	2	16.05	2	15.80	16.15	0	1,152	0.00%
2021/08/19	1	13.10	0	0.00	13.10	1	986	0.10%
2021/08/18	2	13.45	0	0.00	13.60	2	1,016	0.20%
2021/08/05	0	0.00	0.1	14.10	14.05	-0.1	1,145	0.00%
2021/08/03	9	14.12	0	0.00	14.65	9	1,213	0.74%
2021/07/30	0	0.00	1	14.10	14.10	-1	1,245	-0.08%
2021/07/29	0	0.00	2	13.55	13.75	-2	1,246	-0.16%
2021/07/26	0	0.00	3	14.30	14.20	-3	1,326	-0.23%
2021/07/23	0	0.00	9	14.30	14.25	-9	1,358	-0.66%
2021/07/21	5	14.00	0	0.00	14.00	5	1,535	0.33%
2021/07/19	6	14.75	0	0.00	14.75	6	1,621	0.37%
2021/07/16	10	13.42	0	0.00	14.45	10	1,712	0.58%
2021/07/15	10	13.10	1.2	13.09	13.15	8.8	1,735	0.51%
2021/07/14	10	13.05	0	0.00	13.00	10	1,790	0.56%
2021/07/13	0	0.00	1	13.35	13.25	-1	1,857	-0.05%
2021/07/09	0	0.00	1	13.80	13.60	-1	1,932	-0.05%
2021/07/08	2	13.93	0	0.00	14.10	2	2,080	0.10%
2021/07/07	1	15.00	13	14.98	14.65	-12	2,151	-0.56%
2021/07/06	0.2	14.15	0	0.00	14.15	0.2	2,101	0.01%
2021/07/02	0	0.00	5	11.65	11.75	-5	2,149	-0.23%
2021/06/30	0	0.00	4	12.30	12.20	-4	2,307	-0.17%
2021/06/29	1	12.45	0	0.00	12.35	1	2,472	0.04%
2021/06/23	0	0.00	0.3	12.60	12.60	-0.3	2,889	-0.01%
2021/06/15	0	0.00	1	13.05	13.00	-1	3,270	-0.03%
2021/06/09	0	0.00	2	12.95	13.05	-2	3,800	-0.05%
2021/05/27	1	13.15	0	0.00	13.20	1	4,461	0.02%
2021/05/26	1	13.45	0	0.00	13.50	1	4,490	0.02%
2021/05/18	1	11.50	0	0.00	11.80	1	4,717	0.02%
2021/05/12	0	0.00	1.5	12.09	12.70	-1.5	4,659	-0.03%
2021/05/11	0.2	13.00	0	0.00	12.75	0.2	4,629	0.00%
2021/05/10	0.1	14.10	0	0.00	13.85	0.1	4,602	0.00%
2021/05/05	0	0.00	5	13.70	13.45	-5	4,561	-0.11%
2021/05/04	3	13.40	0	0.00	13.40	3	4,548	0.07%
2021/05/03	1	14.40	15	14.97	14.45	-14	4,510	-0.31%
2021/04/29	12	14.58	39	14.21	14.20	-27	4,472	-0.60%
2021/04/28	3.2	14.93	12	14.55	14.85	-8.8	4,451	-0.20%
2021/04/27	20	13.24	11	14.65	15.45	9	4,384	0.21%
2021/04/26	0	0.00	0.1	14.05	14.05	-0.1	4,297	0.00%
2021/04/22	0	0.00	1	17.50	17.30	-1	4,226	-0.02%
2021/04/21	0	0.00	5	19.15	19.20	-5	4,094	-0.12%
2021/04/20	3	19.78	0	0.00	19.65	3	4,068	0.07%
2021/04/16	2	19.25	0	0.00	19.25	2	4,000	0.05%
2021/04/15	5	19.26	0	0.00	19.50	5	4,005	0.12%
2021/04/14	16	18.95	0	0.00	20.15	16	3,990	0.40%
