海光 (2038)-元大-蘆洲券商分點個股進出

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
▼0.35
漲幅
-1.70%
成交量
515張
產業
上市鋼鐵類股
390人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/06/11	5	21.00	5	20.66	20.60	0	1,716	0.00%
2024/06/03	1	20.80	0	0.00	20.80	1	1,708	0.06%
2024/05/31	0.1	21.10	0	0.00	21.00	0.1	1,707	0.00%
2024/05/30	0	0.00	3	20.90	20.90	-3	1,706	-0.18%
2024/05/29	3	21.10	3	21.10	21.15	0	1,704	0.00%
2024/05/28	0.1	21.30	1	21.40	21.35	-0.9	1,701	-0.05%
2024/05/23	0	0.00	2	20.50	20.50	-2	1,686	-0.12%
2024/05/22	0	0.00	2	21.73	21.55	-2	1,664	-0.12%
2024/05/21	8	22.54	3	22.75	22.35	5	1,630	0.31%
2024/05/20	3	22.23	16	22.39	22.05	-13	1,554	-0.84%
2024/05/17	10	20.90	2	20.90	20.90	8	1,427	0.56%
2024/05/16	0	0.00	3	20.72	20.70	-3	1,424	-0.21%
2024/05/15	1	20.75	2	20.60	20.60	-1	1,431	-0.07%
2024/05/10	0	0.00	1	20.00	20.10	-1	1,410	-0.07%
2024/04/30	3	20.70	0	0.00	20.50	3	1,375	0.22%
2024/04/26	0	0.00	1.1	20.56	20.55	-1.1	1,356	-0.08%
2024/04/22	0	0.00	2	20.60	20.50	-2	1,339	-0.15%
2024/04/19	15	22.01	8	22.16	21.95	7	1,264	0.55%
2024/04/18	0	0.00	4	21.90	21.90	-4	1,089	-0.37%
2024/04/15	4	20.50	0	0.00	20.10	4	1,046	0.38%
2024/04/11	1	20.65	12	20.76	20.50	-11	1,051	-1.05%
2024/04/10	12	21.65	16	21.15	21.15	-4	1,115	-0.36%
2024/04/09	23	21.61	8	21.39	21.70	15	1,007	1.49%
2024/04/08	2	19.80	43.3	20.10	19.75	-41.3	863	-4.78%
2024/04/03	6	19.10	2	19.65	19.05	4	831	0.48%
2024/03/29	0.5	18.25	0	0.00	18.10	0.5	956	0.05%
2024/03/28	21	18.69	0	0.00	18.25	21	1,257	1.67%
2024/03/27	0.2	18.35	0	0.00	18.40	0.2	1,337	0.02%
2024/03/26	0.1	18.25	0	0.00	18.20	0.1	1,523	0.00%
2024/03/25	0.1	18.50	0	0.00	18.50	0.1	1,730	0.01%
2024/03/22	0.1	18.35	0	0.00	18.40	0.1	2,108	0.00%
2024/03/19	0.1	18.33	0	0.00	18.25	0.1	2,323	0.00%
2024/03/18	0.1	18.53	0	0.00	18.35	0.1	2,321	0.00%
2024/03/14	1	19.50	2	19.40	19.05	-1	2,307	-0.04%
2024/03/08	0	19.27	0	0.00	19.30	0	2,265	0.00%
2024/03/06	0.1	19.55	0	0.00	19.50	0.1	2,257	0.00%
2024/03/04	0	0.00	1	19.55	19.45	-1	2,250	-0.04%
2024/02/27	1	19.95	0	0.00	20.00	1	2,235	0.04%
2024/02/22	1	20.50	0	0.00	20.55	1	2,213	0.05%
2024/02/21	1	20.70	0	0.00	20.65	1	2,210	0.05%
2024/02/20	1.1	20.80	0	0.00	20.80	1.1	2,201	0.05%
2024/02/19	1.2	20.90	2	20.90	21.00	-0.8	2,196	-0.04%
2024/02/16	0	0.00	3.4	20.46	20.75	-3.4	2,183	-0.15%
2024/02/15	1	19.55	0	0.00	19.60	1	2,165	0.05%
2024/02/05	1	20.10	2	19.88	19.95	-1	2,157	-0.05%
2024/02/02	0.1	20.00	0	0.00	20.10	0.1	2,150	0.00%
2024/02/01	0	0.00	0.3	20.40	20.15	-0.3	2,144	-0.01%
2024/01/30	0.1	20.20	0	0.00	20.10	0.1	2,138	0.01%
2024/01/26	0.2	20.30	0	0.00	20.35	0.2	2,130	0.01%
2024/01/24	2	20.60	0	0.00	20.55	2	2,123	0.09%
2024/01/23	3	20.28	0	0.00	20.60	3	2,114	0.14%
2024/01/19	2	19.80	6	19.85	19.80	-4	2,100	-0.19%
2024/01/17	0	0.00	1	20.05	20.15	-1	2,091	-0.05%
2024/01/16	2.7	20.11	6	20.00	20.05	-3.3	2,076	-0.16%
2024/01/15	4	20.60	15	20.70	20.55	-11	2,060	-0.53%
2024/01/12	0	0.00	1	20.60	20.55	-1	2,054	-0.05%
2024/01/11	0.4	20.48	0	0.00	20.40	0.4	2,047	0.02%
2024/01/10	2.3	20.49	0	0.00	20.35	2.3	2,038	0.11%
2024/01/09	1.7	21.16	0	0.00	20.70	1.7	2,026	0.08%
2024/01/08	1.4	21.51	0	0.00	21.35	1.4	2,000	0.07%
2024/01/05	1	21.88	3	21.90	21.75	-2	1,985	-0.10%
2024/01/04	10	22.11	15.1	22.52	22.50	-5.1	1,943	-0.26%
2024/01/03	0.3	21.15	11	21.31	21.10	-10.7	1,846	-0.58%
2024/01/02	10	21.90	0.2	21.50	21.60	9.8	1,826	0.54%
2023/12/29	1	22.00	0	0.00	21.95	1	1,797	0.06%
2023/12/28	3	22.27	4	22.45	22.00	-1	1,769	-0.06%
2023/12/27	9	23.09	1	23.25	22.80	8	1,712	0.47%
2023/12/26	4.1	23.39	1	22.90	23.40	3.1	1,656	0.19%
2023/12/25	23	23.27	29	23.36	23.05	-6	1,558	-0.38%
2023/12/22	4	21.65	10	21.77	21.90	-6	1,254	-0.48%
2023/12/21	29	22.48	12	22.49	22.50	17	1,169	1.45%
2023/12/20	4	21.88	5	22.04	21.90	-1	979	-0.10%
2023/12/19	51.2	21.29	43.2	20.81	21.70	8.1	770	1.04%
2023/12/18	15	21.00	20	21.11	21.65	-5	390	-1.28%
2023/12/15	0	0.00	41	19.57	19.70	-41	243	-16.85%
2023/12/13	1.1	17.91	0	0.00	17.90	1.1	171	0.63%
2023/12/12	6	18.03	0	0.00	17.95	6	178	3.36%
2023/12/11	5	18.13	0	0.00	18.05	5	178	2.80%
2023/12/08	6.1	18.10	0	0.00	18.10	6.1	178	3.42%
2023/12/07	0.2	18.15	0	0.00	18.10	0.2	178	0.11%
2023/12/06	7.2	18.38	0.1	18.30	18.35	7.1	178	3.98%
2023/12/05	0	0.00	5	18.45	18.40	-5	177	-2.81%
2023/12/04	10	18.38	22	18.37	18.45	-12	176	-6.79%
2023/12/01	17	18.22	0.1	18.40	18.20	17	171	9.87%
2023/11/29	0	0.00	0	18.25	18.20	0	174	-0.01%
2023/11/24	0	0.00	1	18.15	18.05	-1	170	-0.59%
2023/11/22	0	0.00	1.1	18.19	18.05	-1.1	177	-0.59%
2023/11/21	0	0.00	0.3	18.25	18.05	-0.3	180	-0.15%
2023/11/20	10	18.00	0.3	17.96	18.00	9.7	181	5.37%
2023/11/17	1	17.85	2.2	17.85	17.85	-1.2	179	-0.65%
