海光 (2038)-富邦-中壢券商分點個股進出

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
20.25
漲跌
▼0.20
漲幅
-0.98%
成交量
505張
產業
上市鋼鐵類股
389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-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	20.45	2	20.30	20.25	-2	1,355	-0.14%
2024/04/22	13	20.98	7	21.51	20.50	6	1,339	0.45%
2024/04/19	9	22.27	1	21.60	21.95	8	1,264	0.63%
2024/04/18	4	21.25	21	21.90	21.90	-17	1,089	-1.56%
2024/04/15	11	20.68	6	20.26	20.10	5	1,046	0.48%
2024/04/12	0	0.00	1	20.20	20.05	-1	1,029	-0.10%
2024/04/11	2	20.55	5	20.65	20.50	-3	1,051	-0.29%
2024/04/10	16	21.93	10	21.20	21.15	6	1,115	0.54%
2024/04/09	1	20.70	23.1	21.56	21.70	-22.1	1,007	-2.19%
2024/04/08	15	19.83	10	19.98	19.75	5	863	0.58%
2024/04/03	11	19.06	0	0.00	19.05	11	831	1.32%
2024/04/01	0	0.00	40	18.18	18.20	-40	860	-4.65%
2024/03/22	0	0.00	1	18.30	18.40	-1	2,108	-0.05%
2024/03/21	0	0.00	1.1	18.34	18.15	-1.1	2,254	-0.05%
2024/03/14	1	19.50	0	0.00	19.05	1	2,307	0.04%
2024/03/08	0	0.00	1	19.25	19.30	-1	2,265	-0.04%
2024/03/06	0	0.00	1.1	19.60	19.50	-1.1	2,257	-0.05%
2024/03/04	0	0.00	1	19.60	19.45	-1	2,250	-0.04%
2024/02/20	10	21.00	0	0.00	20.80	10	2,201	0.45%
2024/02/19	0	0.00	10	20.90	21.00	-10	2,196	-0.46%
2024/01/23	7	20.50	0	0.00	20.60	7	2,114	0.33%
2024/01/19	0	0.00	10	19.80	19.80	-10	2,100	-0.48%
2024/01/05	0	0.00	3	21.80	21.75	-3	1,985	-0.15%
2024/01/04	3	22.38	0	0.00	22.50	3	1,943	0.15%
2023/12/29	10	22.00	0	0.00	21.95	10	1,797	0.56%
2023/12/28	0	0.00	2	22.53	22.00	-2	1,769	-0.11%
2023/12/27	16	23.16	70	23.06	22.80	-54	1,712	-3.15%
2023/12/26	12	23.26	2	22.70	23.40	10	1,656	0.60%
2023/12/25	24	23.44	33.6	23.33	23.05	-9.6	1,558	-0.62%
2023/12/22	15.4	22.02	18	21.81	21.90	-2.6	1,254	-0.21%
2023/12/21	12	22.62	28	22.35	22.50	-16	1,169	-1.37%
2023/12/20	36.2	22.06	31	21.89	21.90	5.2	979	0.53%
2023/12/19	19	21.36	15	21.24	21.70	4	770	0.52%
2023/12/18	10	20.80	10	21.65	21.65	0	390	0.00%
2023/12/15	0	0.00	0.2	19.70	19.70	-0.2	243	-0.06%
2023/12/06	0	0.00	0.2	18.35	18.35	-0.2	178	-0.11%
2023/11/30	0	0.00	1	18.05	18.15	-1	172	-0.58%
2023/11/29	1	18.25	0	0.00	18.20	1	174	0.57%
2023/11/17	1	17.90	0	0.00	17.85	1	179	0.56%
2023/11/15	0	0.00	0.1	17.20	17.30	-0.1	179	-0.03%
2023/11/06	0	0.00	0.1	17.40	17.55	-0.1	201	-0.02%
2023/10/19	0	0.00	1	17.15	17.15	-1	295	-0.34%
2023/10/11	0	0.00	0.3	17.50	17.00	-0.3	315	-0.10%
2023/10/05	0.8	17.55	0	0.00	17.30	0.8	323	0.25%
2023/10/03	0.2	17.60	0	0.00	17.40	0.2	337	0.06%
2023/09/15	0	0.00	0.1	18.52	18.40	-0.1	382	-0.02%
2023/09/07	0	0.00	0	18.45	17.80	0	399	0.00%
2023/09/06	0	0.00	0	18.22	18.00	0	402	0.00%
2023/09/04	0	0.00	0.1	18.35	18.35	-0.1	405	-0.01%
2023/08/28	0	0.00	0.7	18.28	17.75	-0.7	427	-0.16%
2023/08/22	1	18.55	0	0.00	18.55	1	423	0.24%
2023/08/18	3	19.10	0	0.00	19.00	3	420	0.71%
2023/08/09	0	0.00	2	19.65	19.60	-2	425	-0.47%
2023/08/08	0	0.00	2	19.80	19.80	-2	427	-0.47%
2023/08/02	1	20.20	1	20.70	20.25	0	423	0.00%
2023/08/01	0	0.00	2	19.80	19.90	-2	387	-0.52%
2023/07/31	2	19.90	0	0.00	19.75	2	384	0.52%
2023/07/17	0	0.00	1	19.10	19.05	-1	369	-0.27%
2023/07/13	0.1	18.80	0	0.00	18.80	0.1	373	0.02%
2023/07/12	1	18.85	0	0.00	18.80	1	370	0.27%
2023/07/10	1	19.40	0	0.00	19.15	1	375	0.27%
2023/07/06	0	0.00	1.3	20.66	20.25	-1.3	367	-0.35%
2023/06/26	0	0.00	1	20.80	20.55	-1	367	-0.27%
2023/06/20	3	20.20	0	0.00	20.15	3	368	0.81%
2023/06/16	0	0.00	0.1	20.25	20.40	-0.1	373	-0.03%
2023/06/13	0	0.00	0.2	20.07	19.90	-0.2	392	-0.04%
2023/06/12	46	20.01	0	0.00	20.00	46	397	11.56%
2023/06/08	0	0.00	0.4	20.22	20.20	-0.4	449	-0.10%
2023/06/06	15	20.30	0	0.00	20.30	15	466	3.22%
2023/06/05	51	20.50	0	0.00	20.50	51	465	10.97%
2023/05/26	1	19.65	1	19.85	19.60	0	533	0.00%
2023/05/22	1	20.00	0	0.00	20.10	1	570	0.18%
2023/05/19	0	0.00	3	19.85	19.85	-3	574	-0.52%
2023/05/16	0.2	19.90	0	0.00	19.85	0.2	598	0.03%
2023/04/25	0	20.20	0	0.00	20.05	0	942	0.00%
2023/04/20	50	21.20	0	0.00	21.10	50	1,015	4.92%
2023/04/19	3	21.50	7	21.54	21.45	-4	1,028	-0.39%
2023/04/14	0	0.00	1	22.20	22.20	-1	1,048	-0.10%
2023/04/12	0	0.00	3	22.30	22.35	-3	1,096	-0.27%
2023/04/11	0	0.00	2	22.10	22.05	-2	1,109	-0.18%
2023/04/10	1	22.00	0	0.00	21.95	1	1,148	0.09%
2023/03/31	10	21.62	0	0.00	21.70	10	1,298	0.77%
2023/03/29	2	21.60	0	0.00	21.65	2	1,659	0.12%
2023/03/24	3	21.90	0	0.00	21.90	3	1,790	0.17%
2023/03/23	2	21.95	0	0.00	21.95	2	1,953	0.10%
2023/03/17	0	0.00	2	22.40	22.30	-2	2,189	-0.09%
2023/03/16	0	0.00	15	22.65	21.90	-15	2,184	-0.69%
2023/03/15	0	0.00	22	22.87	22.85	-22	2,177	-1.01%
