海光 (2038)-中國信託券商分點個股進出

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
20.10
漲跌
▲0.40
漲幅
+2.03%
成交量
499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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	4.4	19.90	0	0.00	19.70	4.4	1,407	0.32%
2024/05/07	1	19.90	1	20.00	20.05	0	1,402	0.00%
2024/05/06	1	20.30	0	0.00	20.25	1	1,393	0.07%
2024/05/03	1	20.50	0	0.00	20.30	1	1,384	0.07%
2024/04/30	0	0.00	1	20.50	20.50	-1	1,375	-0.07%
2024/04/29	0.6	21.20	0	0.00	21.05	0.6	1,367	0.04%
2024/04/26	20	20.55	0	0.00	20.55	20	1,356	1.47%
2024/04/25	21	20.44	0	0.00	20.25	21	1,355	1.55%
2024/04/24	2	20.60	0	0.00	20.45	2	1,352	0.15%
2024/04/23	3	20.90	5	20.66	20.65	-2	1,353	-0.15%
2024/04/22	10	21.40	1	20.95	20.50	9	1,339	0.67%
2024/04/19	18	21.97	13	21.63	21.95	5	1,264	0.40%
2024/04/18	0	0.00	2	21.90	21.90	-2	1,089	-0.18%
2024/04/16	0	0.00	2	19.75	19.80	-2	1,043	-0.19%
2024/04/15	2	20.45	1	20.55	20.10	1	1,046	0.10%
2024/04/12	0	0.00	1	20.20	20.05	-1	1,029	-0.10%
2024/04/11	1	20.55	4	20.70	20.50	-3	1,051	-0.29%
2024/04/10	13	21.77	1	21.35	21.15	12	1,115	1.08%
2024/04/09	4	21.01	9.1	20.75	21.70	-5.1	1,007	-0.51%
2024/04/08	23	19.97	20	19.77	19.75	3	863	0.35%
2024/04/03	6	19.22	0	0.00	19.05	6	831	0.72%
2024/03/28	0	0.00	1	18.75	18.25	-1	1,257	-0.08%
2024/03/25	1	18.30	5	18.49	18.50	-4	1,730	-0.23%
2024/03/22	1	18.05	1	18.15	18.40	0	2,108	0.00%
2024/03/20	1	18.20	0	0.00	18.05	1	2,326	0.04%
2024/03/19	2	18.33	0	0.00	18.25	2	2,323	0.09%
2024/03/18	0	0.00	1	18.45	18.35	-1	2,321	-0.04%
2024/03/15	2	18.73	0	0.00	18.75	2	2,316	0.09%
2024/03/14	1	18.65	2	19.50	19.05	-1	2,307	-0.04%
2024/03/12	0	0.00	6.3	19.33	19.30	-6.3	2,270	-0.28%
2024/03/11	2	19.20	1	19.20	19.20	1	2,267	0.04%
2024/03/07	0	0.00	1	19.45	19.25	-1	2,263	-0.04%
2024/03/06	1	19.70	1	19.60	19.50	0	2,257	0.00%
2024/03/04	0	0.00	4	19.56	19.45	-4	2,250	-0.18%
2024/02/27	0	0.00	2	20.05	20.00	-2	2,235	-0.09%
2024/02/26	0	0.00	20	20.60	20.35	-20	2,224	-0.90%
2024/02/23	0	0.00	10	20.44	20.25	-10	2,216	-0.45%
2024/02/20	3	20.85	0	0.00	20.80	3	2,201	0.14%
2024/01/30	0	0.00	5	20.30	20.10	-5	2,138	-0.23%
2024/01/29	0	0.00	2	20.55	20.50	-2	2,133	-0.10%
2024/01/26	0	0.00	8.4	20.35	20.35	-8.4	2,130	-0.39%
2024/01/25	0	0.00	0.1	20.35	20.25	-0.1	2,127	0.00%
2024/01/24	0	0.00	1	20.60	20.55	-1	2,123	-0.05%
2024/01/23	1	20.40	0	0.00	20.60	1	2,114	0.05%
2024/01/19	0.2	19.90	0	0.00	19.80	0.2	2,100	0.01%
2024/01/18	0	0.00	3	20.25	20.15	-3	2,094	-0.14%
2024/01/16	7	20.20	0	0.00	20.05	7	2,076	0.34%
2024/01/12	1	20.65	0	0.00	20.55	1	2,054	0.05%
2024/01/11	5	20.35	0	0.00	20.40	5	2,047	0.24%
2024/01/10	0.1	20.60	6	20.65	20.35	-5.9	2,038	-0.29%
2024/01/09	5.1	21.05	13	21.03	20.70	-7.9	2,026	-0.39%
2024/01/08	5	21.50	0	0.00	21.35	5	2,000	0.25%
2024/01/05	7	21.71	0	0.00	21.75	7	1,985	0.35%
2024/01/04	8	21.98	10	22.67	22.50	-2	1,943	-0.10%
2024/01/03	2	21.35	0	0.00	21.10	2	1,846	0.11%
2024/01/02	0	0.00	2	22.00	21.60	-2	1,826	-0.11%
2023/12/28	6	22.41	4	22.15	22.00	2	1,769	0.11%
2023/12/27	6	23.04	4	23.00	22.80	2	1,712	0.12%
2023/12/26	16	22.78	14.1	22.79	23.40	1.9	1,656	0.11%
2023/12/25	40	23.26	25.4	23.27	23.05	14.6	1,558	0.94%
2023/12/22	9	21.59	10	21.75	21.90	-1	1,254	-0.08%
2023/12/21	13.2	22.33	10.1	22.56	22.50	3.2	1,169	0.27%
2023/12/20	58	22.41	89.1	22.06	21.90	-31.1	979	-3.17%
2023/12/19	55	20.77	20	21.11	21.70	35	770	4.54%
2023/12/18	12	20.98	35	21.15	21.65	-23	390	-5.89%
2023/12/15	1	19.60	61	19.70	19.70	-60	243	-24.65%
2023/12/14	1	18.05	0	0.00	17.95	1	169	0.59%
2023/12/07	0	0.00	1	18.20	18.10	-1	178	-0.56%
2023/12/05	0	18.40	0	0.00	18.40	0	177	0.01%
2023/11/27	4	17.85	0	0.00	17.85	4	170	2.35%
2023/11/21	0	0.00	0.1	18.00	18.05	-0.1	180	-0.03%
2023/11/15	0	0.00	1	17.35	17.30	-1	179	-0.56%
2023/10/30	0	0.00	5	17.14	17.00	-5	253	-1.97%
2023/10/25	0	0.00	1	17.00	17.00	-1	265	-0.38%
2023/10/13	1	17.20	0	0.00	17.25	1	307	0.33%
2023/10/11	0	0.00	1	17.10	17.00	-1	315	-0.32%
2023/10/03	1	17.40	0	0.00	17.40	1	337	0.30%
2023/09/28	0	0.00	1	17.75	17.60	-1	352	-0.28%
2023/09/27	0	0.00	0.8	17.75	17.70	-0.8	363	-0.22%
2023/09/21	0	0.00	1	18.30	18.25	-1	371	-0.27%
2023/09/18	1	18.80	0	0.00	18.50	1	382	0.26%
2023/09/11	1	17.70	0	0.00	17.60	1	394	0.25%
2023/09/06	5	18.05	0	0.00	18.00	5	402	1.24%
2023/09/05	0	0.00	1	18.30	18.15	-1	404	-0.25%
2023/09/04	1	18.10	10	18.33	18.35	-9	405	-2.22%