2023/11/16	1	17.85	3.6	17.76	17.85	-2.6	183	-1.42%
2023/11/15	0	0.00	0.1	17.30	17.30	-0.1	179	-0.03%
2023/11/13	2	17.28	0	0.00	17.15	2	190	1.05%
2023/11/10	0	0.00	0	17.20	17.20	0	193	-0.02%
2023/11/08	0	0.00	0.2	17.25	17.30	-0.2	198	-0.09%
2023/11/06	0	0.00	0.5	17.27	17.55	-0.5	201	-0.24%
2023/11/01	0.3	16.93	0	0.00	16.80	0.3	205	0.14%
2023/10/31	0.2	16.95	0	0.00	16.80	0.2	216	0.09%
2023/10/27	0	0.00	0.2	17.30	17.15	-0.2	256	-0.08%
2023/10/26	0.1	17.10	1.1	17.19	17.05	-1	261	-0.38%
2023/10/19	0.1	17.15	0	0.00	17.15	0.1	295	0.03%
2023/10/13	0.1	17.30	0	0.00	17.25	0.1	307	0.03%
2023/10/12	0.1	17.20	0	0.00	17.30	0.1	311	0.04%
2023/10/11	0.1	17.25	0	0.00	17.00	0.1	315	0.03%
2023/10/06	2.2	17.50	1	17.45	17.25	1.2	318	0.38%
2023/10/05	1	17.50	0	0.00	17.30	1	323	0.31%
2023/10/03	0.1	17.61	0	0.00	17.40	0.1	337	0.03%
2023/10/02	0.2	17.75	0	0.00	17.60	0.2	346	0.06%
2023/09/27	0.1	17.80	0	0.00	17.70	0.1	363	0.04%
2023/09/20	20	18.63	0	0.00	18.45	20	372	5.36%
2023/09/14	1	17.95	0	0.00	18.05	1	379	0.26%
2023/09/07	2	17.85	1	17.90	17.80	1	399	0.25%
2023/09/05	0	0.00	0.3	18.35	18.15	-0.3	404	-0.06%
2023/09/01	0.1	17.85	0	0.00	17.95	0.1	405	0.02%
2023/08/31	2	17.65	0	0.00	17.70	2	410	0.49%
2023/08/25	1	18.75	0	0.00	18.80	1	423	0.24%
2023/08/21	0.1	18.60	0	0.00	18.70	0.1	422	0.02%
2023/08/14	1	18.95	0	0.00	18.90	1	415	0.24%
2023/08/02	11	20.78	14	20.43	20.25	-3	423	-0.71%
2023/08/01	3	19.90	0	0.00	19.90	3	387	0.77%
2023/07/28	1	19.90	0	0.00	20.00	1	381	0.26%
2023/07/27	0	0.00	3	20.02	20.05	-3	377	-0.79%
2023/07/26	1.3	19.52	1	20.10	19.45	0.3	366	0.08%
2023/07/19	0	0.00	6	18.72	18.75	-6	360	-1.66%
2023/07/18	0	0.00	1	18.85	18.85	-1	367	-0.27%
2023/07/14	0	0.00	4	19.09	19.10	-4	371	-1.08%
2023/07/10	0	0.00	18	19.36	19.15	-18	375	-4.80%
2023/07/07	1	19.85	0	0.00	19.65	1	372	0.27%
2023/07/05	0	0.00	1.1	20.75	20.70	-1.1	364	-0.29%
2023/07/03	0.1	20.60	10	20.55	20.50	-10	353	-2.82%
2023/06/29	0.1	20.50	0	0.00	20.40	0.1	356	0.01%
2023/06/27	2	20.55	0	0.00	20.45	2	363	0.55%
2023/06/26	0	0.00	1	20.90	20.55	-1	367	-0.27%
2023/06/21	6	20.25	5	20.25	20.40	1	366	0.27%
2023/06/19	2	20.45	0	0.00	20.40	2	371	0.54%
2023/06/16	0	0.00	2	20.50	20.40	-2	373	-0.54%
2023/06/13	2	19.93	0	0.00	19.90	2	392	0.51%
2023/06/06	2	20.35	0	0.00	20.30	2	466	0.43%
2023/06/05	2	20.80	4	20.74	20.50	-2	465	-0.43%
2023/05/23	0	0.00	10	20.00	20.40	-10	566	-1.77%
2023/05/19	0	0.00	1	19.80	19.85	-1	574	-0.17%
2023/05/15	0	0.00	1	19.50	19.70	-1	609	-0.16%
2023/05/09	2	19.95	1	20.05	20.10	1	633	0.16%
2023/04/26	1	20.00	0	0.00	20.20	1	932	0.11%
2023/04/25	1	20.50	0	0.00	20.05	1	942	0.11%
2023/04/21	4	20.64	2	21.00	20.50	2	1,012	0.20%
2023/04/20	3	21.23	0	0.00	21.10	3	1,015	0.30%
2023/04/19	3	21.50	0	0.00	21.45	3	1,028	0.29%
2023/04/18	3	21.75	3	21.95	21.75	0	1,031	0.00%
2023/04/11	0	0.00	1	22.05	22.05	-1	1,109	-0.09%
2023/04/07	0	0.00	8	21.75	21.75	-8	1,167	-0.69%
2023/03/30	8	21.64	0	0.00	21.75	8	1,570	0.51%
2023/03/28	2	21.73	10	21.95	21.70	-8	1,694	-0.47%
2023/03/23	2	22.00	0	0.00	21.95	2	1,953	0.10%
2023/03/15	0	0.00	4	23.10	22.85	-4	2,177	-0.18%
2023/03/14	3	23.10	0	0.00	23.10	3	2,179	0.14%
2023/03/13	2	23.43	2	23.20	23.35	0	2,178	0.00%
2023/03/08	0	0.00	1	23.25	23.25	-1	2,177	-0.05%
2023/03/07	10	23.45	0	0.00	23.30	10	2,178	0.46%
2023/03/01	2	22.80	2	22.50	22.30	0	2,156	0.00%
2023/02/24	5	23.55	5	22.80	22.80	0	2,141	0.00%
2023/02/23	1	23.10	0	0.00	23.20	1	2,127	0.05%
2023/02/22	0	0.00	1	22.70	22.80	-1	2,113	-0.05%
2023/02/02	10	23.50	25	23.56	23.75	-15	2,139	-0.70%
2023/02/01	0	0.00	2	24.25	23.90	-2	2,113	-0.09%
2023/01/30	12	23.43	3	23.42	23.35	9	1,977	0.46%
2023/01/17	3	22.70	2	22.75	22.75	1	1,931	0.05%
2023/01/16	2	22.25	1	22.30	22.40	1	1,912	0.05%
2023/01/12	14	22.54	15	22.50	22.25	-1	1,884	-0.05%
2023/01/11	0	0.00	21	22.09	22.15	-21	1,827	-1.15%
2023/01/10	12	21.95	7	21.98	21.80	5	1,818	0.28%
2023/01/09	0	0.00	15	22.05	22.05	-15	1,818	-0.83%
2023/01/06	5	21.60	14	21.60	21.50	-9	1,804	-0.50%
2023/01/05	5	22.00	0	0.00	21.55	5	1,807	0.28%
2023/01/04	5	22.05	1	21.95	21.70	4	1,799	0.22%
2022/12/30	2	22.50	1	22.90	22.00	1	1,783	0.06%
2022/12/29	0	0.00	1	21.75	21.75	-1	1,738	-0.06%
2022/12/28	11	22.60	12	22.13	22.10	-1	1,723	-0.06%
2022/12/27	1	22.30	0	0.00	22.35	1	1,685	0.06%
2022/12/26	2	22.70	0	0.00	22.65	2	1,668	0.12%
2022/12/23	0	0.00	2	23.13	23.05	-2	1,634	-0.12%
2022/12/22	39	23.47	13	23.08	23.80	26	1,542	1.69%
2022/12/21	1	21.95	3	22.58	22.90	-2	1,279	-0.16%
2022/12/20	11	21.33	11	21.53	20.85	0	1,192	0.00%
2022/12/19	5	20.98	2	21.15	21.30	3	1,167	0.26%
2022/12/16	24	21.56	12	21.59	21.65	12	1,141	1.05%
2022/12/15	24	21.44	11	21.65	21.60	13	1,070	1.21%
2022/12/14	7	20.84	2	21.05	20.50	5	915	0.55%
