海光 (2038)-元大-南投券商分點個股進出

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
--
漲幅
0.00%
成交量
244張
產業
上市鋼鐵類股
387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－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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
2024/11/22	0	0.00	0.1	17.25	17.20	-0.1	1,385	-0.01%
2024/11/21	0	0.00	0	17.25	17.20	0	1,386	0.00%
2024/11/18	0	0.00	1	17.45	17.60	-1	1,391	-0.07%
2024/11/11	0	0.00	0	18.50	18.55	0	1,364	0.00%
2024/11/07	4	19.47	6	19.55	18.70	-2	1,339	-0.15%
2024/11/05	0	0.00	0.1	18.15	18.25	-0.1	1,117	0.00%
2024/11/01	0	18.50	0.3	18.60	18.80	-0.3	1,144	-0.03%
2024/10/24	0	0.00	2	19.20	19.15	-2	1,125	-0.18%
2024/10/23	0	19.10	0	19.15	19.25	0	1,125	0.00%
2024/10/22	0	18.85	0	0.00	18.95	0	1,117	0.00%
2024/10/21	0	0.00	1	18.70	18.90	-1	1,112	-0.09%
2024/10/17	0	0.00	4	19.55	19.35	-4	1,122	-0.36%
2024/10/16	0	0.00	0.2	19.20	18.90	-0.2	1,113	-0.02%
2024/10/15	2	18.70	0	18.85	18.95	2	1,084	0.18%
2024/10/08	1	20.75	0	0.00	19.20	1	1,017	0.10%
2024/10/04	4	20.25	1	20.10	20.00	3	911	0.33%
2024/10/01	0	0.00	3	19.20	19.20	-3	810	-0.37%
2024/09/30	106	20.41	102	20.73	19.40	4	775	0.52%	大買/大賣/
2024/09/20	0.3	17.70	0	0.00	17.65	0.3	451	0.07%
2024/08/21	4	17.45	4	17.40	17.50	0	535	0.00%
2024/08/19	31	17.90	31	17.50	17.45	0	566	0.00%
2024/08/16	13	17.95	13	17.65	17.65	0	602	0.00%
2024/08/13	14	17.85	14	17.75	17.70	0	819	0.00%
2024/08/12	13	18.00	13	17.85	17.70	0	828	0.00%
2024/08/05	10	17.38	10	17.30	17.25	0	862	0.00%
2024/07/11	0	0.00	3	19.35	19.15	-3	1,219	-0.25%
2024/07/08	2	19.65	0	0.00	19.60	2	1,279	0.16%
2024/07/05	1	19.70	0	0.00	19.80	1	1,312	0.08%
2024/07/02	0	0.00	1	19.50	19.50	-1	1,661	-0.06%
2024/06/28	0	0.00	0.2	19.65	19.65	-0.2	1,744	-0.01%
2024/06/25	0	0.00	2	19.80	19.95	-2	1,740	-0.11%
2024/06/24	0	0.00	2	20.10	19.90	-2	1,735	-0.12%
2024/06/04	1	20.70	10	20.43	20.45	-9	1,706	-0.53%
2024/05/29	2	21.15	0	0.00	21.15	2	1,704	0.12%
2024/05/21	0	22.75	0	22.25	22.35	0	1,630	0.00%
2024/05/20	2	22.75	0.6	22.50	22.05	1.5	1,554	0.09%
2024/05/16	0	0.00	0.3	20.35	20.70	-0.3	1,424	-0.02%
2024/05/13	0	0.00	3	20.35	20.00	-3	1,414	-0.21%
2024/05/07	10	19.97	5	20.05	20.05	5	1,402	0.36%
2024/05/06	5	20.05	0	0.00	20.25	5	1,393	0.36%
2024/05/03	13	20.42	0	0.00	20.30	13	1,384	0.94%
2024/05/02	0	0.00	10	20.65	20.70	-10	1,377	-0.73%
2024/04/30	5	20.65	0	0.00	20.50	5	1,375	0.36%
2024/04/29	5	20.85	0	0.00	21.05	5	1,367	0.37%
2024/04/19	5	22.41	4	21.43	21.95	1	1,264	0.08%
2024/04/18	0	0.00	11	21.81	21.90	-11	1,089	-1.01%
2024/04/16	0	0.00	5	20.20	19.80	-5	1,043	-0.48%
2024/04/10	2	21.30	4	21.61	21.15	-2	1,115	-0.18%
2024/04/09	12.2	21.59	11.2	21.37	21.70	1	1,007	0.10%
2024/04/08	1.2	19.75	1.1	19.84	19.75	0.1	863	0.01%
2024/04/03	1.1	19.06	0	0.00	19.05	1.1	831	0.13%
2024/03/15	2	18.65	0	18.70	18.75	2	2,316	0.09%
2024/03/14	0	19.50	0	19.45	19.05	0	2,307	0.00%
2024/03/13	0	18.85	0	0.00	18.70	0	2,280	0.00%
2024/03/12	0	0.00	1	19.30	19.30	-1	2,270	-0.04%
2024/03/11	0.2	19.45	0	0.00	19.20	0.2	2,267	0.01%
2024/03/06	0	0.00	0	19.70	19.50	0	2,257	0.00%
2024/03/04	0	19.35	0	0.00	19.45	0	2,250	0.00%
2024/02/26	0	0.00	0	20.35	20.35	0	2,224	0.00%
2024/02/20	2	21.00	1	20.85	20.80	1	2,201	0.05%
2024/02/19	0	20.95	0	0.00	21.00	0	2,196	0.00%
2024/02/16	0	20.60	4	20.60	20.75	-4	2,183	-0.18%
2024/02/15	0	19.60	0	0.00	19.60	0	2,165	0.00%
2024/02/01	0	20.25	0	0.00	20.15	0	2,144	0.00%
2024/01/31	1	20.00	1	20.20	20.20	0	2,141	0.00%
2024/01/30	3	20.37	0	0.00	20.10	3	2,138	0.14%
2024/01/29	3	20.45	0	0.00	20.50	3	2,133	0.14%
2024/01/26	0	0.00	0	20.45	20.35	0	2,130	0.00%
2024/01/25	0	20.35	0	0.00	20.25	0	2,127	0.00%
2024/01/24	6	20.87	0	0.00	20.55	6	2,123	0.28%
2024/01/18	0	0.00	1	20.50	20.15	-1	2,094	-0.05%
2024/01/17	2	20.05	1	20.20	20.15	1	2,091	0.05%
2024/01/11	0	20.50	0	0.00	20.40	0	2,047	0.00%
2024/01/10	1	20.50	0	0.00	20.35	1	2,038	0.05%
2024/01/09	1	20.85	0	0.00	20.70	1	2,026	0.05%
2024/01/08	0	0.00	3	21.50	21.35	-3	2,000	-0.15%
2024/01/05	8	21.80	2	21.83	21.75	6	1,985	0.30%
2024/01/04	9	21.97	6	21.72	22.50	3	1,943	0.15%
2024/01/02	0	21.83	0	21.75	21.60	0	1,826	0.00%
2023/12/29	1	21.90	0.5	22.00	21.95	0.6	1,797	0.03%
2023/12/28	2	22.48	3	22.35	22.00	-1	1,769	-0.06%