2021/04/13	0	0.00	2	19.40	19.80	-2	3,970	-0.05%
2021/04/09	6	17.85	1	17.70	17.95	5	3,896	0.13%
2021/04/08	22	17.40	11	17.35	17.10	11	3,868	0.28%
2021/04/07	5	17.65	148	18.03	17.95	-143	3,801	-3.76%	大賣/鉅額交易
2021/04/06	0	0.00	87	18.71	18.55	-87	3,748	-2.32%
2021/04/01	0	0.00	50	19.08	18.80	-50	3,754	-1.33%
2021/03/31	5	17.15	471	17.86	18.15	-466	3,609	-12.91%	大賣/鉅額交易
2021/03/30	0	0.00	50	16.49	16.50	-50	3,484	-1.43%
2021/03/29	0	0.00	83	16.82	16.70	-83	3,482	-2.38%
2021/03/26	1	15.20	87	15.65	16.50	-86	3,410	-2.52%
2021/03/25	0	0.00	32	15.19	15.25	-32	3,380	-0.95%
2021/03/24	0	0.00	181	14.50	14.50	-181	3,338	-5.42%	大賣/鉅額交易
2021/03/23	4	13.28	8	13.39	13.20	-4	3,259	-0.12%
2021/03/22	11	13.15	0	0.00	13.25	11	3,261	0.34%
2021/03/19	9	13.03	0	0.00	13.40	9	3,294	0.27%
2021/03/18	2	13.05	7	12.64	13.30	-5	3,317	-0.15%
2021/03/17	12	13.28	44	13.63	13.15	-32	3,256	-0.98%
2021/03/16	25	14.63	55	14.72	14.55	-30	3,190	-0.94%
2021/03/15	16	13.27	10	13.50	13.50	6	2,944	0.20%
2021/03/12	1	12.30	6	12.05	12.30	-5	2,890	-0.17%
2021/03/11	0	0.00	4	10.69	11.20	-4	2,737	-0.15%
2021/03/10	0	0.00	10	9.95	10.20	-10	2,737	-0.37%
2021/03/09	5	9.10	0	0.00	9.31	5	2,597	0.19%
2021/03/08	0	0.00	40	9.16	9.13	-40	2,577	-1.55%
2021/03/05	10	9.06	48	9.10	9.05	-38	2,555	-1.49%
2021/03/02	43	9.16	15	9.19	9.23	28	2,532	1.11%
2021/02/25	10	9.65	43	9.51	9.48	-33	2,461	-1.34%
2021/02/24	51	9.05	0	0.00	9.24	51	2,314	2.20%
2021/02/23	5	8.36	0	0.00	8.44	5	2,215	0.23%
2021/02/19	1	8.38	0	0.00	8.35	1	2,255	0.04%
2021/02/18	0	0.00	2	8.36	8.39	-2	2,279	-0.09%
2021/02/17	5	8.23	0	0.00	8.30	5	2,254	0.22%
2021/02/02	0	0.00	3	8.01	7.95	-3	2,262	-0.13%
2021/01/29	0	0.00	1	7.93	7.89	-1	2,281	-0.04%
2021/01/25	4	7.90	0	0.00	8.04	4	2,363	0.17%
2021/01/22	29	7.96	0	0.00	7.96	29	2,417	1.20%
2021/01/19	0	0.00	1	8.25	8.26	-1	2,704	-0.04%
2021/01/18	0	0.00	1	8.17	8.12	-1	2,799	-0.04%
2021/01/15	0	0.00	10	8.42	8.13	-10	2,910	-0.34%
2021/01/13	0	0.00	3	8.63	8.50	-3	2,905	-0.10%
2021/01/12	0	0.00	13	8.71	8.40	-13	2,891	-0.45%
2021/01/11	0	0.00	50	8.99	8.80	-50	2,854	-1.75%
2021/01/08	28	9.08	0	0.00	8.95	28	2,836	0.99%
