華容 (5328)-大昌券商分點個股進出

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
14.30
漲跌
▲0.10
漲幅
+0.70%
成交量
587張
產業
上櫃電子零組件類股
120人加入追蹤

立即追蹤
本地時間:13:30

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－大昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	5	14.30	0	0.00	14.20	5	1,008	0.50%
2024/05/06	2	14.35	2	14.35	14.25	0	1,098	0.00%
2024/04/29	2	14.10	0	14.20	14.10	2	1,115	0.18%
2024/04/11	3	14.75	0	0.00	14.75	3	1,623	0.18%
2024/04/09	0	15.40	0	0.00	14.90	0	1,634	0.00%
2024/04/03	1	15.00	0	0.00	14.90	1	1,651	0.06%
2024/03/29	0	15.33	0	0.00	14.95	0	1,663	0.00%
2024/03/21	0	0.00	2	14.80	14.60	-2	1,744	-0.11%
2024/03/20	0	14.65	1	14.65	14.65	-1	1,818	-0.05%
2024/03/19	1	14.55	0	0.00	14.55	1	2,081	0.05%
2024/03/18	3	14.45	0	0.00	14.55	3	2,117	0.14%
2024/03/15	2	14.65	0	0.00	14.65	2	2,196	0.09%
2024/03/12	5	14.85	0	0.00	14.90	5	2,400	0.21%
2024/03/05	1	15.95	0	0.00	15.85	1	4,519	0.02%
2024/03/04	0	0.00	1	16.00	15.70	-1	4,736	-0.02%
2024/03/01	2	16.60	3	16.23	16.10	-1	4,720	-0.02%
2024/02/29	2	16.05	0	0.00	16.10	2	4,677	0.04%
2024/02/27	0	0.00	3	15.20	15.20	-3	4,690	-0.06%
2024/02/26	3	15.50	0	0.00	15.50	3	4,687	0.06%
2024/02/23	0	15.90	0	0.00	15.40	0	4,680	0.00%
2024/02/22	1	15.80	0	0.00	15.80	1	4,663	0.02%
2024/02/21	0	16.13	0	0.00	15.90	0	4,655	0.00%
2024/02/02	5	15.25	5	15.30	15.25	0	4,550	0.00%
2024/02/01	0	0.00	2	14.90	14.90	-2	4,520	-0.04%
2024/01/29	3	15.25	3	15.25	15.25	0	4,509	0.00%
2024/01/24	3	15.95	0	0.00	15.80	3	4,566	0.07%
2024/01/23	2	16.15	0	16.10	15.95	2	4,556	0.04%
2024/01/19	0	0.00	4	16.21	16.30	-4	4,492	-0.09%
2024/01/18	15	16.58	4	16.54	16.60	11	4,423	0.25%
2024/01/17	6	16.16	3	16.18	15.70	3	4,237	0.07%
2024/01/05	0	0.00	0	15.35	15.30	0	3,980	0.00%
2024/01/04	0	0.00	1	15.65	15.25	-1	3,975	-0.03%
2024/01/02	1	16.05	0	0.00	16.00	1	3,947	0.03%
2023/12/27	0	0.00	1	16.20	16.15	-1	3,908	-0.03%
2023/12/26	3	16.05	5	16.15	16.15	-2	3,902	-0.05%
2023/12/22	0	0.00	3	16.15	16.10	-3	3,882	-0.08%
2023/12/19	0	0.00	1	16.60	16.25	-1	3,847	-0.03%
2023/12/18	1	16.50	0	0.00	16.40	1	3,831	0.03%
2023/12/15	2	17.10	13	16.68	16.65	-11	3,911	-0.28%
2023/12/14	14	17.38	4	17.15	17.40	10	3,843	0.26%
2023/12/13	3	16.65	1	16.60	16.50	2	3,589	0.06%
2023/12/12	1	16.50	4	16.50	16.35	-3	3,560	-0.08%
2023/12/11	2	17.05	4	17.10	17.15	-2	3,489	-0.06%
2023/12/08	22	17.68	16	17.55	17.25	6	3,455	0.17%
2023/12/07	0	0.00	33	17.37	17.05	-33	3,384	-0.97%
2023/12/06	22	17.92	9	17.91	17.75	13	3,283	0.40%
2023/12/05	13	18.00	1	17.90	18.20	12	3,186	0.38%
2023/12/04	13	18.65	63	18.52	18.25	-50	3,078	-1.62%
2023/12/01	37	18.36	95	18.37	18.55	-58	2,690	-2.16%
2023/11/30	53	17.02	45	17.13	17.50	8	1,760	0.45%
2023/11/29	52	15.90	9	15.82	15.95	43	1,295	3.32%
2023/11/28	3	14.50	0	0.00	14.50	3	1,131	0.27%
2023/11/24	1	14.65	0	0.00	14.55	1	1,094	0.09%
2023/11/23	1	14.05	1	14.15	14.00	0	1,025	0.00%
2023/11/20	0	0.00	4.2	14.00	14.00	-4.2	1,028	-0.41%
2023/11/17	0	0.00	14	13.75	13.95	-14	1,024	-1.37%
2023/11/16	0	0.00	0	13.65	13.70	0	1,025	0.00%
2023/11/15	0	0.00	0	13.55	13.60	0	1,026	0.00%
2023/11/09	4	13.75	0	0.00	13.55	4	1,034	0.39%
2023/11/07	0	0.00	8	13.85	13.85	-8	1,064	-0.75%
2023/11/06	2	13.80	2	13.65	13.80	0	1,065	0.00%
2023/11/03	2	13.85	2	13.70	13.70	0	1,061	0.00%
2023/11/02	1	13.70	1	13.80	13.80	0	1,046	0.00%
2023/11/01	0	0.00	2	13.85	13.95	-2	1,014	-0.20%
2023/10/30	0	0.00	3	13.10	13.10	-3	1,027	-0.29%
2023/10/26	3	13.35	0	0.00	13.15	3	1,100	0.27%
2023/10/25	1	13.50	0	0.00	13.55	1	1,108	0.09%
2023/10/18	10	13.10	10	13.00	12.90	0	1,133	0.00%
2023/10/13	0	0.00	3	13.75	13.75	-3	1,177	-0.25%
2023/10/12	1	13.75	3	13.55	13.70	-2	1,241	-0.16%
2023/10/05	1	14.25	2	14.10	14.10	-1	1,342	-0.07%
2023/10/03	1	14.40	1	14.25	14.20	0	1,406	0.00%
2023/10/02	1	14.35	0	0.00	14.35	1	1,414	0.07%
2023/09/28	0	0.00	1	14.10	14.10	-1	1,419	-0.07%
2023/09/27	1	13.85	0	0.00	13.85	1	1,438	0.07%
2023/09/26	27	14.00	0	0.00	13.95	27	1,438	1.88%
