海光 (2038)-國票券商分點個股進出

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
20.90
漲跌
▲0.20
漲幅
+0.97%
成交量
1,159張
產業
上市鋼鐵類股▼0.16%
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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/17	1.9	20.96	0	20.90	20.90	1.9	1,427	0.13%
2024/05/16	1.4	20.76	1.1	20.81	20.70	0.3	1,424	0.02%
2024/05/15	3.5	20.63	1.1	20.60	20.60	2.5	1,431	0.17%
2024/05/14	1.1	20.31	0.1	20.15	20.40	1	1,419	0.07%
2024/05/13	5.1	20.00	0.5	20.10	20.00	4.6	1,414	0.33%
2024/05/10	3.3	19.77	2.1	20.13	20.10	1.1	1,410	0.08%
2024/05/09	0.1	20.10	0	0.00	19.70	0.1	1,407	0.01%
2024/05/08	0	0.00	1	20.00	19.95	-1	1,401	-0.07%
2024/05/07	1	19.90	0.1	20.15	20.05	0.9	1,402	0.06%
2024/05/06	0.1	20.15	0	0.00	20.25	0.1	1,393	0.01%
2024/05/03	0	0.00	0.3	20.61	20.30	-0.3	1,384	-0.02%
2024/05/02	0.3	20.57	1.1	20.69	20.70	-0.8	1,377	-0.06%
2024/04/30	1.1	20.48	1.5	20.78	20.50	-0.4	1,375	-0.03%
2024/04/29	0.7	20.94	11.5	21.00	21.05	-10.8	1,367	-0.79%
2024/04/26	1.2	20.50	0	0.00	20.55	1.2	1,356	0.09%
2024/04/25	0	0.00	0.1	20.45	20.25	-0.1	1,355	-0.01%
2024/04/24	0.1	20.75	0.7	20.66	20.45	-0.6	1,352	-0.05%
2024/04/23	1.7	20.86	0.3	20.42	20.65	1.5	1,353	0.11%
2024/04/22	10.3	20.69	5	20.82	20.50	5.3	1,339	0.39%
2024/04/19	17	21.85	56.6	21.92	21.95	-39.6	1,264	-3.13%
2024/04/18	1	21.00	5.2	21.80	21.90	-4.2	1,089	-0.38%
2024/04/17	2.7	19.96	0.1	20.03	19.95	2.6	1,042	0.25%
2024/04/16	2	19.68	2.2	20.08	19.80	-0.2	1,043	-0.02%
2024/04/15	2.2	20.39	2.2	20.42	20.10	0	1,046	0.00%
2024/04/12	1.2	20.20	0.7	20.18	20.05	0.4	1,029	0.04%
2024/04/11	0.7	20.71	1.6	20.80	20.50	-0.9	1,051	-0.08%
2024/04/10	2.6	21.19	2.1	21.12	21.15	0.5	1,115	0.04%
2024/04/09	57.1	21.50	24.5	21.27	21.70	32.6	1,007	3.24%
2024/04/08	0.5	19.79	0	0.00	19.75	0.5	863	0.06%
2024/04/03	19	19.76	21	19.43	19.05	-2	831	-0.24%
2024/04/02	0.8	18.31	0.9	18.30	18.20	-0.1	807	-0.01%
2024/04/01	1.5	18.19	0	18.20	18.20	1.4	860	0.17%
2024/03/29	0.7	18.20	0.6	18.23	18.10	0	956	0.00%
2024/03/28	0.6	18.57	0.4	18.60	18.25	0.2	1,257	0.02%
2024/03/27	0.4	18.30	0	0.00	18.40	0.4	1,337	0.03%
2024/03/26	0	0.00	1.8	18.53	18.20	-1.8	1,523	-0.12%
2024/03/25	1.6	18.36	1.6	18.40	18.50	0	1,730	0.00%
2024/03/22	2.5	18.11	0.1	18.35	18.40	2.4	2,108	0.11%
2024/03/21	0.4	18.13	0	0.00	18.15	0.4	2,254	0.02%
2024/03/20	0	0.00	1	18.15	18.05	-1	2,326	-0.04%
2024/03/15	0	0.00	0.2	18.80	18.75	-0.2	2,316	-0.01%
2024/03/14	0.2	19.44	0.1	19.59	19.05	0	2,307	0.00%
2024/03/13	0.1	19.00	0.8	18.96	18.70	-0.7	2,280	-0.03%
2024/03/12	0.8	19.23	0.5	19.38	19.30	0.4	2,270	0.02%
2024/03/11	0.5	19.20	0.9	19.26	19.20	-0.5	2,267	-0.02%
2024/03/08	2.3	19.20	0.6	19.22	19.30	1.7	2,265	0.07%
2024/03/07	1.2	19.31	0.2	19.36	19.25	1	2,263	0.05%
2024/03/06	2.2	19.65	0	0.00	19.50	2.2	2,257	0.10%
2024/02/29	0	0.00	0	19.85	19.95	0	2,239	0.00%
2024/02/27	3	20.10	0.7	20.06	20.00	2.3	2,235	0.10%
2024/02/26	0.7	20.49	0	0.00	20.35	0.7	2,224	0.03%
2024/02/23	0	0.00	0.2	20.41	20.25	-0.2	2,216	-0.01%
2024/02/22	0.2	20.54	0	0.00	20.55	0.2	2,213	0.01%
2024/02/21	0	0.00	0.5	20.90	20.65	-0.5	2,210	-0.02%