2023/12/27	3	22.97	1	23.15	22.80	2	1,712	0.12%
2023/12/26	0	0.00	2.1	22.72	23.40	-2.1	1,656	-0.13%
2023/12/25	13	23.50	90	23.37	23.05	-77	1,558	-4.94%
2023/12/22	2	21.90	0	0.00	21.90	2	1,254	0.16%
2023/12/21	11	22.37	18	22.56	22.50	-7	1,169	-0.60%
2023/12/20	21	22.20	20	21.66	21.90	1	979	0.10%
2023/12/19	13	21.47	11	21.39	21.70	2	770	0.26%
2023/12/18	15	21.00	22.3	21.54	21.65	-7.3	390	-1.86%
2023/12/15	0	0.00	9.6	19.70	19.70	-9.6	243	-3.95%
2023/12/13	0	0.00	3	17.95	17.90	-3	171	-1.75%
2023/12/12	1	18.00	1	17.95	17.95	0	178	0.00%
2023/12/08	2	18.05	0	0.00	18.10	2	178	1.12%
2023/12/06	2	18.40	0	0.00	18.35	2	178	1.12%
2023/12/05	5	18.35	0	0.00	18.40	5	177	2.81%
2023/12/04	0	18.45	0	0.00	18.45	0	176	0.00%
2023/12/01	0	18.20	0	0.00	18.20	0	171	0.00%
2023/11/29	0	18.20	0	0.00	18.20	0	174	0.00%
2023/11/27	0	0.00	1	18.00	17.85	-1	170	-0.59%
2023/10/26	0	0.00	1	17.10	17.05	-1	261	-0.38%
2023/10/19	0	0.00	1	17.30	17.15	-1	295	-0.34%
2023/10/18	0	0.00	4	17.20	17.15	-4	298	-1.34%
2023/10/16	0	0.00	0.2	17.25	17.30	-0.2	302	-0.07%
2023/10/06	1	17.65	0	0.00	17.25	1	318	0.31%
2023/10/05	0	0.00	0.2	17.55	17.30	-0.2	323	-0.05%
2023/08/14	1	18.95	0	0.00	18.90	1	415	0.24%
2023/08/11	0	0.00	0	19.20	19.20	0	417	0.00%
2023/08/02	1	20.70	2	20.95	20.25	-1	423	-0.24%
2023/07/27	0	0.00	1	20.10	20.05	-1	377	-0.26%
2023/07/20	0	0.00	0.1	19.00	19.10	-0.1	361	-0.01%
2023/07/17	1	19.05	0	0.00	19.05	1	369	0.27%
2023/07/07	0	20.25	0	0.00	19.65	0	372	0.00%
2023/07/04	1	20.30	0	0.00	20.35	1	355	0.28%
2023/07/03	0	20.60	0	0.00	20.50	0	353	0.00%
2023/06/27	0	0.00	1	20.40	20.45	-1	363	-0.28%
2023/06/26	0	0.00	2	20.55	20.55	-2	367	-0.54%
2023/06/19	1	20.40	0	0.00	20.40	1	371	0.27%
2023/06/16	0	0.00	2	20.20	20.40	-2	373	-0.54%
2023/06/13	1	19.90	0	0.00	19.90	1	392	0.26%
2023/06/06	1	20.50	0	0.00	20.30	1	466	0.21%
2023/04/20	1	21.20	0	0.00	21.10	1	1,015	0.10%
2023/04/13	2	22.45	0	0.00	22.30	2	1,057	0.19%
2023/03/30	2	21.65	0	0.00	21.75	2	1,570	0.13%
2023/03/28	3	21.70	0	0.00	21.70	3	1,694	0.18%
2023/03/24	3	22.00	0	0.00	21.90	3	1,790	0.17%
2023/03/17	0	0.00	1	22.10	22.30	-1	2,189	-0.05%
2023/03/14	1	23.60	3	23.33	23.10	-2	2,179	-0.09%
2023/03/13	1	23.35	0	23.25	23.35	1	2,178	0.05%
2023/03/10	1	22.60	0	0.00	22.55	1	2,172	0.05%
2023/03/09	2	23.20	0	0.00	22.90	2	2,173	0.09%
2023/03/07	0	0.00	5	23.45	23.30	-5	2,178	-0.23%
2023/02/24	4	22.80	4	22.80	22.80	0	2,141	0.00%
2023/02/23	2	23.20	0	0.00	23.20	2	2,127	0.09%
2023/02/20	0	23.15	0	0.00	23.15	0	2,135	0.00%
2023/02/17	2	22.85	0	0.00	23.05	2	2,171	0.09%
2023/02/16	15	22.98	0	0.00	22.95	15	2,212	0.68%
2023/02/08	0	0.00	5	23.20	23.20	-5	2,184	-0.23%
2023/02/03	1	23.40	0	0.00	23.10	1	2,154	0.05%
2023/02/02	12	23.65	0	0.00	23.75	12	2,139	0.56%
2023/02/01	43	24.26	0	0.00	23.90	43	2,113	2.03%
2023/01/30	0	0.00	2	23.35	23.35	-2	1,977	-0.10%
2023/01/16	1	22.40	1	22.60	22.40	0	1,912	0.00%
2023/01/13	1	21.95	0	0.00	22.05	1	1,886	0.05%
2023/01/05	0	21.55	0	0.00	21.55	0	1,807	0.00%
2023/01/03	0	0.00	1	21.70	22.05	-1	1,795	-0.06%
2022/12/30	2	22.22	0	0.00	22.00	2	1,783	0.11%
2022/12/29	0	0.00	0.1	21.70	21.75	-0.1	1,738	-0.01%
2022/12/27	2	22.20	0	0.00	22.35	2	1,685	0.12%
2022/12/23	2.1	23.37	3	23.17	23.05	-0.9	1,634	-0.06%
2022/12/22	11	23.08	6	23.18	23.80	5	1,542	0.32%
2022/12/21	0	0.00	1	22.90	22.90	-1	1,279	-0.08%
2022/12/20	1	21.30	0	0.00	20.85	1	1,192	0.08%
2022/12/19	5	21.30	2	21.10	21.30	3	1,167	0.26%
2022/12/16	1	21.65	5	21.47	21.65	-4	1,141	-0.35%
2022/12/15	6	21.49	3	21.70	21.60	3	1,070	0.28%
2022/12/14	1	21.30	4	20.60	20.50	-3	915	-0.33%
2022/12/13	6	20.72	3	21.30	21.30	3	838	0.36%
2022/12/12	2	19.40	2	19.45	19.40	0	736	0.00%
2022/12/09	0	19.60	0	0.00	19.75	0	737	0.00%
2022/12/08	2	19.92	2	19.85	19.80	0	742	0.00%
2022/12/07	3	20.37	2	20.03	19.90	1	741	0.14%
2022/12/06	0	0.00	1	20.25	20.20	-1	736	-0.14%
2022/12/05	3	20.67	18	20.81	20.85	-15	747	-2.01%
2022/12/02	3	20.57	3	20.27	20.25	0	732	0.00%
2022/12/01	3	20.35	2	20.15	20.25	1	751	0.13%
2022/11/30	0	0.00	2	20.15	20.10	-2	749	-0.27%
2022/11/29	3	19.53	1	19.35	19.75	2	750	0.27%
2022/11/28	3	19.35	1	19.35	19.30	2	751	0.27%
2022/11/25	3	19.90	3	19.70	19.60	0	764	0.00%
2022/11/22	2	19.38	0	0.00	19.30	2	762	0.26%