2022/12/13	2	20.70	4	20.39	21.30	-2	838	-0.24%
2022/12/12	0	0.00	2	19.45	19.40	-2	736	-0.27%
2022/12/09	1	19.80	0	0.00	19.75	1	737	0.14%
2022/12/08	1	19.85	0	0.00	19.80	1	742	0.13%
2022/12/05	1	20.85	1	20.75	20.85	0	747	0.00%
2022/11/30	0	0.00	1	20.20	20.10	-1	749	-0.13%
2022/11/25	0	0.00	9	20.19	19.60	-9	764	-1.18%
2022/11/18	6	19.73	0	0.00	19.60	6	789	0.76%
2022/11/16	2	19.95	10	20.58	19.95	-8	821	-0.97%
2022/11/15	10	20.10	0	0.00	20.20	10	806	1.24%
2022/11/14	7	19.56	7	19.76	19.75	0	794	0.00%
2022/11/08	1	18.45	1	18.40	18.50	0	1,077	0.00%
2022/11/07	1	18.35	0	0.00	18.35	1	1,240	0.08%
2022/11/03	1	17.70	0	0.00	17.90	1	1,248	0.08%
2022/10/31	0	0.00	1	17.30	17.40	-1	1,280	-0.08%
2022/10/28	1	17.55	1	17.50	17.35	0	1,299	0.00%
2022/10/26	1	17.50	0	0.00	17.50	1	1,556	0.06%
2022/10/24	0	0.00	1	17.90	17.75	-1	1,630	-0.06%
2022/10/21	0	0.00	1	17.50	17.50	-1	1,629	-0.06%
2022/10/12	2	18.80	0	0.00	18.90	2	1,623	0.12%
2022/10/11	2	19.60	0	0.00	19.00	2	1,629	0.12%
2022/10/05	1	19.95	0	0.00	19.90	1	1,638	0.06%
2022/09/30	3	18.55	0	0.00	18.95	3	1,648	0.18%
2022/09/27	0	0.00	1	19.35	19.65	-1	1,664	-0.06%
2022/09/22	0	0.00	1	20.50	20.60	-1	1,696	-0.06%
2022/09/21	1	20.85	0	0.00	20.75	1	1,698	0.06%
2022/09/20	1	21.45	0	0.00	21.30	1	1,691	0.06%
2022/09/19	1	22.60	0	0.00	21.75	1	1,686	0.06%
2022/09/14	0	0.00	1	21.80	21.90	-1	1,665	-0.06%
2022/09/08	0	0.00	3	21.55	21.55	-3	1,718	-0.17%
2022/09/07	1	21.70	1	22.15	21.00	0	1,718	0.00%
2022/09/06	3	20.85	0	0.00	20.95	3	1,704	0.18%
2022/09/01	0	0.00	10	21.65	21.65	-10	1,708	-0.59%
2022/08/25	1	24.40	0	0.00	24.35	1	1,672	0.06%
2022/08/24	12	24.46	2	24.20	24.20	10	1,655	0.60%
2022/08/23	1	23.95	0	0.00	23.90	1	1,633	0.06%
2022/08/22	0	0.00	1	24.15	24.40	-1	1,614	-0.06%
2022/08/19	0	0.00	5	24.24	24.40	-5	1,601	-0.31%
2022/08/18	8	24.61	4	24.30	24.25	4	1,576	0.25%
2022/08/17	6	24.03	6	23.83	23.45	0	1,454	0.00%
2022/08/16	0	0.00	1	23.15	23.05	-1	1,391	-0.07%
2022/08/15	12	23.75	112	23.78	23.50	-100	1,378	-7.26%	大賣/
2022/08/12	108	23.76	5	23.53	23.35	103	1,263	8.15%	大買/鉅額交易
2022/08/09	0	0.00	1	21.30	21.35	-1	1,100	-0.09%
2022/08/08	1	20.70	0	0.00	20.90	1	1,092	0.09%
2022/08/05	0	0.00	1	21.00	21.00	-1	1,096	-0.09%
2022/08/03	1	20.95	1	21.50	21.15	0	1,094	0.00%
2022/08/02	10	22.44	9	21.91	21.65	1	1,074	0.09%
2022/08/01	4	22.24	0	0.00	22.30	4	871	0.46%
2022/07/19	0	0.00	2	21.35	21.45	-2	921	-0.22%
2022/07/18	0	0.00	1	20.90	20.95	-1	928	-0.11%
2022/07/14	0	0.00	2	20.20	20.15	-2	938	-0.21%
2022/07/08	0	0.00	1	20.45	20.20	-1	1,078	-0.09%
2022/07/07	1	19.40	0	0.00	19.80	1	1,152	0.09%
2022/07/06	2	19.65	0	0.00	19.05	2	1,289	0.16%
2022/07/05	3	20.28	3	20.03	19.95	0	1,311	0.00%
2022/07/04	1	19.95	0	0.00	19.55	1	1,322	0.08%
2022/07/01	0	0.00	1	20.10	18.80	-1	1,340	-0.07%
2022/06/30	1	20.20	9	20.00	19.95	-8	1,330	-0.60%
2022/06/27	1	21.95	3	21.90	21.95	-2	1,359	-0.15%
2022/06/24	2	21.10	3	21.18	21.25	-1	1,368	-0.07%
2022/06/23	1	21.15	0	0.00	20.65	1	1,383	0.07%
2022/06/22	0	0.00	2	21.25	20.85	-2	1,401	-0.14%
2022/06/21	7	22.16	2	21.48	22.20	5	1,473	0.34%
2022/06/20	1	21.35	0	0.00	20.55	1	1,487	0.07%
2022/06/15	0	0.00	1	24.45	24.20	-1	2,116	-0.05%
2022/06/13	1	24.25	0	0.00	24.05	1	2,119	0.05%
2022/06/01	0	0.00	3	26.30	26.20	-3	2,474	-0.12%
2022/05/27	0	26.50	0	0.00	26.00	0	2,715	0.00%
2022/05/26	1	26.65	0	0.00	25.80	1	2,930	0.03%
2022/05/24	1	26.80	1	27.20	26.00	0	3,027	0.00%
2022/05/20	3	26.20	0	0.00	26.20	3	3,563	0.08%
2022/05/19	1	25.15	1	25.50	25.60	0	3,663	0.00%
2022/05/18	1	26.45	1	26.35	26.25	0	3,667	0.00%
2022/05/17	3	25.83	1	25.80	25.75	2	3,671	0.05%
2022/05/16	3	25.90	2	25.88	25.80	1	3,682	0.03%
2022/05/12	3	25.33	0	0.00	25.00	3	3,691	0.08%
2022/05/11	0	0.00	2	26.20	26.05	-2	3,694	-0.05%
2022/05/10	0	0.00	1	26.55	26.65	-1	3,712	-0.03%
2022/05/09	4	27.55	12	26.93	26.60	-8	3,729	-0.21%
2022/05/06	1	28.20	11	28.10	28.50	-10	3,744	-0.27%
2022/05/05	1	29.30	0	0.00	29.25	1	3,764	0.03%
2022/05/03	1	28.05	0	0.00	28.45	1	3,799	0.03%
2022/04/29	1	28.95	1	28.90	28.55	0	3,805	0.00%
2022/04/27	2	28.63	0	0.00	28.50	2	3,821	0.05%
2022/04/26	2	29.98	0	0.00	29.85	2	3,789	0.05%
2022/04/25	4	31.21	0	0.00	30.25	4	3,792	0.11%
2022/04/22	3	33.05	0	0.00	32.90	3	3,776	0.08%
2022/04/20	2	33.63	0	0.00	33.60	2	3,868	0.05%
2022/04/19	0	0.00	1	34.05	33.70	-1	3,889	-0.03%
2022/04/18	8	34.26	5	34.18	33.60	3	3,909	0.08%
2022/04/15	0	0.00	6	35.56	35.00	-6	3,920	-0.15%
2022/04/14	16	36.12	15	35.38	35.10	1	3,892	0.03%
2022/04/13	4	35.46	4	35.64	35.40	0	3,828	0.00%
2022/04/12	24	35.91	22	35.75	35.00	2	3,766	0.05%
2022/04/11	0	0.00	15	34.70	34.35	-15	3,640	-0.41%
2022/04/08	0	0.00	1	34.25	34.45	-1	3,632	-0.03%
