海光 (2038)-凱基-中山券商分點個股進出

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
17.20
漲跌
▲0.05
漲幅
+0.29%
成交量
327張
產業
上市鋼鐵類股
387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

海光 (2038)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/11/21	10	17.25	0	0.00	17.20	10	1,386	0.72%
2024/11/19	0	0.00	3.2	17.30	17.30	-3.2	1,391	-0.23%
2024/11/14	1	18.05	0	0.00	17.10	1	1,383	0.07%
2024/11/13	1	18.05	0	0.00	18.05	1	1,366	0.07%
2024/11/11	1	18.25	0	0.00	18.55	1	1,364	0.07%
2024/11/08	1	18.50	0	0.00	18.50	1	1,360	0.07%
2024/11/07	6	18.98	4	20.65	18.70	2	1,339	0.15%
2024/11/06	0	0.00	1	18.45	18.80	-1	1,119	-0.09%
2024/10/29	2	18.53	0	0.00	18.50	2	1,139	0.18%
2024/10/28	0	0.00	0.5	19.00	18.95	-0.5	1,136	-0.04%
2024/10/22	1	18.80	0	0.00	18.95	1	1,117	0.09%
2024/10/21	1	18.65	6	18.65	18.90	-5	1,112	-0.45%
2024/10/16	6	19.48	0	0.00	18.90	6	1,113	0.54%
2024/10/15	0	0.00	4	18.45	18.95	-4	1,084	-0.37%
2024/10/14	4	18.18	4	18.53	18.25	0	1,065	0.00%
2024/10/11	2	18.00	0	0.00	18.20	2	1,054	0.19%
2024/10/09	2	18.63	5	18.90	18.75	-3	1,035	-0.29%
2024/10/08	2	19.60	0	0.00	19.20	2	1,017	0.20%
2024/10/04	5	20.35	6	20.40	20.00	-1	911	-0.11%
2024/09/30	2	20.40	1	20.05	19.40	1	775	0.13%
2024/09/27	0	0.00	15	19.25	19.25	-15	493	-3.04%
2024/09/25	0	0.00	1	17.70	17.70	-1	446	-0.22%
2024/09/19	1	17.55	0	0.00	17.50	1	448	0.22%
2024/08/29	1	17.45	0	0.00	17.50	1	488	0.20%
2024/08/19	1	17.55	0	0.00	17.45	1	566	0.18%
2024/08/15	0	0.00	5	17.65	17.65	-5	685	-0.73%
2024/07/23	0	0.00	1	19.30	19.35	-1	899	-0.11%
2024/07/10	2	19.20	0	0.00	19.20	2	1,237	0.16%
2024/07/09	2	19.33	0	0.00	19.20	2	1,268	0.16%
2024/07/05	1	19.75	0	0.00	19.80	1	1,312	0.08%
2024/07/04	10	19.90	0	0.00	19.90	10	1,437	0.70%
2024/06/27	1	19.55	2	19.60	19.60	-1	1,744	-0.06%
2024/06/26	3	19.90	0	0.00	19.75	3	1,742	0.17%
2024/06/25	1	19.75	0	0.00	19.95	1	1,740	0.06%
2024/06/24	3	20.00	0	0.00	19.90	3	1,735	0.17%
2024/06/19	1	20.05	0	0.00	20.30	1	1,718	0.06%
2024/06/18	1	20.15	0	0.00	20.25	1	1,711	0.06%
2024/06/13	4	20.30	0	0.00	20.25	4	1,693	0.24%
2024/06/12	3	20.40	0	0.00	20.25	3	1,696	0.18%
2024/06/11	1	20.60	0	0.00	20.60	1	1,716	0.06%
2024/06/07	0	0.00	1	20.70	21.00	-1	1,719	-0.06%
2024/06/05	2	20.30	0	0.00	20.25	2	1,704	0.12%
2024/06/04	2	20.60	0	0.00	20.45	2	1,706	0.12%
2024/06/03	0	0.00	1.1	20.80	20.80	-1.1	1,708	-0.06%
2024/05/30	0	0.00	37	21.15	20.90	-37	1,706	-2.17%
2024/05/24	7	20.38	0	0.00	20.40	7	1,691	0.41%
2024/05/23	1	21.00	1	20.85	20.50	0	1,686	0.00%
2024/05/22	1	21.95	1	21.60	21.55	0	1,664	0.00%
2024/05/21	1	22.60	0	0.00	22.35	1	1,630	0.06%
2024/05/20	0	0.00	11.1	22.56	22.05	-11.1	1,554	-0.71%
2024/05/17	0	0.00	3.1	21.19	20.90	-3.1	1,427	-0.22%
2024/05/09	1	19.80	0	0.00	19.70	1	1,407	0.07%
2024/05/08	1	19.90	0	0.00	19.95	1	1,401	0.07%
2024/05/07	2	19.88	0	0.00	20.05	2	1,402	0.14%
2024/05/03	1	20.35	0	0.00	20.30	1	1,384	0.07%
2024/04/30	0	0.00	2	20.85	20.50	-2	1,375	-0.15%
2024/04/29	2	21.10	0	0.00	21.05	2	1,367	0.15%
2024/04/25	0	0.00	1	20.25	20.25	-1	1,355	-0.07%
2024/04/24	4	20.60	0	0.00	20.45	4	1,352	0.30%
2024/04/18	0	0.00	5.2	21.90	21.90	-5.2	1,089	-0.48%
2024/04/17	0	0.00	3	20.00	19.95	-3	1,042	-0.29%
2024/04/16	2	19.85	0	0.00	19.80	2	1,043	0.19%
2024/04/15	2	20.80	2	20.15	20.10	0	1,046	0.00%
2024/04/12	2	20.15	0	0.00	20.05	2	1,029	0.19%
2024/04/11	20	20.83	19	20.69	20.50	1	1,051	0.10%
2024/04/10	5	21.48	3	21.18	21.15	2	1,115	0.18%
2024/04/09	1	21.70	77	21.18	21.70	-76	1,007	-7.54%
2024/04/08	1	19.80	1.2	19.81	19.75	-0.2	863	-0.02%
2024/04/03	1	19.60	8	19.84	19.05	-7	831	-0.84%
2024/03/21	0	0.00	13	18.10	18.15	-13	2,254	-0.58%
2024/03/19	8	18.29	0	0.00	18.25	8	2,323	0.34%
2024/03/18	1	18.40	0	0.00	18.35	1	2,321	0.04%
2024/03/15	2	18.65	0	0.00	18.75	2	2,316	0.09%
2024/03/08	1	19.25	0	0.00	19.30	1	2,265	0.04%
2024/03/07	1	19.35	0	0.00	19.25	1	2,263	0.04%
2024/03/04	1	19.55	0	0.00	19.45	1	2,250	0.04%
2024/03/01	1	19.80	0	0.00	19.75	1	2,244	0.04%
2024/02/27	1	19.80	0	0.00	20.00	1	2,235	0.04%
2024/02/26	0	0.00	1	20.40	20.35	-1	2,224	-0.04%
2024/02/23	2	20.30	0	0.00	20.25	2	2,216	0.09%
2024/02/21	2	20.73	3	21.00	20.65	-1	2,210	-0.05%
2024/02/20	8	20.79	0	0.00	20.80	8	2,201	0.36%
2024/02/19	0	0.00	29	21.00	21.00	-29	2,196	-1.32%
2024/02/16	101	20.48	1	20.60	20.75	100	2,183	4.58%	大買/
2024/01/26	0	0.00	0.5	20.45	20.35	-0.5	2,130	-0.02%