2023/09/01	0	0.00	1	17.95	17.95	-1	405	-0.25%
2023/08/30	0	0.00	1	17.65	17.65	-1	429	-0.23%
2023/08/29	1	17.45	0	0.00	17.50	1	430	0.23%
2023/08/28	3	17.78	5	17.80	17.75	-2	427	-0.47%
2023/08/25	0	0.00	0	18.70	18.80	0	423	0.00%
2023/08/23	0	0.00	0	18.70	18.55	0	416	-0.01%
2023/08/22	0	0.00	0.1	18.67	18.55	-0.1	423	-0.03%
2023/08/18	0.2	19.05	0	0.00	19.00	0.2	420	0.05%
2023/08/02	1.1	20.88	5	21.00	20.25	-3.9	423	-0.93%
2023/07/28	0	0.00	4	19.95	20.00	-4	381	-1.05%
2023/07/27	12	20.03	11	20.09	20.05	1	377	0.26%
2023/07/26	2	20.05	0	0.00	19.45	2	366	0.55%
2023/07/18	0	0.00	4	18.79	18.85	-4	367	-1.09%
2023/07/17	0	0.00	1	18.95	19.05	-1	369	-0.27%
2023/07/13	0	0.00	3	18.80	18.80	-3	373	-0.80%
2023/07/12	0	0.00	1	18.80	18.80	-1	370	-0.27%
2023/07/10	2	19.35	0	0.00	19.15	2	375	0.53%
2023/07/07	1	19.70	0	0.00	19.65	1	372	0.27%
2023/07/06	4	20.49	0	0.00	20.25	4	367	1.09%
2023/07/05	1	20.70	0	0.00	20.70	1	364	0.27%
2023/07/04	3	20.50	7	20.35	20.35	-4	355	-1.13%
2023/06/27	2	20.55	0	0.00	20.45	2	363	0.55%
2023/06/26	6	20.68	0	0.00	20.55	6	367	1.63%
2023/06/07	2	20.28	0	0.00	20.20	2	456	0.44%
2023/06/06	1	20.45	0	0.00	20.30	1	466	0.21%
2023/06/05	0	0.00	1	20.50	20.50	-1	465	-0.22%
2023/05/31	1	19.75	0	0.00	19.65	1	486	0.21%
2023/05/29	0	0.00	1	19.75	19.75	-1	512	-0.20%
2023/05/18	0	0.00	1	19.95	19.95	-1	590	-0.17%
2023/05/17	1	19.95	0	0.00	19.95	1	596	0.17%
2023/05/05	1	20.55	1	20.30	20.25	0	662	0.00%
2023/05/02	1	20.35	1	20.35	20.45	0	836	0.00%
2023/04/26	2	20.05	0	0.00	20.20	2	932	0.21%
2023/04/25	1	20.80	0	0.00	20.05	1	942	0.11%
2023/04/20	5	21.20	0	0.00	21.10	5	1,015	0.49%
2023/04/14	0	0.00	1	22.15	22.20	-1	1,048	-0.10%
2023/04/13	0	0.00	1	22.25	22.30	-1	1,057	-0.09%
2023/04/12	0	0.00	3	22.30	22.35	-3	1,096	-0.27%
2023/04/11	0	0.00	1	21.90	22.05	-1	1,109	-0.09%
2023/04/10	1	22.10	1	22.00	21.95	0	1,148	0.00%
2023/04/07	2	21.75	0	0.00	21.75	2	1,167	0.17%
2023/03/30	1	21.75	0	0.00	21.75	1	1,570	0.06%
2023/03/29	9	21.85	0	0.00	21.65	9	1,659	0.54%
2023/03/27	1	22.05	0	0.00	22.05	1	1,722	0.06%
2023/03/21	3	22.20	0	0.00	22.15	3	2,187	0.14%
2023/03/16	2	22.00	0	0.00	21.90	2	2,184	0.09%
2023/03/14	1	23.40	0	0.00	23.10	1	2,179	0.05%
2023/03/13	10	22.45	0	0.00	23.35	10	2,178	0.46%
2023/03/10	30	22.63	0	0.00	22.55	30	2,172	1.38%
2023/03/07	22	23.22	7	23.30	23.30	15	2,178	0.69%
2023/03/03	14	22.98	0	0.00	23.00	14	2,171	0.64%
2023/03/02	1	22.80	1	22.55	22.75	0	2,165	0.00%
2023/03/01	1	22.30	0	0.00	22.30	1	2,156	0.05%
2023/02/24	0.2	22.86	0	0.00	22.80	0.2	2,141	0.01%
2023/02/23	0	0.00	2	23.10	23.20	-2	2,127	-0.09%
2023/02/21	2	23.20	0	0.00	23.00	2	2,113	0.09%
2023/02/16	1	23.10	1	23.45	22.95	0	2,212	0.00%
2023/02/14	1	22.75	0	0.00	22.70	1	2,197	0.05%
2023/02/10	0	0.00	2	22.65	22.60	-2	2,191	-0.09%
2023/02/08	20	23.28	1	23.35	23.20	19	2,184	0.87%
2023/02/07	2	23.30	1	22.80	23.30	1	2,176	0.05%
2023/02/06	5	23.25	7	22.95	22.90	-2	2,166	-0.09%
2023/02/03	0	0.00	2	23.23	23.10	-2	2,154	-0.09%
2023/02/01	0	0.00	14	24.46	23.90	-14	2,113	-0.66%
2023/01/31	13	23.85	14	23.84	24.00	-1	2,059	-0.05%
2023/01/30	5	23.34	9	23.44	23.35	-4	1,977	-0.20%
2023/01/16	0	0.00	7	22.25	22.40	-7	1,912	-0.37%
2023/01/13	2	21.95	4	22.10	22.05	-2	1,886	-0.11%
2023/01/12	3	22.88	2	22.68	22.25	1	1,884	0.05%
2023/01/11	1	22.15	6	22.11	22.15	-5	1,827	-0.27%
2023/01/10	10	22.15	2	22.15	21.80	8	1,818	0.44%
2023/01/09	6.1	22.15	0	0.00	22.05	6.1	1,818	0.34%
2023/01/06	0.1	21.75	0	0.00	21.50	0.1	1,804	0.01%
2023/01/05	0	0.00	2	21.60	21.55	-2	1,807	-0.11%
2023/01/04	1	22.30	2	21.93	21.70	-1	1,799	-0.06%
2022/12/30	1	22.80	4	22.44	22.00	-3	1,783	-0.17%
2022/12/28	10	22.90	2	22.88	22.10	8	1,723	0.46%
2022/12/27	4.1	22.33	1	22.10	22.35	3.1	1,685	0.18%
2022/12/26	0	0.00	3	22.90	22.65	-3	1,668	-0.18%
2022/12/23	10	23.35	6	23.16	23.05	4	1,634	0.24%
2022/12/22	12	23.24	12	23.27	23.80	0	1,542	0.00%
2022/12/21	0	0.00	5	22.90	22.90	-5	1,279	-0.39%
2022/12/20	2	21.60	0	0.00	20.85	2	1,192	0.17%
2022/12/16	7	21.55	1	21.65	21.65	6	1,141	0.53%
2022/12/15	5	21.38	13	21.97	21.60	-8	1,070	-0.75%
2022/12/14	9	20.93	2	20.63	20.50	7	915	0.76%
2022/12/13	8	21.08	41	20.20	21.30	-33	838	-3.94%
2022/12/06	11	20.38	0	0.00	20.20	11	736	1.49%
2022/12/02	30	20.30	30	20.55	20.25	0	732	0.00%
2022/12/01	0	0.00	7	20.24	20.25	-7	751	-0.93%
2022/11/30	2	20.15	0	0.00	20.10	2	749	0.27%