2023/09/25	1	14.30	7	14.20	14.30	-6	1,443	-0.42%
2023/09/20	2	15.35	1	15.35	14.30	1	1,431	0.07%
2023/09/19	3	15.05	0	0.00	14.75	3	1,340	0.22%
2023/09/13	0	0.00	2	15.35	15.20	-2	1,357	-0.15%
2023/09/08	0	0.00	5	15.25	15.15	-5	1,371	-0.36%
2023/09/05	0	0.00	3	15.80	15.60	-3	1,336	-0.22%
2023/09/04	4	15.44	10	15.50	15.45	-6	1,302	-0.46%
2023/09/01	19	15.12	7	14.83	15.00	12	1,234	0.97%
2023/08/30	1	13.95	0	0.00	13.95	1	1,275	0.08%
2023/08/23	0	0.00	5	14.00	14.00	-5	1,713	-0.29%
2023/08/16	1	13.45	0	0.00	13.80	1	1,817	0.06%
2023/08/09	0	0.00	1	14.50	14.55	-1	1,902	-0.05%
2023/08/04	2	14.63	0	0.00	14.65	2	1,897	0.11%
2023/08/02	2	15.65	0	0.00	15.35	2	1,881	0.11%
2023/08/01	0	0.00	10	16.06	16.20	-10	1,861	-0.54%
2023/07/26	0	0.00	0	15.30	15.30	0	1,821	0.00%
2023/07/25	1	15.50	0	0.00	15.40	1	1,821	0.05%
2023/07/20	3	15.05	0	15.05	15.20	3	1,806	0.17%
2023/07/19	0	0.00	0	15.28	15.00	0	1,805	0.00%
2023/07/18	2	15.45	3	15.58	15.45	-1	1,819	-0.06%
2023/07/17	0	0.00	3	15.97	16.15	-3	1,810	-0.17%
2023/07/12	4	15.79	5	15.60	15.70	-1	1,792	-0.06%
2023/06/28	10	14.30	4	14.25	14.35	6	2,043	0.29%
2023/06/21	3	14.87	0	0.00	14.95	3	2,018	0.15%
2023/06/20	2	14.90	0	0.00	14.95	2	2,004	0.10%
2023/06/15	5	15.55	0	0.00	15.70	5	1,962	0.25%
2023/06/13	0	0.00	7	15.66	15.80	-7	1,934	-0.36%
2023/06/12	0	0.00	0	16.00	15.65	0	1,917	0.00%
2023/06/09	0	0.00	16	16.10	15.85	-16	1,903	-0.84%
2023/06/08	1	15.80	11	15.81	15.90	-10	1,894	-0.53%
2023/06/07	9	15.88	0	0.00	15.85	9	1,883	0.48%
2023/06/06	7	15.87	5	15.97	15.85	2	1,876	0.11%
2023/06/05	43	16.50	47	16.40	16.35	-4	1,849	-0.22%
2023/06/02	10	15.71	8	16.00	15.55	2	1,761	0.11%
2023/06/01	13	15.93	0	0.00	16.00	13	1,705	0.76%
2023/05/31	37	16.04	35	16.19	16.10	2	1,673	0.12%
2023/05/30	35	15.68	43.3	15.66	15.80	-8.3	1,622	-0.51%
2023/05/29	49	15.35	8	15.49	16.10	41	1,520	2.70%
2023/05/25	0	0.00	1	14.60	14.80	-1	1,298	-0.08%
2023/05/23	0	0.00	3	14.75	14.60	-3	1,302	-0.23%
2023/05/22	0	0.00	5	15.18	15.10	-5	1,272	-0.39%
2023/05/19	5	14.45	0	0.00	14.65	5	1,230	0.41%
2023/05/18	0	0.00	7	14.45	14.50	-7	1,237	-0.57%
2023/05/16	0	0.00	1	13.75	13.70	-1	1,194	-0.08%
2023/05/15	0	0.00	1	13.30	13.35	-1	1,172	-0.09%
2023/05/11	1	12.90	0	0.00	12.70	1	1,160	0.09%
2023/05/09	1	13.35	0	0.00	13.15	1	1,139	0.09%
2023/05/05	0	0.00	11	13.96	14.40	-11	1,101	-1.00%
2023/05/03	2	13.25	0	0.00	13.05	2	1,059	0.19%
2023/05/02	0	0.00	0	13.40	13.45	0	1,054	0.00%
2023/04/28	0	0.00	3	13.45	13.35	-3	1,048	-0.29%
2023/04/26	2	12.70	17	13.15	13.15	-15	1,037	-1.45%
2023/04/25	3	13.28	9	13.00	12.90	-6	1,034	-0.58%
2023/04/24	1	13.15	3.6	13.41	13.50	-2.6	1,022	-0.26%
2023/04/21	9	13.11	29	12.98	13.05	-20	1,015	-1.97%
2023/04/19	3	14.12	0	0.00	14.20	3	952	0.31%
2023/04/18	2	14.55	10	14.38	14.25	-8	926	-0.86%
2023/04/17	5	14.68	0	0.00	14.85	5	894	0.56%
2023/04/14	1	15.05	116	15.07	15.10	-115	848	-13.55%	大賣/鉅額交易
2023/04/13	110	14.42	0	0.00	14.55	110	771	14.26%	大買/鉅額交易
2023/04/12	5	14.41	1	14.25	14.45	4	720	0.55%
2023/04/11	7	14.40	1	14.90	14.65	6	645	0.93%
2023/04/10	2	13.50	0	0.00	13.80	2	531	0.38%
2023/04/06	18	12.75	0	0.00	12.85	18	420	4.29%
2023/03/27	0	12.30	0	0.00	11.55	0	359	0.00%
2023/03/14	0	11.90	1	11.70	11.50	-1	340	-0.29%
2023/03/13	1	11.75	2	11.50	11.75	-1	339	-0.29%
2023/03/10	2	11.35	0	0.00	11.20	2	332	0.60%
2023/03/09	0	12.00	0	0.00	11.75	0	325	0.00%
2023/03/08	0	11.35	0	11.20	11.30	0	313	0.00%
2023/03/03	0	0.00	1	11.30	11.30	-1	301	-0.33%
2023/03/01	0	11.90	0	0.00	11.15	0	293	0.00%
2023/02/24	5	11.25	0	0.00	11.25	5	290	1.72%
2023/02/21	0	0.00	0	11.70	11.60	0	272	0.00%
2023/02/20	0	0.00	5	11.25	11.35	-5	253	-1.97%
2023/02/16	0	0.00	0	11.50	11.55	0	227	0.00%
2023/02/07	5	10.10	0	0.00	10.10	5	154	3.24%
2023/01/12	0	0.00	3	9.99	9.99	-3	144	-2.07%
2022/12/15	0	0.00	3	10.35	10.40	-3	150	-1.99%
2022/12/09	0	0.00	1	10.40	10.40	-1	146	-0.68%
2022/12/08	0	0.00	2	10.30	10.35	-2	142	-1.41%