2024/01/19	1	19.80	0	0.00	19.80	1	2,100	0.05%
2024/01/17	1	19.90	0	0.00	20.15	1	2,091	0.05%
2024/01/15	0	0.00	1	20.60	20.55	-1	2,060	-0.05%
2024/01/11	3	20.40	0	0.00	20.40	3	2,047	0.15%
2024/01/09	2	21.30	2	20.83	20.70	0	2,026	0.00%
2024/01/05	1	21.70	0	0.00	21.75	1	1,985	0.05%
2024/01/04	0	0.00	24.3	22.68	22.50	-24.3	1,943	-1.25%
2024/01/03	10	21.05	0	0.00	21.10	10	1,846	0.54%
2023/12/29	1	22.00	1	22.20	21.95	0	1,797	0.00%
2023/12/28	4	22.75	4	22.13	22.00	0	1,769	0.00%
2023/12/27	75.2	23.15	1	22.95	22.80	74.2	1,712	4.33%
2023/12/26	1	22.40	17.1	22.58	23.40	-16.1	1,656	-0.97%
2023/12/25	15	23.10	30.2	23.50	23.05	-15.2	1,558	-0.98%
2023/12/22	3.2	21.77	2	21.70	21.90	1.2	1,254	0.10%
2023/12/21	43	22.42	6	22.58	22.50	37	1,169	3.16%
2023/12/20	5.2	21.76	1.1	21.71	21.90	4.1	979	0.42%
2023/12/19	19.1	21.39	4	21.38	21.70	15.1	770	1.96%
2023/12/18	0	0.00	2.1	21.55	21.65	-2.1	390	-0.52%
2023/12/15	0	0.00	23.1	19.70	19.70	-23.1	243	-9.49%
2023/12/14	1	17.95	0	0.00	17.95	1	169	0.59%
2023/12/12	1	17.95	0	0.00	17.95	1	178	0.56%
2023/12/05	0	0.00	2	18.35	18.40	-2	177	-1.13%
2023/12/01	2	18.20	0	0.00	18.20	2	171	1.16%
2023/11/27	1	17.90	0	0.00	17.85	1	170	0.59%
2023/11/21	0	0.00	1	18.35	18.05	-1	180	-0.55%
2023/11/20	0	0.00	0.5	18.00	18.00	-0.5	181	-0.28%
2023/10/31	1	17.05	0	0.00	16.80	1	216	0.46%
2023/09/15	0	0.00	1	18.20	18.40	-1	382	-0.26%
2023/09/14	1	18.00	0	0.00	18.05	1	379	0.26%
2023/09/07	1	17.85	0	0.00	17.80	1	399	0.25%
2023/09/04	0	0.00	1	18.30	18.35	-1	405	-0.25%
2023/08/28	1	17.70	0	0.00	17.75	1	427	0.23%
2023/08/22	1	18.55	0	0.00	18.55	1	423	0.24%
2023/08/21	2	18.70	0	0.00	18.70	2	422	0.47%
2023/08/02	0	0.00	1	20.65	20.25	-1	423	-0.24%
2023/07/12	1	18.80	0	0.00	18.80	1	370	0.27%
2023/07/10	2	19.50	0	0.00	19.15	2	375	0.53%
2023/06/13	1	19.90	0	0.00	19.90	1	392	0.26%
2023/06/12	1	19.95	0	0.00	20.00	1	397	0.25%
2023/06/06	0	0.00	1	20.35	20.30	-1	466	-0.21%
2023/05/31	0	0.00	1	19.55	19.65	-1	486	-0.21%
2023/05/30	1	19.60	0	0.00	19.60	1	496	0.20%
2023/05/26	5	19.83	0	0.00	19.60	5	533	0.94%
2023/05/22	1	19.95	0	0.00	20.10	1	570	0.18%
2023/05/18	1	19.90	0	0.00	19.95	1	590	0.17%
2023/05/17	1	19.95	0	0.00	19.95	1	596	0.17%
2023/04/26	0	0.00	1	20.00	20.20	-1	932	-0.11%
2023/04/20	1	21.30	0	0.00	21.10	1	1,015	0.10%
2023/04/19	2	21.55	0	0.00	21.45	2	1,028	0.19%
2023/04/18	2	21.90	0	0.00	21.75	2	1,031	0.19%
2023/04/13	0	0.00	4	22.40	22.30	-4	1,057	-0.38%
2023/04/06	0	0.00	20	21.57	21.65	-20	1,203	-1.66%
2023/03/29	1	21.60	1	21.70	21.65	0	1,659	0.00%
2023/03/28	1	21.70	0	0.00	21.70	1	1,694	0.06%
2023/03/27	20	22.00	0	0.00	22.05	20	1,722	1.16%
2023/03/22	1	22.15	0	0.00	22.15	1	2,039	0.05%
2023/03/16	1	22.30	0	0.00	21.90	1	2,184	0.05%
2023/03/14	1	23.65	1	23.60	23.10	0	2,179	0.00%
2023/03/13	1	22.40	1	23.35	23.35	0	2,178	0.00%
2023/03/10	2	22.75	0	0.00	22.55	2	2,172	0.09%
2023/03/08	0	0.00	1	23.30	23.25	-1	2,177	-0.05%
2023/03/03	1	23.00	0	0.00	23.00	1	2,171	0.05%
2023/03/02	0	0.00	2	22.80	22.75	-2	2,165	-0.09%
2023/03/01	2	22.45	0	0.00	22.30	2	2,156	0.09%
2023/02/24	1	22.85	1	22.85	22.80	0	2,141	0.00%
2023/02/23	2	23.20	13	23.25	23.20	-11	2,127	-0.52%
2023/02/22	2	22.65	0	0.00	22.80	2	2,113	0.09%
2023/02/21	0	0.00	1	23.10	23.00	-1	2,113	-0.05%
2023/02/16	10	22.95	0	0.00	22.95	10	2,212	0.45%
2023/02/09	1	22.90	0	0.00	22.90	1	2,190	0.05%
2023/02/08	0	0.00	10	23.25	23.20	-10	2,184	-0.46%
2023/02/06	10	23.15	0	0.00	22.90	10	2,166	0.46%
2023/02/03	0	0.00	10	23.30	23.10	-10	2,154	-0.46%
2023/02/02	1	23.65	1	23.65	23.75	0	2,139	0.00%
2023/02/01	0	0.00	1	23.75	23.90	-1	2,113	-0.05%
2023/01/31	1	24.00	11	23.71	24.00	-10	2,059	-0.49%
2023/01/30	1	23.40	1	23.15	23.35	0	1,977	0.00%
2023/01/16	1	22.75	1	22.75	22.40	0	1,912	0.00%
2023/01/12	1	22.35	8	22.58	22.25	-7	1,884	-0.37%
2023/01/06	1	21.55	0	0.00	21.50	1	1,804	0.06%
2023/01/05	1	21.60	0	0.00	21.55	1	1,807	0.06%
2023/01/04	1	21.90	0	0.00	21.70	1	1,799	0.06%
2022/12/29	2	21.60	1	21.65	21.75	1	1,738	0.06%
2022/12/27	2	22.28	21	22.39	22.35	-19	1,685	-1.13%
2022/12/26	3	22.70	1	22.60	22.65	2	1,668	0.12%
2022/12/23	25	23.19	5	23.22	23.05	20	1,634	1.22%
2022/12/22	21	23.21	7	23.29	23.80	14	1,542	0.91%
2022/12/21	0	0.00	36.9	22.87	22.90	-36.9	1,279	-2.88%
2022/12/20	1	21.10	3	21.00	20.85	-2	1,192	-0.17%
2022/12/19	0	0.00	1	21.05	21.30	-1	1,167	-0.09%