2022/11/21	0	0.00	2	19.50	19.55	-2	775	-0.26%
2022/11/18	5	19.55	0	0.00	19.60	5	789	0.63%
2022/11/17	25	20.00	0	0.00	20.00	25	808	3.09%
2022/11/16	2	20.68	0	0.00	19.95	2	821	0.24%
2022/11/15	1	19.80	1	20.20	20.20	0	806	0.00%
2022/11/14	2	19.65	41	19.59	19.75	-39	794	-4.91%
2022/11/10	10	18.20	0	0.00	18.35	10	943	1.06%
2022/11/09	30	18.43	0	0.00	18.35	30	961	3.12%
2022/11/07	0	0.00	45	18.27	18.35	-45	1,240	-3.63%
2022/10/28	20	17.65	0	0.00	17.35	20	1,299	1.54%
2022/10/27	0	0.00	20	17.80	17.90	-20	1,332	-1.50%
2022/10/26	0	0.00	2	17.30	17.50	-2	1,556	-0.13%
2022/10/24	22	17.80	23	18.01	17.75	-1	1,630	-0.06%
2022/10/21	1	17.55	1	17.65	17.50	0	1,629	0.00%
2022/10/20	1	17.25	0	0.00	17.60	1	1,628	0.06%
2022/10/14	0	0.00	1	18.20	18.15	-1	1,616	-0.06%
2022/10/13	1	19.15	1	18.05	17.50	0	1,622	0.00%
2022/10/12	1	18.75	0	0.00	18.90	1	1,623	0.06%
2022/09/30	0	0.00	2	18.85	18.95	-2	1,648	-0.12%
2022/09/29	1	19.00	0	0.00	19.00	1	1,654	0.06%
2022/09/22	0	20.45	0	0.00	20.60	0	1,696	0.00%
2022/09/21	1	21.00	1	20.75	20.75	0	1,698	0.00%
2022/09/20	11	22.12	11	21.25	21.30	0	1,691	0.00%
2022/09/14	0	0.00	1	21.80	21.90	-1	1,665	-0.06%
2022/09/13	0	0.00	2	22.10	22.05	-2	1,702	-0.12%
2022/09/12	12	22.08	0	0.00	22.25	12	1,722	0.70%
2022/09/07	14	21.56	4	21.40	21.00	10	1,718	0.58%
2022/09/02	0	0.00	1	22.05	21.65	-1	1,704	-0.06%
2022/08/29	5	22.28	0	0.00	22.20	5	1,689	0.30%
2022/08/26	0	0.00	5	23.00	23.00	-5	1,681	-0.30%
2022/08/25	0	0.00	9	24.30	24.35	-9	1,672	-0.54%
2022/08/24	5	24.20	0	0.00	24.20	5	1,655	0.30%
2022/08/23	15	23.97	0	0.00	23.90	15	1,633	0.92%
2022/08/22	10	24.10	5	24.05	24.40	5	1,614	0.31%
2022/08/19	9	24.15	0.4	24.95	24.40	8.6	1,601	0.54%
2022/08/18	14	24.44	24	24.46	24.25	-10	1,576	-0.63%
2022/08/17	0	0.00	16	24.09	23.45	-16	1,454	-1.10%
2022/08/16	0	0.00	2	23.20	23.05	-2	1,391	-0.14%
2022/08/15	21	23.71	1	23.45	23.50	20	1,378	1.45%
2022/08/12	16	23.54	1	23.75	23.35	15	1,263	1.19%
2022/08/08	1	20.40	0	0.00	20.90	1	1,092	0.09%
2022/08/03	0	0.00	3	21.03	21.15	-3	1,094	-0.27%
2022/08/02	12	22.43	7	22.49	21.65	5	1,074	0.47%
2022/08/01	2	22.20	0	0.00	22.30	2	871	0.23%
2022/07/25	0	0.00	2	21.48	21.40	-2	836	-0.24%
2022/07/11	1	19.90	1	20.15	20.15	0	1,004	0.00%
2022/07/07	10	19.80	12	19.48	19.80	-2	1,152	-0.17%
2022/07/06	0	0.00	1	19.30	19.05	-1	1,289	-0.08%
2022/07/04	12	19.56	14	19.72	19.55	-2	1,322	-0.15%
2022/07/01	17	19.23	17	19.70	18.80	0	1,340	0.00%
2022/06/30	13	20.06	13	20.03	19.95	0	1,330	0.00%
2022/06/27	0	0.00	0.1	22.15	21.95	-0.1	1,359	-0.01%
2022/06/23	1.1	20.58	2	20.75	20.65	-0.9	1,383	-0.07%
2022/06/21	1	21.90	2	21.38	22.20	-1	1,473	-0.07%
2022/06/20	2.2	22.00	3	21.58	20.55	-0.8	1,487	-0.05%
2022/06/15	23	24.74	28	24.35	24.20	-5	2,116	-0.24%
2022/06/13	1	24.50	5	24.50	24.05	-4	2,119	-0.19%
2022/06/10	1.4	25.46	0	0.00	25.25	1.4	2,133	0.07%
2022/06/07	3	26.20	3	26.15	26.15	0	2,211	0.00%
2022/06/06	1	25.95	0	0.00	26.10	1	2,244	0.04%
2022/05/25	0	0.00	1	26.15	26.15	-1	2,980	-0.03%
2022/05/24	1	26.00	1	26.50	26.00	0	3,027	0.00%
2022/05/20	0	0.00	2	26.08	26.20	-2	3,563	-0.06%
2022/05/12	2	25.53	1	25.90	25.00	1	3,691	0.03%
2022/05/11	2	26.13	1	26.25	26.05	1	3,694	0.03%
2022/05/10	11	26.70	1	26.20	26.65	10	3,712	0.27%
2022/05/09	0	0.00	1.3	27.62	26.60	-1.3	3,729	-0.03%
2022/05/05	2	29.18	2	29.33	29.25	0	3,764	0.00%
2022/05/04	0	0.00	5	28.45	28.55	-5	3,770	-0.13%
2022/05/03	2	28.40	2	28.35	28.45	0	3,799	0.00%
2022/04/29	1	28.75	2	28.75	28.55	-1	3,805	-0.03%
2022/04/28	4	29.03	2	28.98	28.60	2	3,815	0.05%
2022/04/27	4	28.36	3	28.43	28.50	1	3,821	0.03%
2022/04/25	4	30.61	52	31.06	30.25	-48	3,792	-1.27%
2022/04/22	0	0.00	1	33.30	32.90	-1	3,776	-0.03%
2022/04/19	0	0.00	3	34.00	33.70	-3	3,889	-0.08%
2022/04/18	2	34.28	5	33.94	33.60	-3	3,909	-0.08%
2022/04/15	5	35.53	1	35.10	35.00	4	3,920	0.10%
2022/04/14	1	35.20	7	35.50	35.10	-6	3,892	-0.15%
2022/04/13	9	35.64	4	35.53	35.40	5	3,828	0.13%
2022/04/12	9	35.44	5	35.36	35.00	4	3,766	0.11%
2022/04/07	11	34.71	14	33.71	33.40	-3	3,619	-0.08%
2022/04/06	1	33.85	1	33.90	33.80	0	3,591	0.00%
2022/04/01	0.3	34.15	0	0.00	34.15	0.3	3,595	0.01%
2022/03/30	0	0.00	2	33.95	34.55	-2	3,608	-0.06%
2022/03/28	1	33.90	0	0.00	34.40	1	3,621	0.03%
2022/03/25	1	34.50	0	0.00	34.35	1	3,649	0.03%
2022/03/24	2	35.50	3	35.18	34.70	-1	3,718	-0.03%
2022/03/23	5	34.75	11	34.83	34.95	-6	3,811	-0.16%