2023/03/13	1	23.45	1	23.30	23.35	0	2,178	0.00%
2023/03/10	5	22.60	0	0.00	22.55	5	2,172	0.23%
2023/03/07	0	0.00	9	23.32	23.30	-9	2,178	-0.41%
2023/03/06	0	0.00	3	23.25	23.30	-3	2,166	-0.14%
2023/03/02	0	0.00	15	22.60	22.75	-15	2,165	-0.69%
2023/03/01	10	22.80	8	22.37	22.30	2	2,156	0.09%
2023/02/23	0	0.00	1	23.15	23.20	-1	2,127	-0.05%
2023/02/22	0	0.00	10	22.86	22.80	-10	2,113	-0.47%
2023/02/21	0	0.00	1	23.10	23.00	-1	2,113	-0.05%
2023/02/17	0	0.00	3	22.95	23.05	-3	2,171	-0.14%
2023/02/16	3	23.28	10	22.97	22.95	-7	2,212	-0.32%
2023/02/15	1	22.50	0	0.00	22.50	1	2,200	0.05%
2023/02/14	3	22.65	0	0.00	22.70	3	2,197	0.14%
2023/02/13	31	22.49	0	0.00	22.55	31	2,198	1.41%
2023/02/10	21	22.79	0	0.00	22.60	21	2,191	0.96%
2023/02/02	0	0.00	20	23.70	23.75	-20	2,139	-0.93%
2023/02/01	20	24.39	2	24.35	23.90	18	2,113	0.85%
2023/01/31	13	23.85	12	23.96	24.00	1	2,059	0.05%
2023/01/30	1	23.10	27	23.32	23.35	-26	1,977	-1.31%
2023/01/17	1	22.50	14	22.57	22.75	-13	1,931	-0.67%
2023/01/13	1	22.20	3	22.12	22.05	-2	1,886	-0.11%
2023/01/12	28	22.58	3	22.40	22.25	25	1,884	1.33%
2023/01/11	0	0.00	1	22.10	22.15	-1	1,827	-0.05%
2023/01/09	0	0.00	1	21.75	22.05	-1	1,818	-0.06%
2023/01/06	2	21.53	0.1	21.65	21.50	1.9	1,804	0.11%
2023/01/05	0	0.00	10	21.60	21.55	-10	1,807	-0.55%
2023/01/04	0	0.00	1	22.05	21.70	-1	1,799	-0.06%
2022/12/30	1	22.15	0	0.00	22.00	1	1,783	0.06%
2022/12/29	7	21.69	31	21.62	21.75	-24	1,738	-1.38%
2022/12/28	5	22.87	3	22.52	22.10	2	1,723	0.12%
2022/12/27	1	22.20	8	22.50	22.35	-7	1,685	-0.42%
2022/12/26	10	22.60	1	22.55	22.65	9	1,668	0.54%
2022/12/23	37	23.19	5	23.36	23.05	32	1,634	1.96%
2022/12/22	23.1	23.19	7	23.14	23.80	16.1	1,542	1.04%
2022/12/21	15	22.23	22.5	22.80	22.90	-7.5	1,279	-0.58%
2022/12/20	1	21.80	0	0.00	20.85	1	1,192	0.08%
2022/12/16	4	21.79	3	21.70	21.65	1	1,141	0.09%
2022/12/15	42	21.43	18	21.89	21.60	24	1,070	2.24%
2022/12/14	9	21.04	2	20.65	20.50	7	915	0.76%
2022/12/13	4	20.50	6	21.12	21.30	-2	838	-0.24%
2022/12/06	1	20.40	0	0.00	20.20	1	736	0.14%
2022/12/05	4	20.73	0	0.00	20.85	4	747	0.53%
2022/12/02	20	20.46	5	20.27	20.25	15	732	2.05%
2022/12/01	1	20.40	0	0.00	20.25	1	751	0.13%
2022/11/30	20	20.15	0	0.00	20.10	20	749	2.67%
2022/11/23	1	19.35	0	0.00	19.35	1	752	0.13%
2022/11/17	2	20.05	0	0.00	20.00	2	808	0.25%
2022/11/16	3	20.58	0	0.00	19.95	3	821	0.37%
2022/11/15	10	19.75	10	20.25	20.20	0	806	0.00%
2022/11/14	0	0.00	1	19.45	19.75	-1	794	-0.13%
2022/11/08	0	0.00	1	18.60	18.50	-1	1,077	-0.09%
2022/10/27	0	0.00	2	17.90	17.90	-2	1,332	-0.15%
2022/10/26	0	0.00	1	17.50	17.50	-1	1,556	-0.06%
2022/10/13	0	0.00	3	17.60	17.50	-3	1,622	-0.18%
2022/09/26	1	19.80	0	0.00	19.55	1	1,684	0.06%
2022/09/22	0	0.00	2	20.55	20.60	-2	1,696	-0.12%
2022/09/21	5	21.05	5	20.85	20.75	0	1,698	0.00%
2022/09/20	0	0.00	10	21.58	21.30	-10	1,691	-0.59%
2022/09/19	10	22.64	2	21.75	21.75	8	1,686	0.47%
2022/09/16	1	21.65	0	0.00	21.55	1	1,644	0.06%
2022/09/15	5	22.10	0	0.00	22.00	5	1,656	0.30%
2022/09/06	0	0.00	6	20.78	20.95	-6	1,704	-0.35%
2022/09/05	16	21.00	0	0.00	20.85	16	1,706	0.94%
2022/09/01	13	21.81	6	21.60	21.65	7	1,708	0.41%
2022/08/25	0	0.00	10	24.20	24.35	-10	1,672	-0.60%
2022/08/24	6	24.70	2	24.45	24.20	4	1,655	0.24%
2022/08/23	0	0.00	1	23.90	23.90	-1	1,633	-0.06%
2022/08/18	9.2	24.61	11	24.30	24.25	-1.8	1,576	-0.11%
2022/08/17	19	24.09	30	23.94	23.45	-11	1,454	-0.76%
2022/08/15	0	0.00	14	23.47	23.50	-14	1,378	-1.02%
2022/08/12	29	23.56	47	23.26	23.35	-18	1,263	-1.42%
2022/08/05	8	21.00	0	0.00	21.00	8	1,096	0.73%
2022/08/04	0	0.00	1	20.45	20.50	-1	1,107	-0.09%
2022/08/03	12	20.98	0	0.00	21.15	12	1,094	1.10%
2022/08/02	14	22.07	3	22.22	21.65	11	1,074	1.02%
2022/08/01	1	22.15	0	0.00	22.30	1	871	0.11%
2022/07/14	0	0.00	10	20.10	20.15	-10	938	-1.07%
2022/07/07	0	0.00	1	19.40	19.80	-1	1,152	-0.09%
2022/07/06	1	19.00	0	0.00	19.05	1	1,289	0.08%
2022/07/01	0.3	19.60	0	0.00	18.80	0.3	1,340	0.02%
2022/06/23	0	0.00	14	20.89	20.65	-14	1,383	-1.01%
2022/06/22	0	0.00	1	20.75	20.85	-1	1,401	-0.07%
2022/06/21	0	0.00	1	21.35	22.20	-1	1,473	-0.07%
2022/06/20	1	21.50	0	0.00	20.55	1	1,487	0.07%
2022/06/17	1	22.80	0	0.00	22.50	1	1,860	0.05%
2022/06/15	6	24.88	4	24.35	24.20	2	2,116	0.09%
2022/06/10	30	25.45	0	0.00	25.25	30	2,133	1.41%
2022/06/09	1	25.90	0	0.00	25.90	1	2,147	0.05%
2022/05/16	0	0.00	1	25.85	25.80	-1	3,682	-0.03%
2022/05/12	1	25.20	0	0.00	25.00	1	3,691	0.03%
2022/05/11	6	26.05	0	0.00	26.05	6	3,694	0.16%
2022/05/09	1	26.80	0	0.00	26.60	1	3,729	0.03%