2022/12/16	0	0.00	1	21.55	21.65	-1	1,141	-0.09%
2022/12/15	13	21.77	1	22.30	21.60	12	1,070	1.12%
2022/12/14	1	20.55	0	0.00	20.50	1	915	0.11%
2022/12/13	0	0.00	3	21.27	21.30	-3	838	-0.36%
2022/12/08	1	19.80	0	0.00	19.80	1	742	0.13%
2022/12/05	0	0.00	5	20.56	20.85	-5	747	-0.67%
2022/12/02	0	0.00	5	20.37	20.25	-5	732	-0.68%
2022/11/30	1	20.05	0	0.00	20.10	1	749	0.13%
2022/11/25	10	19.95	0	0.00	19.60	10	764	1.31%
2022/11/18	0	0.00	10	19.80	19.60	-10	789	-1.27%
2022/11/17	10	20.00	0	0.00	20.00	10	808	1.24%
2022/11/11	1	18.50	1	18.35	18.35	0	873	0.00%
2022/11/08	0	0.00	7	18.51	18.50	-7	1,077	-0.65%
2022/11/07	1	18.40	0	0.00	18.35	1	1,240	0.08%
2022/11/04	0	0.00	2	17.65	17.80	-2	1,236	-0.16%
2022/11/03	2	17.75	0	0.00	17.90	2	1,248	0.16%
2022/11/01	6	17.70	0	0.00	17.70	6	1,270	0.47%
2022/10/20	0	0.00	5	17.40	17.60	-5	1,628	-0.31%
2022/09/30	0.1	18.40	0	0.00	18.95	0.1	1,648	0.01%
2022/09/26	3	20.10	0	0.00	19.55	3	1,684	0.18%
2022/09/22	0	0.00	2	20.55	20.60	-2	1,696	-0.12%
2022/09/20	3	21.90	0	0.00	21.30	3	1,691	0.18%
2022/09/19	0	0.00	2	22.25	21.75	-2	1,686	-0.12%
2022/09/01	2	21.78	0	0.00	21.65	2	1,708	0.12%
2022/08/30	1	22.40	0	0.00	22.45	1	1,692	0.06%
2022/08/29	1	22.05	0	0.00	22.20	1	1,689	0.06%
2022/08/26	3	23.00	0	0.00	23.00	3	1,681	0.18%
2022/08/24	5	24.60	0	0.00	24.20	5	1,655	0.30%
2022/08/19	2	24.28	0	0.00	24.40	2	1,601	0.12%
2022/08/18	2	24.43	1	25.00	24.25	1	1,576	0.06%
2022/08/17	1	23.45	1	24.50	23.45	0	1,454	0.00%
2022/08/16	3	23.18	0	0.00	23.05	3	1,391	0.22%
2022/08/12	3	23.35	9	23.76	23.35	-6	1,263	-0.47%
2022/08/09	1	21.10	4	21.18	21.35	-3	1,100	-0.27%
2022/08/02	5	22.13	5	22.44	21.65	0	1,074	0.00%
2022/07/29	1	20.40	0	0.00	20.30	1	809	0.12%
2022/07/26	1	21.05	0	0.00	20.85	1	831	0.12%
2022/07/18	0	0.00	5	20.90	20.95	-5	928	-0.54%
2022/07/11	0	0.00	3	20.00	20.15	-3	1,004	-0.30%
2022/06/30	5	20.05	0	0.00	19.95	5	1,330	0.38%
2022/06/28	0.3	21.20	0	0.00	21.30	0.3	1,343	0.02%
2022/06/22	0	0.00	3	21.57	20.85	-3	1,401	-0.21%
2022/06/21	2	22.20	0	0.00	22.20	2	1,473	0.14%
2022/06/20	0	0.00	2	21.10	20.55	-2	1,487	-0.13%
2022/06/17	0	0.00	1	22.70	22.50	-1	1,860	-0.05%
2022/06/16	0.5	23.71	0	0.00	22.95	0.5	2,118	0.02%
2022/06/14	0	0.00	3	23.82	23.60	-3	2,104	-0.14%
2022/06/13	1	24.50	0	0.00	24.05	1	2,119	0.05%
2022/06/10	2	25.48	0	0.00	25.25	2	2,133	0.09%
2022/06/06	1	25.90	0	0.00	26.10	1	2,244	0.04%
2022/06/02	4	25.96	1	25.90	25.90	3	2,364	0.13%
2022/06/01	3	26.15	0	0.00	26.20	3	2,474	0.12%
2022/05/31	2	26.20	0	0.00	26.25	2	2,528	0.08%
2022/05/19	4	25.10	1	25.70	25.60	3	3,663	0.08%
2022/05/17	1	25.80	0	0.00	25.75	1	3,671	0.03%
2022/05/16	4	25.80	0	0.00	25.80	4	3,682	0.11%
2022/05/09	4	27.03	0	0.00	26.60	4	3,729	0.11%
2022/05/06	2	28.03	3	28.02	28.50	-1	3,744	-0.03%
2022/05/05	6	29.10	0	0.00	29.25	6	3,764	0.16%
2022/05/03	3	28.05	3	28.55	28.45	0	3,799	0.00%
2022/04/29	6	28.74	0	0.00	28.55	6	3,805	0.16%
2022/04/26	1	30.00	1	30.25	29.85	0	3,789	0.00%
2022/04/25	2	30.95	0	0.00	30.25	2	3,792	0.05%
2022/04/22	0	0.00	3	33.13	32.90	-3	3,776	-0.08%
2022/04/21	1	33.50	6	33.59	33.15	-5	3,803	-0.13%
2022/04/20	1	34.10	1	33.75	33.60	0	3,868	0.00%
2022/04/18	1	33.85	0	0.00	33.60	1	3,909	0.03%
2022/04/15	0	0.00	2	35.35	35.00	-2	3,920	-0.05%
2022/04/14	2	35.30	0	0.00	35.10	2	3,892	0.05%
2022/04/13	1	35.60	0	0.00	35.40	1	3,828	0.03%
2022/04/12	8	35.98	5	35.33	35.00	3	3,766	0.08%
2022/04/08	0	0.00	2	34.50	34.45	-2	3,632	-0.06%
2022/03/29	0	0.00	1	34.00	33.80	-1	3,607	-0.03%
2022/03/25	0	0.00	3	34.70	34.35	-3	3,649	-0.08%
2022/03/24	3	35.40	3	34.70	34.70	0	3,718	0.00%
2022/03/22	3	35.17	1	35.25	35.25	2	3,779	0.05%
2022/03/21	11	34.32	28	34.85	35.25	-17	3,407	-0.50%
2022/03/18	1	32.05	0	0.00	32.05	1	3,188	0.03%
2022/03/16	2	32.20	0	0.00	32.00	2	3,371	0.06%
2022/03/15	1	32.55	0	0.00	32.65	1	3,406	0.03%
2022/03/10	2	32.80	0	0.00	33.15	2	3,821	0.05%
2022/03/08	6	34.84	2	35.50	32.10	4	3,874	0.10%
2022/03/03	1	34.05	0	0.00	34.05	1	3,701	0.03%
2022/03/02	5	34.15	21	34.72	34.10	-16	3,752	-0.43%
2022/03/01	26	34.51	26	34.84	34.40	0	4,178	0.00%
2022/02/25	2	32.68	0	0.00	32.65	2	4,206	0.05%
2022/02/23	0	0.00	1	33.55	33.50	-1	4,313	-0.02%
2022/02/22	54	33.67	33	33.35	32.90	21	4,253	0.49%
2022/02/21	0	0.00	11	33.67	34.10	-11	3,837	-0.29%
2022/02/18	2	30.60	0	0.00	31.00	2	3,799	0.05%