2022/11/18	1	19.60	0	0.00	19.60	1	789	0.13%
2022/11/16	4	20.63	0	0.00	19.95	4	821	0.49%
2022/11/14	0	19.70	0	0.00	19.75	0	794	0.00%
2022/10/05	1	19.95	0	0.00	19.90	1	1,638	0.06%
2022/09/28	0	0.00	3	19.40	18.75	-3	1,661	-0.18%
2022/09/26	0	0.00	4	19.70	19.55	-4	1,684	-0.24%
2022/09/23	0	0.00	1	20.70	20.70	-1	1,690	-0.06%
2022/09/22	1	20.60	0	0.00	20.60	1	1,696	0.06%
2022/09/21	1	20.90	0	0.00	20.75	1	1,698	0.06%
2022/09/19	0	0.00	1	22.10	21.75	-1	1,686	-0.06%
2022/09/15	5	22.08	0	0.00	22.00	5	1,656	0.30%
2022/09/07	1	21.35	0	0.00	21.00	1	1,718	0.06%
2022/09/06	1	20.85	0	0.00	20.95	1	1,704	0.06%
2022/08/29	1	22.25	0	0.00	22.20	1	1,689	0.06%
2022/08/26	1	23.00	0	0.00	23.00	1	1,681	0.06%
2022/08/25	1	24.20	0	0.00	24.35	1	1,672	0.06%
2022/08/24	0	0.00	6	24.54	24.20	-6	1,655	-0.36%
2022/08/23	4	23.93	0	0.00	23.90	4	1,633	0.24%
2022/08/19	0	0.00	2	24.35	24.40	-2	1,601	-0.12%
2022/08/18	2	24.20	4	24.53	24.25	-2	1,576	-0.13%
2022/08/17	16	24.35	3	23.57	23.45	13	1,454	0.89%
2022/08/16	0	0.00	1	23.10	23.05	-1	1,391	-0.07%
2022/08/15	11	23.62	11	23.49	23.50	0	1,378	0.00%
2022/08/12	0	0.00	3	23.60	23.35	-3	1,263	-0.24%
2022/08/11	3	21.60	0	0.00	21.70	3	1,106	0.27%
2022/08/10	5	21.70	10	21.54	21.40	-5	1,109	-0.45%
2022/08/09	5	21.40	3	21.35	21.35	2	1,100	0.18%
2022/08/02	19	22.71	12	21.75	21.65	7	1,074	0.65%
2022/08/01	5	20.95	5	22.00	22.30	0	871	0.00%
2022/07/18	0.3	20.60	0	0.00	20.95	0.3	928	0.03%
2022/07/11	1	20.15	1	20.25	20.15	0	1,004	0.00%
2022/07/01	0	0.00	3	20.00	18.80	-3	1,340	-0.22%
2022/06/13	1	24.45	0	0.00	24.05	1	2,119	0.05%
2022/06/09	5	25.99	4	26.00	25.90	1	2,147	0.05%
2022/06/07	1	26.15	0	0.00	26.15	1	2,211	0.05%
2022/06/02	1	26.00	0	0.00	25.90	1	2,364	0.04%
2022/05/11	1	26.40	1	26.20	26.05	0	3,694	0.00%
2022/05/09	1	26.80	0	0.00	26.60	1	3,729	0.03%
2022/05/06	1	28.15	0	0.00	28.50	1	3,744	0.03%
2022/05/04	1	28.55	0	0.00	28.55	1	3,770	0.03%
2022/04/27	1	28.35	0	0.00	28.50	1	3,821	0.03%
2022/04/25	1	31.20	0	0.00	30.25	1	3,792	0.03%
2022/04/21	2	33.30	0	0.00	33.15	2	3,803	0.05%
2022/04/20	1	33.70	0	0.00	33.60	1	3,868	0.03%
2022/04/18	1	33.90	0	0.00	33.60	1	3,909	0.03%
2022/04/15	2	35.00	0	0.00	35.00	2	3,920	0.05%
2022/04/14	1	35.20	1	36.15	35.10	0	3,892	0.00%
2022/04/13	0	0.00	5.3	35.37	35.40	-5.3	3,828	-0.14%
2022/04/12	2	35.95	2	34.93	35.00	0	3,766	0.00%
2022/04/11	0	0.00	2	34.78	34.35	-2	3,640	-0.05%
2022/04/08	0	0.00	2	34.45	34.45	-2	3,632	-0.06%
2022/04/07	2	34.38	1	34.05	33.40	1	3,619	0.03%
2022/04/01	2	33.93	0	0.00	34.15	2	3,595	0.06%
2022/03/31	2	34.05	0	0.00	34.05	2	3,603	0.06%
2022/03/30	1	34.45	0	0.00	34.55	1	3,608	0.03%
2022/03/29	1	34.10	0	33.85	33.80	1	3,607	0.03%
2022/03/28	1	33.75	0	0.00	34.40	1	3,621	0.03%
2022/03/25	1	35.00	4	34.59	34.35	-3	3,649	-0.08%
2022/03/24	2	35.03	3	35.45	34.70	-1	3,718	-0.03%
2022/03/23	0	0.00	6	34.77	34.95	-6	3,811	-0.16%
2022/03/22	16	35.49	13	34.93	35.25	3	3,779	0.08%
2022/03/21	11	34.00	19	34.70	35.25	-8	3,407	-0.23%
2022/03/16	2	32.83	1	32.00	32.00	1	3,371	0.03%
2022/03/15	0	32.50	1	32.70	32.65	-1	3,406	-0.03%
2022/03/14	1	33.20	0	33.40	33.45	1	3,685	0.03%
2022/03/11	1	33.15	0	0.00	33.10	1	3,802	0.03%
2022/03/10	0	33.15	0	0.00	33.15	0	3,821	0.00%
2022/03/08	1	35.55	7	34.83	32.10	-6	3,874	-0.15%
2022/03/07	0	0.00	1	34.50	34.05	-1	3,786	-0.03%
2022/03/04	3	33.88	2	33.78	33.90	1	3,714	0.03%
2022/03/03	1	34.00	2	34.25	34.05	-1	3,701	-0.03%
2022/03/02	0.8	34.45	1	34.85	34.10	-0.2	3,752	-0.01%
2022/03/01	1.1	34.30	11.1	35.09	34.40	-10	4,178	-0.24%
2022/02/25	1	32.50	3	32.93	32.65	-2	4,206	-0.05%
2022/02/24	5	32.09	1	31.90	32.15	4	4,316	0.09%
2022/02/23	7	33.42	6	33.33	33.50	1	4,313	0.02%
2022/02/22	25	34.10	7	33.59	32.90	18	4,253	0.42%
2022/02/21	1	33.35	3	34.10	34.10	-2	3,837	-0.05%
2022/02/18	2	30.65	0	0.00	31.00	2	3,799	0.05%
2022/02/17	0	0.00	1	31.10	30.65	-1	3,911	-0.03%
2022/02/15	1	31.35	0	0.00	30.60	1	4,625	0.02%
2022/02/14	1	31.15	0	0.00	31.15	1	4,779	0.02%
2022/02/08	0	0.00	0	31.30	32.20	0	5,105	0.00%
2022/02/07	1	31.15	1	30.55	31.15	0	5,153	0.00%
2022/01/25	2	30.90	2	30.15	29.60	0	5,380	0.00%
2022/01/24	0.4	30.19	0	0.00	30.25	0.4	5,389	0.01%
2022/01/20	0.3	31.40	0	0.00	31.25	0.3	5,423	0.01%
