海光 (2038)-富邦-板橋券商分點個股進出

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

海光

(2038)

可現股當沖

股價
21.00
漲跌
▲0.10
漲幅
+0.48%
成交量
444張
產業
上市鋼鐵類股
390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

海光 (2038)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	10	20.80	21.00	-10	1,707	-0.59%
2024/05/30	11	20.90	0	0.00	20.90	11	1,706	0.64%
2024/05/28	10	21.25	0	0.00	21.35	10	1,701	0.59%
2024/05/27	0.1	20.65	3	20.72	20.85	-2.9	1,689	-0.17%
2024/05/23	15	21.23	10	20.85	20.50	5	1,686	0.30%
2024/05/22	41	21.78	4	21.95	21.55	37	1,664	2.22%
2024/05/21	9	22.48	21.1	22.57	22.35	-12.1	1,630	-0.74%
2024/05/20	13	22.53	17	21.72	22.05	-4	1,554	-0.26%
2024/05/17	0	0.00	11	21.00	20.90	-11	1,427	-0.77%
2024/05/16	6	20.77	1	20.90	20.70	5	1,424	0.35%
2024/05/15	2	20.50	3	20.72	20.60	-1	1,431	-0.07%
2024/05/13	10.1	20.40	0	0.00	20.00	10.1	1,414	0.71%
2024/05/09	2	19.85	10	19.90	19.70	-8	1,407	-0.57%
2024/05/07	0	0.00	3	20.00	20.05	-3	1,402	-0.21%
2024/05/06	0	0.00	1	20.35	20.25	-1	1,393	-0.07%
2024/05/03	1	20.35	0	0.00	20.30	1	1,384	0.07%
2024/05/02	0	0.00	2	20.55	20.70	-2	1,377	-0.15%
2024/04/29	1	21.20	1	21.00	21.05	0	1,367	0.00%
2024/04/26	0	0.00	1	20.50	20.55	-1	1,356	-0.07%
2024/04/24	5	20.75	0	0.00	20.45	5	1,352	0.37%
2024/04/22	2	21.18	17	21.60	20.50	-15	1,339	-1.12%
2024/04/19	37	22.35	79	22.28	21.95	-42	1,264	-3.32%
2024/04/18	0	0.00	18.1	21.40	21.90	-18.1	1,089	-1.66%
2024/04/17	2	20.03	0	0.00	19.95	2	1,042	0.19%
2024/04/16	15	19.90	6	19.72	19.80	9	1,043	0.86%
2024/04/15	6	20.53	0	0.00	20.10	6	1,046	0.57%
2024/04/12	7	20.10	6	20.28	20.05	1	1,029	0.10%
2024/04/11	1	20.65	17	20.81	20.50	-16	1,051	-1.52%
2024/04/10	73	21.80	35	21.54	21.15	38	1,115	3.41%
2024/04/09	38.3	21.07	19	20.87	21.70	19.3	1,007	1.92%
2024/04/08	35	19.82	6	19.98	19.75	29	863	3.36%
2024/04/03	16	19.38	69	19.29	19.05	-53	831	-6.37%
2024/03/27	0	0.00	0.2	18.40	18.40	-0.2	1,337	-0.01%
2024/03/22	2	18.25	1	18.05	18.40	1	2,108	0.05%
2024/03/21	31	18.28	0	0.00	18.15	31	2,254	1.38%
2024/03/18	0	0.00	1	18.45	18.35	-1	2,321	-0.04%
2024/03/15	0	0.00	3.2	18.70	18.75	-3.2	2,316	-0.14%
2024/03/14	1	19.25	0	0.00	19.05	1	2,307	0.04%
2024/03/13	5	18.85	1	18.80	18.70	4	2,280	0.18%
2024/03/12	16	19.42	0	0.00	19.30	16	2,270	0.70%
2024/03/08	15	19.23	0	0.00	19.30	15	2,265	0.66%
2024/03/07	25	19.36	3	19.33	19.25	22	2,263	0.97%
2024/03/05	5	19.45	0	0.00	19.50	5	2,252	0.22%
2024/03/01	0	0.00	1	19.80	19.75	-1	2,244	-0.04%
2024/02/23	0	0.00	2	20.20	20.25	-2	2,216	-0.09%
2024/02/22	0	0.00	30	20.50	20.55	-30	2,213	-1.36%
2024/02/20	0	0.00	41	20.77	20.80	-41	2,201	-1.86%
2024/02/05	10	19.90	1	19.90	19.95	9	2,157	0.42%
2024/01/25	1	20.25	0	0.00	20.25	1	2,127	0.05%
2024/01/17	11	20.06	0	0.00	20.15	11	2,091	0.53%
2024/01/16	0.4	20.05	3	20.00	20.05	-2.6	2,076	-0.13%
2024/01/15	0	0.00	4	20.60	20.55	-4	2,060	-0.19%
2024/01/10	3	20.43	0	0.00	20.35	3	2,038	0.15%
2024/01/09	1	20.90	2	20.85	20.70	-1	2,026	-0.05%
2024/01/08	6	21.50	0	0.00	21.35	6	2,000	0.30%
2024/01/05	3	21.88	0	0.00	21.75	3	1,985	0.15%
2024/01/04	2	22.40	12	22.49	22.50	-10	1,943	-0.51%
2024/01/03	0	0.00	5	21.55	21.10	-5	1,846	-0.27%
2024/01/02	3	21.87	2	21.80	21.60	1	1,826	0.05%
2023/12/29	6	22.19	1	21.95	21.95	5	1,797	0.28%
2023/12/28	2	22.25	2	22.25	22.00	0	1,769	0.00%
2023/12/27	1	22.85	1	22.90	22.80	0	1,712	0.00%
2023/12/26	23	22.94	19	22.98	23.40	4	1,656	0.24%
2023/12/25	26	23.34	25.1	23.34	23.05	0.9	1,558	0.06%
2023/12/22	6	21.64	27	21.82	21.90	-21	1,254	-1.67%
2023/12/21	36	22.12	42	22.41	22.50	-6	1,169	-0.51%
2023/12/20	49	22.11	72	21.82	21.90	-23	979	-2.35%
2023/12/19	120	21.40	30.2	21.25	21.70	89.8	770	11.65%	大買/
2023/12/18	4	20.89	30	21.29	21.65	-26	390	-6.64%
2023/12/15	6	19.69	19.1	19.61	19.70	-13.1	243	-5.37%
2023/12/14	15	18.05	2	18.00	17.95	13	169	7.68%
2023/12/11	0	0.00	0.1	18.25	18.05	-0.1	178	-0.03%
2023/12/08	3	18.15	0	0.00	18.10	3	178	1.68%
2023/12/07	5	18.25	0	0.00	18.10	5	178	2.81%
2023/12/06	1	18.40	0	0.00	18.35	1	178	0.56%
2023/12/05	0.5	18.40	0	0.00	18.40	0.5	177	0.28%
2023/12/04	5	18.39	0	0.00	18.45	5	176	2.83%
2023/11/28	0	0.00	5	18.20	18.15	-5	173	-2.89%
2023/11/17	0	0.00	0.1	17.80	17.85	-0.1	179	-0.06%
2023/11/16	5	17.71	0.2	17.70	17.85	4.8	183	2.62%
2023/11/15	6	17.35	0	0.00	17.30	6	179	3.33%
2023/11/09	1	17.30	0	0.00	17.20	1	195	0.51%
2023/11/07	5	17.24	0	0.00	17.25	5	198	2.52%
2023/11/06	2	17.40	0	0.00	17.55	2	201	0.99%
2023/11/02	2	16.95	0	0.00	16.80	2	202	0.99%
2023/10/30	0	0.00	1	17.15	17.00	-1	253	-0.39%
2023/10/26	1	17.15	0	0.00	17.05	1	261	0.38%
2023/10/24	0	0.00	3	16.90	16.90	-3	276	-1.08%
2023/10/20	0	17.00	0	0.00	16.95	0	292	0.00%
2023/10/13	1	17.20	0	0.00	17.25	1	307	0.33%
2023/10/12	0	0.00	0.1	17.30	17.30	-0.1	311	-0.02%
2023/10/05	0	0.00	0.1	17.55	17.30	-0.1	323	-0.02%
2023/10/04	0	0.00	1	17.15	17.15	-1	325	-0.31%
2023/09/26	0	0.00	2	18.00	17.85	-2	366	-0.55%
2023/09/22	0	0.00	0.3	18.20	18.05	-0.3	371	-0.07%
2023/09/20	9	18.55	0	0.00	18.45	9	372	2.41%
2023/09/15	8	18.34	0	0.00	18.40	8	382	2.09%
2023/09/14	3	17.95	0	0.00	18.05	3	379	0.79%
2023/09/13	0	0.00	1	17.70	17.80	-1	382	-0.26%
2023/09/05	0	0.00	0.1	18.35	18.15	-0.1	404	-0.01%
2023/08/24	0	0.00	60	18.50	18.50	-60	421	-14.25%
2023/08/22	60	18.58	0	0.00	18.55	60	423	14.16%
2023/08/18	0	0.00	28	19.29	19.00	-28	420	-6.67%
2023/08/16	8	18.88	0	0.00	18.75	8	415	1.92%
2023/08/15	30	19.03	10	19.00	18.95	20	415	4.81%
2023/08/10	0.2	19.30	0	0.00	19.20	0.2	421	0.05%
2023/08/07	0	0.00	2	20.05	20.15	-2	431	-0.46%