2022/11/18	0	0.00	7	9.70	9.77	-7	143	-4.87%
2022/11/17	7	9.80	0	0.00	9.80	7	145	4.82%
2022/11/09	1	9.65	0	0.00	9.66	1	152	0.66%
2022/11/07	1	9.25	0	0.00	9.22	1	150	0.66%
2022/10/21	0	0.00	0	8.82	8.81	0	161	0.00%
2022/09/20	0	0.00	0	9.87	9.88	0	206	0.00%
2022/09/05	1	9.91	0	0.00	9.96	1	231	0.43%
2022/08/30	3	10.23	0	0.00	10.30	3	229	1.31%
2022/08/24	0	0.00	0	10.30	10.30	0	224	0.00%
2022/07/28	0	0.00	0	9.92	9.93	0	259	0.00%
2022/07/27	0	0.00	0	9.90	9.98	0	258	0.00%
2022/07/25	0	0.00	1	10.15	10.20	-1	255	-0.39%
2022/07/22	2	10.15	1	10.15	10.15	1	258	0.39%
2022/07/20	1	9.91	0	0.00	9.89	1	262	0.38%
2022/07/04	1	9.64	0	0.00	9.61	1	276	0.36%
2022/07/01	1	9.91	0	0.00	9.60	1	278	0.36%
2022/06/28	1	10.20	0	0.00	10.20	1	274	0.36%
2022/06/23	0	0.00	4	9.94	9.96	-4	309	-1.29%
2022/06/20	1	9.91	0	0.00	9.90	1	309	0.32%
2022/06/15	3	10.63	0	0.00	10.55	3	308	0.97%
2022/06/13	1	10.80	0	0.00	10.75	1	317	0.31%
2022/06/10	1	11.20	0	0.00	11.15	1	320	0.31%
2022/06/09	1	11.35	0	0.00	11.30	1	320	0.31%
2022/06/08	1	11.35	0	0.00	11.35	1	321	0.31%
2022/06/07	1	11.20	0	0.00	11.25	1	322	0.31%
2022/06/06	1	11.30	0	0.00	11.25	1	325	0.31%
2022/06/02	1	11.25	0	0.00	11.25	1	333	0.30%
2022/06/01	3	11.42	0	0.00	11.40	3	338	0.89%
2022/05/31	1	11.30	0	0.00	11.30	1	342	0.29%
2022/05/30	1	11.40	0	0.00	11.35	1	344	0.29%
2022/05/27	4	11.31	0	0.00	11.20	4	343	1.17%
2022/05/26	7	11.49	0	0.00	11.10	7	344	2.03%
2022/05/25	3	10.98	0	0.00	11.10	3	337	0.89%
2022/05/24	1	10.95	0	0.00	10.85	1	341	0.29%
2022/05/23	1	10.90	0	0.00	11.00	1	341	0.29%
2022/05/20	1	10.90	0	0.00	10.90	1	347	0.29%
2022/05/18	1	10.75	0	0.00	10.85	1	355	0.28%
2022/05/05	1	11.40	0	0.00	11.35	1	390	0.26%
2022/04/25	1	11.60	0	0.00	11.50	1	466	0.21%
2022/04/12	3	12.20	0	0.00	12.20	3	807	0.37%
2022/03/31	8	13.20	0	0.00	13.10	8	1,015	0.79%
2022/03/29	44	13.50	47	13.30	13.20	-3	1,024	-0.29%
2022/03/25	3	12.70	0	0.00	12.60	3	1,008	0.30%
2022/03/24	1	12.65	0	0.00	12.60	1	1,038	0.10%
2022/03/18	1	12.65	0	0.00	12.50	1	1,057	0.09%
2022/03/01	0	14.00	0	0.00	13.20	0	1,150	0.00%
2022/02/24	2	12.95	0	0.00	12.90	2	1,170	0.17%
2022/02/23	0	0.00	0	13.45	13.55	0	1,178	0.00%
2022/02/22	0	13.50	0	13.40	13.35	0	1,196	0.00%
2022/02/18	0	0.00	0	13.70	13.70	0	1,218	0.00%
2022/01/24	0	0.00	20	13.74	13.90	-20	1,331	-1.50%
2022/01/21	0	0.00	2	14.40	14.15	-2	1,331	-0.15%
2022/01/19	0	0.00	0	14.75	14.80	0	1,352	0.00%
2022/01/18	0	0.00	3	15.05	14.80	-3	1,354	-0.22%
2022/01/17	0	0.00	0	14.43	14.60	0	1,333	0.00%
2022/01/12	1	15.40	6	15.33	15.05	-5	1,322	-0.38%
2022/01/11	5	15.15	0	14.90	15.15	5	1,252	0.40%
2022/01/10	0	0.00	0	15.18	14.80	0	1,208	0.00%
2022/01/07	9	15.51	0	0.00	15.00	9	1,217	0.74%
2022/01/06	16	15.74	51	15.71	15.90	-35	1,211	-2.89%
2022/01/05	50	15.58	52	15.42	15.60	-2	1,169	-0.17%
2022/01/04	50	15.60	0	15.50	15.45	50	1,133	4.41%
2022/01/03	0	0.00	0	15.05	15.10	0	1,015	0.00%
2021/12/28	5	14.85	0	0.00	14.85	5	1,405	0.36%
2021/12/17	20	14.45	0	0.00	14.20	20	1,506	1.33%
2021/12/13	0	0.00	0	14.60	14.65	0	1,756	0.00%
2021/12/07	0	0.00	0	14.80	14.80	0	1,961	0.00%
2021/12/01	1	14.80	0	0.00	14.80	1	2,204	0.05%
2021/11/29	1	14.00	0	0.00	14.25	1	2,464	0.04%
2021/11/23	1	15.25	0	0.00	14.90	1	2,585	0.04%
2021/11/04	0	0.00	85	15.20	15.20	-85	2,941	-2.89%
2021/11/03	0	0.00	36	15.21	15.15	-36	3,022	-1.19%
2021/11/02	1	15.35	0	0.00	15.00	1	3,236	0.03%
2021/11/01	2	15.50	54	15.65	15.75	-52	3,299	-1.58%
2021/10/28	10	15.65	23	15.65	15.45	-13	3,377	-0.38%
2021/10/27	0	0.00	107	15.49	15.50	-107	3,509	-3.05%	大賣/鉅額交易
2021/10/26	1	15.30	40	15.25	15.15	-39	3,516	-1.11%
2021/10/25	10	15.20	0	0.00	15.25	10	3,536	0.28%
2021/10/22	10	15.10	9	15.20	15.15	1	3,608	0.03%
2021/10/21	0	0.00	1	15.50	15.25	-1	3,693	-0.03%
2021/10/20	0	0.00	30	15.30	15.30	-30	3,793	-0.79%
2021/10/19	1	15.30	0	0.00	15.30	1	3,959	0.03%
2021/10/15	0	0.00	1	15.55	15.55	-1	4,772	-0.02%
2021/10/14	80	15.22	80	15.02	15.50	0	4,804	0.00%
2021/10/07	2	15.28	1	15.30	15.30	1	4,962	0.02%