2022/04/06	1	33.85	12	33.83	33.80	-11	3,591	-0.31%
2022/03/30	11	34.10	2	34.10	34.55	9	3,608	0.25%
2022/03/29	1	33.95	1	33.90	33.80	0	3,607	0.00%
2022/03/28	3	33.73	3	33.78	34.40	0	3,621	0.00%
2022/03/25	7	34.88	0	0.00	34.35	7	3,649	0.19%
2022/03/24	10	35.02	30	35.30	34.70	-20	3,718	-0.54%
2022/03/23	3	34.77	2	34.80	34.95	1	3,811	0.03%
2022/03/22	102	35.20	70	35.00	35.25	32	3,779	0.85%	大買/
2022/03/21	17	34.76	32	35.02	35.25	-15	3,407	-0.44%
2022/03/18	1	32.00	11	32.10	32.05	-10	3,188	-0.31%
2022/03/17	0	0.00	1	32.20	32.20	-1	3,292	-0.03%
2022/03/14	1	33.05	0	0.00	33.45	1	3,685	0.03%
2022/03/09	0	0.00	3	32.63	32.80	-3	3,846	-0.08%
2022/03/08	26	34.68	32.1	32.77	32.10	-6.1	3,874	-0.16%
2022/03/07	4	34.38	5	34.41	34.05	-1	3,786	-0.03%
2022/03/04	11	33.75	1	33.85	33.90	10	3,714	0.27%
2022/03/03	5	34.47	4.2	34.02	34.05	0.8	3,701	0.02%
2022/03/02	9	34.57	5.6	34.68	34.10	3.4	3,752	0.09%
2022/03/01	9.7	34.74	15	35.42	34.40	-5.3	4,178	-0.13%
2022/02/25	0.2	33.00	1	33.10	32.65	-0.8	4,206	-0.02%
2022/02/24	0	0.00	43	31.81	32.15	-43	4,316	-1.00%
2022/02/23	11	33.45	1	33.70	33.50	10	4,313	0.23%
2022/02/22	94	33.72	65	33.69	32.90	29	4,253	0.68%
2022/02/21	1	33.30	1	34.10	34.10	0	3,837	0.00%
2022/02/18	11	30.82	11	30.42	31.00	0	3,799	0.00%
2022/02/14	0	0.00	10	31.50	31.15	-10	4,779	-0.21%
2022/02/10	1	32.00	0	0.00	32.25	1	4,877	0.02%
2022/02/08	1	31.15	7	31.66	32.20	-6	5,105	-0.12%
2022/02/07	0	0.00	1	31.05	31.15	-1	5,153	-0.02%
2022/01/26	1	29.80	0	0.00	29.65	1	5,237	0.02%
2022/01/25	10	30.43	6	30.34	29.60	4	5,380	0.07%
2022/01/24	0	0.00	2	29.85	30.25	-2	5,389	-0.04%
2022/01/21	1	30.70	0	0.00	30.70	1	5,419	0.02%
2022/01/20	0	0.00	1	31.00	31.25	-1	5,423	-0.02%
2022/01/19	3	30.70	7	30.67	30.65	-4	5,422	-0.07%
2022/01/17	4	30.45	14	29.98	31.20	-10	5,466	-0.18%
2022/01/14	2	30.30	2	30.65	30.50	0	5,570	0.00%
2022/01/13	2	31.95	3	32.57	31.75	-1	5,606	-0.02%
2022/01/12	1	31.00	0	0.00	30.90	1	5,552	0.02%
2022/01/11	2	31.68	0	0.00	31.35	2	5,569	0.04%
2022/01/10	3	32.80	15.1	32.20	32.10	-12.1	5,611	-0.21%
2022/01/07	5	33.67	0	0.00	33.25	5	5,638	0.09%
2022/01/06	0	0.00	5	34.15	34.15	-5	5,668	-0.09%
2022/01/05	3	35.00	12	34.81	34.35	-9	5,701	-0.16%
2022/01/04	1	34.35	0	0.00	34.80	1	5,734	0.02%
2022/01/03	6	34.65	15	34.80	34.65	-9	5,749	-0.16%
2021/12/30	0	0.00	10	35.65	35.20	-10	5,784	-0.17%
2021/12/29	2	35.63	3	35.43	35.55	-1	5,826	-0.02%
2021/12/28	1	35.90	0	0.00	35.65	1	5,915	0.02%
2021/12/24	0	36.00	0	0.00	35.75	0	6,103	0.00%
2021/12/22	3	36.30	0	0.00	36.20	3	6,231	0.05%
2021/12/21	2	36.00	8	35.96	36.60	-6	6,255	-0.10%
2021/12/20	26	36.68	8	37.11	36.60	18	6,235	0.29%
2021/12/17	14	36.78	19	36.72	35.90	-5	6,185	-0.08%
2021/12/15	2	35.65	1	35.60	36.10	1	6,090	0.02%
2021/12/14	0	35.80	5	35.60	35.60	-5	6,096	-0.08%
2021/12/13	1	36.85	17	37.20	36.80	-16	6,082	-0.26%
2021/12/10	9	36.26	4	36.06	36.05	5	6,010	0.08%
2021/12/09	0	0.00	2	36.10	35.50	-2	6,008	-0.03%
2021/12/08	15.1	37.29	24	37.47	36.00	-8.9	6,040	-0.15%
2021/12/07	7	36.09	13	35.96	35.80	-6	5,813	-0.10%
2021/12/06	2	35.00	5	35.23	35.05	-3	5,734	-0.05%
2021/12/03	1	34.60	0	0.00	34.55	1	5,714	0.02%
2021/12/02	4	34.33	5	34.49	34.60	-1	5,709	-0.02%
2021/12/01	4	34.18	1	34.50	34.40	3	5,713	0.05%
2021/11/30	0	0.00	1	34.20	34.50	-1	5,750	-0.02%
2021/11/29	3	33.57	1	33.95	34.00	2	5,763	0.03%
2021/11/26	10	34.77	5	35.04	34.65	5	5,804	0.09%
2021/11/25	51	37.15	38	37.26	35.55	13	5,790	0.22%
2021/11/24	25	36.15	38	36.74	36.95	-13	5,270	-0.25%
2021/11/23	5	34.42	4	34.48	33.60	1	5,164	0.02%
2021/11/19	4	33.26	10	33.20	33.05	-6	5,251	-0.11%
2021/11/17	3	34.72	30	33.89	33.85	-27	5,327	-0.51%
2021/11/16	35	34.48	9	34.83	34.15	26	5,298	0.49%
2021/11/15	88	36.10	13	36.02	35.60	75	5,265	1.42%
2021/11/12	29	38.82	16	37.88	37.85	13	5,253	0.25%
2021/11/11	19	36.13	18	35.63	37.10	1	4,774	0.02%
2021/11/10	4	33.89	3	33.82	33.75	1	4,737	0.02%
2021/11/09	11	34.44	14	33.74	34.35	-3	5,058	-0.06%
2021/11/08	32	34.99	25	35.23	34.30	7	5,170	0.14%
2021/11/05	5	32.95	3	33.30	32.85	2	5,015	0.04%
2021/11/04	27	34.79	20	35.40	33.50	7	5,014	0.14%
2021/11/03	6	34.80	6	34.00	33.90	0	5,029	0.00%
2021/11/02	4	33.55	12	34.28	33.00	-8	4,996	-0.16%
2021/11/01	3	32.85	0	0.00	33.10	3	4,903	0.06%
2021/10/29	3	32.43	6	32.61	32.70	-3	4,902	-0.06%
2021/10/26	0	0.00	2	33.58	33.40	-2	5,053	-0.04%
2021/10/25	1	32.75	6	32.83	32.70	-5	5,121	-0.10%
2021/10/22	21.1	32.36	3	31.80	32.15	18.1	5,200	0.35%
2021/10/21	3	35.33	7	35.06	35.10	-4	5,198	-0.08%
2021/10/20	7	34.17	0	0.00	33.85	7	5,192	0.13%
2021/10/19	1	34.20	3	34.17	33.90	-2	5,292	-0.04%
2021/10/18	0	0.00	1	32.90	33.15	-1	5,375	-0.02%
2021/10/15	11	33.40	9	33.43	33.35	2	5,428	0.04%