2023/08/04	2	20.35	0	0.00	20.30	2	429	0.47%
2023/08/02	0	0.00	6	20.45	20.25	-6	423	-1.42%
2023/08/01	4	19.90	0	0.00	19.90	4	387	1.03%
2023/07/31	0	0.00	3	19.75	19.75	-3	384	-0.78%
2023/07/20	0.1	19.00	0	0.00	19.10	0.1	361	0.01%
2023/07/12	2	19.05	0	0.00	18.80	2	370	0.54%
2023/07/11	2	19.15	2	19.15	19.15	0	370	0.00%
2023/07/06	0	0.00	1	20.55	20.25	-1	367	-0.27%
2023/07/05	1	20.75	2	20.75	20.70	-1	364	-0.27%
2023/06/29	0	0.00	10	20.40	20.40	-10	356	-2.81%
2023/06/26	0	0.00	4	20.70	20.55	-4	367	-1.09%
2023/06/21	1	20.35	0	0.00	20.40	1	366	0.27%
2023/06/16	5	20.60	2	20.20	20.40	3	373	0.80%
2023/06/12	4	20.00	0	0.00	20.00	4	397	1.01%
2023/06/06	1	20.45	57	20.35	20.30	-56	466	-12.02%
2023/06/05	1	20.50	0	0.00	20.50	1	465	0.22%
2023/05/25	2	20.15	0	0.00	20.00	2	547	0.37%
2023/05/19	12	19.89	3	19.95	19.85	9	574	1.57%
2023/05/12	4	19.80	0	0.00	19.70	4	616	0.65%
2023/05/11	4	19.80	0	0.00	19.70	4	619	0.65%
2023/05/03	2	20.10	2	20.20	20.15	0	751	0.00%
2023/04/28	2	20.40	0	0.00	20.40	2	884	0.23%
2023/04/25	2	20.30	0	0.00	20.05	2	942	0.21%
2023/04/20	3	21.27	0	21.25	21.10	3	1,015	0.29%
2023/04/19	0	0.00	2	21.70	21.45	-2	1,028	-0.19%
2023/04/18	0	0.00	10	21.75	21.75	-10	1,031	-0.97%
2023/04/13	0	0.00	1	22.30	22.30	-1	1,057	-0.09%
2023/04/10	1	22.00	0	0.00	21.95	1	1,148	0.09%
2023/04/07	1	21.75	55	21.77	21.75	-54	1,167	-4.63%
2023/03/30	1	21.60	0	0.00	21.75	1	1,570	0.06%
2023/03/29	2	21.65	0	0.00	21.65	2	1,659	0.12%
2023/03/27	0	0.00	5	22.00	22.05	-5	1,722	-0.29%
2023/03/23	102	21.99	0	0.00	21.95	102	1,953	5.22%	大買/鉅額交易
2023/03/22	2	22.15	0	0.00	22.15	2	2,039	0.10%
2023/03/14	9	23.57	15	23.35	23.10	-6	2,179	-0.28%
2023/03/13	2	23.20	2	23.30	23.35	0	2,178	0.00%
2023/03/10	0	0.00	1	22.60	22.55	-1	2,172	-0.05%
2023/03/09	0	0.00	5	22.95	22.90	-5	2,173	-0.23%
2023/03/08	1	23.20	0	0.00	23.25	1	2,177	0.05%
2023/03/07	1	23.35	0	0.00	23.30	1	2,178	0.05%
2023/03/06	0	0.00	2	23.25	23.30	-2	2,166	-0.09%
2023/03/01	2	22.35	0	0.00	22.30	2	2,156	0.09%
2023/02/24	2	22.70	0	0.00	22.80	2	2,141	0.09%
2023/02/23	0	0.00	1	23.25	23.20	-1	2,127	-0.05%
2023/02/20	0	0.00	2	23.00	23.15	-2	2,135	-0.09%
2023/02/17	0	0.00	5	22.95	23.05	-5	2,171	-0.23%
2023/02/16	4	22.90	6	22.94	22.95	-2	2,212	-0.09%
2023/02/15	5	22.50	1	22.45	22.50	4	2,200	0.18%
2023/02/10	4	22.60	0	0.00	22.60	4	2,191	0.18%
2023/02/09	2	22.95	3	22.95	22.90	-1	2,190	-0.05%
2023/02/08	1	23.35	0	0.00	23.20	1	2,184	0.05%
2023/02/07	5	22.90	3	23.35	23.30	2	2,176	0.09%
2023/02/03	3	23.27	0	0.00	23.10	3	2,154	0.14%
2023/02/01	10	23.80	13	24.35	23.90	-3	2,113	-0.14%
2023/01/31	0	0.00	3.4	23.82	24.00	-3.4	2,059	-0.17%
2023/01/30	11	23.53	13	23.43	23.35	-2	1,977	-0.10%
2023/01/17	0	0.00	17.1	22.75	22.75	-17.1	1,931	-0.89%
2023/01/16	2	22.30	10	22.15	22.40	-8	1,912	-0.42%
2023/01/13	3	22.30	2	21.95	22.05	1	1,886	0.05%
2023/01/12	2	23.05	0	0.00	22.25	2	1,884	0.11%
2023/01/11	0	0.00	9	22.10	22.15	-9	1,827	-0.49%
2023/01/10	30	21.80	0	0.00	21.80	30	1,818	1.65%
2023/01/09	10	22.05	15	21.85	22.05	-5	1,818	-0.28%
2023/01/06	1	21.50	0	0.00	21.50	1	1,804	0.06%
2023/01/05	5	21.55	1	21.85	21.55	4	1,807	0.22%
2023/01/04	10	21.70	0	0.00	21.70	10	1,799	0.56%
2023/01/03	3	22.05	0	0.00	22.05	3	1,795	0.17%
2022/12/30	0	0.00	40	22.18	22.00	-40	1,783	-2.24%
2022/12/29	1	21.75	0	0.00	21.75	1	1,738	0.06%
2022/12/28	32	22.88	6	22.93	22.10	26	1,723	1.51%
2022/12/27	3	22.20	2	22.25	22.35	1	1,685	0.06%
2022/12/26	0	0.00	1	22.55	22.65	-1	1,668	-0.06%
2022/12/23	5	23.05	6	23.28	23.05	-1	1,634	-0.06%
2022/12/22	29	23.43	20	23.17	23.80	9	1,542	0.58%
2022/12/21	6	21.95	42	22.53	22.90	-36	1,279	-2.81%
2022/12/20	15	21.25	0	0.00	20.85	15	1,192	1.26%
2022/12/19	3	21.13	7	20.94	21.30	-4	1,167	-0.34%
2022/12/16	17	21.60	10	21.70	21.65	7	1,141	0.61%
2022/12/15	29	21.87	14	21.78	21.60	15	1,070	1.40%
2022/12/14	8	20.96	0	0.00	20.50	8	915	0.87%
2022/12/13	2	21.15	3	21.30	21.30	-1	838	-0.12%
2022/12/07	0	0.00	3	20.17	19.90	-3	741	-0.40%
2022/12/06	5	20.21	0	0.00	20.20	5	736	0.68%
2022/12/05	0	0.00	1	20.75	20.85	-1	747	-0.13%
2022/12/02	1	20.60	6	20.70	20.25	-5	732	-0.68%
2022/12/01	0	0.00	1	20.15	20.25	-1	751	-0.13%
2022/11/30	0	0.00	46	20.12	20.10	-46	749	-6.14%
2022/11/29	0	0.00	13	19.80	19.75	-13	750	-1.73%
2022/11/25	60	19.77	0	0.00	19.60	60	764	7.85%
2022/11/24	0	0.00	2	19.55	19.60	-2	750	-0.27%
2022/11/23	2	19.35	0	0.00	19.35	2	752	0.27%
2022/11/21	0	0.00	3	19.50	19.55	-3	775	-0.39%
2022/11/16	7	20.37	1	20.30	19.95	6	821	0.73%
2022/11/15	2	20.05	0.1	20.40	20.20	1.9	806	0.24%
2022/11/11	0	0.00	0.2	18.30	18.35	-0.2	873	-0.02%
2022/10/26	0	0.00	4	17.45	17.50	-4	1,556	-0.26%
2022/10/24	0	0.00	10	18.00	17.75	-10	1,630	-0.61%
2022/10/13	3	17.98	0	0.00	17.50	3	1,622	0.18%
2022/10/12	0	0.00	0.4	18.70	18.90	-0.4	1,623	-0.03%
2022/10/11	0	0.00	0.1	19.10	19.00	-0.1	1,629	0.00%
2022/09/28	1	19.05	0	0.00	18.75	1	1,661	0.06%
2022/09/26	10	19.80	0.2	19.85	19.55	9.8	1,684	0.58%
2022/09/22	1	20.60	0	0.00	20.60	1	1,696	0.06%
2022/09/20	1	21.40	0	0.00	21.30	1	1,691	0.06%
2022/09/13	1	22.05	0	0.00	22.05	1	1,702	0.06%
2022/09/12	0	0.00	10	21.99	22.25	-10	1,722	-0.58%
2022/09/08	10	21.50	1	21.50	21.55	9	1,718	0.52%
2022/09/07	0	0.00	1	21.75	21.00	-1	1,718	-0.06%
2022/09/05	0	0.00	2	21.20	20.85	-2	1,706	-0.12%
2022/09/01	0	0.00	0	21.85	21.65	0	1,708	0.00%
2022/08/29	0	0.00	7	22.21	22.20	-7	1,689	-0.41%
2022/08/26	0	23.10	3	23.00	23.00	-3	1,681	-0.18%
2022/08/25	0.8	24.32	2	24.20	24.35	-1.2	1,672	-0.07%
2022/08/24	6.2	24.62	3	24.23	24.20	3.2	1,655	0.20%
2022/08/23	1	24.15	0	0.00	23.90	1	1,633	0.06%