2021/09/30	0	0.00	1	16.00	15.90	-1	5,590	-0.02%
2021/09/29	4	16.00	3	15.75	15.75	1	5,634	0.02%
2021/09/27	1	17.25	2	16.80	17.15	-1	5,679	-0.02%
2021/09/23	0	0.00	1	16.70	16.40	-1	6,097	-0.02%
2021/09/17	63	17.09	64	17.29	17.20	-1	6,158	-0.02%
2021/09/16	106	17.30	119	17.40	17.10	-13	6,082	-0.21%	大買/大賣/
2021/09/14	0	0.00	4	17.00	16.60	-4	5,898	-0.07%
2021/09/13	86	16.26	82	16.48	16.55	4	5,843	0.07%
2021/09/08	5	15.78	0	0.00	15.75	5	5,787	0.09%
2021/09/06	3	16.30	0	0.00	16.35	3	5,614	0.05%
2021/09/03	12	16.88	15	17.00	17.00	-3	5,573	-0.05%
2021/09/02	0	0.00	14	16.03	16.00	-14	5,351	-0.26%
2021/09/01	1	15.95	0	0.00	15.85	1	5,297	0.02%
2021/08/31	2	15.80	2	15.85	15.80	0	5,275	0.00%
2021/08/30	81	15.93	80	16.15	16.00	1	5,271	0.02%
2021/08/27	10	16.08	17	16.15	15.70	-7	5,225	-0.13%
2021/08/25	0	0.00	2	15.45	15.50	-2	5,135	-0.04%
2021/08/24	2	15.35	0	0.00	14.90	2	5,079	0.04%
2021/08/19	0	0.00	16	15.28	15.10	-16	5,009	-0.32%
2021/08/18	0	0.00	5	15.90	16.05	-5	4,987	-0.10%
2021/08/16	1	16.00	0	0.00	16.00	1	4,976	0.02%
2021/08/13	0	0.00	11	16.55	16.50	-11	4,956	-0.22%
2021/08/11	1	17.30	0	0.00	17.30	1	4,899	0.02%
2021/08/10	3	16.90	10	17.00	16.85	-7	4,837	-0.14%
2021/08/09	11	17.98	31	18.47	17.55	-20	4,812	-0.42%
2021/08/06	18	18.09	21	18.38	18.00	-3	4,739	-0.06%
2021/08/05	10	17.95	26	18.17	17.75	-16	4,525	-0.35%
2021/08/04	0	0.00	1	17.45	17.40	-1	4,460	-0.02%
2021/08/03	1	17.65	1	17.65	17.50	0	4,442	0.00%
2021/08/02	171	17.10	197	17.60	17.85	-26	4,400	-0.59%	大買/大賣/
2021/07/30	12	16.97	0	0.00	16.55	12	4,283	0.28%
2021/07/29	9	16.77	0	16.80	16.85	9	4,285	0.21%
2021/07/28	3	16.30	5	16.52	16.55	-2	4,271	-0.05%
2021/07/27	3	17.93	30	18.18	17.20	-27	4,233	-0.64%
2021/07/26	152	17.98	163	18.29	17.75	-11	4,176	-0.26%	大買/大賣/
2021/07/23	10	17.57	0	0.00	17.45	10	4,114	0.24%
2021/07/22	51	18.92	46.9	18.70	18.00	4.1	3,973	0.10%
2021/07/21	221	17.04	207	17.36	17.95	14	3,414	0.41%	大買/大賣/
2021/07/20	2	16.63	0	0.00	16.35	2	3,274	0.06%
2021/07/15	0	0.00	66	17.65	17.60	-66	3,287	-2.01%
2021/07/14	7	16.61	22	16.81	16.60	-15	3,229	-0.46%
2021/07/13	8	17.17	7	17.51	16.90	1	3,282	0.03%
2021/07/12	6	17.91	1	18.45	17.60	5	3,218	0.16%
2021/07/09	0	0.00	24	17.83	17.90	-24	3,073	-0.78%
2021/07/08	10	16.67	9	16.94	16.95	1	2,772	0.04%
2021/07/07	7	17.15	17	17.25	16.85	-10	2,740	-0.36%
2021/07/06	2	16.05	90	16.03	16.05	-88	2,417	-3.64%
2021/07/05	5	15.80	56	15.75	15.60	-51	2,425	-2.10%
2021/07/02	1	15.20	0	0.00	15.20	1	2,544	0.04%
2021/07/01	143	16.23	367	16.87	15.75	-224	2,693	-8.32%	大買/大賣/鉅額交易
2021/06/30	0	0.00	1	15.55	15.55	-1	2,369	-0.04%
2021/06/29	1	14.15	20	14.15	14.15	-19	2,363	-0.80%
2021/06/28	0	0.00	16	13.05	13.20	-16	2,286	-0.70%
2021/06/25	10	12.95	0	0.00	12.90	10	2,300	0.43%
2021/06/15	0	0.00	0	13.90	13.90	0	2,720	0.00%
2021/06/09	0	0.00	42	13.55	13.60	-42	3,118	-1.35%
2021/06/03	0	0.00	0	13.80	13.95	0	3,163	0.00%
2021/05/31	0	0.00	1	14.20	14.15	-1	3,151	-0.03%
2021/05/28	1	14.00	0	0.00	14.05	1	3,146	0.03%
2021/05/18	0	0.00	3	12.10	12.50	-3	3,382	-0.09%
2021/05/14	0	0.00	0	12.75	12.65	0	3,366	0.00%
2021/05/10	0	0.00	1	15.45	14.85	-1	3,316	-0.03%
2021/05/07	1	15.45	0	0.00	15.40	1	3,336	0.03%
2021/05/05	0	0.00	4	15.00	14.85	-4	3,310	-0.12%
2021/05/04	0	0.00	2	14.70	14.60	-2	3,316	-0.06%
2021/05/03	31	15.83	0	0.00	15.70	31	3,332	0.93%
2021/04/29	45	16.37	0	0.00	16.95	45	3,330	1.35%
2021/04/27	0	0.00	3	16.95	16.65	-3	3,339	-0.09%
2021/04/26	253	16.89	15	17.18	17.50	238	3,448	6.90%	大買/鉅額交易
2021/04/22	5	16.30	15	16.20	15.90	-10	3,450	-0.29%
2021/04/20	5	17.45	10	17.35	17.40	-5	3,404	-0.15%
2021/04/19	7	17.39	0	0.00	17.85	7	3,458	0.20%
2021/04/16	0	0.00	6	16.40	16.70	-6	3,486	-0.17%
2021/04/15	5	16.12	0	0.00	16.20	5	3,520	0.14%
2021/04/14	1	15.80	5	15.40	15.80	-4	3,532	-0.11%
2021/04/13	3	17.00	0	0.00	16.35	3	3,556	0.08%
2021/04/12	0	0.00	10	17.02	17.15	-10	3,552	-0.28%
2021/04/09	109	17.48	1	17.65	17.25	108	3,531	3.06%	大買/鉅額交易