2021/10/14	4	33.83	6	33.58	33.90	-2	5,505	-0.04%
2021/10/13	6	33.01	8	33.29	32.55	-2	5,625	-0.04%
2021/10/12	3	33.02	2	33.45	33.00	1	5,716	0.02%
2021/10/08	4	34.24	3	34.18	33.70	1	5,933	0.02%
2021/10/07	4	32.96	4	34.55	34.50	0	6,188	0.00%
2021/10/06	1	32.80	4	33.41	33.00	-3	6,383	-0.05%
2021/10/05	4	32.69	26	30.78	33.25	-22	6,559	-0.34%
2021/10/04	5	33.72	6	33.10	31.05	-1	6,776	-0.01%
2021/10/01	4	35.41	0	0.00	34.40	4	7,242	0.06%
2021/09/30	3	37.71	12	38.45	37.60	-9	7,380	-0.12%
2021/09/29	1	36.95	1	36.05	35.90	0	7,439	0.00%
2021/09/27	1	37.00	0	0.00	36.90	1	8,143	0.01%
2021/09/24	1	36.40	1	36.75	36.90	0	8,765	0.00%
2021/09/23	4	35.83	7	35.94	36.55	-3	9,602	-0.03%
2021/09/22	8	35.59	0	0.00	35.20	8	11,011	0.07%
2021/09/17	0	0.00	2	37.35	37.40	-2	12,200	-0.02%
2021/09/16	0	37.50	0	0.00	37.05	0	13,395	0.00%
2021/09/15	1	37.40	7	37.84	38.40	-6	13,660	-0.04%
2021/09/14	17	37.79	3	37.80	37.70	14	14,848	0.09%
2021/09/13	2	39.95	8.6	39.62	39.65	-6.6	15,362	-0.04%
2021/09/10	4	38.94	1	38.80	38.20	3	15,553	0.02%
2021/09/09	1	36.75	2	38.10	38.35	-1	15,633	-0.01%
2021/09/08	1	37.00	2	37.03	36.80	-1	15,702	-0.01%
2021/09/07	1	37.50	1	37.80	37.55	0	15,856	0.00%
2021/09/06	6	38.66	3	38.40	37.50	3	15,975	0.02%
2021/09/03	5.8	39.63	3	39.80	38.75	2.8	15,999	0.02%
2021/09/02	0	39.69	1	39.60	39.30	-1	16,042	-0.01%
2021/09/01	4	40.86	0	0.00	40.55	4	16,100	0.02%
2021/08/31	4	41.15	6	41.37	41.50	-2	16,142	-0.01%
2021/08/30	2	41.25	1	40.80	40.80	1	16,326	0.01%
2021/08/27	8	41.20	7	41.59	40.65	1	17,911	0.01%
2021/08/26	15.8	44.54	10	44.87	42.85	5.8	19,300	0.03%
2021/08/25	1	42.00	0	0.00	42.00	1	21,025	0.00%
2021/08/24	0	0.00	1	43.65	42.90	-1	22,514	0.00%
2021/08/23	0	0.00	22	42.62	43.00	-22	23,679	-0.09%
2021/08/20	27	40.62	4	40.51	40.35	23	24,418	0.09%
2021/08/19	19	41.13	17	42.29	40.90	2	25,342	0.01%
2021/08/18	8	39.49	6	39.18	41.50	2	25,537	0.01%
2021/08/17	12	42.91	15	42.57	40.50	-3	25,769	-0.01%
2021/08/16	19	43.64	18	42.59	42.90	1	26,316	0.00%
2021/08/13	70	43.60	70	43.79	43.20	0	26,767	0.00%
2021/08/12	14	44.49	17	44.38	45.50	-3	27,292	-0.01%
2021/08/11	14	43.60	15	42.35	41.40	-1	27,256	0.00%
2021/08/10	0	0.00	1	43.50	42.65	-1	27,295	0.00%
2021/08/09	1	44.20	21	44.38	43.35	-20	27,474	-0.07%
2021/08/06	17	43.27	20	44.28	42.70	-3	27,680	-0.01%
2021/08/05	22	44.24	2	43.40	43.25	20	27,915	0.07%
2021/08/04	16	45.55	4	45.55	45.25	12	28,311	0.04%
2021/08/03	19	46.82	1	46.25	45.90	18	29,607	0.06%
2021/08/02	4	47.11	4	46.85	46.85	0	30,498	0.00%
2021/07/30	5	46.38	4	45.45	45.15	1	30,962	0.00%
2021/07/29	9	46.74	7	45.90	47.20	2	31,770	0.01%
2021/07/28	13	46.79	14	45.31	44.50	-1	32,297	0.00%
2021/07/27	3	48.27	22	46.94	45.70	-19	32,709	-0.06%
2021/07/26	14	48.74	11	47.45	47.40	3	33,771	0.01%
2021/07/23	31	49.40	2	49.23	49.55	29	34,703	0.08%
2021/07/22	10	47.13	10.1	47.66	47.80	-0.1	34,866	0.00%
2021/07/21	15	48.01	1	49.45	47.20	14	35,280	0.04%
2021/07/20	2	49.98	3	50.75	49.60	-1	35,682	0.00%
2021/07/19	3	52.23	34	52.44	52.30	-31	36,027	-0.09%
2021/07/16	2	52.05	6	53.20	51.30	-4	37,205	-0.01%
2021/07/15	31	53.11	23	53.83	53.80	8	37,788	0.02%
2021/07/14	25	50.80	41.1	51.85	52.20	-16.1	38,541	-0.04%
2021/07/13	9	55.53	10	53.15	52.20	-1	38,672	0.00%
2021/07/12	16	59.09	9	58.87	57.30	7	38,792	0.02%
2021/07/09	27.1	59.80	26	58.80	57.50	1.1	39,076	0.00%
2021/07/08	91	60.33	98.3	60.54	59.30	-7.3	39,620	-0.02%
2021/07/07	23	57.12	29	57.76	57.00	-6	39,328	-0.02%
2021/07/06	9	59.59	11	59.96	59.00	-2	39,558	-0.01%
2021/07/05	29	61.07	8	60.93	60.50	21	40,040	0.05%
2021/07/02	31.4	58.80	86	59.26	59.50	-54.6	40,013	-0.14%
2021/07/01	66.1	59.61	70	59.31	58.00	-3.9	39,807	-0.01%
2021/06/30	124	64.47	66	64.48	61.90	58	39,546	0.15%	大買/
2021/06/29	189	66.44	190.2	66.72	63.00	-1.2	39,231	0.00%	大買/大賣/
2021/06/28	266.2	63.01	306.2	63.11	63.80	-40	37,925	-0.11%	大買/大賣/
2021/06/25	256	60.31	222	60.47	59.00	34	36,719	0.09%	大買/大賣/
2021/06/24	40	55.41	58	56.13	57.50	-18	35,576	-0.05%
2021/06/23	202	56.16	131	56.23	52.30	71	35,673	0.20%	大買/大賣/
2021/06/22	35	56.53	192	57.53	58.10	-157	34,795	-0.45%	大賣/鉅額交易
2021/06/21	29	49.74	18	49.43	52.90	11	34,215	0.03%
2021/06/18	25	48.15	30	47.26	48.15	-5	33,965	-0.01%
2021/06/17	22	47.58	5	47.69	47.20	17	33,860	0.05%
2021/06/16	8	47.06	25	47.70	46.50	-17	33,763	-0.05%
2021/06/15	11	46.73	24	45.88	47.10	-13	33,614	-0.04%
2021/06/11	1	41.75	1	42.80	42.85	0	33,487	0.00%
2021/06/10	1	40.25	0	0.00	42.35	1	33,451	0.00%
2021/06/09	5	40.70	4.5	41.40	41.05	0.5	33,382	0.00%
2021/06/08	12	42.85	28	41.29	43.15	-16	33,306	-0.05%
2021/06/07	14	42.75	13	44.73	42.00	1	33,223	0.00%
2021/06/04	418	48.87	380	49.12	46.65	38	33,028	0.12%	大買/大賣/