2022/03/22	49	35.28	45	35.17	35.25	4	3,779	0.11%
2022/03/21	25	34.13	15	34.75	35.25	10	3,407	0.29%
2022/03/17	0	0.00	1	32.20	32.20	-1	3,292	-0.03%
2022/03/16	2.1	32.24	0	0.00	32.00	2.1	3,371	0.06%
2022/03/14	0	0.00	1	33.50	33.45	-1	3,685	-0.03%
2022/03/09	2	32.05	18	32.07	32.80	-16	3,846	-0.42%
2022/03/08	19	34.54	6	33.78	32.10	13	3,874	0.34%
2022/03/07	4	34.76	7	34.40	34.05	-3	3,786	-0.08%
2022/03/04	4	34.29	2	34.08	33.90	2	3,714	0.05%
2022/03/03	13	34.67	13	34.02	34.05	0	3,701	0.00%
2022/03/02	22	34.23	23	34.46	34.10	-1	3,752	-0.03%
2022/03/01	9	34.69	18	35.34	34.40	-9	4,178	-0.22%
2022/02/25	14	33.02	17	32.78	32.65	-3	4,206	-0.07%
2022/02/24	6	32.00	1	32.40	32.15	5	4,316	0.12%
2022/02/23	11	33.96	8	33.37	33.50	3	4,313	0.07%
2022/02/22	40	34.21	34	33.97	32.90	6	4,253	0.14%
2022/02/21	3	33.17	2	31.53	34.10	1	3,837	0.03%
2022/02/18	1	30.60	0	0.00	31.00	1	3,799	0.03%
2022/02/17	1	30.80	0	0.00	30.65	1	3,911	0.03%
2022/02/15	2	31.23	0	0.00	30.60	2	4,625	0.04%
2022/02/11	0	0.00	2	32.50	32.05	-2	4,806	-0.04%
2022/02/10	2	32.00	0	0.00	32.25	2	4,877	0.04%
2022/02/08	2	31.75	3	31.82	32.20	-1	5,105	-0.02%
2022/02/07	1	30.90	1	31.00	31.15	0	5,153	0.00%
2022/01/26	0	0.00	1	29.60	29.65	-1	5,237	-0.02%
2022/01/24	1	30.05	0.6	29.85	30.25	0.4	5,389	0.01%
2022/01/21	0	0.00	4	30.70	30.70	-4	5,419	-0.07%
2022/01/20	0	0.00	1	31.05	31.25	-1	5,423	-0.02%
2022/01/14	2	30.25	11	31.57	30.50	-9	5,570	-0.16%
2022/01/13	5	32.23	1.2	32.12	31.75	3.8	5,606	0.07%
2022/01/12	1	31.00	1.1	31.02	30.90	-0.1	5,552	0.00%
2022/01/11	1.6	31.71	1	31.80	31.35	0.6	5,569	0.01%
2022/01/10	0	0.00	2	32.93	32.10	-2	5,611	-0.04%
2022/01/07	1	33.30	1	34.20	33.25	0	5,638	0.00%
2022/01/06	0	0.00	3	34.12	34.15	-3	5,668	-0.05%
2022/01/03	3	34.75	2	34.63	34.65	1	5,749	0.02%
2021/12/30	0.3	35.60	0	0.00	35.20	0.3	5,784	0.01%
2021/12/28	0	0.00	1	35.70	35.65	-1	5,915	-0.02%
2021/12/27	6	35.75	6	35.55	35.65	0	6,010	0.00%
2021/12/24	0	0.00	1	35.90	35.75	-1	6,103	-0.02%
2021/12/22	30	36.28	10	36.20	36.20	20	6,231	0.32%
2021/12/21	3	36.17	3	36.27	36.60	0	6,255	0.00%
2021/12/20	6	36.92	4	36.81	36.60	2	6,235	0.03%
2021/12/17	19	37.11	20	36.86	35.90	-1	6,185	-0.02%
2021/12/16	1	35.95	2	36.05	35.85	-1	6,069	-0.02%
2021/12/15	1	35.80	0	0.00	36.10	1	6,090	0.02%
2021/12/14	3	36.00	1	37.00	35.60	2	6,096	0.03%
2021/12/13	16	37.32	21	37.13	36.80	-5	6,082	-0.08%
2021/12/10	77	36.31	74	36.07	36.05	3	6,010	0.05%
2021/12/09	2	36.18	8	35.87	35.50	-6	6,008	-0.10%
2021/12/08	27	37.89	23	37.74	36.00	4	6,040	0.07%
2021/12/07	8	36.75	6	35.78	35.80	2	5,813	0.03%
2021/12/06	0	0.00	2	35.00	35.05	-2	5,734	-0.03%
2021/12/03	4.2	34.71	1	34.90	34.55	3.2	5,714	0.06%
2021/12/02	1	34.60	10	34.71	34.60	-9	5,709	-0.16%
2021/12/01	0	0.00	1	34.26	34.40	-1	5,713	-0.02%
2021/11/30	0	0.00	2	34.15	34.50	-2	5,750	-0.03%
2021/11/29	1	33.20	6	33.68	34.00	-5	5,763	-0.09%
2021/11/26	11	35.29	9	35.14	34.65	2	5,804	0.03%
2021/11/25	71	37.11	50	36.78	35.55	21	5,790	0.36%
2021/11/24	19	34.91	28.6	36.22	36.95	-9.6	5,270	-0.18%
2021/11/23	8.2	34.57	2	34.55	33.60	6.2	5,164	0.12%
2021/11/22	3	33.08	4	33.23	33.20	-1	5,261	-0.02%
2021/11/19	1	33.00	0	0.00	33.05	1	5,251	0.02%
2021/11/18	1	34.00	4	33.93	33.80	-3	5,286	-0.06%
2021/11/17	3.3	34.39	4	34.34	33.85	-0.7	5,327	-0.01%
2021/11/16	4	35.04	6	34.85	34.15	-2	5,298	-0.04%
2021/11/15	7	36.13	25	36.05	35.60	-18	5,265	-0.34%
2021/11/12	79.1	38.56	60	37.97	37.85	19.1	5,253	0.36%
2021/11/11	14	35.18	8	36.18	37.10	6	4,774	0.13%
2021/11/10	2	33.85	1	33.85	33.75	1	4,737	0.02%
2021/11/09	3	34.27	11	33.80	34.35	-8	5,058	-0.16%
2021/11/08	39	35.09	21	35.10	34.30	18	5,170	0.35%
2021/11/05	1	32.95	5	32.90	32.85	-4	5,015	-0.08%
2021/11/04	7	34.62	85	34.44	33.50	-78	5,014	-1.56%
2021/11/03	94	34.18	6.3	34.33	33.90	87.7	5,029	1.74%
2021/11/02	9	33.80	11	33.25	33.00	-2	4,996	-0.04%
2021/11/01	0	0.00	1	33.70	33.10	-1	4,903	-0.02%
2021/10/27	1	32.90	2	33.05	33.15	-1	4,972	-0.02%
2021/10/26	0	0.00	0.2	33.25	33.40	-0.2	5,053	0.00%
2021/10/25	1	32.15	4.1	32.66	32.70	-3.1	5,121	-0.06%
2021/10/22	1.6	32.15	3	33.63	32.15	-1.4	5,200	-0.03%
2021/10/21	7	35.44	2	34.78	35.10	5	5,198	0.10%
2021/10/19	4	34.15	5	33.97	33.90	-1	5,292	-0.02%
2021/10/18	5	33.29	3	34.17	33.15	2	5,375	0.04%
2021/10/15	7	33.94	4	33.08	33.35	3	5,428	0.06%
2021/10/14	1	32.70	2	33.45	33.90	-1	5,505	-0.02%
2021/10/13	6	33.08	5.2	33.48	32.55	0.8	5,625	0.01%