2021/01/07	5	9.44	21	9.40	9.28	-16	2,803	-0.57%
2021/01/06	26	9.72	31	9.50	9.40	-5	2,778	-0.18%
2021/01/05	1	8.66	0	0.00	9.26	1	2,661	0.04%
2020/12/28	0	0.00	12	8.56	8.94	-12	2,592	-0.46%
2020/12/25	0	0.00	5	8.31	8.59	-5	2,528	-0.20%
2020/12/18	66	8.27	0	0.00	8.50	66	2,667	2.47%
2020/12/16	9	8.30	0	0.00	8.29	9	2,682	0.34%
2020/12/15	1	8.25	0	0.00	8.26	1	2,647	0.04%
2020/12/14	0	0.00	75	8.57	8.57	-75	2,580	-2.91%
2020/12/11	1	7.76	3	7.76	7.80	-2	2,503	-0.08%
2020/12/10	3	8.16	0	0.00	8.05	3	2,473	0.12%
2020/12/08	0	0.00	5	7.91	7.65	-5	2,382	-0.21%
2020/12/07	21	7.87	0	0.00	8.22	21	2,315	0.91%
2020/12/04	10	7.44	3	7.38	7.56	7	2,173	0.32%
2020/12/03	0	0.00	14	6.96	6.88	-14	2,110	-0.66%
2020/11/25	1	6.85	0	0.00	6.76	1	2,095	0.05%
2020/11/19	4	6.76	0	0.00	6.75	4	2,054	0.19%
2020/11/18	11	7.23	0	0.00	6.88	11	2,042	0.54%
2020/11/17	6	6.59	0	0.00	6.89	6	1,990	0.30%
2020/11/13	5	6.45	0	0.00	6.41	5	1,961	0.25%
2020/11/12	44	6.55	1	6.55	6.48	43	1,988	2.16%
2020/11/11	15	6.61	0	0.00	6.60	15	2,001	0.75%
2020/11/06	132	6.88	0	0.00	6.86	132	1,966	6.71%	大買/鉅額交易
2020/11/05	181	6.99	0	0.00	7.00	181	1,946	9.30%	大買/鉅額交易
2020/11/04	148	6.64	0	0.00	6.67	148	1,900	7.79%	大買/鉅額交易
2020/11/03	50	6.63	0	0.00	6.63	50	1,888	2.65%
2020/11/02	20	6.58	1	6.60	6.64	19	1,869	1.02%
2020/10/30	63	7.03	0	0.00	6.88	63	1,836	3.43%
2020/10/29	1	6.50	1	7.15	7.13	0	1,775	0.00%
2020/10/28	4	6.82	39	7.09	6.68	-35	1,693	-2.07%
2020/10/27	6	7.14	424	7.09	7.00	-418	1,612	-25.92%	大賣/鉅額交易
2020/10/26	5	6.96	0	6.96	6.96	5	1,441	0.35%
2020/10/23	5	6.11	0	0.00	6.33	5	1,319	0.38%
2020/10/22	0	0.00	1	5.75	5.76	-1	1,190	-0.08%
2020/10/21	1	5.25	0	0.00	5.24	1	1,167	0.09%
2020/10/06	2	5.94	14	5.96	5.90	-12	1,015	-1.18%
2020/10/05	0	0.00	1	5.98	5.97	-1	999	-0.10%
2020/09/25	64	5.91	1	6.01	5.74	63	918	6.86%
2020/09/24	17	6.28	22	6.22	6.31	-5	817	-0.61%
2020/09/23	0	0.00	5	5.16	5.74	-5	655	-0.76%
2020/09/22	2	5.17	0	0.00	5.22	2	592	0.34%
2020/09/21	27	5.22	0	0.00	5.29	27	557	4.84%
2020/09/18	0	0.00	1	4.85	4.81	-1	500	-0.20%
2020/09/09	0	0.00	0.1	4.90	4.90	-0.1	469	-0.01%
2020/08/25	1	4.38	0	0.00	4.40	1	424	0.24%
2020/08/06	0	0.00	2	4.00	3.97	-2	303	-0.66%