2021/06/03	343.2	47.64	311	47.49	46.60	32.2	31,682	0.10%	大買/大賣/
2021/06/02	310	44.13	308	44.53	45.70	2	30,248	0.01%	大買/大賣/
2021/06/01	110	39.71	132	40.00	41.55	-22	29,035	-0.08%	大買/大賣/
2021/05/31	182	39.51	156	39.38	37.80	26	28,038	0.09%	大買/大賣/
2021/05/28	37	36.44	85.8	36.95	37.15	-48.8	26,859	-0.18%
2021/05/27	53.8	33.14	63	33.50	33.80	-9.2	26,111	-0.04%
2021/05/26	29	30.84	48	31.30	30.75	-19	25,245	-0.08%
2021/05/25	29	30.78	11	30.85	30.30	18	25,106	0.07%
2021/05/24	92	31.60	102	31.62	31.55	-10	25,231	-0.04%	大賣/
2021/05/21	30	29.72	41	30.15	31.05	-11	24,744	-0.04%
2021/05/20	88	29.80	90	28.80	28.25	-2	24,298	-0.01%
2021/05/19	10	28.29	16	28.65	28.65	-6	23,516	-0.03%
2021/05/18	7	25.20	6	26.01	26.05	1	23,511	0.00%
2021/05/17	8	24.16	10	24.06	23.70	-2	23,478	-0.01%
2021/05/14	25	28.58	17	26.71	26.30	8	23,272	0.03%
2021/05/13	38	30.70	16	29.69	29.20	22	22,980	0.10%
2021/05/12	30	33.21	11	34.98	32.40	19	22,691	0.08%
2021/05/11	156	39.14	82	39.19	36.00	74	22,286	0.33%	大買/
2021/05/10	58	37.72	76.5	37.79	38.75	-18.5	21,051	-0.09%
2021/05/07	45	35.18	22.3	34.76	35.25	22.7	20,176	0.11%
2021/05/06	110.8	34.52	127.5	34.56	34.35	-16.7	19,674	-0.09%	大買/大賣/
2021/05/05	30.5	31.67	72	32.81	32.90	-41.5	18,814	-0.22%
2021/05/04	81	31.38	40	31.60	30.05	41	18,264	0.22%
2021/05/03	100	36.87	70.5	36.33	33.20	29.5	17,858	0.17%
2021/04/29	114.5	34.66	167	35.06	35.85	-52.5	16,779	-0.31%	大買/大賣/
2021/04/28	34	33.60	21	34.31	32.60	13	15,840	0.08%
2021/04/27	104	34.43	77.3	34.49	33.95	26.7	15,657	0.17%	大買/
2021/04/26	34.3	33.73	65	33.68	34.55	-30.7	15,195	-0.20%
2021/04/23	45	31.85	52	31.78	31.45	-7	14,808	-0.05%
2021/04/22	134	34.73	114	34.80	31.95	20	14,502	0.14%	大買/大賣/
2021/04/21	146	33.60	162.3	33.55	33.25	-16.3	13,347	-0.12%	大買/大賣/
2021/04/20	161.3	32.39	153.5	32.19	33.90	7.8	12,683	0.06%	大買/大賣/
2021/04/19	27.1	32.26	14	32.90	33.05	13.1	11,748	0.11%
2021/04/16	17.2	29.05	20	29.93	30.05	-2.8	11,387	-0.02%
2021/04/15	88	26.23	85	26.56	27.35	3	11,071	0.03%
2021/04/14	131.2	24.21	161	24.39	24.90	-29.8	10,615	-0.28%	大買/大賣/
2021/04/13	31	23.59	47	23.60	22.65	-16	9,831	-0.16%
2021/04/12	28	22.65	65	22.91	23.30	-37	9,663	-0.38%
2021/04/09	87	22.41	60	22.38	21.25	27	9,344	0.29%
2021/04/08	23	22.11	72	21.94	22.20	-49	8,757	-0.56%
2021/04/07	42	20.12	50.2	20.10	20.20	-8.2	8,589	-0.10%
2021/04/06	27	19.77	41	20.18	20.35	-14	9,306	-0.15%
2021/04/01	47	19.70	41.3	19.74	19.30	5.7	9,653	0.06%
2021/03/31	17	18.76	17	18.73	18.75	0	10,277	0.00%
2021/03/30	3	18.22	2	18.10	18.20	1	10,843	0.01%
2021/03/29	2	18.28	5	18.25	18.10	-3	11,490	-0.03%
2021/03/26	42	18.27	33	18.12	18.00	9	12,448	0.07%
2021/03/25	34.3	18.61	28	18.66	18.95	6.3	12,235	0.05%
2021/03/24	1	17.45	1	17.35	17.25	0	12,144	0.00%
2021/03/23	1	17.35	0	0.00	17.40	1	12,328	0.01%
2021/03/22	9	17.70	10	17.30	17.80	-1	12,684	-0.01%
2021/03/19	1	17.80	2	17.63	17.60	-1	13,521	-0.01%
2021/03/16	1	18.15	12	18.15	18.15	-11	14,688	-0.07%
2021/03/15	8	18.59	4	18.50	18.55	4	14,683	0.03%
2021/03/12	1	18.35	0	0.00	18.50	1	14,683	0.01%
2021/03/10	7	18.48	2	18.50	18.50	5	14,745	0.03%
2021/03/09	29	19.19	31	19.32	18.60	-2	14,791	-0.01%
2021/03/08	11	18.53	3	18.65	18.15	8	14,677	0.05%
2021/03/05	134	19.38	115	19.29	18.70	19	15,123	0.13%	大買/大賣/
2021/03/04	28	19.58	48	19.76	19.80	-20	14,791	-0.14%
2021/03/03	20	17.72	1	17.90	18.00	19	14,607	0.13%
2021/03/02	1	18.00	3	18.40	17.55	-2	14,736	-0.01%
2021/02/26	2	18.60	0	0.00	18.50	2	14,746	0.01%
2021/02/25	16	19.05	2	19.00	18.85	14	14,728	0.10%
2021/02/24	86	19.62	55	19.82	18.85	31	14,677	0.21%
2021/02/23	12	19.04	3	19.55	19.90	9	14,474	0.06%
2021/02/22	57	17.67	42	18.06	18.10	15	14,484	0.10%
2021/02/19	1	16.90	19	17.31	16.90	-18	14,406	-0.12%
2021/02/18	44	17.13	22	17.07	17.55	22	14,308	0.15%
2021/02/17	0	0.00	8	16.05	16.40	-8	14,147	-0.06%
2021/02/05	0	0.00	1	14.90	14.95	-1	14,064	-0.01%
2021/02/03	3	15.25	2	15.30	15.10	1	14,040	0.01%
2021/02/02	9	15.28	10	15.60	15.65	-1	14,019	-0.01%
2021/02/01	6	15.80	26	15.43	15.50	-20	13,963	-0.14%
2021/01/28	5	16.26	3	16.00	16.10	2	13,812	0.01%
2021/01/26	0	0.00	1	16.90	16.55	-1	13,723	-0.01%
2021/01/25	2	17.50	1	17.70	17.45	1	13,650	0.01%
2021/01/22	1	17.80	29	16.59	17.80	-28	13,529	-0.21%
2021/01/21	25	17.33	66	16.70	16.70	-41	13,428	-0.31%
2021/01/20	6.2	17.00	15	17.22	16.80	-8.8	13,384	-0.07%
2021/01/19	2	18.58	3	17.70	17.65	-1	13,290	-0.01%
2021/01/18	4	18.64	0	0.00	18.25	4	13,211	0.03%
2021/01/15	20	18.80	14	18.74	18.50	6	13,072	0.05%
2021/01/14	28	21.28	40	20.93	20.20	-12	12,902	-0.09%
2021/01/13	15.4	20.65	5	20.90	20.90	10.4	12,712	0.08%
2021/01/12	9	20.33	11	20.89	20.15	-2	12,667	-0.02%
2021/01/11	4	21.55	3	21.40	21.90	1	12,580	0.01%