2021/10/12	9	33.05	10	33.27	33.00	-1	5,716	-0.02%
2021/10/08	3	34.55	2.1	33.60	33.70	0.9	5,933	0.02%
2021/10/07	1	33.10	5	33.85	34.50	-4	6,188	-0.06%
2021/10/06	7	33.18	10	33.15	33.00	-3	6,383	-0.05%
2021/10/05	6.1	31.85	6	32.03	33.25	0.1	6,559	0.00%
2021/10/04	1.1	33.89	4	32.29	31.05	-3	6,776	-0.04%
2021/10/01	32	35.23	10	35.24	34.40	22	7,242	0.30%
2021/09/30	35	37.44	26	37.11	37.60	9	7,380	0.12%
2021/09/29	14	35.91	16	36.05	35.90	-2	7,439	-0.03%
2021/09/22	0	0.00	0.2	35.55	35.20	-0.2	11,011	0.00%
2021/09/17	0	0.00	1	37.00	37.40	-1	12,200	-0.01%
2021/09/16	3	38.20	0	0.00	37.05	3	13,395	0.02%
2021/09/14	3	38.22	9	38.23	37.70	-6	14,848	-0.04%
2021/09/13	4	40.11	5	39.23	39.65	-1	15,362	-0.01%
2021/09/10	7	38.56	5	38.60	38.20	2	15,553	0.01%
2021/09/09	5	37.20	0	0.00	38.35	5	15,633	0.03%
2021/09/08	2	37.33	4	37.11	36.80	-2	15,702	-0.01%
2021/09/07	6	37.93	4	38.35	37.55	2	15,856	0.01%
2021/09/06	4	38.24	2	38.40	37.50	2	15,975	0.01%
2021/09/03	10	38.85	0	0.00	38.75	10	15,999	0.06%
2021/09/02	6	40.40	6	39.85	39.30	0	16,042	0.00%
2021/09/01	8	41.23	7	41.86	40.55	1	16,100	0.01%
2021/08/31	8	40.81	7	41.58	41.50	1	16,142	0.01%
2021/08/30	4	41.10	5	40.68	40.80	-1	16,326	-0.01%
2021/08/27	23	41.02	24	41.29	40.65	-1	17,911	-0.01%
2021/08/26	25	45.14	25	43.65	42.85	0	19,300	0.00%
2021/08/24	1	42.75	5	41.82	42.90	-4	22,514	-0.02%
2021/08/23	0	0.00	5	43.00	43.00	-5	23,679	-0.02%
2021/08/20	1	40.60	0	0.00	40.35	1	24,418	0.00%
2021/08/19	21	41.43	21	41.45	40.90	0	25,342	0.00%
2021/08/18	18	39.82	13.1	39.66	41.50	5	25,537	0.02%
2021/08/17	12	43.04	12	43.26	40.50	0	25,769	0.00%
2021/08/16	17	43.06	26	43.37	42.90	-9	26,316	-0.03%
2021/08/13	59	43.97	47	43.61	43.20	12	26,767	0.04%
2021/08/12	18.1	45.18	17	42.77	45.50	1.1	27,292	0.00%
2021/08/11	2	42.18	7	41.09	41.40	-5	27,256	-0.02%
2021/08/10	20	43.07	19	43.60	42.65	1	27,295	0.00%
2021/08/09	17	43.70	15	43.71	43.35	2	27,474	0.01%
2021/08/06	13	43.45	17	43.35	42.70	-4	27,680	-0.01%
2021/08/05	15	44.44	14.2	45.05	43.25	0.8	27,915	0.00%
2021/08/04	10	45.80	10	46.10	45.25	0	28,311	0.00%
2021/08/03	0.1	46.70	2	46.10	45.90	-1.9	29,607	-0.01%
2021/08/02	15	45.82	18	46.24	46.85	-3	30,498	-0.01%
2021/07/30	15	47.06	14	47.59	45.15	1	30,962	0.00%
2021/07/29	11	44.59	15.1	45.06	47.20	-4.1	31,770	-0.01%
2021/07/28	25	46.38	42	45.67	44.50	-17	32,297	-0.05%
2021/07/27	5	47.18	9	47.00	45.70	-4	32,709	-0.01%
2021/07/26	13	48.52	16	48.32	47.40	-3	33,771	-0.01%
2021/07/23	13	48.45	14	48.93	49.55	-1	34,703	0.00%
2021/07/22	12	47.93	27.1	47.70	47.80	-15.1	34,866	-0.04%
2021/07/21	8	49.38	12.3	48.01	47.20	-4.2	35,280	-0.01%
2021/07/20	11.1	51.07	17	50.40	49.60	-5.9	35,682	-0.02%
2021/07/19	35	52.72	22	53.08	52.30	13	36,027	0.04%
2021/07/16	9.3	52.55	9	51.93	51.30	0.3	37,205	0.00%
2021/07/15	7.3	53.17	3	53.13	53.80	4.3	37,788	0.01%
2021/07/14	4.3	50.97	6	51.07	52.20	-1.8	38,541	0.00%
2021/07/13	11.2	54.68	24.4	54.39	52.20	-13.2	38,672	-0.03%
2021/07/12	20.1	59.47	31	57.88	57.30	-10.9	38,792	-0.03%
2021/07/09	21	59.24	15	58.68	57.50	6	39,076	0.02%
2021/07/08	62	59.75	33.1	60.33	59.30	28.9	39,620	0.07%
2021/07/07	25	57.66	71	57.30	57.00	-46	39,328	-0.12%
2021/07/06	12	59.91	25.6	60.09	59.00	-13.6	39,558	-0.03%
2021/07/05	47.6	61.19	53	60.85	60.50	-5.4	40,040	-0.01%
2021/07/02	63	58.82	73	58.55	59.50	-10	40,013	-0.02%
2021/07/01	73.1	60.93	155	60.22	58.00	-81.9	39,807	-0.21%	大賣/
2021/06/30	105.4	64.21	121	63.81	61.90	-15.7	39,546	-0.04%	大買/大賣/
2021/06/29	256.4	66.28	263.1	65.80	63.00	-6.7	39,231	-0.02%	大買/大賣/
2021/06/28	192.5	63.01	173	62.90	63.80	19.5	37,925	0.05%	大買/大賣/
2021/06/25	122.5	60.11	72.4	59.80	59.00	50.2	36,719	0.14%	大買/
2021/06/24	33	54.94	35.1	56.48	57.50	-2.1	35,576	-0.01%
2021/06/23	202.1	59.04	176.5	57.49	52.30	25.6	35,673	0.07%	大買/大賣/
2021/06/22	68	56.43	77	57.18	58.10	-9	34,795	-0.03%
2021/06/21	63	49.90	36.2	49.63	52.90	26.8	34,215	0.08%
2021/06/18	22.2	47.50	18.2	47.78	48.15	4	33,965	0.01%
2021/06/17	6	48.28	7	47.67	47.20	-1	33,860	0.00%
2021/06/16	15.4	47.51	13.1	47.01	46.50	2.3	33,763	0.01%
2021/06/15	9	45.87	5	44.71	47.10	4	33,614	0.01%
2021/06/11	7	42.50	3	43.10	42.85	4	33,487	0.01%
2021/06/10	4.2	40.14	14	40.05	42.35	-9.8	33,451	-0.03%
2021/06/09	9	41.69	4	41.29	41.05	5	33,382	0.01%
2021/06/08	8	42.59	14.1	41.72	43.15	-6.1	33,306	-0.02%