2022/01/17	1	30.05	1	30.45	31.20	0	5,466	0.00%
2022/01/14	1.2	30.33	0	0.00	30.50	1.2	5,570	0.02%
2022/01/13	4	32.65	5	32.30	31.75	-1	5,606	-0.02%
2022/01/12	5	31.02	0	0.00	30.90	5	5,552	0.09%
2022/01/11	2.2	31.98	0	0.00	31.35	2.2	5,569	0.04%
2022/01/10	3	32.93	0	0.00	32.10	3	5,611	0.05%
2022/01/07	0.1	33.40	0	0.00	33.25	0.1	5,638	0.00%
2022/01/05	0	0.00	2	35.33	34.35	-2	5,701	-0.04%
2022/01/04	2	34.13	0	0.00	34.80	2	5,734	0.03%
2022/01/03	3	34.75	3.1	34.60	34.65	-0.1	5,749	0.00%
2021/12/30	3	35.37	4	35.25	35.20	-1	5,784	-0.02%
2021/12/29	1	35.55	4	35.35	35.55	-3	5,826	-0.05%
2021/12/28	4	35.54	3	35.80	35.65	1	5,915	0.02%
2021/12/27	1	35.60	0	0.00	35.65	1	6,010	0.02%
2021/12/24	2	35.93	0	0.00	35.75	2	6,103	0.03%
2021/12/22	2	36.33	3	36.37	36.20	-1	6,231	-0.02%
2021/12/21	1	35.80	0	0.00	36.60	1	6,255	0.02%
2021/12/20	9	36.71	3	37.15	36.60	6	6,235	0.10%
2021/12/17	1	37.60	7	36.61	35.90	-6	6,185	-0.10%
2021/12/16	1	35.95	0	0.00	35.85	1	6,069	0.02%
2021/12/14	2	35.78	0	0.00	35.60	2	6,096	0.03%
2021/12/13	7	36.95	9	37.16	36.80	-2	6,082	-0.03%
2021/12/10	5	36.18	10	36.28	36.05	-5	6,010	-0.08%
2021/12/09	1	36.20	1	35.65	35.50	0	6,008	0.00%
2021/12/08	43.1	37.97	43	36.63	36.00	0.1	6,040	0.00%
2021/12/07	1	35.90	13	36.00	35.80	-12	5,813	-0.21%
2021/12/06	6	35.05	5	35.37	35.05	1	5,734	0.02%
2021/12/03	1	34.75	0	0.00	34.55	1	5,714	0.02%
2021/12/02	45	35.08	46	34.84	34.60	-1	5,709	-0.02%
2021/12/01	1	34.45	0	0.00	34.40	1	5,713	0.02%
2021/11/30	2	34.05	1	34.35	34.50	1	5,750	0.02%
2021/11/29	0	0.00	1	33.50	34.00	-1	5,763	-0.02%
2021/11/26	9	35.24	0.4	35.00	34.65	8.7	5,804	0.15%
2021/11/25	29.4	37.51	33	36.66	35.55	-3.7	5,790	-0.06%
2021/11/24	3	33.95	16	35.83	36.95	-13	5,270	-0.25%
2021/11/23	10	34.11	8	34.59	33.60	2	5,164	0.04%
2021/11/22	3	33.13	2	33.60	33.20	1	5,261	0.02%
2021/11/19	8	33.58	7	33.40	33.05	1	5,251	0.02%
2021/11/18	4	33.88	2	34.40	33.80	2	5,286	0.04%
2021/11/17	8	34.28	6	34.51	33.85	2	5,327	0.04%
2021/11/16	7	34.41	0	0.00	34.15	7	5,298	0.13%
2021/11/15	13	36.23	4.1	36.08	35.60	8.9	5,265	0.17%
2021/11/12	18	38.44	12	38.61	37.85	6	5,253	0.11%
2021/11/11	6	34.35	18	35.09	37.10	-12	4,774	-0.25%
2021/11/10	2	33.98	3	34.55	33.75	-1	4,737	-0.02%
2021/11/09	7	34.14	2	34.75	34.35	5	5,058	0.10%
2021/11/08	19	34.46	25	35.03	34.30	-6	5,170	-0.12%
2021/11/05	2	33.25	1	32.80	32.85	1	5,015	0.02%
2021/11/04	5	34.46	1	35.40	33.50	4	5,014	0.08%
2021/11/03	1	34.10	10	34.57	33.90	-9	5,029	-0.18%
2021/11/02	15	33.45	15	34.69	33.00	0	4,996	0.00%
2021/10/29	3	32.57	2	33.50	32.70	1	4,902	0.02%
2021/10/28	1	32.50	0	0.00	32.70	1	4,907	0.02%
2021/10/27	1	32.95	0	0.00	33.15	1	4,972	0.02%
2021/10/26	0	0.00	2	33.40	33.40	-2	5,053	-0.04%
2021/10/25	0	0.00	5	32.87	32.70	-5	5,121	-0.10%
2021/10/22	18	32.65	8	33.35	32.15	10	5,200	0.19%
2021/10/21	0.1	34.50	8	35.08	35.10	-7.9	5,198	-0.15%
2021/10/19	0	0.00	2	33.80	33.90	-2	5,292	-0.04%
2021/10/18	5	32.95	0	0.00	33.15	5	5,375	0.09%
2021/10/15	7	33.62	5	33.31	33.35	2	5,428	0.04%
2021/10/14	0	0.00	1	33.50	33.90	-1	5,505	-0.02%
2021/10/13	0	0.00	1	34.15	32.55	-1	5,625	-0.02%
2021/10/12	1	32.70	0	0.00	33.00	1	5,716	0.02%
2021/10/08	4	34.15	2	34.80	33.70	2	5,933	0.03%
2021/10/07	0	0.00	5	33.50	34.50	-5	6,188	-0.08%
2021/10/05	10	32.00	10	32.29	33.25	0	6,559	0.00%
2021/10/04	5	33.65	0	0.00	31.05	5	6,776	0.07%
2021/10/01	7	35.20	5	34.01	34.40	2	7,242	0.03%
2021/09/30	9	38.27	8	37.80	37.60	1	7,380	0.01%
2021/09/29	0	0.00	1	36.70	35.90	-1	7,439	-0.01%
2021/09/28	6	36.47	4	36.10	35.95	2	7,769	0.03%
2021/09/23	0	0.00	2	35.80	36.55	-2	9,602	-0.02%
2021/09/22	3	35.30	6	35.13	35.20	-3	11,011	-0.03%
2021/09/16	2	37.80	2	37.10	37.05	0	13,395	0.00%
2021/09/15	1	37.25	1	38.40	38.40	0	13,660	0.00%
2021/09/14	4	38.80	3	37.57	37.70	1	14,848	0.01%
2021/09/13	0	0.00	6	39.37	39.65	-6	15,362	-0.04%
2021/09/10	3	38.42	1	39.25	38.20	2	15,553	0.01%
2021/09/09	3	38.05	3	38.38	38.35	0	15,633	0.00%
2021/09/08	3	37.22	6	37.29	36.80	-3	15,702	-0.02%
2021/09/07	5	38.30	0	0.00	37.55	5	15,856	0.03%
2021/09/06	4	38.53	4	37.81	37.50	0	15,975	0.00%
2021/09/03	4	39.44	2	38.75	38.75	2	15,999	0.01%
2021/09/02	4	40.09	3	39.50	39.30	1	16,042	0.01%
2021/09/01	4	40.74	0	0.00	40.55	4	16,100	0.02%