2022/08/22	0	0.00	8	24.09	24.40	-8	1,614	-0.50%
2022/08/19	2	24.18	3	24.32	24.40	-1	1,601	-0.06%
2022/08/18	25.5	24.56	21	24.67	24.25	4.5	1,576	0.29%
2022/08/17	6	23.83	3	23.63	23.45	3	1,454	0.21%
2022/08/16	2	23.10	0	0.00	23.05	2	1,391	0.14%
2022/08/15	8	23.40	3	23.67	23.50	5	1,378	0.36%
2022/08/12	1	23.40	4	23.09	23.35	-3	1,263	-0.24%
2022/08/11	0	0.00	1	21.60	21.70	-1	1,106	-0.09%
2022/08/10	2	21.55	0	0.00	21.40	2	1,109	0.18%
2022/08/09	0	0.00	4	21.29	21.35	-4	1,100	-0.36%
2022/08/08	1	20.80	0	0.00	20.90	1	1,092	0.09%
2022/08/05	1	21.05	0	0.00	21.00	1	1,096	0.09%
2022/08/04	1	20.50	1	20.40	20.50	0	1,107	0.00%
2022/08/03	2	21.63	20	20.98	21.15	-18	1,094	-1.64%
2022/08/02	37	22.68	11	22.35	21.65	26	1,074	2.42%
2022/08/01	6	22.23	6	22.28	22.30	0	871	0.00%
2022/07/29	0	0.00	2	20.35	20.30	-2	809	-0.25%
2022/07/22	0	0.00	3	21.52	21.45	-3	847	-0.35%
2022/07/21	1	21.30	5	21.24	21.25	-4	881	-0.45%
2022/07/20	0	0.00	1	21.40	21.20	-1	894	-0.11%
2022/07/19	1	21.35	3	21.00	21.45	-2	921	-0.22%
2022/07/18	2	20.95	0	0.00	20.95	2	928	0.22%
2022/07/13	0	0.00	4	19.78	19.90	-4	947	-0.42%
2022/07/12	4	18.99	0	0.00	18.95	4	962	0.42%
2022/07/07	1	19.70	3	19.00	19.80	-2	1,152	-0.17%
2022/07/04	0	0.00	2	19.45	19.55	-2	1,322	-0.15%
2022/07/01	2	19.00	1	19.95	18.80	1	1,340	0.07%
2022/06/27	2	22.00	0	0.00	21.95	2	1,359	0.15%
2022/06/22	0	0.00	1	21.00	20.85	-1	1,401	-0.07%
2022/06/21	7	22.10	7	21.76	22.20	0	1,473	0.00%
2022/06/20	3	21.30	0	0.00	20.55	3	1,487	0.20%
2022/06/16	3	23.45	0	0.00	22.95	3	2,118	0.14%
2022/06/15	1	24.70	1	25.00	24.20	0	2,116	0.00%
2022/06/14	2	23.60	0	0.00	23.60	2	2,104	0.10%
2022/06/13	4	24.38	0	0.00	24.05	4	2,119	0.19%
2022/06/10	2	25.30	0	0.00	25.25	2	2,133	0.09%
2022/06/06	5	26.08	0	26.00	26.10	5	2,244	0.22%
2022/05/24	2	26.68	2	27.05	26.00	0	3,027	0.00%
2022/05/20	5	26.27	1	26.25	26.20	4	3,563	0.11%
2022/05/19	1	25.25	0	0.00	25.60	1	3,663	0.03%
2022/05/18	0	0.00	1	26.45	26.25	-1	3,667	-0.03%
2022/05/12	0	0.00	5	25.40	25.00	-5	3,691	-0.14%
2022/05/11	2	26.25	0	0.00	26.05	2	3,694	0.05%
2022/05/09	1	27.00	5	26.44	26.60	-4	3,729	-0.11%
2022/05/06	2	28.08	1	28.20	28.50	1	3,744	0.03%
2022/05/04	1	28.55	0	0.00	28.55	1	3,770	0.03%
2022/04/28	2	29.05	0	0.00	28.60	2	3,815	0.05%
2022/04/26	3	29.92	0	0.00	29.85	3	3,789	0.08%
2022/04/25	5	30.64	0	0.00	30.25	5	3,792	0.13%
2022/04/22	4	33.46	3	33.10	32.90	1	3,776	0.03%
2022/04/20	1	33.70	1	33.90	33.60	0	3,868	0.00%
2022/04/19	1	33.70	0	0.00	33.70	1	3,889	0.03%
2022/04/18	0	0.00	2	33.90	33.60	-2	3,909	-0.05%
2022/04/15	2	35.33	3	35.30	35.00	-1	3,920	-0.03%
2022/04/14	6	35.27	11	35.34	35.10	-5	3,892	-0.13%
2022/04/13	4	35.70	16.1	35.50	35.40	-12.1	3,828	-0.32%
2022/04/12	19	35.93	19	34.56	35.00	0	3,766	0.00%
2022/04/11	3	34.83	5	34.70	34.35	-2	3,640	-0.05%
2022/04/08	5	33.90	2	34.43	34.45	3	3,632	0.08%
2022/04/07	23	34.91	24	34.14	33.40	-1	3,619	-0.03%
2022/04/06	1	33.85	0	0.00	33.80	1	3,591	0.03%
2022/04/01	1	33.70	0	0.00	34.15	1	3,595	0.03%
2022/03/31	0	0.00	1	34.10	34.05	-1	3,603	-0.03%
2022/03/30	0	0.00	11	34.38	34.55	-11	3,608	-0.30%
2022/03/29	1	34.00	0	0.00	33.80	1	3,607	0.03%
2022/03/28	2	33.75	0	0.00	34.40	2	3,621	0.06%
2022/03/25	3	34.65	0	0.00	34.35	3	3,649	0.08%
2022/03/24	3	34.97	6	35.14	34.70	-3	3,718	-0.08%
2022/03/23	7	34.96	4	34.80	34.95	3	3,811	0.08%
2022/03/22	33	35.36	24	34.82	35.25	9	3,779	0.24%
2022/03/21	9	34.86	15	34.99	35.25	-6	3,407	-0.18%
2022/03/18	0	0.00	1	32.00	32.05	-1	3,188	-0.03%
2022/03/17	1	32.50	3	32.35	32.20	-2	3,292	-0.06%
2022/03/16	0	0.00	2	32.80	32.00	-2	3,371	-0.06%
2022/03/14	0	0.00	3	33.55	33.45	-3	3,685	-0.08%
2022/03/11	1	33.60	0	0.00	33.10	1	3,802	0.03%
2022/03/09	1	32.20	2.2	32.39	32.80	-1.2	3,846	-0.03%
2022/03/08	4	34.19	8	34.74	32.10	-4	3,874	-0.10%
2022/03/07	8	34.54	9	34.57	34.05	-1	3,786	-0.03%
2022/03/04	5	34.41	1.1	34.54	33.90	3.9	3,714	0.11%
2022/03/03	1	34.30	8	34.33	34.05	-7	3,701	-0.19%
2022/03/02	9	34.42	7	34.60	34.10	2	3,752	0.05%
2022/03/01	22	34.60	10	34.70	34.40	12	4,178	0.29%
2022/02/25	3	33.03	2	33.05	32.65	1	4,206	0.02%
2022/02/24	4	32.23	0	0.00	32.15	4	4,316	0.09%
2022/02/23	8.3	33.83	16	33.43	33.50	-7.7	4,313	-0.18%
2022/02/22	29	34.45	27	33.47	32.90	2	4,253	0.05%
2022/02/21	1	32.95	21.3	33.58	34.10	-20.3	3,837	-0.53%
2022/02/18	7	30.95	0	0.00	31.00	7	3,799	0.18%
2022/02/17	1	30.70	10	30.90	30.65	-9	3,911	-0.23%
2022/02/16	0	0.00	4	30.85	30.70	-4	4,054	-0.10%
2022/02/15	13	30.95	100	30.84	30.60	-87	4,625	-1.88%
2022/02/14	3	31.57	0	0.00	31.15	3	4,779	0.06%
2022/02/10	100.3	32.41	0	0.00	32.25	100.3	4,877	2.06%
2022/02/09	4	32.24	0	0.00	32.40	4	5,090	0.08%
2022/02/08	0	0.00	4	31.90	32.20	-4	5,105	-0.08%
2022/02/07	1	30.75	6	30.86	31.15	-5	5,153	-0.10%
2022/01/26	12	29.72	2	29.80	29.65	10	5,237	0.19%
2022/01/25	5	29.76	1	30.15	29.60	4	5,380	0.07%
2022/01/21	5	30.83	0	0.00	30.70	5	5,419	0.09%
2022/01/20	0	0.00	2	31.25	31.25	-2	5,423	-0.04%
2022/01/18	2	31.35	5	31.67	31.00	-3	5,448	-0.06%
2022/01/17	0	0.00	1	30.00	31.20	-1	5,466	-0.02%
2022/01/14	5	30.64	0	0.00	30.50	5	5,570	0.09%
2022/01/13	4	31.84	8	32.21	31.75	-4	5,606	-0.07%
2022/01/12	2	31.40	0	0.00	30.90	2	5,552	0.04%
2022/01/11	4	31.70	1.4	31.58	31.35	2.6	5,569	0.05%
2022/01/10	6	32.46	10.5	32.19	32.10	-4.5	5,611	-0.08%
2022/01/07	1	34.20	0	0.00	33.25	1	5,638	0.02%
2022/01/05	0	0.00	1	35.35	34.35	-1	5,701	-0.02%
2022/01/04	0	0.00	2	34.58	34.80	-2	5,734	-0.03%
2022/01/03	1	34.60	0	0.00	34.65	1	5,749	0.02%
2021/12/29	2	35.53	0	0.00	35.55	2	5,826	0.03%