2022/05/06	1	28.00	1	28.00	28.50	0	3,744	0.00%
2022/04/29	0	0.00	2	28.55	28.55	-2	3,805	-0.05%
2022/04/28	2	28.80	0	0.00	28.60	2	3,815	0.05%
2022/04/27	0.2	28.40	1	28.30	28.50	-0.8	3,821	-0.02%
2022/04/26	2	30.18	3	29.97	29.85	-1	3,789	-0.03%
2022/04/25	5	30.30	0	0.00	30.25	5	3,792	0.13%
2022/04/22	0	0.00	1	33.30	32.90	-1	3,776	-0.03%
2022/04/21	2	33.65	0	0.00	33.15	2	3,803	0.05%
2022/04/19	2	33.80	0	0.00	33.70	2	3,889	0.05%
2022/04/15	2	35.45	15	35.41	35.00	-13	3,920	-0.33%
2022/04/14	5	35.28	1	35.10	35.10	4	3,892	0.10%
2022/04/13	6	35.25	3	35.55	35.40	3	3,828	0.08%
2022/04/12	14	35.36	10	35.50	35.00	4	3,766	0.11%
2022/04/11	0	0.00	2	34.70	34.35	-2	3,640	-0.05%
2022/04/08	2	34.25	1	34.45	34.45	1	3,632	0.03%
2022/04/07	1	33.40	4	34.08	33.40	-3	3,619	-0.08%
2022/04/01	2	34.00	0	0.00	34.15	2	3,595	0.06%
2022/03/29	3	34.07	2	34.05	33.80	1	3,607	0.03%
2022/03/24	0	0.00	2	35.15	34.70	-2	3,718	-0.05%
2022/03/23	1	34.70	12	34.76	34.95	-11	3,811	-0.29%
2022/03/22	14	34.95	23	35.02	35.25	-9	3,779	-0.24%
2022/03/21	20	34.00	17	34.95	35.25	3	3,407	0.09%
2022/03/18	0	0.00	1	32.10	32.05	-1	3,188	-0.03%
2022/03/17	0	0.00	1	32.30	32.20	-1	3,292	-0.03%
2022/03/15	0	0.00	10	32.86	32.65	-10	3,406	-0.29%
2022/03/10	0	0.00	4	33.15	33.15	-4	3,821	-0.10%
2022/03/08	17	35.31	2	33.13	32.10	15	3,874	0.39%
2022/03/07	6	34.42	10.5	34.19	34.05	-4.5	3,786	-0.12%
2022/03/04	3	34.02	2	33.90	33.90	1	3,714	0.03%
2022/03/03	8.1	34.14	3	34.00	34.05	5.1	3,701	0.14%
2022/03/02	5.1	34.34	2	34.93	34.10	3.1	3,752	0.08%
2022/03/01	16.4	34.52	18	34.56	34.40	-1.7	4,178	-0.04%
2022/02/25	2	32.83	1	32.90	32.65	1	4,206	0.02%
2022/02/24	5	32.02	10	32.14	32.15	-5	4,316	-0.12%
2022/02/23	4	33.58	14	33.23	33.50	-10	4,313	-0.23%
2022/02/22	39	34.79	28	33.75	32.90	11	4,253	0.26%
2022/02/21	5	33.04	9	34.01	34.10	-4	3,837	-0.10%
2022/02/16	0	0.00	1	30.85	30.70	-1	4,054	-0.02%
2022/02/09	8	32.38	5	32.20	32.40	3	5,090	0.06%
2022/02/08	0	0.00	10	32.15	32.20	-10	5,105	-0.20%
2022/01/26	0	0.00	1	29.65	29.65	-1	5,237	-0.02%
2022/01/25	1	31.00	6	30.28	29.60	-5	5,380	-0.09%
2022/01/24	6	30.30	2	30.20	30.25	4	5,389	0.07%
2022/01/17	0.2	29.98	0	0.00	31.20	0.2	5,466	0.00%
2022/01/14	4	30.75	3	30.55	30.50	1	5,570	0.02%
2022/01/13	23	31.96	23	32.68	31.75	0	5,606	0.00%
2022/01/12	25.2	30.98	0	0.00	30.90	25.2	5,552	0.45%
2022/01/11	2	31.78	9	31.68	31.35	-7	5,569	-0.13%
2022/01/10	2	32.10	2	32.85	32.10	0	5,611	0.00%
2022/01/07	2	33.35	1	33.40	33.25	1	5,638	0.02%
2022/01/06	0	0.00	1	34.10	34.15	-1	5,668	-0.02%
2022/01/05	2	34.75	0	0.00	34.35	2	5,701	0.04%
2022/01/04	1	34.30	0	0.00	34.80	1	5,734	0.02%
2022/01/03	1	34.70	2	34.65	34.65	-1	5,749	-0.02%
2021/12/28	0	0.00	1	35.60	35.65	-1	5,915	-0.02%
2021/12/23	0	0.00	1	36.30	36.00	-1	6,208	-0.02%
2021/12/21	4	36.16	13	36.30	36.60	-9	6,255	-0.14%
2021/12/20	8	37.14	8	36.50	36.60	0	6,235	0.00%
2021/12/17	18	37.08	7	37.06	35.90	11	6,185	0.18%
2021/12/16	2	35.95	1	36.00	35.85	1	6,069	0.02%
2021/12/15	2	35.68	1	35.50	36.10	1	6,090	0.02%
2021/12/14	0	0.00	1	36.35	35.60	-1	6,096	-0.02%
2021/12/13	5	36.99	7	37.29	36.80	-2	6,082	-0.03%
2021/12/10	2	36.08	0	0.00	36.05	2	6,010	0.03%
2021/12/09	2	35.90	9	36.04	35.50	-7	6,008	-0.12%
2021/12/08	21	37.47	17	37.38	36.00	4	6,040	0.07%
2021/12/07	6	36.22	4	35.84	35.80	2	5,813	0.03%
2021/12/06	2	34.88	14	34.99	35.05	-12	5,734	-0.21%
2021/12/03	3	34.82	3	34.78	34.55	0	5,714	0.00%
2021/12/02	10	34.35	0	0.00	34.60	10	5,709	0.18%
2021/12/01	6	34.08	13	34.23	34.40	-7	5,713	-0.12%
2021/11/30	9	34.51	3	34.35	34.50	6	5,750	0.10%
2021/11/29	1	34.00	2	33.23	34.00	-1	5,763	-0.02%
2021/11/26	8	35.03	6	35.17	34.65	2	5,804	0.03%
2021/11/25	34	36.79	24	37.44	35.55	10	5,790	0.17%
2021/11/24	3	35.65	18	36.34	36.95	-15	5,270	-0.28%
2021/11/23	6	34.26	4	33.95	33.60	2	5,164	0.04%
2021/11/22	7	33.24	5	32.96	33.20	2	5,261	0.04%
2021/11/19	9	33.23	6	33.50	33.05	3	5,251	0.06%
2021/11/18	4	34.08	6	33.83	33.80	-2	5,286	-0.04%
2021/11/17	7	33.95	10	34.05	33.85	-3	5,327	-0.06%
2021/11/16	26	34.33	11	34.95	34.15	15	5,298	0.28%
2021/11/15	2	36.53	2	36.90	35.60	0	5,265	0.00%
2021/11/12	91	38.78	73	37.88	37.85	18	5,253	0.34%
2021/11/11	2	35.13	13	34.49	37.10	-11	4,774	-0.23%
2021/11/10	12	33.79	2	34.08	33.75	10	4,737	0.21%
2021/11/09	2	34.48	7	34.54	34.35	-5	5,058	-0.10%
2021/11/08	13	35.30	16	35.22	34.30	-3	5,170	-0.06%
2021/11/05	5	33.07	5	33.17	32.85	0	5,015	0.00%
2021/11/04	7	33.93	12	34.25	33.50	-5	5,014	-0.10%
2021/11/03	8	34.30	7	33.99	33.90	1	5,029	0.02%