2021/08/31	0	0.00	1	42.00	41.50	-1	16,142	-0.01%
2021/08/27	9	41.55	3	40.85	40.65	6	17,911	0.03%
2021/08/26	5	44.31	19	44.77	42.85	-14	19,300	-0.07%
2021/08/25	8	42.14	1	42.00	42.00	7	21,025	0.03%
2021/08/24	8	42.71	5	42.98	42.90	3	22,514	0.01%
2021/08/23	4	42.06	17	42.95	43.00	-13	23,679	-0.05%
2021/08/20	3	41.05	1	41.35	40.35	2	24,418	0.01%
2021/08/19	5	41.18	6	41.69	40.90	-1	25,342	0.00%
2021/08/18	8	39.80	15	38.51	41.50	-7	25,537	-0.03%
2021/08/17	2	42.58	2.1	40.95	40.50	-0.1	25,769	0.00%
2021/08/16	9.1	43.30	7	43.39	42.90	2.1	26,316	0.01%
2021/08/13	13	43.62	16	44.07	43.20	-3	26,767	-0.01%
2021/08/12	3	44.80	12	45.13	45.50	-9	27,292	-0.03%
2021/08/11	2	43.03	10	41.29	41.40	-8	27,256	-0.03%
2021/08/10	0	0.00	1	43.35	42.65	-1	27,295	0.00%
2021/08/09	1	43.70	2.2	44.28	43.35	-1.2	27,474	0.00%
2021/08/06	0	0.00	3	42.95	42.70	-3	27,680	-0.01%
2021/08/05	4	44.08	0	0.00	43.25	4	27,915	0.01%
2021/08/04	4	45.91	2	45.35	45.25	2	28,311	0.01%
2021/08/03	4	46.06	10	46.09	45.90	-6	29,607	-0.02%
2021/08/02	18	46.62	10	47.18	46.85	8	30,498	0.03%
2021/07/30	10	47.20	2	46.65	45.15	8	30,962	0.03%
2021/07/29	3	46.37	5	46.56	47.20	-2	31,770	-0.01%
2021/07/28	4	46.06	0	0.00	44.50	4	32,297	0.01%
2021/07/27	2	47.40	2	47.65	45.70	0	32,709	0.00%
2021/07/26	4	48.76	0	0.00	47.40	4	33,771	0.01%
2021/07/23	9	48.63	13	49.07	49.55	-4	34,703	-0.01%
2021/07/22	1	47.05	1	47.90	47.80	0	34,866	0.00%
2021/07/21	13	49.81	7	48.96	47.20	6	35,280	0.02%
2021/07/20	7	50.09	5	50.32	49.60	2	35,682	0.01%
2021/07/19	3	52.60	6	52.33	52.30	-3	36,027	-0.01%
2021/07/16	3	52.30	7	51.90	51.30	-4	37,205	-0.01%
2021/07/15	24.1	53.28	8	52.99	53.80	16.1	37,788	0.04%
2021/07/14	23	50.77	23	51.12	52.20	0	38,541	0.00%
2021/07/13	7	54.43	24	53.58	52.20	-17	38,672	-0.04%
2021/07/12	5	58.40	4	59.58	57.30	1	38,792	0.00%
2021/07/09	8.2	58.36	6	59.77	57.50	2.2	39,076	0.01%
2021/07/08	39	60.34	23	61.00	59.30	16	39,620	0.04%
2021/07/07	11	57.25	7	56.31	57.00	4	39,328	0.01%
2021/07/06	5	60.26	3	59.13	59.00	2	39,558	0.01%
2021/07/05	16	60.99	19	61.02	60.50	-3	40,040	-0.01%
2021/07/02	32	59.36	36	58.71	59.50	-4	40,013	-0.01%
2021/07/01	35	60.09	32	59.42	58.00	3	39,807	0.01%
2021/06/30	67	64.46	74	63.30	61.90	-7	39,546	-0.02%
2021/06/29	130	66.17	112	66.30	63.00	18	39,231	0.05%	大買/大賣/
2021/06/28	78.1	62.86	88	62.94	63.80	-10	37,925	-0.03%
2021/06/25	86	59.95	82	59.80	59.00	4	36,719	0.01%
2021/06/24	24	55.01	40	57.05	57.50	-16	35,576	-0.04%
2021/06/23	113	58.33	81	55.90	52.30	32	35,673	0.09%	大買/
2021/06/22	39	56.27	67	57.52	58.10	-28	34,795	-0.08%
2021/06/21	24	50.04	42	50.52	52.90	-18	34,215	-0.05%
2021/06/18	5	47.20	33	47.65	48.15	-28	33,965	-0.08%
2021/06/17	3	46.80	9	47.86	47.20	-6	33,860	-0.02%
2021/06/16	6	46.68	21	47.27	46.50	-15	33,763	-0.04%
2021/06/15	10	45.99	20	45.55	47.10	-10	33,614	-0.03%
2021/06/11	12	42.51	6	42.93	42.85	6	33,487	0.02%
2021/06/10	7	42.07	22	40.47	42.35	-15	33,451	-0.04%
2021/06/09	2	41.20	8	40.67	41.05	-6	33,382	-0.02%
2021/06/08	3	43.00	4	43.04	43.15	-1	33,306	0.00%
2021/06/07	31	42.56	14	43.25	42.00	17	33,223	0.05%
2021/06/04	118	48.72	133	48.67	46.65	-15	33,028	-0.05%	大買/大賣/
2021/06/03	158	47.64	179	47.27	46.60	-21	31,682	-0.07%	大買/大賣/
2021/06/02	141	44.35	144	44.73	45.70	-3	30,248	-0.01%	大買/大賣/
2021/06/01	61	39.05	107	40.28	41.55	-46	29,035	-0.16%	大賣/
2021/05/31	75	39.62	79	39.54	37.80	-4	28,038	-0.01%
2021/05/28	69	36.55	48	36.73	37.15	21	26,859	0.08%
2021/05/27	7	33.02	54	33.52	33.80	-47	26,111	-0.18%
2021/05/26	10	31.48	15	31.16	30.75	-5	25,245	-0.02%
2021/05/25	19	30.74	16	30.67	30.30	3	25,106	0.01%
2021/05/24	68	31.38	16	31.18	31.55	52	25,231	0.21%
2021/05/21	17	29.31	30	30.49	31.05	-13	24,744	-0.05%
2021/05/20	30	29.42	23	30.39	28.25	7	24,298	0.03%
2021/05/19	1	28.65	3	28.45	28.65	-2	23,516	-0.01%
2021/05/18	1	25.35	7	26.05	26.05	-6	23,511	-0.03%
2021/05/17	7	24.44	4	24.33	23.70	3	23,478	0.01%
2021/05/14	28	27.30	31	27.45	26.30	-3	23,272	-0.01%
2021/05/13	25	29.66	6	30.16	29.20	19	22,980	0.08%
2021/05/12	22	33.90	8	34.37	32.40	14	22,691	0.06%
2021/05/11	121	39.29	122	39.25	36.00	-1	22,286	0.00%	大買/大賣/
2021/05/10	38	37.59	82	37.92	38.75	-44	21,051	-0.21%