2022/02/17	1	30.60	0	0.00	30.65	1	3,911	0.03%
2022/02/16	1	30.85	0	0.00	30.70	1	4,054	0.02%
2022/02/15	2	30.85	1	31.20	30.60	1	4,625	0.02%
2022/02/14	1	31.35	0	0.00	31.15	1	4,779	0.02%
2022/02/10	1	32.10	2	32.55	32.25	-1	4,877	-0.02%
2022/02/08	2	31.78	42	31.98	32.20	-40	5,105	-0.78%
2022/02/07	11	31.05	10	31.00	31.15	1	5,153	0.02%
2022/01/26	1	29.65	0	0.00	29.65	1	5,237	0.02%
2022/01/25	1	31.15	1	30.40	29.60	0	5,380	0.00%
2022/01/24	3	30.12	1	30.30	30.25	2	5,389	0.04%
2022/01/19	1	30.50	0	0.00	30.65	1	5,422	0.02%
2022/01/18	1	31.50	0	0.00	31.00	1	5,448	0.02%
2022/01/17	2	30.03	4	30.58	31.20	-2	5,466	-0.04%
2022/01/14	10	30.35	11	30.30	30.50	-1	5,570	-0.02%
2022/01/13	11	32.00	1	32.00	31.75	10	5,606	0.18%
2022/01/12	4	31.08	0	0.00	30.90	4	5,552	0.07%
2022/01/11	3	31.62	0	0.00	31.35	3	5,569	0.05%
2022/01/10	12	32.53	2	32.20	32.10	10	5,611	0.18%
2022/01/07	3	33.47	0	0.00	33.25	3	5,638	0.05%
2022/01/06	1	34.10	0	0.00	34.15	1	5,668	0.02%
2022/01/05	2	34.60	2	35.40	34.35	0	5,701	0.00%
2022/01/04	13	34.15	0	0.00	34.80	13	5,734	0.23%
2021/12/27	5	35.45	0	0.00	35.65	5	6,010	0.08%
2021/12/23	0	0.00	1	36.20	36.00	-1	6,208	-0.02%
2021/12/20	5	36.89	4	36.98	36.60	1	6,235	0.02%
2021/12/17	4	37.00	6	36.98	35.90	-2	6,185	-0.03%
2021/12/16	2	36.45	3	35.95	35.85	-1	6,069	-0.02%
2021/12/14	2	35.73	0	0.00	35.60	2	6,096	0.03%
2021/12/09	0	0.00	1	35.85	35.50	-1	6,008	-0.02%
2021/12/08	5	37.51	19	38.24	36.00	-14	6,040	-0.23%
2021/12/07	3	36.05	2	35.75	35.80	1	5,813	0.02%
2021/12/06	0	0.00	2	34.90	35.05	-2	5,734	-0.03%
2021/12/02	5	34.74	2	34.85	34.60	3	5,709	0.05%
2021/11/26	2	34.60	1	35.55	34.65	1	5,804	0.02%
2021/11/25	26	37.63	18	36.88	35.55	8	5,790	0.14%
2021/11/24	0	0.00	4	35.91	36.95	-4	5,270	-0.08%
2021/11/23	5	34.80	2	34.38	33.60	3	5,164	0.06%
2021/11/22	1	33.05	0	0.00	33.20	1	5,261	0.02%
2021/11/17	1	33.80	1	34.50	33.85	0	5,327	0.00%
2021/11/16	4	34.15	4	35.80	34.15	0	5,298	0.00%
2021/11/15	5	36.34	2	37.20	35.60	3	5,265	0.06%
2021/11/12	29	38.51	15	38.04	37.85	14	5,253	0.27%
2021/11/11	2	35.40	8	36.98	37.10	-6	4,774	-0.13%
2021/11/09	1	34.50	1	34.50	34.35	0	5,058	0.00%
2021/11/08	7	34.92	4	35.29	34.30	3	5,170	0.06%
2021/11/05	1	32.75	0	0.00	32.85	1	5,015	0.02%
2021/11/04	1	34.50	1	35.10	33.50	0	5,014	0.00%
2021/11/03	5	33.90	0	0.00	33.90	5	5,029	0.10%
2021/11/02	1	34.20	1	35.00	33.00	0	4,996	0.00%
2021/11/01	0	0.00	3	33.80	33.10	-3	4,903	-0.06%
2021/10/29	1	32.40	0	0.00	32.70	1	4,902	0.02%
2021/10/28	0	0.00	1	32.95	32.70	-1	4,907	-0.02%
2021/10/27	1	33.00	1	33.20	33.15	0	4,972	0.00%
2021/10/26	0	0.00	1	33.30	33.40	-1	5,053	-0.02%
2021/10/25	1	32.70	0	0.00	32.70	1	5,121	0.02%
2021/10/22	3	32.47	1	32.30	32.15	2	5,200	0.04%
2021/10/21	6	35.26	1	34.55	35.10	5	5,198	0.10%
2021/10/20	2	33.98	2	34.10	33.85	0	5,192	0.00%
2021/10/19	1	33.50	1	34.25	33.90	0	5,292	0.00%
2021/10/18	1	33.75	3	32.85	33.15	-2	5,375	-0.04%
2021/10/15	1	33.05	1	34.50	33.35	0	5,428	0.00%
2021/10/14	1	33.20	0	0.00	33.90	1	5,505	0.02%
2021/10/08	0	0.00	1	33.55	33.70	-1	5,933	-0.02%
2021/10/07	0	0.00	7	34.46	34.50	-7	6,188	-0.11%
2021/10/05	0	0.00	6	31.45	33.25	-6	6,559	-0.09%
2021/10/01	5	34.40	0	0.00	34.40	5	7,242	0.07%
2021/09/13	5	39.75	4	39.58	39.65	1	15,362	0.01%
2021/09/10	1	37.95	2	38.50	38.20	-1	15,553	-0.01%
2021/09/09	2	38.30	0	0.00	38.35	2	15,633	0.01%
2021/09/03	1	39.75	2	38.80	38.75	-1	15,999	-0.01%
2021/09/02	1	40.00	0	0.00	39.30	1	16,042	0.01%
2021/09/01	3	41.18	0	0.00	40.55	3	16,100	0.02%
2021/08/31	1	40.55	2	41.45	41.50	-1	16,142	-0.01%
2021/08/30	2	40.85	1	41.55	40.80	1	16,326	0.01%
2021/08/27	5	40.96	5	40.85	40.65	0	17,911	0.00%
2021/08/26	7	43.73	6	44.70	42.85	1	19,300	0.01%
2021/08/25	1	41.75	1	42.35	42.00	0	21,025	0.00%
2021/08/24	1	42.15	1	42.70	42.90	0	22,514	0.00%
2021/08/23	0	0.00	2.1	42.95	43.00	-2.1	23,679	-0.01%
2021/08/19	0	0.00	1	42.45	40.90	-1	25,342	0.00%
2021/08/18	2	39.08	11	38.95	41.50	-9	25,537	-0.04%
2021/08/17	9	43.25	0	0.00	40.50	9	25,769	0.03%
2021/08/16	1	43.10	4	44.40	42.90	-3	26,316	-0.01%
2021/08/13	9	43.87	2	43.85	43.20	7	26,767	0.03%
2021/08/12	2	44.90	14	43.23	45.50	-12	27,292	-0.04%
2021/08/11	5	41.89	13	42.60	41.40	-8	27,256	-0.03%
2021/08/10	3	42.75	3	44.20	42.65	0	27,295	0.00%
2021/08/09	8	43.63	4	43.66	43.35	4	27,474	0.01%
2021/08/06	13	43.13	3	43.65	42.70	10	27,680	0.04%