2021/04/08	0	17.80	46	18.26	17.95	-46	3,516	-1.31%
2021/04/07	28	16.66	106	17.19	17.60	-78	3,426	-2.28%	大賣/
2021/04/06	40	15.33	60	15.70	16.00	-20	3,349	-0.60%
2021/03/31	3	14.73	0	0.00	14.70	3	3,453	0.09%
2021/03/30	0	14.80	2	14.85	14.90	-2	3,543	-0.06%
2021/03/25	2	14.75	10	15.00	14.65	-8	3,496	-0.23%
2021/03/24	3	15.05	1	15.10	15.00	2	3,467	0.06%
2021/03/23	8	15.57	3	15.53	15.20	5	3,417	0.15%
2021/03/22	0	0.00	31	16.40	16.40	-31	3,290	-0.94%
2021/03/19	10	14.90	2	14.80	14.95	8	3,221	0.25%
2021/03/18	2	14.40	0	0.00	14.25	2	3,173	0.06%
2021/03/17	72	14.36	4	14.90	14.30	68	3,164	2.15%
2021/03/16	32	15.07	161	14.76	15.30	-129	3,052	-4.23%	大賣/鉅額交易
2021/03/15	131	13.51	46	13.94	13.95	85	2,879	2.95%	大買/
2021/03/08	15	13.10	0	0.00	13.00	15	2,966	0.51%
2021/03/04	6	13.40	0	0.00	13.45	6	2,980	0.20%
2021/03/02	22	13.60	0	0.00	13.45	22	3,004	0.73%
2021/02/26	0	0.00	2	13.95	14.00	-2	3,088	-0.06%
2021/02/25	0	0.00	55	14.14	14.35	-55	3,178	-1.73%
2021/02/24	0	0.00	10	14.15	14.00	-10	3,127	-0.32%
2021/01/29	5	12.25	1	13.00	12.20	4	2,943	0.14%
2021/01/25	0	0.00	6	13.98	13.80	-6	2,879	-0.21%
2021/01/22	0	0.00	10	13.00	13.00	-10	2,821	-0.35%
2021/01/21	29	13.45	0	0.00	13.10	29	2,787	1.04%
2021/01/20	1	13.60	0	0.00	13.20	1	2,764	0.04%
2021/01/19	12	15.38	12	14.90	14.45	0	2,699	0.00%
2021/01/18	0	13.00	0	14.30	14.25	0	2,538	0.00%
2021/01/14	0	0.00	1	13.80	13.80	-1	2,417	-0.04%
2021/01/12	55	14.11	0	0.00	13.50	55	2,341	2.35%
2021/01/11	0	0.00	3	14.70	14.70	-3	2,235	-0.13%
2021/01/08	43	12.63	6	12.65	13.40	37	2,097	1.76%
2021/01/07	0	0.00	3	12.12	12.20	-3	2,029	-0.15%
2021/01/06	32	12.40	10	12.20	12.05	22	1,996	1.10%
2021/01/05	13	13.51	0	0.00	13.35	13	1,906	0.68%
2021/01/04	10	13.15	10	13.10	13.05	0	1,857	0.00%
2020/12/31	5	13.40	0	0.00	13.20	5	1,819	0.27%
2020/12/29	4	13.45	1	13.35	13.30	3	1,692	0.18%
2020/12/28	0	0.00	6	13.51	13.55	-6	1,552	-0.39%
2020/12/25	5	11.95	54	12.28	12.35	-49	1,490	-3.29%
2020/12/24	5	11.21	24	11.20	11.25	-19	1,315	-1.44%
2020/12/22	0	10.65	0	0.00	10.25	0	1,201	0.00%
2020/12/21	10	10.10	0	0.00	10.20	10	1,191	0.84%
2020/12/17	0	0.00	0.2	10.30	10.25	-0.2	1,181	-0.02%
2020/12/11	62	10.83	0	0.00	10.80	62	1,225	5.06%
2020/12/10	1	10.75	1	10.95	10.50	0	1,186	0.00%
2020/12/09	1	11.25	5	11.20	11.15	-4	1,153	-0.35%
2020/12/08	2	10.50	5	10.50	10.50	-3	1,115	-0.27%
2020/12/07	9	10.89	26	10.70	10.80	-17	1,107	-1.54%
2020/12/04	1	10.50	0	0.00	10.50	1	1,054	0.09%
2020/12/03	12	10.43	0	0.00	10.20	12	1,017	1.18%
2020/12/02	0	0.00	4	9.78	9.80	-4	977	-0.41%
2020/12/01	14	9.88	20	9.85	9.83	-6	968	-0.62%
2020/11/30	0	0.00	8	9.79	9.75	-8	965	-0.83%
2020/11/27	0	0.00	12	9.70	9.74	-12	952	-1.26%
2020/11/26	13	9.75	0	0.00	9.72	13	952	1.36%
2020/11/25	4	9.55	12	9.82	9.51	-8	992	-0.81%
2020/11/24	12	9.64	17	9.76	10.00	-5	923	-0.54%
2020/11/23	2	9.17	0	0.00	9.13	2	850	0.24%
2020/11/20	0	0.00	1	9.10	9.09	-1	856	-0.12%
2020/11/13	2	8.85	0	0.00	8.90	2	844	0.24%
2020/11/12	2	9.36	4	9.19	9.03	-2	834	-0.24%
2020/11/11	4	8.71	0	0.00	9.19	4	784	0.51%
2020/10/23	1	8.71	0	0.00	8.75	1	860	0.12%
2020/10/19	0	0.00	1	8.83	8.74	-1	897	-0.11%
2020/10/14	1	8.65	0	0.00	8.67	1	918	0.11%
2020/09/28	0	0.00	0	8.73	8.65	0	1,153	0.00%
2020/09/25	0	0.00	1	8.55	8.52	-1	1,160	-0.09%
2020/09/24	0	0.00	6	8.77	8.80	-6	1,155	-0.52%
2020/09/23	0	0.00	1	9.02	9.00	-1	1,154	-0.09%
2020/09/22	22	9.02	0	0.00	9.01	22	1,151	1.91%
2020/09/21	20	9.32	0	0.00	9.20	20	1,146	1.74%
2020/09/18	15	9.62	4	9.73	9.73	11	1,124	0.98%
2020/09/11	0	0.00	5	9.20	9.10	-5	1,022	-0.49%
2020/09/04	0	0.00	20	8.93	8.95	-20	991	-2.02%
2020/09/03	20	9.02	0	0.00	9.06	20	985	2.03%
2020/08/31	0	0.00	5	9.35	9.25	-5	968	-0.52%
2020/08/28	1	9.05	0	0.00	8.75	1	922	0.11%
2020/08/27	5	8.60	0	0.00	9.20	5	887	0.56%
2020/08/19	0	0.00	2	8.51	8.45	-2	827	-0.24%
2020/08/13	2	8.66	2	8.59	8.58	0	826	0.00%
2020/08/11	6	8.90	19	9.00	8.84	-13	829	-1.57%