2021/05/07	55	34.15	47	34.36	35.25	8	20,176	0.04%
2021/05/06	76	34.49	61.1	34.67	34.35	15	19,674	0.08%
2021/05/05	23	31.43	44	32.26	32.90	-21	18,814	-0.11%
2021/05/04	73	31.31	52.5	32.38	30.05	20.5	18,264	0.11%
2021/05/03	58	36.98	63	37.13	33.20	-5	17,858	-0.03%
2021/04/29	21	34.58	44	35.31	35.85	-23	16,779	-0.14%
2021/04/28	18	33.35	38	33.87	32.60	-20	15,840	-0.13%
2021/04/27	67	34.26	37	34.20	33.95	30	15,657	0.19%
2021/04/26	12	33.80	26	34.13	34.55	-14	15,195	-0.09%
2021/04/23	59	31.57	39	31.13	31.45	20	14,808	0.14%
2021/04/22	36	35.28	37	35.79	31.95	-1	14,502	-0.01%
2021/04/21	31	33.58	21	33.23	33.25	10	13,347	0.07%
2021/04/20	61	32.49	36	32.10	33.90	25	12,683	0.20%
2021/04/19	11	32.20	10	32.60	33.05	1	11,748	0.01%
2021/04/16	6	29.43	30.2	30.01	30.05	-24.2	11,387	-0.21%
2021/04/15	54	26.61	59	26.61	27.35	-5	11,071	-0.05%
2021/04/14	23	24.04	93	24.62	24.90	-70	10,615	-0.66%
2021/04/13	13	23.32	19	23.29	22.65	-6	9,831	-0.06%
2021/04/12	28	22.45	59	23.12	23.30	-31	9,663	-0.32%
2021/04/09	50	22.80	8	21.78	21.25	42	9,344	0.45%
2021/04/08	0	0.00	51	21.93	22.20	-51	8,757	-0.58%
2021/04/07	20	20.16	3	19.97	20.20	17	8,589	0.20%
2021/04/06	13	19.85	44	20.46	20.35	-31	9,306	-0.33%
2021/04/01	58	19.77	66	19.74	19.30	-8	9,653	-0.08%
2021/03/31	16	18.77	1	18.65	18.75	15	10,277	0.15%
2021/03/30	0	0.00	1	18.00	18.20	-1	10,843	-0.01%
2021/03/29	5	18.25	4	18.18	18.10	1	11,490	0.01%
2021/03/26	11	18.05	2	18.00	18.00	9	12,448	0.07%
2021/03/25	25	18.75	18.2	18.88	18.95	6.9	12,235	0.06%
2021/03/23	1	17.45	0	0.00	17.40	1	12,328	0.01%
2021/03/22	2	17.40	0	0.00	17.80	2	12,684	0.02%
2021/03/19	2	17.75	0.1	17.60	17.60	1.9	13,521	0.01%
2021/03/18	2	17.75	0	0.00	17.90	2	14,000	0.01%
2021/03/17	4	17.99	1	17.90	17.90	3	14,537	0.02%
2021/03/16	3.1	18.27	0	0.00	18.15	3.1	14,688	0.02%
2021/03/15	13	18.64	17	18.50	18.55	-4	14,683	-0.03%
2021/03/12	2	18.40	1	18.50	18.50	1	14,683	0.01%
2021/03/11	2	18.40	0.1	18.45	18.40	2	14,721	0.01%
2021/03/09	6.1	19.33	3	19.47	18.60	3	14,791	0.02%
2021/03/08	0.2	18.59	2	18.25	18.15	-1.8	14,677	-0.01%
2021/03/05	12	18.88	3	19.13	18.70	9	15,123	0.06%
2021/03/04	1	19.50	48	19.60	19.80	-47	14,791	-0.32%
2021/03/03	2	17.83	7	17.96	18.00	-5	14,607	-0.03%
2021/03/02	2	18.65	2	17.60	17.55	0	14,736	0.00%
2021/02/26	27	19.02	6	19.00	18.50	21	14,746	0.14%
2021/02/25	7	18.96	5	18.99	18.85	2	14,728	0.01%
2021/02/24	45	19.89	20	18.98	18.85	25	14,677	0.17%
2021/02/23	21	18.98	60	19.73	19.90	-39	14,474	-0.27%
2021/02/22	1	17.20	31	17.89	18.10	-30	14,484	-0.21%
2021/02/19	10	16.90	0	0.00	16.90	10	14,406	0.07%
2021/02/18	21	17.39	34	17.25	17.55	-13	14,308	-0.09%
2021/02/17	0	0.00	0	16.40	16.40	0	14,147	0.00%
2021/02/04	4	15.10	0	0.00	15.05	4	14,051	0.03%
2021/02/03	2	15.58	2	15.10	15.10	0	14,040	0.00%
2021/02/02	1	15.50	2.9	15.62	15.65	-1.9	14,019	-0.01%
2021/02/01	1	15.25	0	0.00	15.50	1	13,963	0.01%
2021/01/29	3	16.03	2	15.10	15.10	1	13,862	0.01%
2021/01/28	2	16.13	2	16.10	16.10	0	13,812	0.00%
2021/01/27	27	16.68	22	16.20	16.15	5	13,767	0.04%
2021/01/26	33	16.83	29	16.50	16.55	4	13,723	0.03%
2021/01/25	20	17.25	21	17.82	17.45	-1	13,650	-0.01%
2021/01/22	1	17.80	0	0.00	17.80	1	13,529	0.01%
2021/01/21	5	16.74	0	0.00	16.70	5	13,428	0.04%
2021/01/20	21	16.71	2	17.05	16.80	19	13,384	0.14%
2021/01/19	13	17.86	12	17.80	17.65	1	13,290	0.01%
2021/01/18	1	19.30	2	17.98	18.25	-1	13,211	-0.01%
2021/01/15	12	19.06	1	18.90	18.50	11	13,072	0.08%
2021/01/14	4	21.83	9	20.43	20.20	-5	12,902	-0.04%
2021/01/13	0	0.00	5	20.50	20.90	-5	12,712	-0.04%
2021/01/12	11	19.89	7	21.21	20.15	4	12,667	0.03%
2021/01/11	1	21.80	5	21.62	21.90	-4	12,580	-0.03%
2021/01/08	2	20.50	42	21.03	20.60	-40	12,527	-0.32%
2021/01/07	5	21.50	0	0.00	21.55	5	12,478	0.04%
2021/01/06	7	22.00	5	22.00	22.20	2	12,437	0.02%
2021/01/05	3	23.52	4	23.88	23.30	-1	12,388	-0.01%
2021/01/04	11	22.61	34	23.41	23.45	-23	12,303	-0.19%
2020/12/31	1	21.70	1	21.20	21.40	0	12,159	0.00%
2020/12/30	5	21.58	18	22.08	21.55	-13	12,086	-0.11%
2020/12/29	97	23.25	84	24.04	23.00	13	11,917	0.11%
2020/12/28	49	23.46	46	23.14	22.25	3	10,983	0.03%
2020/12/25	93	23.05	42	22.98	23.35	51	10,255	0.50%
2020/12/24	72	20.89	28	21.29	22.00	44	9,080	0.48%