2021/12/28	0	0.00	1	35.65	35.65	-1	5,915	-0.02%
2021/12/27	1	35.45	0	0.00	35.65	1	6,010	0.02%
2021/12/24	1	35.75	0	0.00	35.75	1	6,103	0.02%
2021/12/23	1	36.15	0	0.00	36.00	1	6,208	0.02%
2021/12/22	3	36.27	0	0.00	36.20	3	6,231	0.05%
2021/12/21	0	0.00	4	35.94	36.60	-4	6,255	-0.06%
2021/12/20	3	37.20	3	36.77	36.60	0	6,235	0.00%
2021/12/17	27	37.09	45	37.06	35.90	-18	6,185	-0.29%
2021/12/16	2	35.90	1	36.65	35.85	1	6,069	0.02%
2021/12/14	3	35.93	0	0.00	35.60	3	6,096	0.05%
2021/12/13	7	37.19	17	37.31	36.80	-10	6,082	-0.16%
2021/12/10	9	36.43	13	36.63	36.05	-4	6,010	-0.07%
2021/12/09	2.2	36.37	11	35.74	35.50	-8.8	6,008	-0.15%
2021/12/08	28.2	36.96	29	37.42	36.00	-0.8	6,040	-0.01%
2021/12/07	18	35.99	19	35.96	35.80	-1	5,813	-0.02%
2021/12/06	15	34.95	14	34.98	35.05	1	5,734	0.02%
2021/12/03	10	35.07	14	35.00	34.55	-4	5,714	-0.07%
2021/12/02	19	34.87	3	35.05	34.60	16	5,709	0.28%
2021/12/01	7	34.39	3	34.75	34.40	4	5,713	0.07%
2021/11/30	8	34.37	4	34.66	34.50	4	5,750	0.07%
2021/11/29	2	33.80	4	33.78	34.00	-2	5,763	-0.03%
2021/11/26	4	34.75	5	35.19	34.65	-1	5,804	-0.02%
2021/11/25	72	36.52	42	37.50	35.55	30	5,790	0.52%
2021/11/24	10	35.60	38	36.22	36.95	-28	5,270	-0.53%
2021/11/23	9	34.02	4	34.51	33.60	5	5,164	0.10%
2021/11/22	13	33.35	1.1	33.39	33.20	11.9	5,261	0.23%
2021/11/19	4	33.23	2	33.10	33.05	2	5,251	0.04%
2021/11/18	8	33.96	3	34.05	33.80	5	5,286	0.09%
2021/11/17	7.1	34.10	14	34.48	33.85	-6.9	5,327	-0.13%
2021/11/16	11	34.90	21	34.47	34.15	-10	5,298	-0.19%
2021/11/15	22	36.30	9	36.11	35.60	13	5,265	0.25%
2021/11/12	46	38.66	47	39.07	37.85	-1	5,253	-0.02%
2021/11/11	21	35.04	15.7	36.56	37.10	5.3	4,774	0.11%
2021/11/10	3	33.87	3	33.80	33.75	0	4,737	0.00%
2021/11/09	7	34.30	4	34.56	34.35	3	5,058	0.06%
2021/11/08	10	35.09	1	34.35	34.30	9	5,170	0.17%
2021/11/05	1	33.50	0	0.00	32.85	1	5,015	0.02%
2021/11/04	1	35.20	6	34.57	33.50	-5	5,014	-0.10%
2021/11/03	11	34.26	4	34.45	33.90	7	5,029	0.14%
2021/11/02	38	33.85	26	33.34	33.00	12	4,996	0.24%
2021/11/01	5	33.03	1	33.70	33.10	4	4,903	0.08%
2021/10/29	2	32.80	3	32.95	32.70	-1	4,902	-0.02%
2021/10/28	1	32.60	2	33.35	32.70	-1	4,907	-0.02%
2021/10/27	1	33.00	0	0.00	33.15	1	4,972	0.02%
2021/10/26	0	0.00	4	33.60	33.40	-4	5,053	-0.08%
2021/10/25	0	0.00	3	32.67	32.70	-3	5,121	-0.06%
2021/10/22	7	32.27	0	0.00	32.15	7	5,200	0.13%
2021/10/21	5	34.90	1	35.05	35.10	4	5,198	0.08%
2021/10/20	6	34.30	0	0.00	33.85	6	5,192	0.12%
2021/10/14	0	0.00	2	33.38	33.90	-2	5,505	-0.04%
2021/10/13	1	33.20	2	33.25	32.55	-1	5,625	-0.02%
2021/10/12	2	33.70	22	34.22	33.00	-20	5,716	-0.35%
2021/10/07	20	33.99	0	0.00	34.50	20	6,188	0.32%
2021/10/06	1	33.00	2	33.23	33.00	-1	6,383	-0.02%
2021/10/05	2	33.23	6.1	32.61	33.25	-4.1	6,559	-0.06%
2021/10/04	11.4	32.84	10	31.05	31.05	1.4	6,776	0.02%
2021/10/01	5.3	35.93	2	34.38	34.40	3.3	7,242	0.05%
2021/09/30	0	0.00	4	38.00	37.60	-4	7,380	-0.05%
2021/09/29	0	0.00	6	36.15	35.90	-6	7,439	-0.08%
2021/09/28	11	36.58	5	35.95	35.95	6	7,769	0.08%
2021/09/27	0	0.00	1	37.90	36.90	-1	8,143	-0.01%
2021/09/24	7	36.50	9	36.82	36.90	-2	8,765	-0.02%
2021/09/23	1	36.47	2	35.83	36.55	-1	9,602	-0.01%
2021/09/22	2	35.08	5	35.23	35.20	-3	11,011	-0.03%
2021/09/16	0	0.00	5	37.50	37.05	-5	13,395	-0.04%
2021/09/15	1	37.20	0	0.00	38.40	1	13,660	0.01%
2021/09/14	9	38.19	3	38.22	37.70	6	14,848	0.04%
2021/09/13	6	39.03	3	39.42	39.65	3	15,362	0.02%
2021/09/10	3	38.18	7	37.97	38.20	-4	15,553	-0.03%
2021/09/09	0	0.00	1	38.30	38.35	-1	15,633	-0.01%
2021/09/07	1	37.55	2	37.98	37.55	-1	15,856	-0.01%
2021/09/06	2	38.10	15	38.77	37.50	-13	15,975	-0.08%
2021/09/03	5	39.30	1	38.70	38.75	4	15,999	0.03%
2021/09/02	14	40.15	10	39.30	39.30	4	16,042	0.02%
2021/09/01	4	40.95	3	40.98	40.55	1	16,100	0.01%
2021/08/31	10	41.63	6	41.36	41.50	4	16,142	0.02%
2021/08/30	2	40.83	2	41.38	40.80	0	16,326	0.00%
2021/08/27	4	41.31	2	41.78	40.65	2	17,911	0.01%
2021/08/26	10	44.34	4	45.06	42.85	6	19,300	0.03%
2021/08/25	3	42.10	1	42.20	42.00	2	21,025	0.01%
2021/08/24	2	41.80	6	42.48	42.90	-4	22,514	-0.02%
2021/08/23	1	42.95	10	42.93	43.00	-9	23,679	-0.04%
2021/08/20	3	41.15	8	40.43	40.35	-5	24,418	-0.02%
2021/08/19	3	41.95	7	41.59	40.90	-4	25,342	-0.02%
2021/08/18	4	41.25	3	39.77	41.50	1	25,537	0.00%
2021/08/17	9	42.21	20	40.83	40.50	-11	25,769	-0.04%
2021/08/16	14	43.24	12	42.94	42.90	2	26,316	0.01%
2021/08/13	62	44.22	49	43.62	43.20	13	26,767	0.05%
2021/08/12	2	45.23	15	44.95	45.50	-13	27,292	-0.05%
2021/08/11	1	43.65	34	41.98	41.40	-33	27,256	-0.12%
2021/08/10	12	43.32	1	43.65	42.65	11	27,295	0.04%
2021/08/09	17	43.54	28	43.93	43.35	-11	27,474	-0.04%
2021/08/06	39	43.25	15	43.20	42.70	24	27,680	0.09%
2021/08/05	5	44.50	11	43.30	43.25	-6	27,915	-0.02%
2021/08/04	27	45.79	26	45.50	45.25	1	28,311	0.00%
2021/08/03	7	46.10	8	45.95	45.90	-1	29,607	0.00%
2021/08/02	3	46.23	2	46.25	46.85	1	30,498	0.00%
2021/07/30	6	47.09	9	45.62	45.15	-3	30,962	-0.01%
2021/07/29	1	45.25	7	45.28	47.20	-6	31,770	-0.02%
2021/07/28	33	45.45	25	45.21	44.50	8	32,297	0.02%
2021/07/27	2	46.55	3	47.15	45.70	-1	32,709	0.00%
2021/07/26	2	48.10	5	49.00	47.40	-3	33,771	-0.01%
2021/07/23	18	48.81	9	49.02	49.55	9	34,703	0.03%
2021/07/22	2	46.73	9	47.32	47.80	-7	34,866	-0.02%
2021/07/21	3	47.95	13	48.00	47.20	-10	35,280	-0.03%
2021/07/20	14	50.35	69.7	50.21	49.60	-55.7	35,682	-0.16%
2021/07/19	24	52.73	35.2	52.48	52.30	-11.1	36,027	-0.03%
2021/07/16	14	52.71	25	51.81	51.30	-11	37,205	-0.03%
2021/07/15	43.3	53.26	17	53.41	53.80	26.3	37,788	0.07%