2020/08/10	0	0.00	2	8.87	8.82	-2	831	-0.24%
2020/08/04	2	9.15	0	0.00	9.16	2	828	0.24%
2020/07/20	19	8.53	0	0.00	8.43	19	837	2.27%
2020/07/17	16	9.15	3	9.25	8.85	13	831	1.56%
2020/07/16	3	8.98	2	9.82	9.70	1	783	0.13%
2020/07/15	2	9.08	0	0.00	9.13	2	682	0.29%
2020/07/13	1	8.30	0.2	8.21	8.26	0.9	688	0.12%
2020/07/06	0	0.00	10	8.25	8.30	-10	697	-1.43%
2020/06/05	0	0.00	1	8.83	8.75	-1	774	-0.13%
2020/06/04	2	8.55	0	0.00	8.83	2	772	0.26%
2020/05/25	3	8.03	0	0.00	8.23	3	790	0.38%
2020/05/19	0	0.00	0	8.27	8.27	0	810	0.00%
2020/05/15	0	0.00	0	8.45	8.49	0	841	0.00%
2020/05/08	0	0.00	0	9.74	8.72	0	875	0.00%
2020/04/20	9	8.05	0	0.00	8.03	9	1,162	0.77%
2020/04/17	5	8.18	0	0.00	8.02	5	1,176	0.43%
2020/04/09	31	7.42	0	0.00	7.22	31	1,215	2.55%
2020/04/07	0	6.80	0	0.00	6.85	0	1,246	0.00%
2020/04/06	0	0.00	1	6.25	6.40	-1	1,263	-0.08%
2020/03/31	0	6.26	0	0.00	6.20	0	1,494	0.00%
2020/03/27	0	6.20	0	0.00	6.25	0	1,596	0.00%
2020/03/25	0	6.60	0	0.00	6.53	0	1,716	0.00%
2020/03/24	0	6.21	0	0.00	6.15	0	1,710	0.00%
2020/03/18	0	5.88	0	0.00	5.90	0	1,679	0.00%
2020/03/13	0	6.90	0	0.00	6.70	0	1,686	0.00%
2020/03/12	0	0.00	0	7.36	7.26	0	1,663	0.00%
2020/03/10	0	8.88	0	0.00	8.28	0	1,657	0.00%
2020/03/06	4	8.90	2	8.86	8.85	2	1,664	0.12%
2020/03/04	10	8.92	0	0.00	8.92	10	1,652	0.61%
2020/03/03	1	9.24	0	0.00	9.12	1	1,646	0.06%
2020/03/02	5	9.00	0	0.00	9.02	5	1,639	0.30%
2020/02/26	1	9.50	0	0.00	9.55	1	1,622	0.06%
2020/02/25	2	9.88	0	0.00	9.80	2	1,609	0.12%
2020/02/21	0	9.75	0	0.00	9.77	0	1,584	0.00%
2020/02/19	0	0.00	2	9.92	9.79	-2	1,564	-0.13%
2020/02/18	2	9.90	0	0.00	9.90	2	1,553	0.13%
2020/02/17	0	0.00	2	9.88	9.90	-2	1,521	-0.13%
2020/02/14	2	9.70	0	0.00	9.64	2	1,507	0.13%
2020/02/07	0	0.00	10	9.42	9.40	-10	1,413	-0.71%
2020/02/06	4	9.87	8	9.81	9.86	-4	1,393	-0.29%
2020/02/04	2	8.96	0	0.00	9.13	2	1,277	0.16%
2020/02/03	10	8.30	0	0.00	8.30	10	1,261	0.79%
2020/01/31	4	9.00	0	0.00	8.82	4	1,239	0.32%
2020/01/30	4	9.03	0	0.00	8.98	4	1,218	0.33%
2020/01/20	2	9.89	0	0.00	9.97	2	1,194	0.17%
2020/01/16	0	0.00	10	10.35	10.10	-10	1,153	-0.87%
2020/01/15	12	10.41	5	10.45	10.50	7	1,114	0.63%
2020/01/13	0	0.00	41	8.83	8.88	-41	991	-4.13%
2020/01/10	0	0.00	97	9.28	9.10	-97	973	-9.97%
2020/01/08	3	9.05	0	0.00	9.04	3	952	0.31%
2020/01/07	20	9.86	0	0.00	9.71	20	934	2.14%
2020/01/06	18	10.15	0	0.00	10.05	18	906	1.99%
2020/01/03	29	10.55	3	10.45	10.30	26	887	2.93%
2020/01/02	29	10.85	0	0.00	10.50	29	853	3.40%
2019/12/31	30	10.31	0	0.00	10.55	30	829	3.62%
2019/12/30	31	10.01	2	10.00	10.20	29	781	3.71%
2019/12/27	5	10.00	1	9.91	10.25	4	753	0.53%
2019/12/26	72	10.29	13	10.62	10.30	59	705	8.37%
2019/12/25	51	9.81	3	9.85	9.86	48	548	8.75%
2019/12/24	10	8.81	0	0.00	8.97	10	508	1.97%
2019/12/23	52	8.08	0	8.16	8.16	52	464	11.18%
2019/12/20	1	7.34	0	0.00	7.42	1	381	0.26%
2019/11/18	0	0.00	0	6.67	6.70	0	300	0.00%
2019/10/18	0	0.00	1	7.12	7.09	-1	325	-0.31%
2019/10/15	0	0.00	5	7.18	7.10	-5	325	-1.54%
2019/10/14	15	7.20	0	0.00	7.18	15	323	4.64%
2019/10/02	10	7.35	0	0.00	7.35	10	312	3.20%
2019/09/27	10	7.10	0	0.00	7.20	10	295	3.38%
2019/09/19	10	6.87	0	0.00	6.86	10	278	3.59%
2019/09/17	0	0.00	1	7.00	7.00	-1	278	-0.36%
2019/09/10	6	6.77	0	0.00	6.78	6	321	1.87%
2019/09/03	10	6.90	0	0.00	6.90	10	326	3.07%
2019/09/02	10	7.00	0	0.00	7.04	10	320	3.12%
2019/08/29	0	0.00	1	6.61	6.55	-1	298	-0.34%
2019/08/14	0	0.00	3	6.79	6.67	-3	287	-1.04%
2019/08/07	1	6.71	0	0.00	6.71	1	289	0.35%
2019/07/16	0	0.00	0	7.51	7.51	0	303	0.00%
2019/07/11	0	0.00	0	7.50	7.52	0	325	0.00%
2019/07/05	0	7.70	0	0.00	7.74	0	341	0.00%
2019/07/02	0	0.00	0	7.35	7.40	0	344	0.00%
2019/06/21	0	0.00	0	7.53	7.53	0	380	0.00%
2019/06/20	0	0.00	1	7.82	7.85	-1	364	-0.27%
2019/06/18	0	0.00	0	7.05	7.10	0	346	0.00%
2019/05/31	0	0.00	0	7.55	7.55	0	383	0.00%
2019/05/09	2	8.38	0	0.00	8.33	2	563	0.36%
2019/05/03	0	0.00	1	8.77	8.77	-1	563	-0.18%
2019/04/29	1	8.44	0	0.00	8.43	1	565	0.18%
2019/04/24	2	8.87	0	0.00	8.88	2	560	0.36%