2020/07/29	0	0.00	4	3.97	3.97	-4	311	-1.29%
2020/07/28	0	0.00	11	4.01	4.02	-11	311	-3.53%
2020/07/27	0	0.00	18	4.09	4.02	-18	313	-5.74%
2020/07/23	0	0.00	5	4.14	4.15	-5	308	-1.62%
2020/07/09	0	0.00	4	4.24	4.23	-4	289	-1.38%
2020/06/15	3	4.13	6	4.05	4.09	-3	265	-1.13%
2020/06/03	3	3.79	0	0.00	3.85	3	232	1.29%
2020/05/28	10	3.72	0	0.00	3.70	10	225	4.43%
2020/05/27	5	3.69	0	0.00	3.75	5	227	2.20%
2020/05/26	3	3.69	0	0.00	3.69	3	231	1.29%
2020/05/13	5	3.75	0	0.00	3.74	5	225	2.21%
2020/05/11	10	3.70	0	0.00	3.76	10	225	4.43%
2020/05/07	8	3.63	0	0.00	3.69	8	225	3.54%
2020/05/06	5	3.56	0	0.00	3.60	5	226	2.21%
2020/04/21	0	0.00	50	3.40	3.33	-50	238	-20.98%
2020/03/17	6	3.39	0	0.00	3.42	6	278	2.16%
2020/03/05	3	3.99	13	3.96	4.00	-10	275	-3.63%
2020/03/02	50	3.95	0	0.00	3.94	50	285	17.51%
2020/02/27	10	4.02	0	0.00	3.98	10	287	3.48%
2020/02/26	9	4.03	0	0.00	4.02	9	282	3.19%
2020/02/25	8.1	4.05	0	0.00	4.07	8.1	282	2.86%
2020/02/24	12	4.08	0	0.00	4.10	12	283	4.24%
2020/02/21	5	4.10	0	0.00	4.13	5	283	1.77%
2020/02/20	11	4.12	0	0.00	4.13	11	285	3.86%
2020/02/18	4	4.12	0	0.00	4.12	4	291	1.37%
2020/02/14	12	4.12	0	0.00	4.13	12	299	4.01%
2020/02/13	10	4.16	0	0.00	4.15	10	300	3.33%
2020/02/11	17	4.18	0	0.00	4.16	17	302	5.63%
2020/02/07	14	4.18	0	0.00	4.20	14	300	4.65%
2020/02/06	14	4.20	0	0.00	4.21	14	304	4.60%
2020/02/05	15	4.15	0	0.00	4.18	15	304	4.92%
2020/02/04	17	4.12	0	0.00	4.18	17	310	5.48%
2020/01/31	8	4.11	0	0.00	4.10	8	310	2.58%
2020/01/30	12	4.14	0	0.00	4.07	12	312	3.84%
2020/01/20	25	4.37	0	0.00	4.37	25	306	8.17%
2020/01/17	24	4.35	0	0.00	4.35	24	306	7.84%
2020/01/16	26	4.38	0	0.00	4.36	26	302	8.59%
2020/01/15	31	4.39	0	0.00	4.39	31	298	10.37%
2020/01/14	4	4.35	0	0.00	4.40	4	298	1.34%
2020/01/13	13	4.31	0	0.00	4.37	13	300	4.33%
2020/01/10	11	4.40	0	0.00	4.40	11	300	3.66%
2020/01/09	12	4.41	0	0.00	4.41	12	300	3.99%
2020/01/08	13	4.42	0	0.00	4.44	13	301	4.31%
2020/01/07	7	4.51	0	0.00	4.48	7	310	2.26%
2020/01/06	25	4.54	0	0.00	4.51	25	304	8.21%
2020/01/03	26	4.55	0	0.00	4.57	26	306	8.49%
2020/01/02	30	4.52	0	0.00	4.53	30	311	9.63%
2019/12/31	177	4.50	0	0.00	4.50	177	307	57.56%	大買/鉅額交易