2021/08/05	5	44.46	3	45.20	43.25	2	27,915	0.01%
2021/08/04	3	45.25	3	46.20	45.25	0	28,311	0.00%
2021/08/03	3	45.97	4	46.96	45.90	-1	29,607	0.00%
2021/08/02	6	46.83	1	46.55	46.85	5	30,498	0.02%
2021/07/30	3	46.67	6	47.48	45.15	-3	30,962	-0.01%
2021/07/29	5	47.16	0	0.00	47.20	5	31,770	0.02%
2021/07/28	0	0.00	1	45.85	44.50	-1	32,297	0.00%
2021/07/27	2	47.08	2	48.70	45.70	0	32,709	0.00%
2021/07/26	5	48.38	0	0.00	47.40	5	33,771	0.01%
2021/07/23	1	48.75	4	49.00	49.55	-3	34,703	-0.01%
2021/07/22	1	47.40	1	47.50	47.80	0	34,866	0.00%
2021/07/21	3	49.87	0	0.00	47.20	3	35,280	0.01%
2021/07/20	3	50.02	10	50.18	49.60	-7	35,682	-0.02%
2021/07/19	4	52.85	3	53.20	52.30	1	36,027	0.00%
2021/07/16	4	52.10	8	52.08	51.30	-4	37,205	-0.01%
2021/07/15	1	53.90	0	0.00	53.80	1	37,788	0.00%
2021/07/14	5	50.40	7	51.71	52.20	-2	38,541	-0.01%
2021/07/13	16	55.21	16	56.60	52.20	0	38,672	0.00%
2021/07/12	3	58.30	3	59.43	57.30	0	38,792	0.00%
2021/07/09	20	59.74	6	60.32	57.50	14	39,076	0.04%
2021/07/08	28	59.64	28.1	60.06	59.30	-0.1	39,620	0.00%
2021/07/07	37	56.64	43	57.75	57.00	-6	39,328	-0.02%
2021/07/06	10	59.57	8	59.95	59.00	2	39,558	0.01%
2021/07/05	34	61.24	29.1	60.78	60.50	4.9	40,040	0.01%
2021/07/02	24	57.75	16	58.65	59.50	8	40,013	0.02%
2021/07/01	50.6	59.29	31.1	60.12	58.00	19.5	39,807	0.05%
2021/06/30	57.2	64.61	50	62.75	61.90	7.2	39,546	0.02%
2021/06/29	79	65.88	88.9	65.54	63.00	-9.9	39,231	-0.03%
2021/06/28	53.1	62.79	53	62.71	63.80	0.1	37,925	0.00%
2021/06/25	68	59.91	47	59.66	59.00	21	36,719	0.06%
2021/06/24	1	54.10	23.7	55.24	57.50	-22.7	35,576	-0.06%
2021/06/23	52	57.66	61	57.81	52.30	-9	35,673	-0.03%
2021/06/22	16	56.43	23	57.74	58.10	-7	34,795	-0.02%
2021/06/21	11	49.39	12	49.62	52.90	-1	34,215	0.00%
2021/06/18	0	0.00	12	48.00	48.15	-12	33,965	-0.04%
2021/06/17	9	47.70	6	47.28	47.20	3	33,860	0.01%
2021/06/16	8	47.84	9	47.42	46.50	-1	33,763	0.00%
2021/06/15	12	45.14	32	45.89	47.10	-20	33,614	-0.06%
2021/06/11	7	42.63	0	0.00	42.85	7	33,487	0.02%
2021/06/10	4	42.09	0	0.00	42.35	4	33,451	0.01%
2021/06/09	11	41.35	0	0.00	41.05	11	33,382	0.03%
2021/06/08	1	42.75	3	41.40	43.15	-2	33,306	-0.01%
2021/06/07	30	43.01	7	42.99	42.00	23	33,223	0.07%
2021/06/04	99	48.93	99	48.61	46.65	0	33,028	0.00%
2021/06/03	92	47.98	189.1	48.14	46.60	-97.1	31,682	-0.31%	大賣/
2021/06/02	203.1	44.32	109.3	44.64	45.70	93.9	30,248	0.31%	大買/大賣/
2021/06/01	37	40.49	100	38.94	41.55	-63	29,035	-0.22%
2021/05/31	177	39.56	139	38.52	37.80	38	28,038	0.14%	大買/大賣/
2021/05/28	39	36.80	22	37.13	37.15	17	26,859	0.06%
2021/05/27	13	33.32	26	33.28	33.80	-13	26,111	-0.05%
2021/05/26	10	31.03	9	30.71	30.75	1	25,245	0.00%
2021/05/25	14	30.36	29	31.47	30.30	-15	25,106	-0.06%
2021/05/24	74	32.05	44	31.00	31.55	30	25,231	0.12%
2021/05/21	20	29.07	23	29.84	31.05	-3	24,744	-0.01%
2021/05/20	84	29.11	43	29.59	28.25	41	24,298	0.17%
2021/05/19	0	0.00	6	27.93	28.65	-6	23,516	-0.03%
2021/05/17	0	0.00	5	24.06	23.70	-5	23,478	-0.02%
2021/05/14	1	29.90	5	26.30	26.30	-4	23,272	-0.02%
2021/05/13	1	29.40	1	30.50	29.20	0	22,980	0.00%
2021/05/12	9	35.89	14	34.50	32.40	-5	22,691	-0.02%
2021/05/11	33	39.27	33	39.61	36.00	0	22,286	0.00%
2021/05/10	17	37.05	43	37.71	38.75	-26	21,051	-0.12%
2021/05/07	3	34.58	3	33.87	35.25	0	20,176	0.00%
2021/05/06	19	34.47	15.1	35.15	34.35	3.9	19,674	0.02%
2021/05/05	25.1	31.83	20	32.56	32.90	5.1	18,814	0.03%
2021/05/04	19	32.53	16	29.94	30.05	3	18,264	0.02%
2021/05/03	15	36.99	7	37.19	33.20	8	17,858	0.04%
2021/04/29	24	34.55	40	35.04	35.85	-16	16,779	-0.10%
2021/04/28	2	33.95	3	34.45	32.60	-1	15,840	-0.01%
2021/04/27	19	34.66	14	34.40	33.95	5	15,657	0.03%
2021/04/26	3	33.35	20	34.27	34.55	-17	15,195	-0.11%
2021/04/23	27	32.62	7	31.71	31.45	20	14,808	0.14%
2021/04/22	35	34.79	18	35.92	31.95	17	14,502	0.12%
2021/04/21	16	34.84	7	33.91	33.25	9	13,347	0.07%
2021/04/20	23	32.46	16	32.68	33.90	7	12,683	0.06%
2021/04/19	2	33.03	4	32.10	33.05	-2	11,748	-0.02%
2021/04/16	1	29.50	2	30.05	30.05	-1	11,387	-0.01%
2021/04/15	6	26.78	17.3	27.07	27.35	-11.3	11,071	-0.10%
2021/04/14	16	24.13	21	24.32	24.90	-5	10,615	-0.05%
2021/04/13	24	24.10	36	22.97	22.65	-12	9,831	-0.12%
2021/04/12	10	22.10	91	22.68	23.30	-81	9,663	-0.84%
2021/04/09	78	21.45	16	22.36	21.25	62	9,344	0.66%
2021/04/08	3	21.68	11	21.75	22.20	-8	8,757	-0.09%
2021/04/07	6	20.33	12	19.92	20.20	-6	8,589	-0.07%