2021/07/14	36.4	51.67	33	51.82	52.20	3.4	38,541	0.01%
2021/07/13	27	54.51	24.1	54.08	52.20	2.9	38,672	0.01%
2021/07/12	18.1	58.88	5	59.22	57.30	13.1	38,792	0.03%
2021/07/09	33.3	59.35	27	59.19	57.50	6.3	39,076	0.02%
2021/07/08	46	60.05	48	61.53	59.30	-2	39,620	-0.01%
2021/07/07	73	57.70	70.3	58.47	57.00	2.7	39,328	0.01%
2021/07/06	16	60.15	21	59.66	59.00	-5	39,558	-0.01%
2021/07/05	50	60.42	51	60.60	60.50	-1	40,040	0.00%
2021/07/02	53	58.89	101.1	58.67	59.50	-48.1	40,013	-0.12%	大賣/
2021/07/01	50.3	60.62	71.2	59.86	58.00	-20.9	39,807	-0.05%
2021/06/30	110.2	64.04	99	64.31	61.90	11.2	39,546	0.03%	大買/
2021/06/29	236.2	66.00	211	65.76	63.00	25.2	39,231	0.06%	大買/大賣/
2021/06/28	153.1	62.69	152.1	63.35	63.80	1	37,925	0.00%	大買/大賣/
2021/06/25	92.2	59.85	98.2	59.81	59.00	-6	36,719	-0.02%
2021/06/24	4	56.28	34.5	57.07	57.50	-30.5	35,576	-0.09%
2021/06/23	189.2	59.04	156	56.13	52.30	33.2	35,673	0.09%	大買/大賣/
2021/06/22	43.1	56.58	54.1	57.09	58.10	-11	34,795	-0.03%
2021/06/21	31	50.13	44	49.67	52.90	-13	34,215	-0.04%
2021/06/18	6	46.91	16	47.38	48.15	-10	33,965	-0.03%
2021/06/17	14	47.14	31	47.10	47.20	-17	33,860	-0.05%
2021/06/16	13	47.33	38	47.11	46.50	-25	33,763	-0.07%
2021/06/15	28	46.40	51	43.52	47.10	-23	33,614	-0.07%
2021/06/11	6	42.63	12	42.48	42.85	-6	33,487	-0.02%
2021/06/10	20	41.55	23	40.57	42.35	-3	33,451	-0.01%
2021/06/09	37	41.18	17	41.30	41.05	20	33,382	0.06%
2021/06/08	64	43.07	36.1	42.05	43.15	27.9	33,306	0.08%
2021/06/07	56	42.47	26	42.32	42.00	30	33,223	0.09%
2021/06/04	195	48.79	183	48.49	46.65	12	33,028	0.04%	大買/大賣/
2021/06/03	250	47.77	96	47.33	46.60	154	31,682	0.49%	大買/鉅額交易
2021/06/02	253	44.29	259	44.70	45.70	-6	30,248	-0.02%	大買/大賣/
2021/06/01	286	39.43	311	39.43	41.55	-25	29,035	-0.09%	大買/大賣/
2021/05/31	111	38.85	117	39.25	37.80	-6	28,038	-0.02%	大買/大賣/
2021/05/28	56	36.36	75	36.40	37.15	-19	26,859	-0.07%
2021/05/27	122	32.94	165	33.17	33.80	-43	26,111	-0.16%	大買/大賣/
2021/05/26	29	31.19	21	30.99	30.75	8	25,245	0.03%
2021/05/25	44	31.21	38	30.63	30.30	6	25,106	0.02%
2021/05/24	67	31.43	54	31.41	31.55	13	25,231	0.05%
2021/05/21	37	29.75	40	29.87	31.05	-3	24,744	-0.01%
2021/05/20	86	29.49	59	30.36	28.25	27	24,298	0.11%
2021/05/19	8	27.69	4	28.55	28.65	4	23,516	0.02%
2021/05/18	0	0.00	10	25.87	26.05	-10	23,511	-0.04%
2021/05/17	40	24.22	40.5	24.28	23.70	-0.5	23,478	0.00%
2021/05/14	34.5	29.24	25	29.10	26.30	9.5	23,272	0.04%
2021/05/13	33	30.29	40	30.37	29.20	-7	22,980	-0.03%
2021/05/12	86	34.78	526	33.02	32.40	-440	22,691	-1.94%	大賣/鉅額交易
2021/05/11	451	39.72	143	39.03	36.00	308	22,286	1.38%	大買/大賣/鉅額交易
2021/05/10	244	36.74	85	37.63	38.75	159	21,051	0.76%	大買/鉅額交易
2021/05/07	45	34.09	58	33.91	35.25	-13	20,176	-0.06%
2021/05/06	90.2	34.24	79	34.75	34.35	11.2	19,674	0.06%
2021/05/05	75	31.90	74.2	31.95	32.90	0.9	18,814	0.00%
2021/05/04	22	30.75	43	30.37	30.05	-21	18,264	-0.11%
2021/05/03	147	37.26	92	35.74	33.20	55	17,858	0.31%	大買/
2021/04/29	63	34.49	101	34.96	35.85	-38	16,779	-0.23%	大賣/
2021/04/28	22	33.71	22	33.98	32.60	0	15,840	0.00%
2021/04/27	73	34.72	56	34.44	33.95	17	15,657	0.11%
2021/04/26	61	33.56	59	33.84	34.55	2	15,195	0.01%
2021/04/23	30	31.67	26	31.59	31.45	4	14,808	0.03%
2021/04/22	106	34.79	128	35.03	31.95	-22	14,502	-0.15%	大買/大賣/
2021/04/21	56	33.60	74	33.54	33.25	-18	13,347	-0.13%
2021/04/20	116	31.77	114.1	31.89	33.90	2	12,683	0.02%	大買/大賣/
2021/04/19	39	32.26	74	32.86	33.05	-35	11,748	-0.30%
2021/04/16	23	29.05	61	29.93	30.05	-38	11,387	-0.33%
2021/04/15	77	26.30	68.6	27.06	27.35	8.5	11,071	0.08%
2021/04/14	44	24.01	81	24.68	24.90	-37	10,615	-0.35%
2021/04/13	28.5	23.39	20	23.50	22.65	8.5	9,831	0.09%
2021/04/12	45	22.85	58	22.97	23.30	-13	9,663	-0.13%
2021/04/09	97	22.40	78	22.07	21.25	19	9,344	0.20%
2021/04/08	65	21.75	95	21.98	22.20	-30	8,757	-0.34%
2021/04/07	17.1	20.14	15	20.02	20.20	2.1	8,589	0.02%
2021/04/06	60	20.25	35	20.37	20.35	25	9,306	0.27%
2021/04/01	78	19.77	59	19.72	19.30	19	9,653	0.20%
2021/03/31	12	18.79	6	18.88	18.75	6	10,277	0.06%
2021/03/30	0	0.00	2	18.10	18.20	-2	10,843	-0.02%
2021/03/29	1	18.10	6	18.26	18.10	-5	11,490	-0.04%
2021/03/26	38	18.26	31	18.15	18.00	7	12,448	0.06%
2021/03/25	12	18.91	18	18.64	18.95	-6	12,235	-0.05%
2021/03/24	7	17.24	0	0.00	17.25	7	12,144	0.06%
2021/03/23	0	0.00	1	17.50	17.40	-1	12,328	-0.01%
2021/03/22	3	18.05	0	0.00	17.80	3	12,684	0.02%
2021/03/19	3	17.70	0	0.00	17.60	3	13,521	0.02%
2021/03/18	3	17.90	1	18.10	17.90	2	14,000	0.01%
2021/03/16	6	18.25	21	18.18	18.15	-15	14,688	-0.10%
2021/03/15	3	18.55	1	18.55	18.55	2	14,683	0.01%
2021/03/12	2	18.43	3	18.37	18.50	-1	14,683	-0.01%
2021/03/11	4	18.48	13.1	18.54	18.40	-9.1	14,721	-0.06%
2021/03/10	9	18.52	0	0.00	18.50	9	14,745	0.06%
2021/03/09	43	19.12	37	19.22	18.60	6	14,791	0.04%
2021/03/08	9	18.57	2	18.90	18.15	7	14,677	0.05%
2021/03/05	76	19.40	66	19.61	18.70	10	15,123	0.07%
2021/03/04	8	19.53	22	19.60	19.80	-14	14,791	-0.09%
2021/03/03	0	0.00	2	17.88	18.00	-2	14,607	-0.01%
2021/03/02	3	18.08	16	18.57	17.55	-13	14,736	-0.09%
2021/02/26	10	18.90	10	18.60	18.50	0	14,746	0.00%
2021/02/25	6	19.08	19	18.83	18.85	-13	14,728	-0.09%
2021/02/24	53	20.21	28	19.53	18.85	25	14,677	0.17%
2021/02/23	1	19.00	6	19.74	19.90	-5	14,474	-0.03%
2021/02/22	20	17.21	7	17.31	18.10	13	14,484	0.09%
2021/02/19	21	17.13	2	17.18	16.90	19	14,406	0.13%
2021/02/18	12	17.14	1	17.25	17.55	11	14,308	0.08%
2021/02/17	15	15.67	7	15.70	16.40	8	14,147	0.06%
2021/02/05	0.1	14.95	0	0.00	14.95	0.1	14,064	0.00%
2021/02/03	3	15.37	3	15.57	15.10	0	14,040	0.00%