2021/11/02	10	33.68	16	33.51	33.00	-6	4,996	-0.12%
2021/11/01	11	33.00	8	32.91	33.10	3	4,903	0.06%
2021/10/29	1	33.40	1	32.90	32.70	0	4,902	0.00%
2021/10/28	17	33.12	12	32.88	32.70	5	4,907	0.10%
2021/10/27	6	33.15	6	32.90	33.15	0	4,972	0.00%
2021/10/26	3	33.32	5	33.15	33.40	-2	5,053	-0.04%
2021/10/25	12	32.98	15	32.16	32.70	-3	5,121	-0.06%
2021/10/22	5	32.16	0	0.00	32.15	5	5,200	0.10%
2021/10/21	3	34.93	14	34.99	35.10	-11	5,198	-0.21%
2021/10/20	15	33.96	18	33.69	33.85	-3	5,192	-0.06%
2021/10/19	6	34.10	5	33.60	33.90	1	5,292	0.02%
2021/10/18	4	34.13	4	33.33	33.15	0	5,375	0.00%
2021/10/15	11	33.41	10	33.59	33.35	1	5,428	0.02%
2021/10/14	12	33.40	12	32.66	33.90	0	5,505	0.00%
2021/10/13	2	33.70	2	33.35	32.55	0	5,625	0.00%
2021/10/12	2	34.00	2	33.55	33.00	0	5,716	0.00%
2021/10/08	25	33.91	24	34.09	33.70	1	5,933	0.02%
2021/10/07	12	33.40	13	33.03	34.50	-1	6,188	-0.02%
2021/10/06	10	33.30	12	32.93	33.00	-2	6,383	-0.03%
2021/10/05	5	32.58	7	32.26	33.25	-2	6,559	-0.03%
2021/10/04	25	32.00	31	33.35	31.05	-6	6,776	-0.09%
2021/10/01	25.4	35.06	3	36.25	34.40	22.4	7,242	0.31%
2021/09/30	11	37.56	25	37.55	37.60	-14	7,380	-0.19%
2021/09/29	9	36.33	8	35.75	35.90	1	7,439	0.01%
2021/09/28	19	36.03	14	36.72	35.95	5	7,769	0.06%
2021/09/27	6	37.21	7	37.54	36.90	-1	8,143	-0.01%
2021/09/24	8	36.64	3	36.75	36.90	5	8,765	0.06%
2021/09/23	18	36.48	20	35.46	36.55	-2	9,602	-0.02%
2021/09/22	10	35.17	10	35.58	35.20	0	11,011	0.00%
2021/09/17	15	37.28	15	37.10	37.40	0	12,200	0.00%
2021/09/16	19	37.18	14	37.66	37.05	5	13,395	0.04%
2021/09/15	16	38.26	19.1	37.43	38.40	-3.1	13,660	-0.02%
2021/09/14	20	37.70	14	38.40	37.70	6	14,848	0.04%
2021/09/13	7	40.01	11	39.56	39.65	-4	15,362	-0.03%
2021/09/10	36	38.26	15	37.93	38.20	21	15,553	0.14%
2021/09/09	6	38.26	10	37.18	38.35	-4	15,633	-0.03%
2021/09/08	2	37.35	6	37.47	36.80	-4	15,702	-0.03%
2021/09/07	6	37.58	6	37.72	37.55	0	15,856	0.00%
2021/09/06	19.2	37.76	17	38.40	37.50	2.2	15,975	0.01%
2021/09/03	13.2	38.95	12	39.66	38.75	1.2	15,999	0.01%
2021/09/02	10	39.37	10	40.42	39.30	0	16,042	0.00%
2021/09/01	17.1	40.61	17	41.12	40.55	0.1	16,100	0.00%
2021/08/31	17	41.38	18	41.17	41.50	-1	16,142	-0.01%
2021/08/30	19	40.98	24	41.19	40.80	-5	16,326	-0.03%
2021/08/27	9	41.41	0	0.00	40.65	9	17,911	0.05%
2021/08/26	20	44.06	18	45.49	42.85	2	19,300	0.01%
2021/08/25	2	42.00	10	42.00	42.00	-8	21,025	-0.04%
2021/08/24	1	43.45	3	42.53	42.90	-2	22,514	-0.01%
2021/08/20	0	0.00	4	41.00	40.35	-4	24,418	-0.02%
2021/08/19	10	41.42	12	41.20	40.90	-2	25,342	-0.01%
2021/08/18	0	0.00	1	39.45	41.50	-1	25,537	0.00%
2021/08/17	16	42.67	17	42.96	40.50	-1	25,769	0.00%
2021/08/16	17	43.19	17	43.02	42.90	0	26,316	0.00%
2021/08/13	13	43.91	6	43.48	43.20	7	26,767	0.03%
2021/08/12	8	42.74	13	43.14	45.50	-5	27,292	-0.02%
2021/08/11	6	42.43	15	41.72	41.40	-9	27,256	-0.03%
2021/08/10	10	43.70	10	43.25	42.65	0	27,295	0.00%
2021/08/09	9	44.05	23	43.95	43.35	-14	27,474	-0.05%
2021/08/06	11	44.00	8	42.93	42.70	3	27,680	0.01%
2021/08/05	16	43.48	19	45.15	43.25	-3	27,915	-0.01%
2021/08/04	13	45.62	14	45.86	45.25	-1	28,311	0.00%
2021/08/03	21	46.03	16	46.30	45.90	5	29,607	0.02%
2021/08/02	22	46.55	16	45.26	46.85	6	30,498	0.02%
2021/07/30	29	46.31	17	47.28	45.15	12	30,962	0.04%
2021/07/29	19	45.82	21	45.22	47.20	-2	31,770	-0.01%
2021/07/28	112.2	45.83	102	44.94	44.50	10.2	32,297	0.03%	大買/大賣/
2021/07/27	11	47.55	36	46.91	45.70	-25	32,709	-0.08%
2021/07/26	27	48.39	17	48.75	47.40	10	33,771	0.03%
2021/07/23	22	49.10	20	48.73	49.55	2	34,703	0.01%
2021/07/22	17	48.42	16	47.87	47.80	1	34,866	0.00%
2021/07/21	23	49.05	20	49.51	47.20	3	35,280	0.01%
2021/07/20	10	50.32	7	50.60	49.60	3	35,682	0.01%
2021/07/19	25.1	52.61	20	52.58	52.30	5.1	36,027	0.01%
2021/07/16	14	51.96	28	51.93	51.30	-14	37,205	-0.04%
2021/07/15	26	53.32	17	53.44	53.80	9	37,788	0.02%
2021/07/14	24	52.39	36	51.88	52.20	-12	38,541	-0.03%
2021/07/13	14	55.09	27	54.30	52.20	-13	38,672	-0.03%
2021/07/12	14	57.64	14	59.00	57.30	0	38,792	0.00%
2021/07/09	37	59.42	27	58.88	57.50	10	39,076	0.03%
2021/07/08	45	60.55	57	60.14	59.30	-12	39,620	-0.03%
2021/07/07	9	57.26	20	57.06	57.00	-11	39,328	-0.03%
2021/07/06	20	59.43	9	59.18	59.00	11	39,558	0.03%
2021/07/05	35	61.07	27	60.49	60.50	8	40,040	0.02%
2021/07/02	51	59.22	52	58.44	59.50	-1	40,013	0.00%
2021/07/01	68	59.38	59.2	59.47	58.00	8.8	39,807	0.02%
2021/06/30	116	64.12	118	64.56	61.90	-2	39,546	-0.01%	大買/大賣/
2021/06/29	151.3	65.97	151.1	65.53	63.00	0.3	39,231	0.00%	大買/大賣/