2021/01/08	6	20.48	0	0.00	20.60	6	12,527	0.05%
2021/01/07	1	21.55	2	21.60	21.55	-1	12,478	-0.01%
2021/01/06	2	22.45	0	0.00	22.20	2	12,437	0.02%
2021/01/05	7	23.66	10	23.29	23.30	-3	12,388	-0.02%
2021/01/04	4	22.76	8	22.41	23.45	-4	12,303	-0.03%
2020/12/31	2	21.85	3	21.18	21.40	-1	12,159	-0.01%
2020/12/30	10	21.92	10	22.59	21.55	0	12,086	0.00%
2020/12/29	59.4	23.34	33	23.40	23.00	26.4	11,917	0.22%
2020/12/28	89	23.20	58.1	23.28	22.25	31	10,983	0.28%
2020/12/25	249.2	22.83	188.1	23.01	23.35	61.2	10,255	0.60%	大買/大賣/
2020/12/24	36	20.85	28	21.49	22.00	8	9,080	0.09%
2020/12/23	5	18.94	16.1	19.33	20.00	-11.1	8,366	-0.13%
2020/12/22	75	19.44	85	19.08	18.20	-10	7,760	-0.13%
2020/12/21	0	0.00	8	17.96	18.05	-8	6,769	-0.12%
2020/12/18	16	16.28	15	16.21	16.45	1	6,609	0.02%
2020/12/17	8	15.56	32.1	15.72	15.80	-24.1	6,502	-0.37%
2020/12/16	38	16.38	19	16.09	16.10	19	6,342	0.30%
2020/12/15	91	16.61	56	16.92	16.00	35	5,992	0.58%
2020/12/14	21	15.31	16	15.14	15.95	5	5,129	0.10%
2020/12/11	63	15.04	51	14.98	14.50	12	4,714	0.25%
2020/12/10	5	14.08	2	14.20	14.20	3	4,190	0.07%
2020/12/09	0	0.00	11	13.35	12.95	-11	4,074	-0.27%
2020/12/08	13	13.18	10	13.15	13.15	3	4,063	0.07%
2020/12/07	3	13.02	6	13.26	12.95	-3	4,060	-0.07%
2020/12/04	1	13.20	2	13.33	13.40	-1	4,042	-0.02%
2020/12/03	17	13.81	3	13.93	13.45	14	4,044	0.35%
2020/12/02	7	13.52	9	13.72	13.40	-2	4,033	-0.05%
2020/12/01	21	14.84	34	14.28	14.10	-13	3,945	-0.33%
2020/11/30	30	13.99	12	14.48	14.55	18	3,520	0.51%
2020/11/27	20	12.99	25	12.88	13.25	-5	3,154	-0.16%
2020/11/26	18	12.17	7	12.04	12.05	11	2,891	0.38%
2020/11/25	2	11.65	0	0.00	11.55	2	2,747	0.07%
2020/11/24	1	11.55	7	11.22	11.45	-6	2,682	-0.22%
2020/11/20	33	11.62	9.1	11.65	10.85	24	2,573	0.93%
2020/11/19	2.1	10.91	1	11.10	11.25	1.1	2,282	0.05%
2020/11/18	2	10.15	2	10.30	10.25	0	2,122	0.00%
2020/11/11	3	9.90	0	0.00	9.89	3	2,208	0.14%
2020/11/06	6	9.90	0	0.00	9.86	6	2,212	0.27%
2020/11/05	25	10.00	30	9.98	9.96	-5	2,217	-0.23%
2020/11/04	6	9.80	0	0.00	9.80	6	2,206	0.27%
2020/11/02	15	9.66	0	0.00	9.57	15	2,196	0.68%
2020/10/30	6	9.70	0	0.00	9.68	6	2,189	0.27%
2020/10/29	5	9.70	0	0.00	9.77	5	2,183	0.23%
2020/10/27	5	9.76	0	0.00	9.78	5	2,151	0.23%
2020/10/26	5	9.52	0	0.00	9.61	5	2,138	0.23%
2020/10/21	5	9.64	16	9.61	9.68	-11	2,122	-0.52%
2020/10/20	6	9.66	0	0.00	9.53	6	2,117	0.28%
2020/10/19	2	9.73	2	9.78	9.80	0	2,103	0.00%
2020/10/14	0	0.00	6	9.95	10.05	-6	2,080	-0.29%
2020/10/13	6	9.83	0	0.00	9.77	6	2,068	0.29%
2020/10/12	2	10.40	0	0.00	10.20	2	2,038	0.10%
2020/10/08	12	10.14	2	10.25	10.30	10	2,008	0.50%
2020/10/05	10	9.89	0	0.00	9.96	10	1,979	0.51%
2020/09/30	3	9.74	0	0.00	9.90	3	1,983	0.15%
2020/09/29	2	9.83	0	0.00	9.60	2	1,973	0.10%
2020/09/28	20	10.10	0	0.00	9.96	20	1,959	1.02%
2020/09/25	0	0.00	5	10.05	9.90	-5	1,956	-0.26%
2020/09/22	4	10.55	8	10.83	10.75	-4	1,809	-0.22%
2020/09/18	1	10.50	1	10.60	10.60	0	1,604	0.00%
2020/09/16	10	10.75	10	10.50	10.50	0	1,537	0.00%
2020/09/10	5	10.25	5	10.45	10.30	0	1,274	0.00%
2020/09/09	0	0.00	11	10.58	10.55	-11	1,240	-0.89%
2020/09/04	6	9.76	0	0.00	10.25	6	1,054	0.57%
2020/09/03	10	9.97	0	0.00	9.95	10	1,001	1.00%
2020/08/31	0	0.00	1	8.75	8.79	-1	805	-0.12%
2020/08/28	0	0.00	3	8.44	8.39	-3	758	-0.40%
2020/08/27	8	8.51	5	8.51	8.54	3	752	0.40%
2020/08/26	1	8.40	0	0.00	8.42	1	724	0.14%
2020/08/20	0	0.00	16	8.43	7.98	-16	682	-2.34%
2020/08/18	0	0.00	0.1	8.55	8.45	-0.1	676	-0.01%
2020/07/15	0	0.00	10.5	7.32	7.29	-10.5	682	-1.54%
2020/05/19	5	6.82	5	6.87	6.89	0	325	0.00%
2020/03/19	0	0.00	1	4.75	4.65	-1	185	-0.54%
2019/12/30	3	7.34	0	0.00	7.32	3	186	1.61%
2019/12/19	1	7.35	0	0.00	7.20	1	175	0.57%
2019/12/06	2	7.10	0	0.00	7.11	2	173	1.15%
2019/11/27	0	0.00	1	7.03	7.01	-1	206	-0.49%
2019/10/30	1	7.32	0	0.00	7.31	1	205	0.49%
2019/10/17	0	0.00	1	7.33	7.36	-1	181	-0.55%
2019/04/19	3	7.82	5	7.82	7.86	-2	155	-1.29%
2019/04/15	0	0.00	10	7.80	7.88	-10	156	-6.38%
2019/03/20	0	0.00	10	8.15	8.14	-10	142	-7.04%
2018/12/07	0	0.00	5	8.22	8.19	-5	445	-1.12%
2018/12/04	2	8.20	0	0.00	8.17	2	460	0.43%
2018/11/16	5	8.40	0	0.00	8.34	5	533	0.94%
2018/10/24	0	0.00	1	8.75	8.72	-1	618	-0.16%
2018/10/18	0	0.00	1	9.07	9.07	-1	664	-0.15%
2018/10/05	0	0.00	20	9.81	9.82	-20	654	-3.05%
2018/10/01	1	10.65	0	0.00	10.55	1	649	0.15%
2018/09/26	2	11.05	13	10.94	10.75	-11	667	-1.65%
2018/09/25	11	10.06	0	0.00	10.30	11	611	1.80%
2018/08/29	0	0.00	11	10.75	10.80	-11	869	-1.27%
2018/08/27	1	10.55	1	10.60	10.60	0	867	0.00%
2018/08/24	1	10.80	20	10.75	10.75	-19	872	-2.18%
2018/08/14	0	0.00	2	10.65	10.65	-2	922	-0.22%
2018/08/13	0	0.00	1	10.55	10.55	-1	942	-0.11%
2018/08/10	1	11.20	0	0.00	11.05	1	945	0.11%
2018/08/09	0	0.00	10	10.85	10.85	-10	968	-1.03%