2020/12/23	46	19.40	34	19.26	20.00	12	8,366	0.14%
2020/12/22	53	19.02	8	19.26	18.20	45	7,760	0.58%
2020/12/21	1	17.35	38	18.05	18.05	-37	6,769	-0.55%
2020/12/18	30	16.30	12	16.00	16.45	18	6,609	0.27%
2020/12/17	6	15.83	2	15.40	15.80	4	6,502	0.06%
2020/12/16	7	16.14	12	16.35	16.10	-5	6,342	-0.08%
2020/12/15	21	16.36	34.6	16.57	16.00	-13.6	5,992	-0.23%
2020/12/14	7	15.81	16	15.39	15.95	-9	5,129	-0.18%
2020/12/11	43	15.14	1	14.90	14.50	42	4,714	0.89%
2020/12/10	3	13.85	0	0.00	14.20	3	4,190	0.07%
2020/12/09	0	0.00	1	12.95	12.95	-1	4,074	-0.02%
2020/12/08	2	13.00	2	13.23	13.15	0	4,063	0.00%
2020/12/07	3	13.23	3	12.95	12.95	0	4,060	0.00%
2020/12/04	12	13.31	1	13.40	13.40	11	4,042	0.27%
2020/12/03	3	13.75	4	13.49	13.45	-1	4,044	-0.02%
2020/12/02	5	13.76	15	13.73	13.40	-10	4,033	-0.25%
2020/12/01	19	14.87	57	14.36	14.10	-38	3,945	-0.96%
2020/11/30	12	14.17	5	14.38	14.55	7	3,520	0.20%
2020/11/27	47	13.05	36	13.15	13.25	11	3,154	0.35%
2020/11/26	4	11.56	28	11.71	12.05	-24	2,891	-0.83%
2020/11/25	5	11.75	0	0.00	11.55	5	2,747	0.18%
2020/11/24	3	11.38	3	11.48	11.45	0	2,682	0.00%
2020/11/23	23	11.10	14	11.01	11.40	9	2,631	0.34%
2020/11/20	26	11.78	259	11.30	10.85	-233	2,573	-9.05%	大賣/鉅額交易
2020/11/19	225	10.54	5	11.15	11.25	220	2,282	9.64%	大買/鉅額交易
2020/11/18	39	10.28	34	10.25	10.25	5	2,122	0.24%
2020/11/05	3	10.00	0	0.00	9.96	3	2,217	0.14%
2020/10/29	0	0.00	2	9.70	9.77	-2	2,183	-0.09%
2020/10/28	1	10.00	0	0.00	9.89	1	2,176	0.05%
2020/10/26	1	9.53	0	0.00	9.61	1	2,138	0.05%
2020/10/15	0	0.00	30	9.85	9.88	-30	2,089	-1.44%
2020/10/13	3	9.76	0	0.00	9.77	3	2,068	0.15%
2020/10/08	2	10.25	0	0.00	10.30	2	2,008	0.10%
2020/09/29	0	0.00	10	9.55	9.60	-10	1,973	-0.51%
2020/09/25	0	0.00	5	10.10	9.90	-5	1,956	-0.26%
2020/09/23	1	10.55	0	0.00	10.65	1	1,838	0.05%
2020/09/22	23	10.99	10	10.85	10.75	13	1,809	0.72%
2020/09/21	55	10.67	0	0.00	10.55	55	1,650	3.33%
2020/09/18	4	10.50	0	0.00	10.60	4	1,604	0.25%
2020/09/14	31	10.82	1	10.35	10.30	30	1,391	2.16%
2020/09/09	1	10.55	0	0.00	10.55	1	1,240	0.08%
2020/09/08	0	0.00	2	10.25	10.15	-2	1,189	-0.17%
2020/09/07	12	10.81	2	10.75	10.75	10	1,138	0.88%
2020/09/04	0	0.00	1	10.05	10.25	-1	1,054	-0.09%
2020/09/03	1	10.05	0	0.00	9.95	1	1,001	0.10%
2020/09/02	0	0.00	5	9.57	9.50	-5	911	-0.55%
2020/08/31	1	8.75	3	8.81	8.79	-2	805	-0.25%
2020/08/18	53	8.78	50	8.62	8.45	3	676	0.44%
2020/05/20	10	6.70	0	0.00	6.74	10	331	3.01%
2020/05/19	10	6.86	0	0.00	6.89	10	325	3.07%
2020/05/15	52	6.33	52	6.34	6.50	0	217	0.00%
2020/03/31	3	5.10	0	0.00	5.00	3	168	1.78%
2020/03/12	0	0.00	2	6.20	6.14	-2	161	-1.24%
2020/02/06	2	6.95	0	0.00	6.99	2	171	1.17%
2020/01/14	0	0.00	13	7.03	7.07	-13	180	-7.21%
2020/01/13	0	0.00	11	7.02	7.02	-11	182	-6.01%
2020/01/09	8	7.04	0	0.00	7.04	8	188	4.25%
2020/01/02	0	0.00	4	7.21	7.20	-4	191	-2.09%
2019/12/31	4	7.28	0	0.00	7.22	4	190	2.10%
2019/12/27	10	7.33	0	0.00	7.30	10	186	5.35%
2019/12/18	2	7.21	0	0.00	7.33	2	174	1.15%
2019/12/16	4	7.10	0	0.00	7.15	4	166	2.40%
2019/12/10	3	7.19	0	0.00	7.14	3	161	1.86%
2019/12/06	0	0.00	5	7.14	7.11	-5	173	-2.88%
2019/11/27	0	0.00	10	7.03	7.01	-10	206	-4.85%
2019/10/29	2	7.30	0	0.00	7.32	2	204	0.98%
2019/09/17	10	7.42	0	0.00	7.45	10	198	5.03%
2019/09/10	8	7.43	0	0.00	7.47	8	197	4.05%
2019/09/09	7	7.44	0	0.00	7.51	7	191	3.66%
2019/07/19	0	0.00	1	7.34	7.41	-1	145	-0.69%
2019/07/04	6	7.56	0	0.00	7.51	6	150	3.98%
2019/06/20	0	0.00	6	7.39	7.35	-6	138	-4.34%
2019/06/03	4	7.77	0	0.00	7.80	4	142	2.82%
2019/05/06	0	0.00	1	7.75	7.72	-1	150	-0.66%
2019/04/09	0	0.00	1	7.90	7.87	-1	153	-0.65%
2019/03/29	5	7.94	0	0.00	7.97	5	150	3.32%
2019/02/13	5	8.25	0	0.00	8.26	5	191	2.61%
2019/01/23	1	8.03	0	0.00	8.12	1	204	0.49%
2018/12/26	1	7.86	0	0.00	7.79	1	303	0.33%
2018/12/24	1	7.99	0	0.00	8.00	1	310	0.32%
2018/12/20	6	8.03	0	0.00	7.97	6	331	1.81%
2018/12/18	1	8.02	0	0.00	8.02	1	417	0.24%
2018/12/17	2	8.20	0	0.00	8.15	2	422	0.47%
2018/11/16	2	8.35	0	0.00	8.34	2	533	0.37%
2018/11/08	0	0.00	3	8.95	8.99	-3	562	-0.53%
2018/11/07	2	8.70	0	0.00	8.79	2	567	0.35%
2018/11/02	8	8.35	0	0.00	8.39	8	621	1.29%
2018/10/05	5	9.91	0	0.00	9.82	5	654	0.76%
2018/10/04	5	10.10	0	0.00	10.10	5	648	0.77%
2018/09/26	11	10.80	0	0.00	10.75	11	667	1.65%