2021/02/02	0	0.00	2	15.65	15.65	-2	14,019	-0.01%
2021/02/01	2	15.75	3	15.77	15.50	-1	13,963	-0.01%
2021/01/29	2	15.58	1	15.75	15.10	1	13,862	0.01%
2021/01/28	0	0.00	9	16.00	16.10	-9	13,812	-0.07%
2021/01/27	0	0.00	2	16.38	16.15	-2	13,767	-0.01%
2021/01/26	6	16.51	2	16.70	16.55	4	13,723	0.03%
2021/01/25	2	17.65	0	0.00	17.45	2	13,650	0.01%
2021/01/22	0	0.00	7	17.21	17.80	-7	13,529	-0.05%
2021/01/21	5	16.95	5	16.88	16.70	0	13,428	0.00%
2021/01/20	3	16.68	6	17.03	16.80	-3	13,384	-0.02%
2021/01/19	2	17.88	1	17.80	17.65	1	13,290	0.01%
2021/01/18	0	0.00	17	17.90	18.25	-17	13,211	-0.13%
2021/01/15	2	19.03	13	19.52	18.50	-11	13,072	-0.08%
2021/01/14	19.1	20.73	3	21.05	20.20	16.1	12,902	0.12%
2021/01/13	1	20.00	8	20.71	20.90	-7	12,712	-0.06%
2021/01/12	6	20.66	5	20.40	20.15	1	12,667	0.01%
2021/01/11	14	21.20	7	21.64	21.90	7	12,580	0.06%
2021/01/08	5	21.24	4	20.81	20.60	1	12,527	0.01%
2021/01/07	0	0.00	2	21.50	21.55	-2	12,478	-0.02%
2021/01/06	1	22.20	1	22.45	22.20	0	12,437	0.00%
2021/01/05	1	23.05	6	23.58	23.30	-5	12,388	-0.04%
2021/01/04	0	0.00	1	23.50	23.45	-1	12,303	-0.01%
2020/12/31	1	21.35	9	21.40	21.40	-8	12,159	-0.07%
2020/12/30	10	21.91	30	21.58	21.55	-20	12,086	-0.17%
2020/12/29	92	23.57	63	23.63	23.00	29	11,917	0.24%
2020/12/28	30	22.93	54	23.22	22.25	-24	10,983	-0.22%
2020/12/25	138	22.98	83	23.06	23.35	55	10,255	0.54%	大買/
2020/12/24	44	20.82	43	21.67	22.00	1	9,080	0.01%
2020/12/23	84.5	18.82	101.2	19.05	20.00	-16.7	8,366	-0.20%	大賣/
2020/12/22	94.5	19.24	132	19.36	18.20	-37.5	7,760	-0.48%	大賣/
2020/12/21	15	17.18	28	18.05	18.05	-13	6,769	-0.19%
2020/12/18	15	16.20	32	15.94	16.45	-17	6,609	-0.26%
2020/12/17	8	15.59	7	15.87	15.80	1	6,502	0.02%
2020/12/16	13	15.80	34	16.37	16.10	-21	6,342	-0.33%
2020/12/15	125	16.88	50	16.79	16.00	75	5,992	1.25%	大買/
2020/12/14	35	15.48	14	15.48	15.95	21	5,129	0.41%
2020/12/11	40	14.87	26	15.03	14.50	14	4,714	0.30%
2020/12/10	0	0.00	3.2	14.20	14.20	-3.2	4,190	-0.08%
2020/12/09	3	13.00	1	13.30	12.95	2	4,074	0.05%
2020/12/08	1	13.30	1	13.15	13.15	0	4,063	0.00%
2020/12/07	11	13.12	0.6	12.85	12.95	10.4	4,060	0.26%
2020/12/04	0	0.00	6	13.44	13.40	-6	4,042	-0.15%
2020/12/03	21.6	13.77	2	13.53	13.45	19.6	4,044	0.48%
2020/12/02	2	13.55	19	13.66	13.40	-17	4,033	-0.42%
2020/12/01	21	15.12	63	14.34	14.10	-42	3,945	-1.06%
2020/11/30	21	14.20	10	14.50	14.55	11	3,520	0.31%
2020/11/27	4	12.53	23	12.76	13.25	-19	3,154	-0.60%
2020/11/26	13	11.86	10	11.98	12.05	3	2,891	0.10%
2020/11/25	4	11.79	4	11.65	11.55	0	2,747	0.00%
2020/11/24	0	0.00	2	11.60	11.45	-2	2,682	-0.07%
2020/11/23	10	10.75	10	11.35	11.40	0	2,631	0.00%
2020/11/20	49	11.64	41	11.42	10.85	8	2,573	0.31%
2020/11/19	14	11.13	11	11.12	11.25	3	2,282	0.13%
2020/11/18	3	10.40	5	10.30	10.25	-2	2,122	-0.09%
2020/11/11	0	0.00	11	9.83	9.89	-11	2,208	-0.50%
2020/11/10	0	0.00	8	9.84	9.75	-8	2,229	-0.36%
2020/11/09	12	9.91	0	0.00	9.87	12	2,215	0.54%
2020/11/05	3	9.86	0	0.00	9.96	3	2,217	0.14%
2020/11/03	0	0.00	5	9.72	9.74	-5	2,198	-0.23%
2020/11/02	0	0.00	1	9.63	9.57	-1	2,196	-0.05%
2020/10/29	1	9.61	0	0.00	9.77	1	2,183	0.05%
2020/10/28	7	9.91	3	10.05	9.89	4	2,176	0.18%
2020/10/27	2	9.73	0	0.00	9.78	2	2,151	0.09%
2020/10/26	0	0.00	6	9.58	9.61	-6	2,138	-0.28%
2020/10/22	8	9.71	8	9.58	9.44	0	2,130	0.00%
2020/10/21	6	9.63	0	0.00	9.68	6	2,122	0.28%
2020/10/20	0	0.00	11	9.63	9.53	-11	2,117	-0.52%
2020/10/19	6	9.79	6	9.75	9.80	0	2,103	0.00%
2020/10/15	12	10.01	12	9.84	9.88	0	2,089	0.00%
2020/10/14	0	0.00	10	9.90	10.05	-10	2,080	-0.48%
2020/10/13	5	9.76	2	9.83	9.77	3	2,068	0.15%
2020/10/12	11	10.27	10	10.50	10.20	1	2,038	0.05%
2020/10/08	0	0.00	5	10.25	10.30	-5	2,008	-0.25%
2020/10/07	3	10.00	3	10.10	10.00	0	1,992	0.00%
2020/10/06	5	10.00	0	0.00	10.00	5	1,985	0.25%
2020/10/05	2	9.98	0	0.00	9.96	2	1,979	0.10%
2020/09/30	0	0.00	11	9.55	9.90	-11	1,983	-0.55%
2020/09/29	10	9.60	23	9.60	9.60	-13	1,973	-0.66%
2020/09/28	0	0.00	26	10.13	9.96	-26	1,959	-1.33%
2020/09/25	24	10.06	20	10.35	9.90	4	1,956	0.20%
2020/09/24	20	10.05	11	10.12	10.05	9	1,884	0.48%
2020/09/23	0	0.00	10	10.50	10.65	-10	1,838	-0.54%
2020/09/22	3	10.42	29	10.89	10.75	-26	1,809	-1.44%
2020/09/21	8	10.69	11	10.80	10.55	-3	1,650	-0.18%
2020/09/18	1	10.55	0	0.00	10.60	1	1,604	0.06%
2020/09/17	2	10.58	2	10.53	10.45	0	1,566	0.00%
2020/09/16	17	10.54	5	10.40	10.50	12	1,537	0.78%
2020/09/14	23	10.55	10	10.35	10.30	13	1,391	0.93%
2020/09/11	14	10.33	36	10.22	10.10	-22	1,313	-1.67%
2020/09/10	22	10.55	25	10.34	10.30	-3	1,274	-0.24%
2020/09/09	14	10.32	36	10.14	10.55	-22	1,240	-1.77%
2020/09/08	7	10.36	34	10.55	10.15	-27	1,189	-2.27%
2020/09/07	26	11.05	4	10.80	10.75	22	1,138	1.93%
2020/09/04	33	10.01	79	10.15	10.25	-46	1,054	-4.36%
2020/09/03	50	9.89	39	10.00	9.95	11	1,001	1.10%
2020/09/02	30	9.52	32	9.46	9.50	-2	911	-0.22%
2020/09/01	9	8.98	18	9.20	9.34	-9	841	-1.07%
2020/08/31	34	8.82	20	8.84	8.79	14	805	1.74%
2020/08/28	12	8.44	17	8.46	8.39	-5	758	-0.66%
2020/08/27	9	8.52	12	8.53	8.54	-3	752	-0.40%
2020/08/26	19	8.37	15	8.41	8.42	4	724	0.55%
2020/08/25	3	8.17	9	8.13	8.15	-6	681	-0.88%
2020/08/24	23	8.24	7	8.13	8.18	16	684	2.34%
2020/08/21	9	8.11	5	8.17	8.20	4	685	0.58%
2020/08/20	12	8.12	13	8.20	7.98	-1	682	-0.15%
2020/08/19	22	8.51	13	8.52	8.46	9	682	1.32%
2020/08/18	45	8.66	48	8.72	8.45	-3	676	-0.44%
2020/08/17	4	8.49	121	8.48	8.54	-117	642	-18.22%	大賣/鉅額交易
2020/08/14	26	7.81	54	7.86	7.77	-28	591	-4.74%
2020/08/13	2	7.29	2	7.32	7.32	0	567	0.00%
2020/08/12	4	7.32	1	7.39	7.33	3	602	0.50%