2021/04/06	4	20.41	8	20.18	20.35	-4	9,306	-0.04%
2021/04/01	0	0.00	65	19.97	19.30	-65	9,653	-0.67%
2021/03/31	9	18.73	1	18.60	18.75	8	10,277	0.08%
2021/03/29	0	0.00	10	18.20	18.10	-10	11,490	-0.09%
2021/03/26	6	18.32	4	18.24	18.00	2	12,448	0.02%
2021/03/25	124	18.20	125	18.92	18.95	-1	12,235	-0.01%	大買/大賣/
2021/03/23	1	17.35	15	17.40	17.40	-14	12,328	-0.11%
2021/03/22	19	17.80	2	17.95	17.80	17	12,684	0.13%
2021/03/19	2	17.55	0	0.00	17.60	2	13,521	0.01%
2021/03/18	3	17.77	0	0.00	17.90	3	14,000	0.02%
2021/03/17	5	17.96	7	18.02	17.90	-2	14,537	-0.01%
2021/03/16	5	18.20	0	0.00	18.15	5	14,688	0.03%
2021/03/15	0	0.00	5	18.53	18.55	-5	14,683	-0.03%
2021/03/12	2	18.35	0	0.00	18.50	2	14,683	0.01%
2021/03/11	1	18.60	0	0.00	18.40	1	14,721	0.01%
2021/03/09	8	19.31	17	19.47	18.60	-9	14,791	-0.06%
2021/03/05	58	19.03	10	19.40	18.70	48	15,123	0.32%
2021/03/04	13	19.44	64	19.66	19.80	-51	14,791	-0.34%
2021/03/03	1	18.15	11	17.95	18.00	-10	14,607	-0.07%
2021/03/02	4	18.05	0	0.00	17.55	4	14,736	0.03%
2021/02/26	12	18.72	6	18.74	18.50	6	14,746	0.04%
2021/02/25	10	18.91	17	19.27	18.85	-7	14,728	-0.05%
2021/02/24	65	19.98	1	19.70	18.85	64	14,677	0.44%
2021/02/23	0	0.00	26	19.86	19.90	-26	14,474	-0.18%
2021/02/22	3	18.00	6	18.00	18.10	-3	14,484	-0.02%
2021/02/18	13	17.20	14	17.13	17.55	-1	14,308	-0.01%
2021/02/17	4	16.30	3	15.73	16.40	1	14,147	0.01%
2021/02/05	3	14.93	0	0.00	14.95	3	14,064	0.02%
2021/02/04	1	15.15	1	15.30	15.05	0	14,051	0.00%
2021/02/03	1	15.30	0	0.00	15.10	1	14,040	0.01%
2021/02/02	1	15.65	0	0.00	15.65	1	14,019	0.01%
2021/01/29	103	15.26	0	0.00	15.10	103	13,862	0.74%	大買/鉅額交易
2021/01/27	1	16.00	0	0.00	16.15	1	13,767	0.01%
2021/01/26	0	0.00	10	16.45	16.55	-10	13,723	-0.07%
2021/01/25	2	17.40	0	0.00	17.45	2	13,650	0.01%
2021/01/22	0	0.00	10	16.70	17.80	-10	13,529	-0.07%
2021/01/21	1	17.30	7	17.34	16.70	-6	13,428	-0.04%
2021/01/20	65	16.65	1	17.10	16.80	64	13,384	0.48%
2021/01/19	8	18.35	0	0.00	17.65	8	13,290	0.06%
2021/01/18	21	18.71	6	18.50	18.25	15	13,211	0.11%
2021/01/15	8	18.83	13	18.73	18.50	-5	13,072	-0.04%
2021/01/14	8	20.83	0	0.00	20.20	8	12,902	0.06%
2021/01/13	1	20.60	45	20.07	20.90	-44	12,712	-0.35%
2021/01/12	1	19.75	40	20.40	20.15	-39	12,667	-0.31%
2021/01/11	5	21.84	0	0.00	21.90	5	12,580	0.04%
2021/01/08	1	20.50	102	20.51	20.60	-101	12,527	-0.81%	大賣/鉅額交易
2021/01/06	7	22.45	1	22.00	22.20	6	12,437	0.05%
2021/01/05	12	23.39	18	23.58	23.30	-6	12,388	-0.05%
2021/01/04	11	22.79	35	22.65	23.45	-24	12,303	-0.20%
2020/12/31	6	21.47	5	21.74	21.40	1	12,159	0.01%
2020/12/30	9	22.24	0	0.00	21.55	9	12,086	0.07%
2020/12/29	133	23.57	16	23.96	23.00	117	11,917	0.98%	大買/鉅額交易
2020/12/28	12	23.27	125	23.52	22.25	-113	10,983	-1.03%	大賣/鉅額交易
2020/12/25	65	23.27	30	22.81	23.35	35	10,255	0.34%
2020/12/24	31	20.61	131.5	21.92	22.00	-100.5	9,080	-1.11%	大賣/
2020/12/23	28	19.34	15	19.18	20.00	13	8,366	0.16%
2020/12/22	108	19.58	89	19.58	18.20	19	7,760	0.24%	大買/
2020/12/21	5	17.30	7	17.71	18.05	-2	6,769	-0.03%
2020/12/18	40	16.10	10	16.36	16.45	30	6,609	0.45%
2020/12/17	0	0.00	62	15.81	15.80	-62	6,502	-0.95%
2020/12/16	17	16.35	301	16.25	16.10	-284	6,342	-4.48%	大賣/鉅額交易
2020/12/15	361	17.13	46	16.43	16.00	315	5,992	5.26%	大買/鉅額交易
2020/12/14	40	15.37	12	15.46	15.95	28	5,129	0.55%
2020/12/11	90	15.08	49.2	15.13	14.50	40.8	4,714	0.87%
2020/12/10	48	13.61	50	14.11	14.20	-2	4,190	-0.05%
2020/12/09	1.1	13.12	1	13.30	12.95	0.1	4,074	0.00%
2020/12/07	9	13.02	0	0.00	12.95	9	4,060	0.22%
2020/12/04	18	13.29	2	13.38	13.40	16	4,042	0.40%
2020/12/03	45.1	13.70	43	13.73	13.45	2.1	4,044	0.05%
2020/12/02	9	13.46	22	13.58	13.40	-13	4,033	-0.32%
2020/12/01	19	15.22	29	14.94	14.10	-10	3,945	-0.25%
2020/11/30	32	14.24	2	14.35	14.55	30	3,520	0.85%
2020/11/27	23	12.61	26	12.93	13.25	-3	3,154	-0.10%
2020/11/26	2	12.00	4	12.01	12.05	-2	2,891	-0.07%
2020/11/25	2	11.65	4	11.74	11.55	-2	2,747	-0.07%
2020/11/24	2	11.30	3	11.55	11.45	-1	2,682	-0.04%
2020/11/23	5	11.02	1	11.30	11.40	4	2,631	0.15%
2020/11/20	9	11.52	1	12.00	10.85	8	2,573	0.31%
2020/11/19	2	10.75	4	10.84	11.25	-2	2,282	-0.09%
2020/11/18	0	0.00	2	10.25	10.25	-2	2,122	-0.09%
2020/11/16	0	0.00	2	9.85	9.83	-2	2,095	-0.10%
2020/11/13	0	0.00	3	9.86	9.85	-3	2,114	-0.14%
2020/11/11	0	0.00	2	9.93	9.89	-2	2,208	-0.09%
2020/10/27	2	9.76	0	0.00	9.78	2	2,151	0.09%