2021/06/28	128	62.99	124	63.36	63.80	4	37,925	0.01%	大買/大賣/
2021/06/25	99.1	60.00	90.1	60.01	59.00	9	36,719	0.02%
2021/06/24	41	54.09	61	56.95	57.50	-20	35,576	-0.06%
2021/06/23	131	58.86	84	56.24	52.30	47	35,673	0.13%	大買/
2021/06/22	63	56.71	70	57.61	58.10	-7	34,795	-0.02%
2021/06/21	33	50.62	26	49.01	52.90	7	34,215	0.02%
2021/06/18	14	47.81	7	48.10	48.15	7	33,965	0.02%
2021/06/17	19	47.76	15.1	47.61	47.20	3.9	33,860	0.01%
2021/06/16	12.1	47.76	4.4	46.71	46.50	7.7	33,763	0.02%
2021/06/15	3.4	43.09	15	45.13	47.10	-11.6	33,614	-0.03%
2021/06/11	0	0.00	10	42.23	42.85	-10	33,487	-0.03%
2021/06/10	2	41.95	2	42.20	42.35	0	33,451	0.00%
2021/06/09	7	40.98	4	40.73	41.05	3	33,382	0.01%
2021/06/08	4	42.41	6	41.83	43.15	-2	33,306	-0.01%
2021/06/07	22.2	42.45	39.3	42.74	42.00	-17.1	33,223	-0.05%
2021/06/04	228	48.72	193	48.69	46.65	35	33,028	0.11%	大買/大賣/
2021/06/03	113	47.41	114	47.50	46.60	-1	31,682	0.00%	大買/大賣/
2021/06/02	180	44.42	196	44.85	45.70	-16	30,248	-0.05%	大買/大賣/
2021/06/01	180	39.82	247	40.22	41.55	-67	29,035	-0.23%	大買/大賣/
2021/05/31	176.1	39.48	111.3	39.47	37.80	64.8	28,038	0.23%	大買/大賣/
2021/05/28	83	36.15	45	36.79	37.15	38	26,859	0.14%
2021/05/27	42	33.05	61.5	33.25	33.80	-19.5	26,111	-0.07%
2021/05/26	24	30.62	33	30.89	30.75	-9	25,245	-0.04%
2021/05/25	23	31.28	50	31.32	30.30	-27	25,106	-0.11%
2021/05/24	61	31.39	24	31.53	31.55	37	25,231	0.15%
2021/05/21	54	28.99	47	29.83	31.05	7	24,744	0.03%
2021/05/20	154	29.25	156	28.80	28.25	-2	24,298	-0.01%	大買/大賣/
2021/05/19	6	27.83	13	28.25	28.65	-7	23,516	-0.03%
2021/05/18	0	0.00	6	26.04	26.05	-6	23,511	-0.03%
2021/05/17	25	23.70	6	24.87	23.70	19	23,478	0.08%
2021/05/14	11	28.05	32	27.85	26.30	-21	23,272	-0.09%
2021/05/13	18	29.84	8	30.62	29.20	10	22,980	0.04%
2021/05/12	48	34.33	32.3	33.51	32.40	15.7	22,691	0.07%
2021/05/11	94.3	39.16	55.2	38.61	36.00	39.1	22,286	0.18%
2021/05/10	73.2	37.47	110.2	37.77	38.75	-37	21,051	-0.18%	大賣/
2021/05/07	43	34.14	19	34.49	35.25	24	20,176	0.12%
2021/05/06	48	34.61	61	35.33	34.35	-13	19,674	-0.07%
2021/05/05	97.1	32.08	87	32.30	32.90	10.1	18,814	0.05%
2021/05/04	33	31.26	37.1	31.07	30.05	-4.1	18,264	-0.02%
2021/05/03	141	37.02	120	36.25	33.20	21	17,858	0.12%	大買/大賣/
2021/04/29	166	35.07	202.2	34.77	35.85	-36.2	16,779	-0.22%	大買/大賣/
2021/04/28	26	33.39	21	33.49	32.60	5	15,840	0.03%
2021/04/27	41	34.85	24	34.35	33.95	17	15,657	0.11%
2021/04/26	38.2	33.61	31.2	33.68	34.55	7	15,195	0.05%
2021/04/23	24.1	31.38	47.6	31.64	31.45	-23.5	14,808	-0.16%
2021/04/22	50.7	35.43	50.2	34.47	31.95	0.6	14,502	0.00%
2021/04/21	52	33.69	52	33.39	33.25	0	13,347	0.00%
2021/04/20	71.3	32.51	40.5	32.77	33.90	30.8	12,683	0.24%
2021/04/19	31	32.40	4.2	33.03	33.05	26.9	11,748	0.23%
2021/04/16	37.2	29.16	35	29.75	30.05	2.2	11,387	0.02%
2021/04/15	38	26.24	36	26.75	27.35	2	11,071	0.02%
2021/04/14	11.6	24.27	78	24.64	24.90	-66.4	10,615	-0.63%
2021/04/13	13	23.10	1	23.60	22.65	12	9,831	0.12%
2021/04/12	17	22.92	48	23.10	23.30	-31	9,663	-0.32%
2021/04/09	113	22.43	69	22.17	21.25	44	9,344	0.47%	大買/
2021/04/08	19	21.49	53.1	22.15	22.20	-34.1	8,757	-0.39%
2021/04/07	17.1	20.14	11	20.09	20.20	6.1	8,589	0.07%
2021/04/06	23	20.38	46	20.08	20.35	-23	9,306	-0.25%
2021/04/01	37	19.72	26	19.73	19.30	11	9,653	0.11%
2021/03/31	19	18.68	4	18.81	18.75	15	10,277	0.15%
2021/03/30	1	18.20	0	0.00	18.20	1	10,843	0.01%
2021/03/26	58	18.15	37	18.49	18.00	21	12,448	0.17%
2021/03/25	11	18.15	18	18.94	18.95	-7	12,235	-0.06%
2021/03/23	2	17.40	0	0.00	17.40	2	12,328	0.02%
2021/03/19	1	17.60	10	17.65	17.60	-9	13,521	-0.07%
2021/03/18	2	17.85	12	17.81	17.90	-10	14,000	-0.07%
2021/03/17	20	18.08	1	18.05	17.90	19	14,537	0.13%
2021/03/16	1	18.20	2	18.10	18.15	-1	14,688	-0.01%
2021/03/15	3	18.63	0	0.00	18.55	3	14,683	0.02%
2021/03/12	13	18.39	0	0.00	18.50	13	14,683	0.09%
2021/03/11	1	18.40	0	0.00	18.40	1	14,721	0.01%
2021/03/10	1	18.25	8	18.62	18.50	-7	14,745	-0.05%
2021/03/09	49	19.43	61	19.29	18.60	-12	14,791	-0.08%
2021/03/08	12	18.70	22	18.39	18.15	-10	14,677	-0.07%
2021/03/05	60	19.53	29	19.60	18.70	31	15,123	0.20%
2021/03/04	14	18.68	24.4	19.38	19.80	-10.4	14,791	-0.07%
2021/03/03	21	17.98	23	18.01	18.00	-2	14,607	-0.01%
2021/03/02	3	17.98	3	17.85	17.55	0	14,736	0.00%
2021/02/26	10.1	18.79	2	18.85	18.50	8.1	14,746	0.05%
2021/02/25	9.1	18.99	12	18.83	18.85	-2.9	14,728	-0.02%
2021/02/24	51.2	19.94	23	19.58	18.85	28.2	14,677	0.19%
2021/02/23	7	18.99	35	19.90	19.90	-28	14,474	-0.19%
2021/02/22	11	18.00	11	17.53	18.10	0	14,484	0.00%