2020/08/11	7	7.51	9	7.48	7.40	-2	676	-0.30%
2020/08/10	16	7.45	5	7.43	7.45	11	708	1.55%
2020/08/07	19	7.20	0	0.00	7.20	19	701	2.71%
2020/08/06	72	7.20	0	0.00	7.19	72	700	10.28%
2020/08/05	3	7.17	3	7.14	7.17	0	697	0.00%
2020/08/03	5	7.02	0	0.00	7.01	5	694	0.72%
2020/07/31	13	7.08	0	0.00	7.09	13	693	1.88%
2020/07/30	4	7.09	0	0.00	7.10	4	692	0.58%
2020/07/29	8	7.10	2	7.12	7.12	6	693	0.86%
2020/07/28	15	6.99	0	0.00	7.08	15	694	2.16%
2020/07/27	17	7.00	0	0.00	6.92	17	696	2.44%
2020/07/24	13	7.09	0	0.00	7.03	13	695	1.87%
2020/07/23	11	7.13	0	0.00	7.09	11	691	1.59%
2020/07/21	9	7.10	0	0.00	7.07	9	693	1.30%
2020/07/20	5	6.99	0	0.00	7.07	5	693	0.72%
2020/07/07	1	7.65	0	0.00	7.44	1	653	0.15%
2020/07/06	0	0.00	11	7.60	7.65	-11	640	-1.72%
2020/06/23	0	0.00	5	7.41	7.33	-5	617	-0.81%
2020/06/22	10	7.38	0	0.00	7.43	10	616	1.62%
2020/06/16	0	0.00	1	7.44	7.35	-1	605	-0.17%
2020/06/12	21	6.84	50	7.17	7.25	-29	611	-4.75%
2020/06/11	12	7.12	4	7.27	7.05	8	593	1.35%
2020/06/10	14	7.21	20	7.34	7.35	-6	568	-1.06%
2020/06/09	2	7.37	61	7.43	7.41	-59	535	-11.03%
2020/06/05	36	6.77	0	0.00	6.99	36	501	7.17%
2020/05/29	0	0.00	27	6.82	6.78	-27	440	-6.13%
2020/05/28	30	6.89	1	6.90	6.87	29	432	6.71%
2020/05/27	16	6.99	1	6.90	6.93	15	415	3.61%
2020/05/26	32	7.00	0	0.00	7.00	32	396	8.07%
2020/05/25	0	0.00	38	7.07	6.96	-38	375	-10.11%
2020/05/21	10	6.91	0	0.00	6.97	10	337	2.96%
2020/05/19	40	6.80	0	0.00	6.89	40	325	12.29%
2020/04/13	1	5.41	0	0.00	5.41	1	173	0.58%
2020/03/24	0	0.00	2	5.00	4.93	-2	177	-1.13%
2020/03/16	1	5.60	0	0.00	5.57	1	167	0.60%
2020/03/12	1	6.10	11	6.26	6.14	-10	161	-6.18%
2020/03/10	10	6.19	0	0.00	6.38	10	163	6.13%
2020/03/09	0	0.00	51	6.50	6.40	-51	160	-31.70%
2020/03/04	40	6.70	0	0.00	6.70	40	160	24.90%
2019/12/10	0	0.00	32	7.14	7.14	-32	161	-19.81%
2019/11/26	13	6.98	0	0.00	7.04	13	208	6.25%
2019/11/20	1	7.00	12	7.05	7.05	-11	207	-5.30%
2019/11/15	31	7.07	0	0.00	7.08	31	202	15.33%
2019/11/13	3	7.23	0	0.00	7.17	3	202	1.48%
2019/11/11	1	7.28	0	0.00	7.28	1	201	0.50%
2019/10/31	1	7.28	0	0.00	7.35	1	205	0.49%
2019/10/23	0	0.00	10	7.55	7.56	-10	195	-5.13%
2019/10/22	10	7.59	0	0.00	7.58	10	194	5.14%
2019/10/01	1	7.33	0	0.00	7.30	1	181	0.55%
2019/09/25	0	0.00	32	7.43	7.43	-32	194	-16.47%
2019/09/20	0	0.00	2	7.62	7.58	-2	196	-1.02%
2019/09/19	21	7.50	8	7.55	7.50	13	193	6.72%
2019/09/18	12	7.45	1	7.54	7.56	11	194	5.64%
2019/09/17	3	7.41	10	7.41	7.45	-7	198	-3.52%
2019/09/16	13	7.52	0	0.00	7.49	13	201	6.46%
2019/09/12	1	7.50	0	0.00	7.50	1	203	0.49%
2019/09/10	10	7.56	0	0.00	7.47	10	197	5.06%
2019/09/09	0	0.00	2	7.52	7.51	-2	191	-1.04%
2019/09/06	0	0.00	6	7.25	7.32	-6	175	-3.42%
2019/09/05	0	0.00	77	7.20	7.18	-77	161	-47.63%
2019/08/28	0	0.00	1	7.00	7.03	-1	151	-0.66%
2019/08/27	0	0.00	20	7.00	6.97	-20	151	-13.24%
2019/08/21	0	0.00	3	7.12	7.09	-3	151	-1.98%
2019/08/12	0	0.00	1	7.22	7.22	-1	148	-0.67%
2019/08/06	15	7.12	1	7.17	7.13	14	151	9.27%
2019/08/02	4	7.21	5	7.23	7.23	-1	149	-0.67%
2019/07/31	0	0.00	14	7.23	7.19	-14	146	-9.57%
2019/07/23	14	7.31	1	7.30	7.30	13	143	9.04%
2019/07/22	0	0.00	15	7.37	7.37	-15	140	-10.64%
2019/07/19	7	7.34	0	0.00	7.41	7	145	4.83%
2019/07/18	4	7.34	0	0.00	7.34	4	144	2.78%
2019/07/17	10	7.39	0	0.00	7.40	10	147	6.80%
2019/07/16	1	7.35	0	0.00	7.35	1	141	0.71%
2019/07/15	3	7.34	0	0.00	7.34	3	141	2.12%
2019/07/10	16	7.29	5	7.27	7.28	11	144	7.60%
2019/07/04	5	7.39	25	7.50	7.51	-20	150	-13.26%
2019/07/03	3	7.14	0	0.00	7.20	3	138	2.17%
2019/07/01	11	7.16	0	0.00	7.15	11	142	7.72%
2019/06/28	3	7.16	0	0.00	7.19	3	140	2.14%
2019/06/27	23	7.20	0	0.00	7.23	23	141	16.25%
2019/06/25	0	0.00	17	7.26	7.28	-17	149	-11.36%
2019/06/24	6	7.25	0	0.00	7.24	6	146	4.09%
2019/06/21	2	7.34	0	0.00	7.35	2	140	1.42%
2019/06/20	10	7.30	0	0.00	7.35	10	138	7.24%
2019/06/19	24	7.38	1	7.43	7.43	23	137	16.77%
2019/06/18	13	7.42	0	0.00	7.42	13	138	9.40%
2019/06/14	0	0.00	1	7.52	7.56	-1	138	-0.72%
2019/06/13	0	0.00	8	7.51	7.48	-8	139	-5.72%
2019/06/12	0	0.00	42	7.49	7.48	-42	140	-29.86%
2019/06/11	0	0.00	5	7.50	7.50	-5	139	-3.57%
2019/06/06	2	7.60	2	7.70	7.59	0	138	0.00%
2019/06/05	45	7.73	0	0.00	7.72	45	137	32.77%
2019/05/21	0	0.00	3	7.57	7.45	-3	147	-2.04%
2019/05/13	0	0.00	2	7.64	7.57	-2	151	-1.32%
2019/05/10	0	0.00	1	7.75	7.67	-1	149	-0.67%
2019/05/09	3	7.74	0	0.00	7.64	3	148	2.02%
2019/04/25	2	7.80	0	0.00	7.85	2	159	1.26%
2019/04/03	0	0.00	1	7.91	7.88	-1	150	-0.66%
2019/03/29	0	0.00	10	7.90	7.97	-10	150	-6.63%
2019/03/26	0	0.00	4	8.10	8.05	-4	142	-2.80%
2019/03/22	0	0.00	20	8.07	8.05	-20	142	-14.00%
2019/03/12	0	0.00	5	8.23	8.25	-5	156	-3.20%
2019/03/04	3	8.20	0	0.00	8.22	3	167	1.79%
2019/02/27	5	8.32	0	0.00	8.30	5	166	3.00%
2019/02/20	1	8.15	0	0.00	8.19	1	166	0.60%
2018/12/28	0	0.00	10	7.80	7.78	-10	290	-3.44%
2018/12/26	0	0.00	2	7.80	7.79	-2	303	-0.66%
2018/12/21	1	7.97	2	8.01	8.02	-1	319	-0.31%
2018/12/18	1	8.01	0	0.00	8.02	1	417	0.24%
2018/12/13	10	8.09	0	0.00	8.06	10	433	2.30%
2018/11/12	2	8.95	0	0.00	9.09	2	537	0.37%
2018/11/07	0	0.00	1	8.80	8.79	-1	567	-0.18%
2018/11/06	1	8.65	0	0.00	8.68	1	580	0.17%
2018/11/02	2	8.37	2	8.43	8.39	0	621	0.00%
2018/11/01	8	8.30	0	0.00	8.25	8	622	1.29%
2018/10/31	6	8.17	2	8.18	8.19	4	623	0.64%
2018/10/30	8	7.99	2	7.94	8.02	6	624	0.96%
2018/10/29	6	8.02	1	8.05	8.00	5	623	0.80%
2018/10/26	7	8.10	2	7.99	8.02	5	625	0.80%
2018/10/25	8	8.34	0	0.00	8.00	8	626	1.28%
2018/10/12	28	8.96	0	0.00	9.00	28	667	4.20%
2018/10/11	10	8.95	1	9.25	8.87	9	673	1.34%
2018/10/09	1	9.88	0	0.00	9.85	1	656	0.15%
2018/10/08	1	9.99	2	9.85	9.95	-1	657	-0.15%