2020/10/16	0	0.00	6	9.77	9.72	-6	2,099	-0.29%
2020/10/13	14	9.79	5	9.79	9.77	9	2,068	0.44%
2020/10/12	2	10.50	26	10.44	10.20	-24	2,038	-1.18%
2020/10/08	12	10.24	0	0.00	10.30	12	2,008	0.60%
2020/09/30	2	9.65	0	0.00	9.90	2	1,983	0.10%
2020/09/29	3	9.88	0	0.00	9.60	3	1,973	0.15%
2020/09/28	2	10.10	0	0.00	9.96	2	1,959	0.10%
2020/09/25	2	10.00	2	10.10	9.90	0	1,956	0.00%
2020/09/24	4	10.18	0	0.00	10.05	4	1,884	0.21%
2020/09/23	4	10.53	0	0.00	10.65	4	1,838	0.22%
2020/09/22	7	10.60	8	10.72	10.75	-1	1,809	-0.06%
2020/09/21	5	10.65	0	0.00	10.55	5	1,650	0.30%
2020/09/18	2	10.45	2	10.58	10.60	0	1,604	0.00%
2020/09/16	2	10.50	0	0.00	10.50	2	1,537	0.13%
2020/09/15	14	10.54	10	10.45	10.65	4	1,445	0.28%
2020/09/14	10	10.65	60	10.42	10.30	-50	1,391	-3.59%
2020/09/10	2	10.30	5	10.70	10.30	-3	1,274	-0.24%
2020/09/09	61	10.55	1	9.86	10.55	60	1,240	4.84%
2020/09/07	0	0.00	2	10.80	10.75	-2	1,138	-0.18%
2020/09/04	5	10.35	0	0.00	10.25	5	1,054	0.47%
2020/09/03	7	10.13	5	9.97	9.95	2	1,001	0.20%
2020/09/01	5	9.24	0	0.00	9.34	5	841	0.59%
2020/08/27	1	8.54	0	0.00	8.54	1	752	0.13%
2020/08/17	0	0.00	3	8.49	8.54	-3	642	-0.47%
2020/08/14	3	7.80	0	0.00	7.77	3	591	0.51%
2020/07/13	0	0.00	0.1	7.60	7.23	-0.1	678	-0.01%
2020/06/11	0	0.00	3	7.35	7.05	-3	593	-0.51%
2020/06/08	0	0.00	2	6.96	7.02	-2	510	-0.39%
2020/06/05	2	6.99	0	0.00	6.99	2	501	0.40%
2020/06/04	0	0.00	1	6.84	6.71	-1	453	-0.22%
2020/06/03	0	0.00	2	6.75	6.75	-2	454	-0.44%
2020/05/27	0	0.00	2	6.93	6.93	-2	415	-0.48%
2020/05/26	5	7.00	0	0.00	7.00	5	396	1.26%
2020/05/19	2	6.71	1	6.78	6.89	1	325	0.31%
2020/05/18	1	6.98	0	0.00	7.10	1	290	0.34%
2020/05/15	0	0.00	25	6.30	6.50	-25	217	-11.51%
2020/04/29	5	5.53	0	0.00	5.55	5	170	2.93%
2020/04/24	0	0.00	5	5.48	5.44	-5	172	-2.90%
2020/04/21	10	5.23	0	0.00	5.22	10	172	5.79%
2020/04/14	5	5.43	0	0.00	5.48	5	174	2.86%
2020/03/09	0	0.00	10	6.62	6.40	-10	160	-6.22%
2020/03/02	0	0.00	6	6.75	6.74	-6	158	-3.79%
2020/02/21	0	0.00	4	6.91	6.91	-4	160	-2.50%
2019/12/25	0	0.00	2	7.35	7.37	-2	186	-1.07%
2019/11/07	1	7.30	0	0.00	7.37	1	203	0.49%
2019/10/29	1	7.41	0	0.00	7.32	1	204	0.49%
2019/08/08	0	0.00	2	7.14	7.21	-2	149	-1.34%
2019/05/28	5	7.66	0	0.00	7.72	5	148	3.37%
2019/03/14	0	0.00	0.1	8.20	8.24	-0.1	145	-0.07%
2019/02/13	3	8.30	0	0.00	8.26	3	191	1.57%
2019/01/24	0	0.00	10	8.06	8.15	-10	201	-4.95%
2019/01/11	0	0.00	2	7.91	7.90	-2	229	-0.87%
2018/12/19	0	0.00	5	8.02	8.01	-5	403	-1.24%
2018/11/08	3	8.90	0	0.00	8.99	3	562	0.53%
2018/10/30	0	0.00	2	8.02	8.02	-2	624	-0.32%
2018/10/17	0	0.00	6	9.26	9.05	-6	665	-0.90%
2018/10/15	1	8.90	0	0.00	9.01	1	665	0.15%
2018/10/09	0	0.00	4	9.85	9.85	-4	656	-0.61%
2018/10/05	2	10.00	0	0.00	9.82	2	654	0.31%
2018/09/27	0	0.00	2	10.70	10.70	-2	665	-0.30%
2018/09/26	8	10.93	0	0.00	10.75	8	667	1.20%
2018/09/25	10	10.30	0	0.00	10.30	10	611	1.63%
2018/09/13	0	0.00	0.4	9.86	9.90	-0.4	634	-0.06%
2018/09/12	0	0.00	2	9.62	9.66	-2	635	-0.31%
2018/09/11	2	9.50	0	0.00	9.54	2	644	0.31%
2018/09/03	0	0.00	3	10.50	10.50	-3	812	-0.37%
2018/08/31	1	10.60	0	0.00	10.45	1	861	0.12%
2018/08/30	1	10.75	0	0.00	10.65	1	865	0.12%
2018/08/14	0	0.00	2	10.60	10.65	-2	922	-0.22%
2018/08/13	2	10.60	0	0.00	10.55	2	942	0.21%
2018/08/10	1	10.95	0	0.00	11.05	1	945	0.11%
2018/08/09	2.2	11.07	0	0.00	10.85	2.2	968	0.22%
2018/07/27	0	0.00	10	11.10	10.90	-10	1,305	-0.77%
2018/07/26	15	10.93	0	0.00	11.00	15	1,366	1.10%
2018/07/25	0	0.00	3	10.80	10.70	-3	1,433	-0.21%
2018/07/23	0	0.00	3	10.35	10.25	-3	1,697	-0.18%
2018/07/19	3	10.70	0	0.00	10.55	3	2,242	0.13%
2018/07/18	0.2	10.80	0	0.00	10.60	0.2	2,455	0.01%
2018/07/12	0	0.00	1	10.40	10.35	-1	2,609	-0.04%
2018/07/09	1	10.45	0	0.00	10.60	1	2,714	0.04%
2018/07/04	0	0.00	7	10.70	10.60	-7	3,064	-0.23%
2018/06/28	0	0.00	1	11.50	11.40	-1	3,592	-0.03%
2018/06/26	5	11.43	13	11.29	11.40	-8	3,720	-0.22%
2018/06/25	0.1	11.60	36	11.71	11.60	-35.9	3,721	-0.96%
2018/06/22	0	0.00	10	11.80	11.75	-10	3,734	-0.27%
2018/06/21	0	0.00	1	11.85	11.80	-1	3,753	-0.03%
2018/06/19	0	0.00	18	12.30	12.05	-18	3,825	-0.47%
2018/06/15	18	12.00	0	0.00	12.15	18	3,859	0.47%
2018/06/14	6	12.62	8	12.45	12.35	-2	3,927	-0.05%
2018/06/13	9	12.59	2	12.65	12.35	7	3,943	0.18%
2018/06/12	19	12.68	0	0.00	12.35	19	3,966	0.48%
2018/06/11	48	13.05	7	12.94	12.80	41	3,961	1.04%
2018/06/08	0	0.00	5.2	12.35	12.45	-5.2	3,906	-0.13%