2021/02/19	5	16.92	4	16.90	16.90	1	14,406	0.01%
2021/02/18	10	16.97	4	17.18	17.55	6	14,308	0.04%
2021/02/17	0	0.00	1	16.35	16.40	-1	14,147	-0.01%
2021/02/04	0	0.00	1	15.25	15.05	-1	14,051	-0.01%
2021/02/03	0	0.00	2	15.63	15.10	-2	14,040	-0.01%
2021/02/02	10	15.64	0	0.00	15.65	10	14,019	0.07%
2021/02/01	2	15.68	4	15.46	15.50	-2	13,963	-0.01%
2021/01/29	3	15.55	0	0.00	15.10	3	13,862	0.02%
2021/01/28	2	16.40	4	16.14	16.10	-2	13,812	-0.01%
2021/01/27	8	16.47	1	16.85	16.15	7	13,767	0.05%
2021/01/26	2	16.75	0	0.00	16.55	2	13,723	0.01%
2021/01/25	2	17.60	1	18.00	17.45	1	13,650	0.01%
2021/01/22	12	18.01	16	17.28	17.80	-4	13,529	-0.03%
2021/01/21	1	16.85	64	17.00	16.70	-63	13,428	-0.47%
2021/01/20	1	16.75	18	16.96	16.80	-17	13,384	-0.13%
2021/01/19	0	0.00	5	17.80	17.65	-5	13,290	-0.04%
2021/01/18	25	18.71	23.2	18.04	18.25	1.8	13,211	0.01%
2021/01/15	9	19.09	26.6	18.75	18.50	-17.6	13,072	-0.13%
2021/01/14	92	21.05	15	21.15	20.20	77	12,902	0.60%
2021/01/13	0	0.00	4	20.83	20.90	-4	12,712	-0.03%
2021/01/12	9	20.78	0	0.00	20.15	9	12,667	0.07%
2021/01/11	27	21.47	4.2	21.60	21.90	22.8	12,580	0.18%
2021/01/08	0	0.00	2	20.90	20.60	-2	12,527	-0.02%
2021/01/07	10	21.69	0	0.00	21.55	10	12,478	0.08%
2021/01/06	4	22.06	4	22.39	22.20	0	12,437	0.00%
2021/01/05	1	23.00	3	23.55	23.30	-2	12,388	-0.02%
2021/01/04	12	22.96	3	22.98	23.45	9	12,303	0.07%
2020/12/31	1	21.65	2	21.40	21.40	-1	12,159	-0.01%
2020/12/30	5	21.54	37	22.07	21.55	-32	12,086	-0.26%
2020/12/29	88.5	23.65	110	23.58	23.00	-21.5	11,917	-0.18%	大賣/
2020/12/28	90.4	23.47	86.5	23.36	22.25	3.9	10,983	0.04%
2020/12/25	182	22.99	127.3	23.08	23.35	54.7	10,255	0.53%	大買/大賣/
2020/12/24	68.3	20.73	91.1	21.07	22.00	-22.8	9,080	-0.25%
2020/12/23	61	19.02	66	19.42	20.00	-5	8,366	-0.06%
2020/12/22	98.5	19.57	91	19.79	18.20	7.5	7,760	0.10%
2020/12/21	29	17.21	35.5	17.91	18.05	-6.5	6,769	-0.10%
2020/12/18	8.5	16.21	30	15.88	16.45	-21.5	6,609	-0.33%
2020/12/17	9	15.86	5	15.85	15.80	4	6,502	0.06%
2020/12/16	32	16.49	137.5	16.10	16.10	-105.5	6,342	-1.66%	大賣/鉅額交易
2020/12/15	92.5	16.63	30.5	16.99	16.00	62	5,992	1.03%
2020/12/14	13.2	15.61	23	15.75	15.95	-9.8	5,129	-0.19%
2020/12/11	88.4	14.80	80.5	14.91	14.50	7.9	4,714	0.17%
2020/12/10	1	13.80	5	14.15	14.20	-4	4,190	-0.10%
2020/12/09	3	13.10	2	13.35	12.95	1	4,074	0.02%
2020/12/08	10	13.20	2	13.33	13.15	8	4,063	0.20%
2020/12/07	24	13.00	15	13.28	12.95	9	4,060	0.22%
2020/12/04	25	13.33	3	13.25	13.40	22	4,042	0.54%
2020/12/03	0	0.00	5	13.90	13.45	-5	4,044	-0.12%
2020/12/02	3	13.57	1	13.55	13.40	2	4,033	0.05%
2020/12/01	45.5	14.69	7	14.29	14.10	38.5	3,945	0.98%
2020/11/30	69	13.92	65	14.20	14.55	4	3,520	0.11%
2020/11/27	39	12.54	64.3	12.98	13.25	-25.3	3,154	-0.80%
2020/11/26	0.3	11.80	22	12.16	12.05	-21.7	2,891	-0.75%
2020/11/20	38	11.79	121	11.95	10.85	-83	2,573	-3.22%	大賣/
2020/11/19	111	11.02	5	10.99	11.25	106	2,282	4.64%	大買/鉅額交易
2020/11/18	4	10.31	2	10.15	10.25	2	2,122	0.09%
2020/11/16	2	9.85	0	0.00	9.83	2	2,095	0.10%
2020/11/11	0	0.00	10	9.90	9.89	-10	2,208	-0.45%
2020/10/30	0.1	9.80	0	0.00	9.68	0.1	2,189	0.00%
2020/10/19	0	0.00	5	9.76	9.80	-5	2,103	-0.24%
2020/10/16	0	0.00	5	9.85	9.72	-5	2,099	-0.24%
2020/10/13	7	9.89	10	9.73	9.77	-3	2,068	-0.15%
2020/10/12	0	0.00	9	10.50	10.20	-9	2,038	-0.44%
2020/09/30	2	9.90	0	0.00	9.90	2	1,983	0.10%
2020/09/29	8	9.95	0	0.00	9.60	8	1,973	0.41%
2020/09/25	0	0.00	94	10.03	9.90	-94	1,956	-4.81%
2020/09/24	0	0.00	30	10.10	10.05	-30	1,884	-1.59%
2020/09/23	2	10.50	0	0.00	10.65	2	1,838	0.11%
2020/09/22	4	10.84	5	11.28	10.75	-1	1,809	-0.06%
2020/09/21	0	0.00	2	10.65	10.55	-2	1,650	-0.12%
2020/09/15	0	0.00	13	10.59	10.65	-13	1,445	-0.90%
2020/09/14	3	10.32	2	10.80	10.30	1	1,391	0.07%
2020/09/11	12	10.43	56	10.40	10.10	-44	1,313	-3.35%
2020/09/10	0	0.00	10	10.50	10.30	-10	1,274	-0.78%
2020/09/09	0	0.00	0.1	10.50	10.55	-0.1	1,240	0.00%
2020/09/08	15	10.39	6	10.58	10.15	9	1,189	0.76%
2020/09/07	3	10.88	2	10.70	10.75	1	1,138	0.09%
2020/09/04	5	10.25	10	10.30	10.25	-5	1,054	-0.47%
2020/09/03	0	0.00	15	9.95	9.95	-15	1,001	-1.50%
2020/09/02	7	9.60	0	0.00	9.50	7	911	0.77%
2020/09/01	15	9.36	13	9.38	9.34	2	841	0.24%
2020/08/31	0	0.00	10	8.80	8.79	-10	805	-1.24%
2020/08/27	0	0.00	1	8.58	8.54	-1	752	-0.13%
2020/08/26	12	8.20	1	8.41	8.42	11	724	1.52%
2020/08/20	80	8.32	0	0.00	7.98	80	682	11.71%
2020/08/19	4	8.48	10	8.61	8.46	-6	682	-0.88%
2020/08/18	59	8.63	2	8.70	8.45	57	676	8.43%
2020/08/17	13	7.96	10	8.54	8.54	3	642	0.47%