2018/10/05	3	9.96	0	0.00	9.82	3	654	0.46%
2018/10/04	0	0.00	3	10.12	10.10	-3	648	-0.46%
2018/10/03	1	10.25	0	0.00	10.20	1	647	0.15%
2018/10/02	0	0.00	3	10.47	10.35	-3	646	-0.46%
2018/09/28	1	10.80	1	10.80	10.55	0	655	0.00%
2018/09/26	11	10.91	35	10.66	10.75	-24	667	-3.60%
2018/09/25	0	0.00	1	10.20	10.30	-1	611	-0.16%
2018/09/21	1	10.00	1	10.05	10.00	0	605	0.00%
2018/09/20	1	10.10	0	0.00	9.92	1	605	0.17%
2018/09/10	1	9.75	10	9.82	9.58	-9	643	-1.40%
2018/09/06	5	10.40	0	0.00	10.35	5	660	0.76%
2018/08/30	2	10.68	0	0.00	10.65	2	865	0.23%
2018/08/29	0	0.00	2	10.85	10.80	-2	869	-0.23%
2018/08/20	2	10.00	1	10.05	10.05	1	893	0.11%
2018/08/15	1	10.40	0	0.00	10.30	1	921	0.11%
2018/08/13	2	10.50	0	0.00	10.55	2	942	0.21%
2018/08/09	2	11.10	2	11.05	10.85	0	968	0.00%
2018/08/07	0	0.00	28	10.57	10.60	-28	1,022	-2.74%
2018/07/26	0	0.00	1	10.85	11.00	-1	1,366	-0.07%
2018/07/25	1	10.65	0	0.00	10.70	1	1,433	0.07%
2018/07/16	0	0.00	0.1	10.50	10.50	-0.1	2,531	0.00%
2018/07/12	0	0.00	3	10.30	10.35	-3	2,609	-0.11%
2018/07/09	0	0.00	1	10.45	10.60	-1	2,714	-0.04%
2018/07/04	1	10.65	2	10.75	10.60	-1	3,064	-0.03%
2018/07/03	0	0.00	2	10.95	10.95	-2	3,130	-0.06%
2018/06/28	0	0.00	2	11.50	11.40	-2	3,592	-0.06%
2018/06/27	28	11.51	0	0.00	11.40	28	3,655	0.77%
2018/06/26	1	11.30	0	0.00	11.40	1	3,720	0.03%
2018/06/25	2	11.65	0	0.00	11.60	2	3,721	0.05%
2018/06/21	1	11.85	1	11.85	11.80	0	3,753	0.00%
2018/06/13	0.2	12.35	1	12.35	12.35	-0.8	3,943	-0.02%
2018/06/12	5	12.50	9	12.50	12.35	-4	3,966	-0.10%
2018/06/11	20	12.99	10	12.96	12.80	10	3,961	0.25%
2018/06/08	0	0.00	3	12.45	12.45	-3	3,906	-0.08%
2018/06/04	0	0.00	1	12.00	11.90	-1	4,233	-0.02%
2018/06/01	0	0.00	10	11.80	11.75	-10	4,377	-0.23%
2018/05/31	1	11.75	1	11.95	11.75	0	4,498	0.00%
2018/05/30	1	11.75	1	11.70	11.75	0	4,754	0.00%
2018/05/25	1	12.10	0	0.00	11.90	1	5,939	0.02%
2018/05/24	0	0.00	2	12.20	12.10	-2	6,400	-0.03%
2018/05/23	0	0.00	1	12.15	12.15	-1	6,534	-0.02%
2018/05/18	8	12.10	2	12.15	12.00	6	6,766	0.09%
2018/05/16	0	0.00	10	11.85	11.75	-10	6,946	-0.14%
2018/05/15	2	12.18	2	12.28	12.05	0	6,995	0.00%
2018/05/14	5	12.30	0	0.00	12.15	5	7,147	0.07%
2018/05/10	2	12.80	0	0.00	12.65	2	7,328	0.03%
2018/05/09	4	12.70	0	0.00	12.75	4	7,399	0.05%
2018/05/08	1	12.80	251	12.92	12.80	-250	7,632	-3.28%	大賣/鉅額交易
2018/05/07	30	13.40	5	13.35	13.30	25	7,644	0.33%
2018/05/03	5	13.55	0	0.00	13.55	5	7,919	0.06%
2018/04/30	5	13.75	0	0.00	13.70	5	8,035	0.06%
2018/04/27	30	13.87	0	0.00	13.85	30	7,987	0.38%
2018/04/26	3	13.83	0	0.00	13.65	3	7,858	0.04%
2018/04/25	15	14.03	17	14.22	14.30	-2	7,814	-0.03%
2018/04/24	0	0.00	1	13.35	13.35	-1	7,557	-0.01%
2018/04/23	1	13.70	0	0.00	13.15	1	7,461	0.01%
2018/04/20	250	13.36	1	13.55	13.50	249	7,480	3.33%	大買/鉅額交易
2018/04/19	0	0.00	21	13.20	13.15	-21	7,561	-0.28%
2018/04/18	1	12.85	2	13.03	12.85	-1	7,714	-0.01%
2018/04/17	1	12.90	1	12.95	12.65	0	7,793	0.00%
2018/04/16	11	12.85	0	0.00	12.80	11	7,765	0.14%
2018/04/13	2	13.40	1	13.05	13.05	1	7,750	0.01%
2018/04/12	2	13.40	7	13.32	13.35	-5	7,730	-0.06%
2018/04/11	21	13.59	13	13.67	13.65	8	7,693	0.10%
2018/04/10	1	13.20	196	13.31	12.80	-195	7,487	-2.60%	大賣/鉅額交易
2018/04/09	1	13.10	2	13.05	13.00	-1	7,448	-0.01%
2018/04/03	6	13.08	2	13.05	13.10	4	7,391	0.05%
2018/04/02	21	13.61	113	12.72	13.45	-92	7,332	-1.25%	大賣/
2018/03/31	10	13.10	10	12.80	12.60	0	7,041	0.00%
2018/03/30	0	0.00	15	12.40	12.50	-15	6,960	-0.22%
2018/03/29	316	11.99	0	0.00	12.05	316	6,904	4.58%	大買/鉅額交易
2018/03/28	5	11.60	0	0.00	11.60	5	6,840	0.07%
2018/03/23	0	0.00	2	11.58	11.40	-2	6,780	-0.03%
2018/03/22	1	11.95	3	12.40	11.90	-2	6,747	-0.03%
2018/03/21	0	0.00	4	12.70	12.45	-4	6,687	-0.06%
2018/03/19	2	12.55	0	0.00	12.50	2	6,562	0.03%
2018/03/16	5	12.70	5	12.85	12.80	0	6,516	0.00%
2018/03/14	0	0.00	4	13.53	13.35	-4	6,445	-0.06%
2018/03/13	3	13.40	10	13.70	13.30	-7	6,400	-0.11%
2018/03/12	28	13.66	17	13.77	13.70	11	6,297	0.17%
2018/03/09	2	12.95	0	0.00	12.75	2	6,111	0.03%
2018/03/08	0	0.00	5	13.00	12.95	-5	6,066	-0.08%
2018/03/07	0	0.00	1	13.40	13.00	-1	5,993	-0.02%
2018/03/06	5	13.64	0	0.00	13.60	5	5,837	0.09%
2018/03/05	16.1	14.77	18	14.44	13.55	-1.9	5,705	-0.03%
2018/03/02	105	14.99	151	15.41	14.55	-46	5,437	-0.85%	大買/大賣/
2018/03/01	62	15.01	27.3	15.04	15.50	34.8	4,775	0.73%
2018/02/27	24.1	13.79	11	13.99	14.10	13.1	4,383	0.30%
2018/02/26	58	14.46	47	14.56	14.20	11	4,205	0.26%
2018/02/23	8	13.54	1	13.80	13.80	7	3,728	0.19%
2018/02/21	0	0.00	5	11.45	11.45	-5	3,430	-0.15%
2018/02/12	6	11.38	10	11.35	11.40	-4	3,362	-0.12%
2018/02/09	4	11.53	0	0.00	11.55	4	3,286	0.12%
2018/02/07	4	11.30	4	11.50	11.20	0	3,053	0.00%
2018/02/06	2	10.80	2	12.10	10.80	0	2,965	0.00%
2018/02/05	2	11.75	7	11.86	11.75	-5	2,767	-0.18%
2018/02/02	0	0.00	4	11.45	11.35	-4	2,566	-0.16%
2018/02/01	5	11.69	2	11.30	11.40	3	2,522	0.12%
2018/01/31	12	11.77	0	0.00	11.65	12	2,427	0.49%
2018/01/26	75	12.13	79	12.09	12.25	-4	2,002	-0.20%
2018/01/25	3	10.80	12	11.95	11.95	-9	1,700	-0.53%
2018/01/24	13	10.84	6	10.79	10.90	7	1,459	0.48%
2018/01/23	6	11.12	0	0.00	11.05	6	1,413	0.42%
2018/01/22	4	11.33	0	0.00	11.40	4	1,389	0.29%
2018/01/19	7	11.84	17	12.30	11.65	-10	1,318	-0.76%
2018/01/16	5	11.15	10	11.15	11.40	-5	941	-0.53%
2018/01/15	5	10.85	0	0.00	11.40	5	879	0.57%
2018/01/12	15	10.89	24.9	10.83	11.05	-9.9	738	-1.34%
2018/01/11	24	9.93	63	9.81	10.05	-39	522	-7.46%
2018/01/08	1	9.13	1	9.09	9.07	0	389	0.00%
2018/01/04	11	9.22	0	0.00	9.20	11	359	3.06%
2018/01/03	0	0.00	20	8.93	9.00	-20	338	-5.91%