2018/09/18	2	9.83	0	0.00	9.80	2	605	0.33%
2018/09/13	0	0.00	15	9.95	9.90	-15	634	-2.36%
2018/09/05	0	0.00	2	10.50	10.40	-2	679	-0.29%
2018/08/17	25	10.10	0	0.00	10.00	25	902	2.77%
2018/08/16	1	10.20	35	10.14	10.15	-34	900	-3.77%
2018/08/15	0	0.00	15	10.15	10.30	-15	921	-1.63%
2018/08/10	1	11.15	0	0.00	11.05	1	945	0.11%
2018/08/07	10	10.60	0	0.00	10.60	10	1,022	0.98%
2018/07/30	20	10.79	5	10.85	10.85	15	1,247	1.20%
2018/07/27	30	10.97	0	0.00	10.90	30	1,305	2.30%
2018/07/06	5	10.25	0	0.00	10.45	5	2,758	0.18%
2018/06/28	0	0.00	1	11.50	11.40	-1	3,592	-0.03%
2018/06/25	0	0.00	4	11.70	11.60	-4	3,721	-0.11%
2018/06/21	5	11.80	0	0.00	11.80	5	3,753	0.13%
2018/06/06	5	12.00	0	0.00	11.95	5	4,134	0.12%
2018/05/31	1	11.75	1.1	11.84	11.75	-0.1	4,498	0.00%
2018/05/28	1	11.75	0	0.00	11.80	1	5,784	0.02%
2018/05/25	1	11.95	0	0.00	11.90	1	5,939	0.02%
2018/05/24	4	12.20	0	0.00	12.10	4	6,400	0.06%
2018/05/21	2	11.85	0	0.00	11.95	2	6,720	0.03%
2018/05/18	5	12.00	0	0.00	12.00	5	6,766	0.07%
2018/05/17	0	0.00	1	12.35	12.15	-1	6,883	-0.01%
2018/05/11	0	0.00	3	12.65	12.60	-3	7,301	-0.04%
2018/05/09	2	12.75	0	0.00	12.75	2	7,399	0.03%
2018/05/07	5	13.34	4	13.40	13.30	1	7,644	0.01%
2018/05/04	3	13.65	0	0.00	13.05	3	7,676	0.04%
2018/05/03	1	13.50	0	0.00	13.55	1	7,919	0.01%
2018/05/02	0	0.00	26	13.92	14.10	-26	8,086	-0.32%
2018/04/30	7	13.61	0	0.00	13.70	7	8,035	0.09%
2018/04/27	27	13.97	14	13.90	13.85	13	7,987	0.16%
2018/04/26	11	14.00	7	14.09	13.65	4	7,858	0.05%
2018/04/25	6	14.14	30	13.83	14.30	-24	7,814	-0.31%
2018/04/24	27	14.00	1	13.60	13.35	26	7,557	0.34%
2018/04/18	1	12.90	0	0.00	12.85	1	7,714	0.01%
2018/04/17	2	12.85	0	0.00	12.65	2	7,793	0.03%
2018/04/16	7	12.89	0	0.00	12.80	7	7,765	0.09%
2018/04/12	2	13.35	2	13.30	13.35	0	7,730	0.00%
2018/04/11	0	0.00	1	13.55	13.65	-1	7,693	-0.01%
2018/04/10	7	12.90	0	0.00	12.80	7	7,487	0.09%
2018/04/09	2	13.13	0	0.00	13.00	2	7,448	0.03%
2018/04/03	0	0.00	3	13.10	13.10	-3	7,391	-0.04%
2018/04/02	4	13.64	2	13.50	13.45	2	7,332	0.03%
2018/03/31	0	0.00	1	12.90	12.60	-1	7,041	-0.01%
2018/03/30	2	12.50	3.1	12.50	12.50	-1.1	6,960	-0.02%
2018/03/29	1	12.10	0	0.00	12.05	1	6,904	0.01%
2018/03/28	0	0.00	3	11.55	11.60	-3	6,840	-0.04%
2018/03/26	8	11.73	0	0.00	11.80	8	6,808	0.12%
2018/03/23	9	11.52	1	11.45	11.40	8	6,780	0.12%
2018/03/22	3	12.45	0	0.00	11.90	3	6,747	0.04%
2018/03/21	17	12.67	0.1	12.50	12.45	16.9	6,687	0.25%
2018/03/20	6	12.65	0.2	12.70	12.80	5.8	6,644	0.09%
2018/03/19	14	12.63	1	12.60	12.50	13	6,562	0.20%
2018/03/16	15	12.81	0	0.00	12.80	15	6,516	0.23%
2018/03/15	4	13.18	0	0.00	13.10	4	6,474	0.06%
2018/03/14	1	13.35	0	0.00	13.35	1	6,445	0.02%
2018/03/13	8	13.35	5	13.60	13.30	3	6,400	0.05%
2018/03/12	18	13.28	13.1	13.33	13.70	4.9	6,297	0.08%
2018/03/09	0	0.00	5	13.00	12.75	-5	6,111	-0.08%
2018/03/08	5	12.80	1	13.05	12.95	4	6,066	0.07%
2018/03/05	0	0.00	3	13.80	13.55	-3	5,705	-0.05%
2018/03/02	64	15.89	102	15.13	14.55	-38	5,437	-0.70%	大賣/
2018/03/01	53	14.65	71.2	15.21	15.50	-18.2	4,775	-0.38%
2018/02/27	25	13.74	35	14.24	14.10	-10	4,383	-0.23%
2018/02/26	87	14.62	25	14.18	14.20	62	4,205	1.47%
2018/02/23	10	13.50	3	13.80	13.80	7	3,728	0.19%
2018/02/22	3	12.55	0	0.00	12.55	3	3,587	0.08%
2018/02/21	2	11.48	0	0.00	11.45	2	3,430	0.06%
2018/02/12	8	11.43	0	0.00	11.40	8	3,362	0.24%
2018/02/09	7	11.29	0	0.00	11.55	7	3,286	0.21%
2018/02/08	0	0.00	13	11.50	11.30	-13	3,151	-0.41%
2018/02/07	5	11.30	7	11.39	11.20	-2	3,053	-0.07%
2018/02/06	15	10.90	17	11.64	10.80	-2	2,965	-0.07%
2018/02/05	5	12.10	8	11.76	11.75	-3	2,767	-0.11%
2018/01/31	0	0.00	0.3	11.60	11.65	-0.3	2,427	-0.01%
2018/01/30	0	0.00	10	11.25	10.90	-10	2,163	-0.46%
2018/01/26	13	12.11	78	12.16	12.25	-65	2,002	-3.25%
2018/01/25	5	11.90	2	11.95	11.95	3	1,700	0.18%
2018/01/23	0	0.00	2	11.20	11.05	-2	1,413	-0.14%
2018/01/22	0	0.00	11	11.59	11.40	-11	1,389	-0.79%
2018/01/19	101	12.30	412.2	12.40	11.65	-311.2	1,318	-23.59%	大買/大賣/鉅額交易
2018/01/17	0	0.00	67	12.11	11.70	-67	1,062	-6.31%
2018/01/16	2	11.60	0	0.00	11.40	2	941	0.21%
2018/01/15	13	10.95	32	11.04	11.40	-19	879	-2.16%
2018/01/12	1	11.05	19	10.95	11.05	-18	738	-2.44%
2018/01/11	5	10.05	0	0.00	10.05	5	522	0.96%
2018/01/09	0	0.00	1.1	9.01	9.00	-1.1	405	-0.26%