2020/08/14	0	0.00	10	7.94	7.77	-10	591	-1.69%
2020/08/12	10	7.36	0	0.00	7.33	10	602	1.66%
2020/08/11	10	7.58	0	0.00	7.40	10	676	1.48%
2020/06/19	0	0.00	1	7.29	7.33	-1	610	-0.16%
2020/06/18	1	7.37	0	0.00	7.32	1	610	0.16%
2020/05/04	0	0.00	1.5	5.85	5.80	-1.5	175	-0.85%
2020/04/30	1	6.10	0	0.00	5.93	1	174	0.54%
2019/12/13	0	0.00	1	7.18	7.14	-1	167	-0.60%
2019/12/05	0	0.00	0.1	7.15	7.13	-0.1	186	-0.05%
2019/11/26	1	6.97	0	0.00	7.04	1	208	0.48%
2019/11/14	1	7.15	0	0.00	7.07	1	204	0.49%
2019/10/31	1	7.29	0	0.00	7.35	1	205	0.49%
2019/10/18	0	0.00	3	7.38	7.55	-3	185	-1.62%
2019/09/09	0	0.00	15	7.50	7.51	-15	191	-7.84%
2019/05/29	0	0.00	10	7.80	7.72	-10	144	-6.93%
2019/05/27	10	7.50	0	0.00	7.55	10	148	6.74%
2019/05/17	0	0.00	3	7.40	7.45	-3	148	-2.02%
2019/03/26	0	0.00	3	8.10	8.05	-3	142	-2.10%
2019/03/19	2	8.19	0	0.00	8.22	2	141	1.42%
2019/03/13	0	0.00	1	8.30	8.28	-1	149	-0.67%
2019/03/08	0	0.00	4	8.27	8.31	-4	165	-2.42%
2019/03/07	0	0.00	6	8.34	8.34	-6	167	-3.58%
2019/03/06	0	0.00	1	8.30	8.27	-1	165	-0.60%
2019/03/05	0	0.00	1	8.25	8.25	-1	167	-0.60%
2019/02/27	30	8.20	4	8.23	8.30	26	166	15.58%
2019/02/22	2	8.12	0	0.00	8.12	2	165	1.21%
2019/02/20	0	0.00	10	8.10	8.19	-10	166	-6.00%
2019/02/18	0	0.00	1	8.15	8.13	-1	188	-0.53%
2019/02/13	0	0.00	3	8.25	8.26	-3	191	-1.57%
2019/02/12	0	0.00	7	8.21	8.23	-7	191	-3.65%
2019/02/11	0	0.00	1	8.20	8.16	-1	193	-0.52%
2019/01/22	10	8.13	5	8.10	8.02	5	208	2.39%
2019/01/21	0	0.00	7	8.13	8.16	-7	211	-3.31%
2019/01/18	0	0.00	2	7.92	7.92	-2	210	-0.95%
2019/01/11	0	0.00	2	7.95	7.90	-2	229	-0.87%
2019/01/02	0	0.00	15	7.78	7.78	-15	282	-5.31%
2018/12/27	0	0.00	2	7.83	7.83	-2	300	-0.67%
2018/12/24	0	0.00	3	8.08	8.00	-3	310	-0.97%
2018/12/11	0	0.00	1	8.12	8.10	-1	435	-0.23%
2018/12/04	0	0.00	2	8.20	8.17	-2	460	-0.43%
2018/11/07	0	0.00	1	8.76	8.79	-1	567	-0.18%
2018/10/30	0	0.00	1	8.00	8.02	-1	624	-0.16%
2018/10/29	0	0.00	1	8.09	8.00	-1	623	-0.16%
2018/10/25	10	8.21	0	0.00	8.00	10	626	1.60%
2018/10/11	0	0.00	30	8.88	8.87	-30	673	-4.45%
2018/10/09	10	9.98	0	0.00	9.85	10	656	1.52%
2018/09/26	30	11.00	8	10.57	10.75	22	667	3.30%
2018/09/25	3	10.35	5	10.35	10.30	-2	611	-0.33%
2018/09/20	2	9.99	0	0.00	9.92	2	605	0.33%
2018/09/17	4	9.90	0	0.00	9.88	4	620	0.65%
2018/09/14	0	0.00	1	9.96	9.95	-1	628	-0.16%
2018/09/12	0	0.00	2	9.60	9.66	-2	635	-0.31%
2018/09/11	0	0.00	15	9.47	9.54	-15	644	-2.33%
2018/09/10	1	9.99	0	0.00	9.58	1	643	0.16%
2018/09/03	0.1	10.90	0	0.00	10.50	0.1	812	0.01%
2018/08/31	2	10.55	0	0.00	10.45	2	861	0.23%
2018/08/29	3	10.83	1	10.70	10.80	2	869	0.23%
2018/08/28	0	0.00	3	10.60	10.55	-3	850	-0.35%
2018/08/27	10	10.60	0	0.00	10.60	10	867	1.15%
2018/08/24	0	0.00	1	10.75	10.75	-1	872	-0.11%
2018/08/22	0	0.00	2	10.25	10.30	-2	870	-0.23%
2018/08/21	0	0.00	2	10.25	10.25	-2	876	-0.23%
2018/08/20	4	10.08	4	10.00	10.05	0	893	0.00%
2018/08/16	0	0.00	2	10.15	10.15	-2	900	-0.22%
2018/08/13	4	10.68	5	10.75	10.55	-1	942	-0.11%
2018/08/10	13	10.99	1	11.10	11.05	12	945	1.27%
2018/08/09	5	11.10	10	11.10	10.85	-5	968	-0.52%
2018/07/31	5	10.80	0	0.00	10.80	5	1,190	0.42%
2018/07/30	5	10.85	0	0.00	10.85	5	1,247	0.40%
2018/07/27	0	0.00	4	11.16	10.90	-4	1,305	-0.31%
2018/07/26	1	11.20	3	11.10	11.00	-2	1,366	-0.15%
2018/07/24	3	10.45	0	0.00	10.45	3	1,501	0.20%
2018/07/23	0	0.00	10	10.35	10.25	-10	1,697	-0.59%
2018/07/18	3	11.00	0	0.00	10.60	3	2,455	0.12%
2018/07/16	1	10.50	0	0.00	10.50	1	2,531	0.04%
2018/07/11	1	10.40	0	0.00	10.40	1	2,650	0.04%
2018/07/10	2	10.55	0	0.00	10.50	2	2,679	0.07%
2018/07/09	1	10.35	0	0.00	10.60	1	2,714	0.04%
2018/07/06	0	0.00	1	10.20	10.45	-1	2,758	-0.04%
2018/07/05	1	10.25	0	0.00	10.20	1	2,980	0.03%
2018/07/04	3	10.58	0	0.00	10.60	3	3,064	0.10%
2018/07/03	2	11.10	0	0.00	10.95	2	3,130	0.06%
2018/07/02	2	11.40	0	0.00	11.30	2	3,185	0.06%
2018/06/29	0	0.00	1	11.55	11.55	-1	3,507	-0.03%
2018/06/28	0	0.00	1	11.50	11.40	-1	3,592	-0.03%
2018/06/27	4	11.55	0	0.00	11.40	4	3,655	0.11%
2018/06/26	2	11.35	0	0.00	11.40	2	3,720	0.05%
2018/06/25	1	11.75	0	0.00	11.60	1	3,721	0.03%
2018/06/21	7	11.84	0	0.00	11.80	7	3,753	0.19%
2018/06/20	2	11.75	0	0.00	11.85	2	3,777	0.05%
2018/06/19	11	12.05	0	0.00	12.05	11	3,825	0.29%
2018/06/15	0	0.00	3	12.30	12.15	-3	3,859	-0.08%
2018/06/14	7	12.41	0	0.00	12.35	7	3,927	0.18%
2018/06/13	2	12.43	10	12.55	12.35	-8	3,943	-0.20%
2018/06/12	2	12.45	0	0.00	12.35	2	3,966	0.05%
2018/06/11	12	12.70	2	12.95	12.80	10	3,961	0.25%
2018/06/08	1	12.30	3	12.40	12.45	-2	3,906	-0.05%
2018/06/07	0	0.00	5	11.85	12.00	-5	3,956	-0.13%