2019/04/19	0	8.99	0	0.00	8.99	0	553	0.00%
2019/04/18	0	0.00	11	9.13	8.95	-11	556	-1.98%
2019/04/17	1	9.13	0	0.00	9.18	1	556	0.18%
2019/04/15	0	0.00	1	8.96	8.92	-1	540	-0.18%
2019/04/11	1	9.10	0	0.00	9.09	1	544	0.18%
2019/04/10	0	8.96	0	0.00	8.95	0	536	0.00%
2019/04/09	0	0.00	1	9.20	9.15	-1	530	-0.19%
2019/04/08	0	9.00	0	0.00	9.05	0	525	0.00%
2019/04/02	0	8.53	0	0.00	8.52	0	505	0.00%
2019/03/29	0	0.00	3	8.60	8.64	-3	499	-0.60%
2019/03/28	0	8.60	0	0.00	8.65	0	507	0.00%
2019/03/27	0	8.78	0	0.00	8.70	0	512	0.00%
2019/03/26	0	8.60	0	0.00	8.61	0	508	0.00%
2019/03/25	0	8.65	0	0.00	8.63	0	509	0.00%
2019/03/22	0	0.00	1	8.88	8.90	-1	504	-0.20%
2019/03/21	0	8.80	0	0.00	8.84	0	504	0.00%
2019/03/20	0	8.90	0	0.00	8.95	0	504	0.00%
2019/03/19	0	9.02	0	0.00	9.02	0	507	0.00%
2019/03/18	0	9.01	0	0.00	9.00	0	512	0.00%
2019/03/15	0	9.01	0	0.00	9.12	0	515	0.00%
2019/03/14	1	9.10	0	0.00	9.05	1	521	0.19%
2019/03/13	0	9.05	0	0.00	9.06	0	531	0.00%
2019/03/12	0	9.05	0	0.00	9.05	0	542	0.00%
2019/03/11	0	9.10	0	0.00	9.13	0	592	0.00%
2019/03/08	1	9.13	0	0.00	9.11	1	635	0.16%
2019/03/06	0	9.40	0	0.00	9.40	0	649	0.00%
2019/03/04	10	9.46	0	0.00	9.48	10	661	1.51%
2019/02/25	0	9.72	0	0.00	9.72	0	661	0.00%
2019/02/22	0	0.00	2	9.74	9.75	-2	664	-0.30%
2019/02/21	0	0.00	5	9.75	9.80	-5	662	-0.75%
2019/02/20	0	9.70	0	0.00	9.81	0	661	0.00%
2019/02/18	0	0.00	1	9.70	9.90	-1	662	-0.15%
2019/02/15	4	9.59	0	0.00	9.55	4	650	0.61%
2019/02/14	7	10.11	0	0.00	9.96	7	637	1.10%
2019/02/13	1	8.82	1	9.67	9.68	0	593	0.00%
2019/02/12	1	8.68	0	0.00	8.80	1	548	0.18%
2019/01/25	0	8.52	0	0.00	8.52	0	641	0.00%
2019/01/18	0	0.00	2	8.38	8.50	-2	691	-0.29%
2019/01/17	2	8.44	5	8.50	8.41	-3	701	-0.43%
2019/01/14	0	8.42	0	0.00	8.42	0	714	0.00%
2019/01/10	5	8.62	0	0.00	8.60	5	724	0.69%
2019/01/09	0	0.00	5	8.85	8.77	-5	730	-0.68%
2019/01/08	2	8.43	0	0.00	8.38	2	741	0.27%
2019/01/07	3	8.48	0	0.00	8.43	3	751	0.40%
2019/01/04	1	8.28	0	0.00	8.28	1	771	0.13%
2018/12/11	0	0.00	4	9.90	9.78	-4	928	-0.43%
2018/12/04	7	11.10	0	0.00	11.20	7	994	0.70%
2018/12/03	0	0.00	4	10.45	10.95	-4	961	-0.42%
2018/11/29	0	0.00	0	9.62	9.62	0	936	0.00%
2018/11/16	0	0.00	0	9.36	9.42	0	1,190	0.00%
2018/11/13	0	0.00	1	9.07	9.30	-1	1,211	-0.08%
2018/11/09	2	9.83	1	9.75	9.90	1	1,285	0.08%
2018/11/07	0.1	10.00	0	0.00	10.05	0.1	1,379	0.00%
2018/11/02	5	10.30	2	10.45	10.70	3	1,428	0.21%
2018/10/24	1	10.40	0	0.00	10.10	1	1,583	0.06%
2018/10/23	1	10.60	0	0.00	10.35	1	1,649	0.06%
2018/10/22	0	11.00	0	0.00	10.75	0	1,703	0.00%
2018/10/05	7	11.10	0	0.00	11.05	7	2,549	0.27%
2018/10/03	0	0.00	3	12.20	12.10	-3	2,706	-0.11%
2018/10/02	3	12.65	6	12.93	12.60	-3	2,813	-0.11%
2018/10/01	3	12.58	0	0.00	12.50	3	2,891	0.10%
2018/09/27	1	12.75	0	0.00	12.75	1	3,186	0.03%
2018/09/13	0	0.00	3	13.63	13.45	-3	4,268	-0.07%
2018/09/12	1	13.15	0	0.00	13.10	1	4,302	0.02%
2018/09/11	0	0.00	4	13.50	13.75	-4	4,365	-0.09%
2018/09/10	12	13.47	0	0.00	13.30	12	4,404	0.27%
2018/09/07	0	0.00	1	14.00	13.80	-1	4,467	-0.02%
2018/08/30	5	16.05	0	0.00	15.85	5	5,604	0.09%
2018/08/29	26	16.23	13	16.37	16.10	13	5,753	0.23%
2018/08/28	7	16.68	7	16.44	16.10	0	5,776	0.00%
2018/08/27	7	15.65	9	15.89	16.05	-2	5,777	-0.03%
2018/08/23	8	14.81	10	14.85	14.65	-2	5,905	-0.03%
2018/08/20	0	0.00	1	15.35	15.30	-1	6,369	-0.02%
2018/08/16	23	15.56	5	15.64	15.55	18	6,390	0.28%
2018/08/15	2	14.95	0	0.00	15.20	2	6,420	0.03%
2018/08/14	46	15.67	3	15.30	15.80	43	6,499	0.66%
2018/08/13	1	15.45	1	15.50	15.00	0	6,439	0.00%
2018/08/09	2	17.15	0	0.00	17.10	2	6,401	0.03%
2018/08/08	6	17.73	2	17.25	17.20	4	6,397	0.06%
2018/08/02	45	17.10	45	16.98	17.10	0	6,491	0.00%
2018/07/31	0	0.00	5.1	17.76	18.00	-5.1	6,495	-0.08%
2018/07/30	2	17.40	1	18.55	17.55	1	6,448	0.02%
2018/07/26	2	18.68	2	18.83	18.55	0	6,317	0.00%
2018/07/25	5	19.08	2	19.03	18.55	3	6,256	0.05%
2018/07/24	31	18.88	18	19.09	19.35	13	6,146	0.21%
2018/07/23	9	16.90	11	17.00	17.75	-2	5,916	-0.03%