2019/12/30	131	4.45	0	0.00	4.47	131	307	42.58%	大買/鉅額交易
2019/12/27	50	4.43	0	0.00	4.45	50	307	16.24%
2019/12/26	14	4.39	0	0.00	4.40	14	314	4.45%
2019/12/25	32	4.34	0	0.00	4.36	32	319	10.01%
2019/12/24	86	4.36	0	0.00	4.35	86	319	26.89%
2019/12/23	9	4.38	0	0.00	4.41	9	315	2.85%
2019/12/20	3	4.42	0	0.00	4.41	3	310	0.97%
2019/12/19	60	4.40	0	0.00	4.41	60	310	19.31%
2019/12/18	36	4.40	0	0.00	4.41	36	308	11.66%
2019/12/17	9	4.40	0	0.00	4.37	9	317	2.83%
2019/12/16	36	4.39	0	0.00	4.39	36	312	11.51%
2019/12/13	204	4.42	0	0.00	4.38	204	311	65.55%	大買/鉅額交易
2019/12/12	33	4.42	0	0.00	4.37	33	300	10.97%
2019/12/11	24	4.31	0	0.00	4.40	24	290	8.26%
2019/12/09	10	4.18	0	0.00	4.19	10	272	3.67%
2019/12/06	2	4.09	0	0.00	4.12	2	267	0.75%
2019/12/04	12	4.01	0	0.00	4.03	12	264	4.54%
2019/11/28	4	4.05	0	0.00	4.06	4	267	1.50%
2019/11/26	30	4.02	0	0.00	4.02	30	276	10.86%
2019/11/13	58	4.01	0	0.00	3.99	58	265	21.86%
2019/11/12	8	4.06	0	0.00	4.01	8	259	3.08%
2019/11/11	11	4.12	0	0.00	4.07	11	258	4.26%
2019/11/08	50	4.11	0	0.00	4.10	50	260	19.20%
2019/11/01	0	0.00	4	4.02	4.03	-4	250	-1.59%
2019/10/22	12	4.37	0	0.00	4.35	12	248	4.83%
2019/10/21	30	4.37	0	0.00	4.38	30	247	12.12%
2019/10/09	52	4.50	50	4.49	4.45	2	233	0.86%
2019/10/08	2	4.48	0	0.00	4.47	2	229	0.87%
2019/10/07	20	4.52	0	0.00	4.51	20	216	9.25%
2019/10/03	1	4.51	0	0.00	4.50	1	210	0.47%
2019/10/02	27	4.55	0	0.00	4.57	27	208	12.95%
2019/10/01	2	4.70	0	0.00	4.57	2	198	1.01%
2019/09/27	21	4.69	0	0.00	4.68	21	194	10.81%
2019/09/26	65	4.71	0	0.00	4.73	65	197	32.93%
2019/09/25	8	4.64	0	0.00	4.64	8	192	4.15%
2019/09/24	4	4.62	0	0.00	4.64	4	191	2.09%
2019/09/23	2	4.59	0	0.00	4.59	2	192	1.04%
2019/09/18	1	4.52	0	0.00	4.55	1	185	0.54%
2019/09/05	1	4.52	0	0.00	4.52	1	198	0.50%
2019/09/03	1	4.52	0	0.00	4.54	1	193	0.52%
2019/09/02	0	0.00	5	4.49	4.49	-5	192	-2.60%
2019/08/28	2	4.56	0	0.00	4.57	2	177	1.12%
2019/08/26	2	4.52	0	0.00	4.61	2	182	1.10%
2019/08/13	0	0.00	1	4.34	4.39	-1	231	-0.43%
2019/07/19	0	0.00	2	4.55	4.53	-2	260	-0.77%
2019/07/05	0	4.64	0	0.00	4.66	0	328	0.00%
2019/06/19	4	4.56	0	0.00	4.56	4	515	0.78%
2019/05/14	2	4.63	0	0.00	4.64	2	806	0.25%