2018/06/07	0	0.00	5	11.90	12.00	-5	3,956	-0.13%
2018/06/06	0	0.00	40	11.92	11.95	-40	4,134	-0.97%
2018/06/04	0	0.00	15	12.00	11.90	-15	4,233	-0.35%
2018/05/30	15	11.70	0	0.00	11.75	15	4,754	0.32%
2018/05/25	0.2	12.00	0	0.00	11.90	0.2	5,939	0.00%
2018/05/22	3	11.90	0	0.00	12.00	3	6,672	0.04%
2018/05/21	1	11.85	0	0.00	11.95	1	6,720	0.01%
2018/05/18	0.2	12.10	0	0.00	12.00	0.2	6,766	0.00%
2018/05/17	0.2	12.25	5	12.05	12.15	-4.8	6,883	-0.07%
2018/05/16	0.2	11.80	0	0.00	11.75	0.2	6,946	0.00%
2018/05/14	0	0.00	16	12.16	12.15	-16	7,147	-0.22%
2018/05/11	0	0.00	2	12.65	12.60	-2	7,301	-0.03%
2018/05/10	0	0.00	2	12.85	12.65	-2	7,328	-0.03%
2018/05/08	3	13.05	2	12.95	12.80	1	7,632	0.01%
2018/05/07	2	13.40	1	13.45	13.30	1	7,644	0.01%
2018/05/04	5	13.20	10	13.30	13.05	-5	7,676	-0.07%
2018/05/03	2.2	13.74	0	0.00	13.55	2.2	7,919	0.03%
2018/05/02	0	0.00	7	13.90	14.10	-7	8,086	-0.09%
2018/04/30	4.2	13.84	60	13.60	13.70	-55.8	8,035	-0.69%
2018/04/27	23	13.96	4	14.03	13.85	19	7,987	0.24%
2018/04/26	25	13.66	22	14.11	13.65	3	7,858	0.04%
2018/04/25	65	14.11	15	14.18	14.30	50	7,814	0.64%
2018/04/24	4	13.54	10	13.62	13.35	-6	7,557	-0.08%
2018/04/23	0	0.00	1	13.65	13.15	-1	7,461	-0.01%
2018/04/20	6	13.34	4	13.43	13.50	2	7,480	0.03%
2018/04/19	3	13.25	45	13.36	13.15	-42	7,561	-0.56%
2018/04/17	43	12.64	51	12.75	12.65	-8	7,793	-0.10%
2018/04/16	40	12.85	30	12.94	12.80	10	7,765	0.13%
2018/04/13	42	13.09	110	13.07	13.05	-68	7,750	-0.88%	大賣/
2018/04/12	17	13.40	4	13.35	13.35	13	7,730	0.17%
2018/04/11	45	13.25	158	13.43	13.65	-113	7,693	-1.47%	大賣/鉅額交易
2018/04/10	94	13.02	23	13.30	12.80	71	7,487	0.95%
2018/04/09	110	13.10	89	13.11	13.00	21	7,448	0.28%	大買/
2018/04/03	111	13.07	57	13.16	13.10	54	7,391	0.73%	大買/
2018/04/02	202	13.29	253.6	13.36	13.45	-51.6	7,332	-0.70%	大買/大賣/
2018/03/31	11.4	12.82	10	13.04	12.60	1.4	7,041	0.02%
2018/03/30	21	12.40	10	12.42	12.50	11	6,960	0.16%
2018/03/29	14	12.04	12	11.98	12.05	2	6,904	0.03%
2018/03/28	0.2	11.70	0	0.00	11.60	0.2	6,840	0.00%
2018/03/27	1	11.95	0	0.00	11.90	1	6,827	0.01%
2018/03/26	2	11.75	1	11.60	11.80	1	6,808	0.01%
2018/03/23	47	11.26	52	11.38	11.40	-5	6,780	-0.07%
2018/03/22	89	12.06	26	12.00	11.90	63	6,747	0.93%
2018/03/21	1	12.45	4	12.73	12.45	-3	6,687	-0.04%
2018/03/20	13	12.66	7	12.91	12.80	6	6,644	0.09%
2018/03/19	11	12.58	10	12.72	12.50	1	6,562	0.02%
2018/03/16	3.3	12.74	2	12.80	12.80	1.3	6,516	0.02%
2018/03/15	3.1	13.20	4	13.30	13.10	-1	6,474	-0.01%
2018/03/14	7	13.41	1	13.45	13.35	6	6,445	0.09%
2018/03/13	10	13.51	3	13.57	13.30	7	6,400	0.11%
2018/03/12	4	13.54	19	13.44	13.70	-15	6,297	-0.24%
2018/03/09	29	13.01	27	13.05	12.75	2	6,111	0.03%
2018/03/08	2.2	12.94	2	13.10	12.95	0.2	6,066	0.00%
2018/03/07	3.2	12.93	9	13.07	13.00	-5.8	5,993	-0.10%
2018/03/06	7	13.80	12	13.64	13.60	-5	5,837	-0.09%
2018/03/05	46	14.08	37	13.87	13.55	9	5,705	0.16%
2018/03/02	172.2	15.43	112	15.72	14.55	60.2	5,437	1.11%	大買/大賣/
2018/03/01	12	14.78	32.4	14.99	15.50	-20.4	4,775	-0.43%
2018/02/27	3	13.73	4	13.95	14.10	-1	4,383	-0.02%
2018/02/26	51	14.65	26	14.71	14.20	25	4,205	0.59%
2018/02/23	0	0.00	4	13.60	13.80	-4	3,728	-0.11%
2018/02/22	0	0.00	33	12.55	12.55	-33	3,587	-0.92%
2018/02/12	0	0.00	1	11.55	11.40	-1	3,362	-0.03%
2018/02/09	2	11.65	12	11.52	11.55	-10	3,286	-0.30%
2018/02/08	17	11.21	6	11.28	11.30	11	3,151	0.35%
2018/02/07	0	0.00	19	11.56	11.20	-19	3,053	-0.62%
2018/02/06	35	11.00	3	11.82	10.80	32	2,965	1.08%
2018/02/05	24	11.94	12	12.10	11.75	12	2,767	0.43%
2018/02/01	4	11.50	0	0.00	11.40	4	2,522	0.16%
2018/01/31	2	11.80	4	11.80	11.65	-2	2,427	-0.08%
2018/01/30	8	11.39	4	10.90	10.90	4	2,163	0.18%
2018/01/29	16	12.18	4	11.88	11.85	12	2,090	0.57%
2018/01/26	7	12.27	5	12.21	12.25	2	2,002	0.10%
2018/01/25	6	11.60	4.2	11.88	11.95	1.8	1,700	0.11%
2018/01/24	26	10.95	9	10.93	10.90	17	1,459	1.16%
2018/01/23	12	11.15	14	11.15	11.05	-2	1,413	-0.14%
2018/01/22	7	11.20	9	11.34	11.40	-2	1,389	-0.14%
2018/01/19	33	12.17	17	12.02	11.65	16	1,318	1.21%
2018/01/18	10	11.63	4	11.53	11.30	6	1,118	0.54%
2018/01/17	7	11.81	26	12.00	11.70	-19	1,062	-1.79%
2018/01/16	11	11.31	0	0.00	11.40	11	941	1.17%
2018/01/15	18	10.92	12	11.24	11.40	6	879	0.68%
2018/01/12	19	10.89	16	10.93	11.05	3	738	0.41%
2018/01/11	12	10.01	0	0.00	10.05	12	522	2.30%
2018/01/05	0	0.00	5	9.15	9.04	-5	372	-1.34%