2021/06/07	17	42.81	49.2	42.95	42.00	-32.2	33,223	-0.10%
2021/06/04	238	48.50	229.1	48.32	46.65	8.9	33,028	0.03%	大買/大賣/
2021/06/03	346.6	47.83	284.2	47.30	46.60	62.4	31,682	0.20%	大買/大賣/
2021/06/02	261.2	44.36	255	44.88	45.70	6.2	30,248	0.02%	大買/大賣/
2021/06/01	85	39.97	149	40.16	41.55	-64	29,035	-0.22%	大賣/
2021/05/31	83.5	39.66	77.1	39.32	37.80	6.4	28,038	0.02%
2021/05/28	151.6	36.23	40.5	36.63	37.15	111.1	26,859	0.41%	大買/鉅額交易
2021/05/27	30	32.92	42.2	33.33	33.80	-12.2	26,111	-0.05%
2021/05/26	4	30.84	7	30.96	30.75	-3	25,245	-0.01%
2021/05/25	40	31.87	40	30.64	30.30	0	25,106	0.00%
2021/05/24	37	31.07	31.1	31.48	31.55	5.9	25,231	0.02%
2021/05/21	134	29.77	148	29.51	31.05	-14	24,744	-0.06%	大買/大賣/
2021/05/20	64.1	29.79	48	29.23	28.25	16.1	24,298	0.07%
2021/05/19	7	28.02	1	28.65	28.65	6	23,516	0.03%
2021/05/18	5	25.33	2	26.05	26.05	3	23,511	0.01%
2021/05/17	7	24.71	21	24.30	23.70	-14	23,478	-0.06%
2021/05/14	64.1	28.22	58	26.84	26.30	6.1	23,272	0.03%
2021/05/13	34	29.72	142	29.63	29.20	-108	22,980	-0.47%	大賣/鉅額交易
2021/05/12	168	35.12	174.3	36.15	32.40	-6.3	22,691	-0.03%	大買/大賣/
2021/05/11	287.1	38.93	314	38.36	36.00	-26.9	22,286	-0.12%	大買/大賣/
2021/05/10	228.1	36.71	146.5	37.64	38.75	81.6	21,051	0.39%	大買/大賣/
2021/05/07	39	34.19	40.5	34.34	35.25	-1.5	20,176	-0.01%
2021/05/06	161.3	34.20	154	34.73	34.35	7.3	19,674	0.04%	大買/大賣/
2021/05/05	52	32.57	31.5	32.94	32.90	20.5	18,814	0.11%
2021/05/04	29	30.95	36.7	31.57	30.05	-7.7	18,264	-0.04%
2021/05/03	102.5	37.05	57	35.77	33.20	45.5	17,858	0.25%	大買/
2021/04/29	58.3	34.88	80.3	35.07	35.85	-22	16,779	-0.13%
2021/04/28	12.1	33.26	29	32.96	32.60	-16.9	15,840	-0.11%
2021/04/27	71.3	34.80	50	34.21	33.95	21.3	15,657	0.14%
2021/04/26	30.4	33.39	30.3	34.06	34.55	0.1	15,195	0.00%
2021/04/23	31	31.65	47	31.47	31.45	-16	14,808	-0.11%
2021/04/22	165.3	35.39	146.3	35.76	31.95	19	14,502	0.13%	大買/大賣/
2021/04/21	81	33.75	279.1	34.00	33.25	-198.1	13,347	-1.48%	大賣/鉅額交易
2021/04/20	270.2	32.58	69	32.79	33.90	201.2	12,683	1.59%	大買/鉅額交易
2021/04/19	51	32.32	27	32.97	33.05	24	11,748	0.20%
2021/04/16	19	29.21	26	29.74	30.05	-7	11,387	-0.06%
2021/04/15	33	26.23	59	26.56	27.35	-26	11,071	-0.23%
2021/04/14	66	24.24	97	24.39	24.90	-31	10,615	-0.29%
2021/04/13	118	23.35	40	23.45	22.65	78	9,831	0.79%	大買/
2021/04/12	48	22.60	228.3	23.06	23.30	-180.3	9,663	-1.87%	大賣/鉅額交易
2021/04/09	289.3	22.15	344	22.86	21.25	-54.7	9,344	-0.59%	大買/大賣/
2021/04/08	314	21.89	45	21.94	22.20	269	8,757	3.07%	大買/鉅額交易
2021/04/07	9.1	20.00	6	20.07	20.20	3.1	8,589	0.04%
2021/04/06	67	20.23	119	20.21	20.35	-52	9,306	-0.56%	大賣/
2021/04/01	118	19.75	117	19.74	19.30	1	9,653	0.01%	大買/大賣/
2021/03/31	61	18.77	5	18.68	18.75	56	10,277	0.54%
2021/03/30	1	18.20	0	0.00	18.20	1	10,843	0.01%
2021/03/29	5.1	18.15	3	18.18	18.10	2.1	11,490	0.02%
2021/03/26	7	18.26	197	18.26	18.00	-190	12,448	-1.53%	大賣/鉅額交易
2021/03/25	17	18.69	205	18.95	18.95	-188	12,235	-1.54%	大賣/鉅額交易
2021/03/24	5	17.25	30	17.32	17.25	-25	12,144	-0.21%
2021/03/22	4	17.71	22	17.34	17.80	-18	12,684	-0.14%
2021/03/19	1	17.55	3	17.70	17.60	-2	13,521	-0.01%
2021/03/18	1	17.75	0	0.00	17.90	1	14,000	0.01%
2021/03/17	1	17.90	2	18.03	17.90	-1	14,537	-0.01%
2021/03/16	9	18.29	2	18.15	18.15	7	14,688	0.05%
2021/03/15	4	18.70	3.1	18.55	18.55	1	14,683	0.01%
2021/03/12	1	18.50	0	0.00	18.50	1	14,683	0.01%
2021/03/11	10	18.40	47	18.42	18.40	-37	14,721	-0.25%
2021/03/10	1	18.30	1	18.40	18.50	0	14,745	0.00%
2021/03/09	104	19.32	115	19.08	18.60	-11	14,791	-0.07%	大買/大賣/
2021/03/08	3	18.27	7	18.74	18.15	-4	14,677	-0.03%
2021/03/05	103	19.42	62	19.35	18.70	41	15,123	0.27%	大買/
2021/03/04	30	19.44	23	19.52	19.80	7	14,791	0.05%
2021/03/03	1	18.00	160	17.97	18.00	-159	14,607	-1.09%	大賣/鉅額交易
2021/03/02	3	17.60	1	18.10	17.55	2	14,736	0.01%
2021/02/26	1	19.05	9	18.60	18.50	-8	14,746	-0.05%
2021/02/25	12	18.90	190	19.39	18.85	-178	14,728	-1.21%	大賣/鉅額交易
2021/02/24	63.1	19.87	89	19.29	18.85	-26	14,677	-0.18%
2021/02/23	61	19.03	21.1	19.90	19.90	39.9	14,474	0.28%
2021/02/22	12	17.46	6	17.55	18.10	6	14,484	0.04%
2021/02/19	4	16.94	6	16.72	16.90	-2	14,406	-0.01%
2021/02/18	21.1	17.09	3	16.50	17.55	18.1	14,308	0.13%
2021/02/17	7	15.50	6	15.33	16.40	1	14,147	0.01%
2021/02/05	0	0.00	2	14.90	14.95	-2	14,064	-0.01%
2021/02/04	0	0.00	2	15.20	15.05	-2	14,051	-0.01%
2021/02/02	0	0.00	5	15.65	15.65	-5	14,019	-0.04%