2019/05/13	0	0.00	3	4.74	4.64	-3	844	-0.36%
2019/04/24	0	0.00	9	4.80	4.82	-9	1,182	-0.76%
2019/04/09	4	5.08	0	0.00	5.04	4	1,550	0.26%
2019/04/08	7	5.12	0	0.00	5.16	7	1,685	0.42%
2019/04/03	0	0.00	5	4.97	4.96	-5	1,887	-0.26%
2019/04/02	2	4.81	2	4.83	4.94	0	2,006	0.00%
2019/03/29	2	5.07	0	0.00	5.00	2	2,532	0.08%
2019/03/25	0	0.00	2	4.89	4.87	-2	2,983	-0.07%
2019/03/21	0	0.00	6	5.18	5.14	-6	2,975	-0.20%
2019/03/07	0	0.00	4	5.41	5.36	-4	2,932	-0.14%
2019/03/06	0	0.00	2	5.54	5.53	-2	2,925	-0.07%
2019/03/05	9	5.68	3	5.60	5.54	6	2,913	0.21%
2019/03/04	0	5.92	0	0.00	5.87	0	2,893	0.00%
2019/02/27	0	5.91	3	5.89	5.86	-3	2,888	-0.10%
2019/02/26	59	6.01	56	5.95	5.76	3	2,877	0.10%
2019/02/25	0	5.62	0	0.00	5.62	0	2,819	0.00%
2019/02/22	3	5.75	0	0.00	5.64	3	2,809	0.11%
2019/02/21	0	0.00	3	5.29	5.61	-3	2,780	-0.11%
2019/02/12	51	5.19	48	5.24	5.20	3	2,662	0.11%
2019/01/28	0	0.00	1	4.87	4.92	-1	2,598	-0.04%
2019/01/25	1	4.94	0	0.00	4.93	1	2,587	0.04%
2019/01/24	0	0.00	11	5.00	4.93	-11	2,577	-0.43%
2019/01/23	14	4.99	3	4.95	5.00	11	2,562	0.43%
2019/01/22	0	0.00	22	4.90	4.90	-22	2,518	-0.87%
2019/01/18	3	4.80	0	0.00	4.71	3	2,434	0.12%
2019/01/17	40	4.89	41	4.93	4.86	-1	2,398	-0.04%
2019/01/10	0	0.00	10	4.42	4.46	-10	2,238	-0.45%
2019/01/09	0	0.00	9	4.41	4.43	-9	2,213	-0.41%
2019/01/04	2	4.55	0	0.00	4.51	2	2,134	0.09%
2019/01/03	15	4.68	15	4.50	4.50	0	2,105	0.00%
2018/12/27	3	4.89	9	4.86	4.79	-6	1,871	-0.32%
2018/12/26	75	4.69	4	4.78	4.82	71	1,723	4.12%
2018/12/25	117	4.19	115	4.29	4.39	2	1,487	0.13%	大買/大賣/
2018/12/24	3	4.27	20	4.03	4.10	-17	1,361	-1.25%
2018/12/22	0	0.00	2	3.89	3.90	-2	1,013	-0.20%
2018/12/21	32	3.65	30	3.68	3.55	2	808	0.25%
2018/12/20	91	3.58	91	3.58	3.57	0	729	0.00%
2018/12/19	105	3.59	103	3.69	3.65	2	399	0.50%	大買/大賣/
2018/11/29	0	0.00	0.1	5.25	5.28	-0.1	276	-0.04%
2018/11/20	4	5.40	0	0.00	5.36	4	290	1.38%
2018/11/15	0	0.00	1	5.27	5.27	-1	283	-0.35%
2018/10/02	2	5.67	0	0.00	5.73	2	748	0.27%
2018/09/11	3	5.56	0	0.00	5.56	3	1,557	0.19%
2018/08/29	0	0.00	2	5.90	5.92	-2	1,712	-0.12%
2018/08/27	5	5.88	0	0.00	5.90	5	1,804	0.28%
2018/08/14	0	0.00	5	6.00	6.05	-5	1,984	-0.25%
2018/08/13	5	5.80	2	6.04	5.90	3	1,982	0.15%