2018/07/20	22	17.35	2	17.40	16.15	20	5,822	0.34%
2018/07/19	1	17.95	2	17.40	17.35	-1	5,750	-0.02%
2018/07/18	8	18.02	11	17.76	17.50	-3	5,711	-0.05%
2018/07/17	2	18.23	8	18.24	17.85	-6	5,631	-0.11%
2018/07/16	14.1	19.21	15	19.28	19.00	-1	5,526	-0.02%
2018/07/13	7	21.04	5	20.32	20.00	2	5,469	0.04%
2018/07/12	4	20.00	32	20.08	20.15	-28	5,365	-0.52%
2018/07/11	80	20.62	37	19.69	19.70	43	5,317	0.81%
2018/07/10	29	20.06	10	20.22	20.10	19	5,227	0.36%
2018/07/09	21	22.29	38	21.52	21.10	-17	5,113	-0.33%
2018/07/06	55	21.62	21	22.04	22.05	34	5,022	0.68%
2018/07/05	19	23.67	57	23.42	22.80	-38	4,869	-0.78%
2018/07/04	25.1	24.93	19	24.93	24.80	6.1	4,698	0.13%
2018/07/03	98	24.77	63	24.86	25.20	35	4,483	0.78%
2018/07/02	33	23.25	67	22.16	23.30	-34	4,120	-0.83%
2018/06/29	30	21.33	41	21.62	21.20	-11	3,941	-0.28%
2018/06/28	52	21.48	6	21.73	22.30	46	3,839	1.20%
2018/06/27	67	20.77	3	20.73	20.65	64	3,761	1.70%
2018/06/26	0	0.00	2	20.15	20.30	-2	3,717	-0.05%
2018/06/25	27	19.67	8	20.16	20.00	19	3,675	0.52%
2018/06/21	7	19.71	3	19.75	19.20	4	3,620	0.11%
2018/06/20	7	19.14	27	18.67	18.80	-20	3,602	-0.56%
2018/06/19	17	19.80	1	20.60	20.00	16	3,608	0.44%
2018/06/15	19	20.30	0	0.00	20.90	19	3,599	0.53%
2018/06/14	3	21.00	8	20.81	20.75	-5	3,528	-0.14%
2018/06/13	11	21.51	48	22.99	23.00	-37	3,397	-1.09%
2018/06/12	2	21.00	0	0.00	21.00	2	3,023	0.07%
2018/06/11	49	19.04	5	17.80	19.10	44	2,959	1.49%
2018/06/08	56	17.24	24	16.95	17.40	32	2,778	1.15%
2018/06/07	44	15.66	0	0.00	15.85	44	2,491	1.77%
2018/06/05	0	0.00	4	13.23	13.15	-4	2,163	-0.18%
2018/06/04	5	13.15	0.5	13.85	13.85	4.5	2,104	0.21%
2018/06/01	0	0.00	2	13.28	13.05	-2	2,045	-0.10%
2018/05/31	1	14.50	2	14.23	13.70	-1	2,019	-0.05%
2018/05/30	1	12.85	3	13.00	14.00	-2	1,885	-0.11%
2018/05/29	4	13.10	1	13.20	13.35	3	1,803	0.17%
2018/05/28	0	0.00	5	11.25	12.15	-5	1,689	-0.30%
2018/05/25	5	11.20	0	0.00	11.05	5	1,551	0.32%
2018/05/14	0	0.00	1	11.10	11.10	-1	1,260	-0.08%
2018/05/10	0	0.00	2	10.50	11.20	-2	1,135	-0.18%
2018/05/09	0	0.00	3	10.17	10.20	-3	1,042	-0.29%
2018/05/08	5	10.26	0	0.00	10.60	5	1,026	0.49%
2018/04/23	0	0.00	4	10.20	10.25	-4	1,067	-0.37%
2018/04/18	4	10.50	0	0.00	10.40	4	1,107	0.36%
2018/04/10	0	10.00	0	0.00	10.10	0	1,591	0.00%
2018/04/09	0	9.96	0	0.00	10.00	0	1,673	0.00%
2018/04/03	0	10.10	0	0.00	10.15	0	1,668	0.00%
2018/04/02	0	10.35	0	0.00	10.30	0	1,670	0.00%
2018/03/30	0	10.20	0	0.00	10.30	0	1,694	0.00%
2018/03/28	0	10.50	0	0.00	10.55	0	1,669	0.00%
2018/03/27	0	10.60	2	10.70	10.65	-2	1,672	-0.12%
2018/03/26	0	10.85	0	0.00	10.95	0	1,660	0.00%
2018/03/23	1	10.55	0	0.00	10.55	1	1,642	0.06%
2018/03/22	0	11.10	0	0.00	11.15	0	1,611	0.00%
2018/03/21	2	11.50	0	0.00	11.50	2	1,530	0.13%
2018/03/20	0	10.80	0	0.00	10.85	0	1,481	0.00%
2018/03/19	0	10.50	0	0.00	10.55	0	1,472	0.00%
2018/03/16	0	10.70	22	10.88	10.80	-22	1,469	-1.50%
2018/03/15	0	10.70	0	0.00	10.80	0	1,467	0.00%
2018/03/12	0	10.30	0	0.00	10.35	0	1,466	0.00%
2018/03/09	17	10.65	0	0.00	10.65	17	1,460	1.16%
2018/03/08	0	10.60	0	0.00	10.65	0	1,473	0.00%
2018/03/07	0	10.50	0	0.00	10.60	0	1,479	0.00%
2018/03/05	0	10.60	0	0.00	10.70	0	1,505	0.00%
2018/03/02	0	10.70	0	0.00	10.75	0	1,595	0.00%
2018/02/26	0	10.10	0	0.00	10.15	0	1,486	0.00%
2018/02/21	0	10.15	0	0.00	10.10	0	1,495	0.00%
2018/02/06	0	0.00	0	9.30	9.25	0	1,603	0.00%
2018/01/22	0	10.80	0	0.00	10.90	0	2,671	0.00%
2018/01/18	0	0.00	2	10.55	10.55	-2	2,975	-0.07%
2018/01/16	1	10.60	0	0.00	10.65	1	3,022	0.03%
2018/01/15	0	0.00	60	10.92	10.75	-60	3,029	-1.98%
2018/01/12	10	10.85	0	0.00	10.75	10	3,064	0.33%
2018/01/10	0	0.00	2	10.85	10.75	-2	3,110	-0.06%
2018/01/09	0	0.00	30	11.20	11.20	-30	3,065	-0.98%
2018/01/08	0	0.00	50	11.92	11.85	-50	3,003	-1.66%
2018/01/05	0	0.00	33	12.19	12.00	-33	2,938	-1.12%
2018/01/04	172	11.93	20	12.04	12.25	152	2,806	5.42%	大買/鉅額交易
2018/01/03	31	10.83	30	11.15	11.15	1	2,602	0.04%
2018/01/02	0	0.00	25	10.13	10.15	-25	2,516	-0.99%