2021/02/01	6	15.59	1	15.20	15.50	5	13,963	0.04%
2021/01/29	0	0.00	0.5	15.69	15.10	-0.5	13,862	0.00%
2021/01/28	1	16.30	1.1	16.53	16.10	-0.1	13,812	0.00%
2021/01/27	1	16.65	26	16.24	16.15	-25	13,767	-0.18%
2021/01/26	2	16.55	5.1	16.76	16.55	-3.1	13,723	-0.02%
2021/01/25	4	17.43	0	0.00	17.45	4	13,650	0.03%
2021/01/22	4.2	17.75	3	16.82	17.80	1.2	13,529	0.01%
2021/01/21	2	17.00	3	17.17	16.70	-1	13,428	-0.01%
2021/01/20	1	17.00	8	16.94	16.80	-7	13,384	-0.05%
2021/01/18	3.2	17.75	10	18.09	18.25	-6.8	13,211	-0.05%
2021/01/15	13.1	19.05	39	19.33	18.50	-25.9	13,072	-0.20%
2021/01/14	35	21.18	20	21.26	20.20	15	12,902	0.12%
2021/01/13	0	0.00	11	20.56	20.90	-11	12,712	-0.09%
2021/01/12	3	19.92	0	0.00	20.15	3	12,667	0.02%
2021/01/11	1	21.80	0	0.00	21.90	1	12,580	0.01%
2021/01/08	30	20.81	7	20.64	20.60	23	12,527	0.18%
2021/01/07	30	21.50	7	21.69	21.55	23	12,478	0.18%
2021/01/06	33	22.21	12	21.99	22.20	21	12,437	0.17%
2021/01/05	52	23.36	9.1	23.31	23.30	42.9	12,388	0.35%
2021/01/04	377	22.41	8	22.91	23.45	369	12,303	3.00%	大買/鉅額交易
2020/12/31	302	21.40	6	21.80	21.40	296	12,159	2.43%	大買/鉅額交易
2020/12/30	314	21.98	18	21.76	21.55	296	12,086	2.45%	大買/鉅額交易
2020/12/29	56.2	23.53	70	23.42	23.00	-13.8	11,917	-0.12%
2020/12/28	143	23.53	103.1	23.17	22.25	39.9	10,983	0.36%	大買/大賣/
2020/12/25	303.1	23.05	126	23.12	23.35	177.1	10,255	1.73%	大買/大賣/鉅額交易
2020/12/24	46	20.68	55	21.27	22.00	-9	9,080	-0.10%
2020/12/23	272	18.78	764	19.85	20.00	-492	8,366	-5.88%	大買/大賣/鉅額交易
2020/12/22	1,860	19.76	76	19.47	18.20	1,784	7,760	22.99%	大買/鉅額交易
2020/12/21	2	17.30	18	17.41	18.05	-16	6,769	-0.24%
2020/12/18	28	16.06	34	16.17	16.45	-6	6,609	-0.09%
2020/12/17	42	15.83	41	15.35	15.80	1	6,502	0.02%
2020/12/16	53.1	16.15	32	16.04	16.10	21.1	6,342	0.33%
2020/12/15	44	16.69	55	16.57	16.00	-11	5,992	-0.18%
2020/12/14	35	15.54	22	15.55	15.95	13	5,129	0.25%
2020/12/11	46	14.93	38	15.12	14.50	8	4,714	0.17%
2020/12/10	1	13.70	1	14.20	14.20	0	4,190	0.00%
2020/12/09	1	13.25	1	13.00	12.95	0	4,074	0.00%
2020/12/08	2	13.30	1	13.15	13.15	1	4,063	0.02%
2020/12/07	2	13.28	3	13.00	12.95	-1	4,060	-0.02%
2020/12/04	0	0.00	1	13.25	13.40	-1	4,042	-0.02%
2020/12/03	8	13.95	6	13.71	13.45	2	4,044	0.05%
2020/12/02	12	13.73	17	13.61	13.40	-5	4,033	-0.12%
2020/12/01	29	14.82	25	14.40	14.10	4	3,945	0.10%
2020/11/30	21	14.09	10	14.46	14.55	11	3,520	0.31%
2020/11/27	26	12.92	29	13.03	13.25	-3	3,154	-0.10%
2020/11/26	42	11.99	45	12.07	12.05	-3	2,891	-0.10%
2020/11/25	2	11.55	50	11.65	11.55	-48	2,747	-1.75%
2020/11/24	0	0.00	1	11.40	11.45	-1	2,682	-0.04%
2020/11/23	37	11.23	33	11.15	11.40	4	2,631	0.15%
2020/11/20	67	11.68	1	11.70	10.85	66	2,573	2.56%
2020/11/19	10	10.97	11	10.99	11.25	-1	2,282	-0.04%
2020/11/18	3	10.25	3	10.22	10.25	0	2,122	0.00%
2020/11/17	0	0.00	1	9.93	9.85	-1	2,080	-0.05%
2020/11/13	0	0.00	3	9.87	9.85	-3	2,114	-0.14%
2020/11/12	4	9.72	0	0.00	9.64	4	2,159	0.19%
2020/11/11	1	9.91	3	9.89	9.89	-2	2,208	-0.09%
2020/11/10	3	9.73	0	0.00	9.75	3	2,229	0.13%
2020/11/05	0	0.00	3	9.95	9.96	-3	2,217	-0.14%
2020/10/29	5	9.73	0	0.00	9.77	5	2,183	0.23%
2020/10/28	0	0.00	3	9.98	9.89	-3	2,176	-0.14%
2020/10/27	0	0.00	6	9.78	9.78	-6	2,151	-0.28%
2020/10/26	0	0.00	5	9.61	9.61	-5	2,138	-0.23%
2020/10/22	7	9.47	0	0.00	9.44	7	2,130	0.33%
2020/10/21	0	0.00	2	9.72	9.68	-2	2,122	-0.09%
2020/10/20	3	9.53	0	0.00	9.53	3	2,117	0.14%
2020/10/15	3	9.86	0	0.00	9.88	3	2,089	0.14%
2020/10/14	0	0.00	4	9.95	10.05	-4	2,080	-0.19%
2020/10/13	7	9.87	1	9.80	9.77	6	2,068	0.29%
2020/10/08	0	0.00	3	10.20	10.30	-3	2,008	-0.15%
2020/09/30	0	0.00	6	9.74	9.90	-6	1,983	-0.30%
2020/09/29	3	9.49	1	9.74	9.60	2	1,973	0.10%
2020/09/25	3	9.90	2	10.45	9.90	1	1,956	0.05%
2020/09/24	2	10.10	0	0.00	10.05	2	1,884	0.11%
2020/09/23	4	10.58	4	10.60	10.65	0	1,838	0.00%
2020/09/22	6	10.83	9	10.97	10.75	-3	1,809	-0.17%
2020/09/21	1	10.55	1	10.80	10.55	0	1,650	0.00%
2020/09/18	0	0.00	2	10.50	10.60	-2	1,604	-0.12%
2020/09/17	0	0.00	1	10.55	10.45	-1	1,566	-0.06%
2020/09/16	4	10.50	5	10.55	10.50	-1	1,537	-0.07%
2020/09/14	9	10.64	5	10.65	10.30	4	1,391	0.29%
2020/09/11	2	10.13	0	0.00	10.10	2	1,313	0.15%
2020/09/10	1	10.40	10	10.35	10.30	-9	1,274	-0.71%
2020/09/09	1	9.94	1	10.25	10.55	0	1,240	0.00%
2020/09/08	0	0.00	2	10.20	10.15	-2	1,189	-0.17%
2020/09/07	8	10.83	3	11.02	10.75	5	1,138	0.44%
2020/09/04	3	10.05	2	10.25	10.25	1	1,054	0.09%