2018/08/10	0	0.00	2	6.42	6.30	-2	1,982	-0.10%
2018/08/02	2	6.52	0	0.00	6.53	2	1,984	0.10%
2018/07/31	2	6.84	2	6.75	6.70	0	2,048	0.00%
2018/07/30	2	6.53	0	0.00	6.50	2	1,882	0.11%
2018/07/25	2	6.60	0	0.00	6.50	2	1,866	0.11%
2018/07/18	1	7.00	0	0.00	6.85	1	1,885	0.05%
2018/07/17	0	0.00	10	6.94	6.84	-10	1,878	-0.53%
2018/07/13	76	7.01	2	6.91	7.03	74	1,918	3.86%
2018/07/04	0	0.00	2	6.86	6.74	-2	1,893	-0.11%
2018/06/29	10	6.93	0	0.00	6.97	10	1,770	0.56%
2018/06/27	1	6.78	0	0.00	6.71	1	1,662	0.06%
2018/06/26	0	0.00	6	7.32	6.96	-6	1,635	-0.37%
2018/06/25	6	7.25	9	7.31	7.14	-3	1,563	-0.19%
2018/06/22	3	6.79	0	0.00	7.05	3	1,412	0.21%
2018/06/21	6	6.72	0	0.00	6.80	6	1,300	0.46%
2018/06/20	1	6.40	0	0.00	6.40	1	1,226	0.08%
2018/06/08	0	0.00	100	6.78	6.69	-100	1,173	-8.52%
2018/06/07	100	6.91	0	0.00	6.85	100	1,139	8.78%
2018/06/05	0	0.00	5	6.70	6.60	-5	1,092	-0.46%
2018/05/29	15	6.43	12	6.27	6.21	3	961	0.31%
2018/05/17	0	0.00	13	6.00	5.98	-13	827	-1.57%
2018/04/26	0	0.00	36	6.06	6.00	-36	747	-4.81%
2018/04/23	10	6.30	0	0.00	6.31	10	768	1.30%
2018/04/20	0	0.00	10	6.80	6.58	-10	804	-1.24%
2018/04/17	36	6.58	15	6.78	6.60	21	722	2.91%
2018/04/12	0	0.00	72	6.35	6.27	-72	650	-11.07%
2018/04/11	20	6.18	0	0.00	6.20	20	609	3.28%
2018/04/10	19	6.20	9	6.20	6.20	10	601	1.66%
2018/04/09	5	6.20	0	0.00	6.18	5	594	0.84%
2018/04/03	5	6.22	5	6.19	6.20	0	591	0.00%
2018/04/02	21	6.30	0	0.00	6.23	21	586	3.58%
2018/03/21	0	0.00	12	6.20	6.30	-12	535	-2.24%
2018/03/20	0	5.93	0	0.00	5.98	0	522	0.00%
2018/03/16	0	6.00	0	0.00	5.97	0	539	0.00%
2018/03/12	6	5.99	0	0.00	5.99	6	583	1.03%
2018/03/09	2	6.12	2	6.07	6.08	0	576	0.00%
2018/03/08	5	6.41	0	0.00	6.41	5	550	0.91%
2018/03/02	3	5.81	7	5.89	5.91	-4	499	-0.80%
2018/02/26	0	0.00	20	5.77	5.80	-20	501	-3.98%
2018/02/22	4	5.55	0	0.00	5.65	4	500	0.80%
2018/01/29	0	0.00	11	6.07	6.09	-11	554	-1.99%
2018/01/23	0	0.00	3	6.29	6.29	-3	541	-0.55%
2018/01/18	0	0.00	1	6.37	6.39	-1	505	-0.20%
2018/01/17	11	6.70	0	0.00	6.55	11	487	2.26%
2018/01/16	1	6.29	0	0.00	6.65	1	445	0.22%
2018/01/15	0	0.00	8	5.95	6.05	-8	395	-2.02%
2018/01/12	2	5.78	0	0.00	5.71	2	369	0.54%