2018/06/04	5	12.00	0	0.00	11.90	5	4,233	0.12%
2018/05/31	1	11.85	0	0.00	11.75	1	4,498	0.02%
2018/05/30	0	0.00	2	11.65	11.75	-2	4,754	-0.04%
2018/05/29	2	11.70	0	0.00	11.70	2	5,403	0.04%
2018/05/28	5	11.83	0	0.00	11.80	5	5,784	0.09%
2018/05/25	4	11.89	0	0.00	11.90	4	5,939	0.07%
2018/05/24	1	12.10	0	0.00	12.10	1	6,400	0.02%
2018/05/23	0	0.00	3	12.20	12.15	-3	6,534	-0.05%
2018/05/22	2	11.90	0	0.00	12.00	2	6,672	0.03%
2018/05/21	4	11.88	0	0.00	11.95	4	6,720	0.06%
2018/05/16	12	11.85	0	0.00	11.75	12	6,946	0.17%
2018/05/15	17	12.30	2	12.40	12.05	15	6,995	0.21%
2018/05/14	10	12.35	16	12.23	12.15	-6	7,147	-0.08%
2018/05/11	2	12.70	0	0.00	12.60	2	7,301	0.03%
2018/05/10	11	12.69	1	12.80	12.65	10	7,328	0.14%
2018/05/09	2	12.73	5	12.70	12.75	-3	7,399	-0.04%
2018/05/08	6	12.85	0	0.00	12.80	6	7,632	0.08%
2018/05/04	25	13.14	20	13.30	13.05	5	7,676	0.07%
2018/05/03	10	13.66	16	13.58	13.55	-6	7,919	-0.08%
2018/05/02	11	14.06	7	13.85	14.10	4	8,086	0.05%
2018/04/30	2	13.65	4	13.63	13.70	-2	8,035	-0.02%
2018/04/27	26	13.92	3	13.98	13.85	23	7,987	0.29%
2018/04/26	15	14.03	167	14.31	13.65	-152	7,858	-1.93%	大賣/鉅額交易
2018/04/25	163	13.99	40	14.16	14.30	123	7,814	1.57%	大買/鉅額交易
2018/04/24	9	13.66	10	13.35	13.35	-1	7,557	-0.01%
2018/04/23	1	13.50	3	13.27	13.15	-2	7,461	-0.03%
2018/04/20	1	13.35	2	13.43	13.50	-1	7,480	-0.01%
2018/04/19	2	13.25	1	13.15	13.15	1	7,561	0.01%
2018/04/18	1	12.95	0	0.00	12.85	1	7,714	0.01%
2018/04/16	1	12.90	6	12.80	12.80	-5	7,765	-0.06%
2018/04/13	36	13.16	0	0.00	13.05	36	7,750	0.46%
2018/04/12	6	13.30	12	13.34	13.35	-6	7,730	-0.08%
2018/04/11	23	13.55	4	13.63	13.65	19	7,693	0.25%
2018/04/10	19	13.38	18	13.53	12.80	1	7,487	0.01%
2018/04/09	1	13.20	0	0.00	13.00	1	7,448	0.01%
2018/04/03	0	0.00	20	12.96	13.10	-20	7,391	-0.27%
2018/04/02	41	13.44	37	13.34	13.45	4	7,332	0.05%
2018/03/31	13	13.05	12	12.78	12.60	1	7,041	0.01%
2018/03/30	3	12.38	0	0.00	12.50	3	6,960	0.04%
2018/03/29	2	11.95	7	12.09	12.05	-5	6,904	-0.07%
2018/03/28	6	11.61	0	0.00	11.60	6	6,840	0.09%
2018/03/27	6	11.94	3	11.95	11.90	3	6,827	0.04%
2018/03/23	2	11.55	1	11.50	11.40	1	6,780	0.01%
2018/03/22	2	12.10	7	12.16	11.90	-5	6,747	-0.07%
2018/03/21	4	12.86	3	12.90	12.45	1	6,687	0.01%
2018/03/20	8	12.90	7	12.99	12.80	1	6,644	0.02%
2018/03/19	6	12.60	13	12.66	12.50	-7	6,562	-0.11%
2018/03/16	1	12.80	1	13.00	12.80	0	6,516	0.00%
2018/03/15	0	0.00	7	13.32	13.10	-7	6,474	-0.11%
2018/03/14	0	0.00	15	13.43	13.35	-15	6,445	-0.23%
2018/03/13	5	13.47	12	13.40	13.30	-7	6,400	-0.11%
2018/03/12	29	13.62	9	13.56	13.70	20	6,297	0.32%
2018/03/09	8	12.77	25	13.00	12.75	-17	6,111	-0.28%
2018/03/08	3	12.92	21	12.99	12.95	-18	6,066	-0.30%
2018/03/07	46	13.63	45	13.19	13.00	1	5,993	0.02%
2018/03/06	29	13.74	42	13.65	13.60	-13	5,837	-0.22%
2018/03/05	21	14.26	25	14.04	13.55	-4	5,705	-0.07%
2018/03/02	67	15.40	69.9	14.97	14.55	-2.9	5,437	-0.05%
2018/03/01	129	14.91	125	15.33	15.50	4	4,775	0.08%	大買/大賣/
2018/02/27	23	14.00	21	13.97	14.10	2	4,383	0.05%
2018/02/26	153	14.52	145	14.80	14.20	8	4,205	0.19%	大買/大賣/
2018/02/23	24	13.50	81	13.50	13.80	-57	3,728	-1.53%
2018/02/22	203	12.37	118	12.51	12.55	85	3,587	2.37%	大買/大賣/
2018/02/21	1	11.40	10	11.50	11.45	-9	3,430	-0.26%
2018/02/12	32	11.40	0	0.00	11.40	32	3,362	0.95%
2018/02/09	20	11.22	46	11.55	11.55	-26	3,286	-0.79%
2018/02/08	48	11.48	40	11.21	11.30	8	3,151	0.25%
2018/02/07	22	11.39	30	11.40	11.20	-8	3,053	-0.26%
2018/02/06	71	11.61	50	11.10	10.80	21	2,965	0.71%
2018/02/05	43	11.51	36	12.06	11.75	7	2,767	0.25%
2018/02/02	30	11.58	70	11.37	11.35	-40	2,566	-1.56%
2018/02/01	41	11.47	3	11.45	11.40	38	2,522	1.51%
2018/01/31	16	11.50	18	11.84	11.65	-2	2,427	-0.08%
2018/01/30	16	11.51	19	10.86	10.90	-3	2,163	-0.14%
2018/01/29	12	12.29	83	11.94	11.85	-71	2,090	-3.40%
2018/01/26	124	12.18	62	12.27	12.25	62	2,002	3.10%	大買/
2018/01/25	20	11.61	10	11.75	11.95	10	1,700	0.59%
2018/01/24	4	10.73	23	10.95	10.90	-19	1,459	-1.30%
2018/01/23	18	11.41	23	11.02	11.05	-5	1,413	-0.35%
2018/01/22	25	11.60	30	11.16	11.40	-5	1,389	-0.36%
2018/01/19	33	11.90	14	12.08	11.65	19	1,318	1.44%
2018/01/18	11	11.88	12	11.42	11.30	-1	1,118	-0.09%
2018/01/17	71	11.89	20	11.93	11.70	51	1,062	4.80%
2018/01/16	1	11.15	23	11.22	11.40	-22	941	-2.34%
2018/01/15	2	11.25	8	11.14	11.40	-6	879	-0.68%
2018/01/12	51	10.91	25	11.04	11.05	26	738	3.52%
2018/01/11	16	9.83	14	9.93	10.05	2	522	0.38%
2018/01/10	10	9.25	0	0.00	9.16	10	418	2.39%
2018/01/05	0	0.00	3.2	9.04	9.04	-3.2	372	-0.85%