2018/08/07	0	0.00	8	10.57	10.60	-8	1,022	-0.78%
2018/07/31	1	10.85	0	0.00	10.80	1	1,190	0.08%
2018/07/27	1	11.10	0	0.00	10.90	1	1,305	0.08%
2018/07/25	19	10.60	1	10.65	10.70	18	1,433	1.26%
2018/07/24	4	10.40	13	10.47	10.45	-9	1,501	-0.60%
2018/07/23	0	0.00	7	10.35	10.25	-7	1,697	-0.41%
2018/07/20	0	0.00	12	10.37	10.30	-12	1,939	-0.62%
2018/07/18	17	10.85	0	0.00	10.60	17	2,455	0.69%
2018/07/12	0	0.00	4	10.40	10.35	-4	2,609	-0.15%
2018/07/09	0	0.00	5	10.60	10.60	-5	2,714	-0.18%
2018/07/06	1	10.25	0	0.00	10.45	1	2,758	0.04%
2018/07/05	0	0.00	29	10.36	10.20	-29	2,980	-0.97%
2018/07/04	0	0.00	6	10.73	10.60	-6	3,064	-0.20%
2018/07/03	10	11.10	0	0.00	10.95	10	3,130	0.32%
2018/07/02	0	0.00	8	11.36	11.30	-8	3,185	-0.25%
2018/06/29	1	11.65	3	11.70	11.55	-2	3,507	-0.06%
2018/06/28	0	0.00	46	11.49	11.40	-46	3,592	-1.28%
2018/06/27	0	0.00	18	11.58	11.40	-18	3,655	-0.49%
2018/06/26	0	0.00	65	11.37	11.40	-65	3,720	-1.75%
2018/06/21	0	0.00	5	11.85	11.80	-5	3,753	-0.13%
2018/06/15	1	12.30	0	0.00	12.15	1	3,859	0.03%
2018/06/14	2	12.55	3	12.35	12.35	-1	3,927	-0.03%
2018/06/13	1	12.50	0	0.00	12.35	1	3,943	0.03%
2018/06/12	26	12.40	4	12.55	12.35	22	3,966	0.55%
2018/06/11	18	12.88	47	12.99	12.80	-29	3,961	-0.73%
2018/06/08	3	12.32	5	12.20	12.45	-2	3,906	-0.05%
2018/06/06	2	11.95	1	11.95	11.95	1	4,134	0.02%
2018/06/01	0	0.00	3	11.70	11.75	-3	4,377	-0.07%
2018/05/29	0	0.00	5	11.75	11.70	-5	5,403	-0.09%
2018/05/22	20	11.95	0	0.00	12.00	20	6,672	0.30%
2018/05/21	60	11.85	0	0.00	11.95	60	6,720	0.89%
2018/05/18	105	12.08	2	12.05	12.00	103	6,766	1.52%	大買/鉅額交易
2018/05/16	1	12.00	2	11.78	11.75	-1	6,946	-0.01%
2018/05/15	26	12.28	0	0.00	12.05	26	6,995	0.37%
2018/05/14	0	0.00	1	12.35	12.15	-1	7,147	-0.01%
2018/05/11	12	12.68	0	0.00	12.60	12	7,301	0.16%
2018/05/10	1	12.80	0	0.00	12.65	1	7,328	0.01%
2018/05/09	1	12.75	0	0.00	12.75	1	7,399	0.01%
2018/05/08	6	12.88	0	0.00	12.80	6	7,632	0.08%
2018/05/07	0	0.00	2	13.35	13.30	-2	7,644	-0.03%
2018/05/04	12	13.07	12	13.38	13.05	0	7,676	0.00%
2018/05/03	1	14.00	0	0.00	13.55	1	7,919	0.01%
2018/05/02	15	14.01	4	13.93	14.10	11	8,086	0.14%
2018/04/30	7	13.76	2	13.60	13.70	5	8,035	0.06%
2018/04/27	22	13.88	18	13.81	13.85	4	7,987	0.05%
2018/04/26	32	14.02	10	14.00	13.65	22	7,858	0.28%
2018/04/25	4	14.19	19	13.93	14.30	-15	7,814	-0.19%
2018/04/24	15	13.51	13	13.74	13.35	2	7,557	0.03%
2018/04/23	2	13.50	1	13.40	13.15	1	7,461	0.01%
2018/04/20	1	13.50	5	13.45	13.50	-4	7,480	-0.05%
2018/04/19	2	13.15	0	0.00	13.15	2	7,561	0.03%
2018/04/17	0	0.00	5	13.10	12.65	-5	7,793	-0.06%
2018/04/12	2	13.35	0	0.00	13.35	2	7,730	0.03%
2018/04/11	15	13.40	13	13.43	13.65	2	7,693	0.03%
2018/04/10	34	13.34	27	13.34	12.80	7	7,487	0.09%
2018/04/09	1	13.15	1	13.10	13.00	0	7,448	0.00%
2018/04/03	11	13.21	8	13.15	13.10	3	7,391	0.04%
2018/04/02	2	13.55	8	13.71	13.45	-6	7,332	-0.08%
2018/03/31	14	12.99	12	12.95	12.60	2	7,041	0.03%
2018/03/30	2	12.30	2	12.45	12.50	0	6,960	0.00%
2018/03/27	1	12.05	0	0.00	11.90	1	6,827	0.01%
2018/03/26	3	11.65	0	0.00	11.80	3	6,808	0.04%
2018/03/23	1	11.35	1	11.55	11.40	0	6,780	0.00%
2018/03/21	1	12.95	2	12.63	12.45	-1	6,687	-0.01%
2018/03/20	5	12.81	1	12.95	12.80	4	6,644	0.06%
2018/03/19	5	12.55	0	0.00	12.50	5	6,562	0.08%
2018/03/16	3	12.88	40	12.95	12.80	-37	6,516	-0.57%
2018/03/15	8	13.19	15	13.33	13.10	-7	6,474	-0.11%
2018/03/14	0	0.00	4	13.51	13.35	-4	6,445	-0.06%
2018/03/13	6	13.63	17	13.51	13.30	-11	6,400	-0.17%
2018/03/12	17	13.34	17	13.43	13.70	0	6,297	0.00%
2018/03/08	1	13.25	1	12.95	12.95	0	6,066	0.00%
2018/03/07	21	13.52	3	12.95	13.00	18	5,993	0.30%
2018/03/06	7	13.89	12	13.53	13.60	-5	5,837	-0.09%
2018/03/05	17	13.82	7	14.22	13.55	10	5,705	0.18%
2018/03/02	33	15.33	27	15.21	14.55	6	5,437	0.11%
2018/03/01	5	14.61	52	15.07	15.50	-47	4,775	-0.98%
2018/02/27	2	13.65	4	14.28	14.10	-2	4,383	-0.05%
2018/02/26	17	14.73	16	14.46	14.20	1	4,205	0.02%
2018/02/23	0	0.00	3	13.75	13.80	-3	3,728	-0.08%
2018/02/22	0	0.00	24	11.83	12.55	-24	3,587	-0.67%
2018/02/21	25	11.46	1	11.55	11.45	24	3,430	0.70%
2018/02/09	2	11.70	4.1	11.67	11.55	-2.1	3,286	-0.06%
2018/02/08	12	11.25	12	11.40	11.30	0	3,151	0.00%
2018/02/07	8	11.49	4	11.38	11.20	4	3,053	0.13%
2018/02/06	30	10.88	5	11.46	10.80	25	2,965	0.84%
2018/02/05	6	11.97	15	11.98	11.75	-9	2,767	-0.33%
2018/02/01	23	11.60	0	0.00	11.40	23	2,522	0.91%
2018/01/29	50	12.00	1	12.25	11.85	49	2,090	2.34%
2018/01/26	14	12.22	8	12.07	12.25	6	2,002	0.30%
2018/01/19	2	12.33	1	12.10	11.65	1	1,318	0.08%
2018/01/17	0	0.00	4	11.96	11.70	-4	1,062	-0.38%
2018/01/16	28	11.60	62	11.39	11.40	-34	941	-3.61%
2018/01/15	2	11.40	0	0.00	11.40	2	879	0.23%
2018/01/12	28	10.90	0	0.00	11.05	28	738	3.79%