2020/09/03	11	10.00	6	9.95	9.95	5	1,001	0.50%
2020/09/02	1	9.57	2	9.50	9.50	-1	911	-0.11%
2020/09/01	72	9.51	70	9.31	9.34	2	841	0.24%
2020/08/31	1	8.75	14	8.86	8.79	-13	805	-1.61%
2020/08/28	1	8.40	0	0.00	8.39	1	758	0.13%
2020/08/20	2	8.30	14	7.97	7.98	-12	682	-1.76%
2020/08/18	15	8.79	5	8.77	8.45	10	676	1.48%
2020/08/17	21	8.25	3	8.53	8.54	18	642	2.80%
2020/08/14	3	7.85	0	0.00	7.77	3	591	0.51%
2020/07/10	0	0.00	1	7.45	7.35	-1	672	-0.15%
2020/07/06	1	7.45	0	0.00	7.65	1	640	0.16%
2020/06/16	2	7.41	1	7.41	7.35	1	605	0.17%
2020/06/15	5	7.25	4	7.31	7.30	1	614	0.16%
2020/06/12	0	0.00	5	6.85	7.25	-5	611	-0.82%
2020/05/28	2	6.82	0	0.00	6.87	2	432	0.46%
2020/05/25	0	0.00	2	7.03	6.96	-2	375	-0.53%
2020/05/19	0	0.00	2	6.79	6.89	-2	325	-0.61%
2020/05/18	7	7.00	0	0.00	7.10	7	290	2.41%
2019/12/18	0	0.00	3	7.35	7.33	-3	174	-1.72%
2019/11/20	1	6.98	0	0.00	7.05	1	207	0.48%
2019/08/16	0	0.00	3	7.14	7.13	-3	149	-2.01%
2019/04/01	3	7.97	0	0.00	8.00	3	152	1.97%
2018/10/11	2	8.87	0	0.00	8.87	2	673	0.30%
2018/09/28	0	0.00	0.2	10.55	10.55	-0.2	655	-0.04%
2018/08/29	0	0.00	0.1	10.80	10.80	-0.1	869	-0.01%
2018/08/28	3	10.60	5	10.60	10.55	-2	850	-0.24%
2018/08/27	0	0.00	0.1	10.60	10.60	-0.1	867	-0.01%
2018/08/24	2	10.73	0	0.00	10.75	2	872	0.23%
2018/07/05	0	0.00	6	10.20	10.20	-6	2,980	-0.20%
2018/07/03	0	0.00	17	11.15	10.95	-17	3,130	-0.54%
2018/06/19	0	0.00	1	12.10	12.05	-1	3,825	-0.03%
2018/06/14	10	12.50	0	0.00	12.35	10	3,927	0.25%
2018/06/12	2	12.48	1	12.40	12.35	1	3,966	0.03%
2018/06/11	3	13.05	5	12.95	12.80	-2	3,961	-0.05%
2018/06/08	0	0.00	1	12.30	12.45	-1	3,906	-0.03%
2018/06/06	0.4	12.00	0	0.00	11.95	0.4	4,134	0.01%
2018/06/04	5	12.11	0	0.00	11.90	5	4,233	0.12%
2018/05/29	0	0.00	3	11.77	11.70	-3	5,403	-0.06%
2018/05/22	4	12.06	0	0.00	12.00	4	6,672	0.06%
2018/05/08	5	12.85	0	0.00	12.80	5	7,632	0.07%
2018/04/26	2	13.50	2	13.70	13.65	0	7,858	0.00%
2018/04/25	6	14.18	18	13.95	14.30	-12	7,814	-0.15%
2018/04/24	5	13.47	6	13.48	13.35	-1	7,557	-0.01%
2018/04/23	6	13.30	0	0.00	13.15	6	7,461	0.08%
2018/04/20	0	0.00	24	13.33	13.50	-24	7,480	-0.32%
2018/04/19	1	13.15	27	13.20	13.15	-26	7,561	-0.34%
2018/04/17	8	12.70	0	0.00	12.65	8	7,793	0.10%
2018/04/16	8	12.90	0	0.00	12.80	8	7,765	0.10%
2018/04/12	10	13.35	0	0.00	13.35	10	7,730	0.13%
2018/04/11	1	13.30	0	0.00	13.65	1	7,693	0.01%
2018/04/02	67	13.04	57	13.85	13.45	10	7,332	0.14%
2018/03/31	21	13.01	10	12.80	12.60	11	7,041	0.16%
2018/03/30	21	12.42	11	12.41	12.50	10	6,960	0.14%
2018/03/29	1	11.60	3	12.12	12.05	-2	6,904	-0.03%
2018/03/27	2	11.90	0	0.00	11.90	2	6,827	0.03%
2018/03/22	3	12.00	0	0.00	11.90	3	6,747	0.04%
2018/03/21	3	12.60	1	12.50	12.45	2	6,687	0.03%
2018/03/19	0	0.00	6	12.70	12.50	-6	6,562	-0.09%
2018/03/16	3	12.75	0	0.00	12.80	3	6,516	0.05%
2018/03/13	2	13.70	4	13.88	13.30	-2	6,400	-0.03%
2018/03/12	4	13.26	0	0.00	13.70	4	6,297	0.06%
2018/03/08	1	12.95	1	12.95	12.95	0	6,066	0.00%
2018/03/07	1	12.85	3	12.85	13.00	-2	5,993	-0.03%
2018/03/06	0	0.00	4	13.76	13.60	-4	5,837	-0.07%
2018/03/05	2	13.80	0	0.00	13.55	2	5,705	0.04%
2018/03/02	4	15.68	17	14.95	14.55	-13	5,437	-0.24%
2018/03/01	0	0.00	2	14.65	15.50	-2	4,775	-0.04%
2018/02/27	3	13.88	9	13.89	14.10	-6	4,383	-0.14%
2018/02/26	35	14.60	4	14.24	14.20	31	4,205	0.74%
2018/02/23	1	13.50	0	0.00	13.80	1	3,728	0.03%
2018/02/22	0	0.00	34	12.53	12.55	-34	3,587	-0.95%
2018/02/08	2	11.78	2	11.30	11.30	0	3,151	0.00%
2018/02/07	30	11.60	0	0.00	11.20	30	3,053	0.98%
2018/02/06	9	11.92	27	11.43	10.80	-18	2,965	-0.61%
2018/02/05	20	12.10	3	12.10	11.75	17	2,767	0.61%
2018/02/01	5	11.39	3	11.72	11.40	2	2,522	0.08%
2018/01/31	11	11.75	11	10.91	11.65	0	2,427	0.00%
2018/01/30	3	10.90	0	0.00	10.90	3	2,163	0.14%
2018/01/26	2	12.00	500	12.26	12.25	-498	2,002	-24.87%	大賣/鉅額交易
2018/01/25	150	11.53	155	11.79	11.95	-5	1,700	-0.29%	大買/大賣/
2018/01/24	0	0.00	3	11.00	10.90	-3	1,459	-0.21%
2018/01/23	56	11.10	0	0.00	11.05	56	1,413	3.96%
2018/01/22	200	11.39	0	0.00	11.40	200	1,389	14.39%	大買/鉅額交易
2018/01/19	253	12.22	254	12.33	11.65	-1	1,318	-0.08%	大買/大賣/
2018/01/18	1	11.50	0	0.00	11.30	1	1,118	0.09%
2018/01/17	52	11.99	202	11.93	11.70	-150	1,062	-14.12%	大賣/鉅額交易
2018/01/16	200	11.28	0	0.00	11.40	200	941	21.25%	大買/鉅額交易
2018/01/15	205	10.92	2	11.60	11.40	203	879	23.09%	大買/鉅額交易
2018/01/12	0	0.00	22	10.69	11.05	-22	738	-2.98%
2018/01/11	22	10.05	0	0.00	10.05	22	522	4.21%