2024/02/20	1.2	20.84	1.2	20.83	20.80	0	2,201	0.00%
2024/02/19	0.9	20.94	0.6	20.87	21.00	0.2	2,196	0.01%
2024/02/16	1.3	20.38	0	0.00	20.75	1.3	2,183	0.06%
2024/02/15	0	0.00	0	19.70	19.60	0	2,165	0.00%
2024/02/05	0	20.10	0	0.00	19.95	0	2,157	0.00%
2024/02/02	0	0.00	0.1	20.15	20.10	-0.1	2,150	0.00%
2024/02/01	0.1	20.20	0.2	20.20	20.15	-0.1	2,144	-0.01%
2024/01/31	0	20.10	0.2	20.05	20.20	-0.1	2,141	-0.01%
2024/01/30	0.4	20.20	0.6	20.28	20.10	-0.2	2,138	-0.01%
2024/01/29	0.6	20.41	0.4	20.40	20.50	0.2	2,133	0.01%
2024/01/26	0.4	20.36	0	0.00	20.35	0.4	2,130	0.02%
2024/01/25	0	0.00	0.6	20.40	20.25	-0.6	2,127	-0.03%
2024/01/24	0.6	20.87	0.1	20.90	20.55	0.6	2,123	0.03%
2024/01/23	0.1	20.40	0.8	20.40	20.60	-0.8	2,114	-0.04%
2024/01/22	0.6	20.14	0	0.00	20.15	0.6	2,109	0.03%
2024/01/19	0	0.00	0	20.00	19.80	0	2,100	0.00%
2024/01/18	0	20.30	0.1	20.40	20.15	-0.1	2,094	0.00%
2024/01/17	0.1	20.30	0	0.00	20.15	0.1	2,091	0.00%
2024/01/16	2	20.13	0.2	20.35	20.05	1.8	2,076	0.09%
2024/01/15	0.2	20.60	0	0.00	20.55	0.2	2,060	0.01%
2024/01/11	0	0.00	0.1	20.65	20.40	-0.1	2,047	0.00%
2024/01/10	0.1	20.25	0	0.00	20.35	0.1	2,038	0.00%
2024/01/09	0	0.00	0.1	21.50	20.70	-0.1	2,026	0.00%
2024/01/08	0.1	21.70	0	21.70	21.35	0.1	2,000	0.00%
2024/01/05	0	21.90	0.2	21.91	21.75	-0.2	1,985	-0.01%
2024/01/04	1.2	21.75	1	22.90	22.50	0.2	1,943	0.01%
2024/01/03	1	21.30	1.3	21.16	21.10	-0.3	1,846	-0.02%
2024/01/02	0.3	21.85	0.3	21.88	21.60	0	1,826	0.00%
2023/12/29	9.3	21.94	7	21.99	21.95	2.3	1,797	0.13%
2023/12/28	0	22.50	0.8	22.48	22.00	-0.8	1,769	-0.05%
2023/12/27	5.8	23.13	7.5	22.88	22.80	-1.7	1,712	-0.10%
2023/12/26	8.5	22.75	5.6	23.00	23.40	2.9	1,656	0.17%
2023/12/25	1.6	23.53	9.4	23.23	23.05	-7.8	1,558	-0.50%
2023/12/22	0.4	21.76	5.5	21.63	21.90	-5.1	1,254	-0.41%
2023/12/21	10.5	22.54	3.6	22.38	22.50	6.9	1,169	0.59%
2023/12/20	8	21.74	7	21.86	21.90	1	979	0.10%
2023/12/19	8	20.70	6	21.09	21.70	2	770	0.26%
2023/12/18	0.6	21.35	4.2	21.54	21.65	-3.6	390	-0.92%
2023/12/15	16	19.70	16	19.40	19.70	0	243	0.00%
2023/12/12	0	0.00	0.8	18.00	17.95	-0.8	178	-0.42%
2023/12/11	0.2	18.10	1.4	18.18	18.05	-1.1	178	-0.63%
2023/12/08	0.3	18.00	0	0.00	18.10	0.3	178	0.15%
2023/12/07	0.1	18.15	1.4	18.20	18.10	-1.4	178	-0.77%
2023/12/06	0.3	18.30	0	0.00	18.35	0.3	178	0.15%
2023/12/05	0.2	18.35	0.7	18.38	18.40	-0.5	177	-0.26%
2023/12/04	1.5	18.36	0.1	18.35	18.45	1.4	176	0.79%
2023/12/01	1.3	18.15	0.4	18.23	18.20	0.9	171	0.53%
2023/11/30	0	18.20	2.4	18.18	18.15	-2.4	172	-1.36%
2023/11/29	0.2	18.20	0.9	18.25	18.20	-0.7	174	-0.41%
2023/11/28	0.4	18.15	0	0.00	18.15	0.4	173	0.25%
2023/11/27	0.4	17.98	0	18.00	17.85	0.4	170	0.26%
2023/11/24	0.3	18.07	0	0.00	18.05	0.3	170	0.17%
2023/11/22	0	0.00	1.6	18.07	18.05	-1.6	177	-0.89%
2023/11/21	0.1	18.10	0.6	18.09	18.05	-0.5	180	-0.28%
2023/11/20	1.3	17.95	0.2	18.19	18.00	1.1	181	0.63%
2023/11/17	0.2	17.85	0.1	17.90	17.85	0.2	179	0.09%
2023/11/16	1.5	17.73	0	0.00	17.85	1.5	183	0.79%
2023/11/15	1.7	17.34	0	0.00	17.30	1.7	179	0.97%
2023/11/14	0	0.00	0.1	17.20	17.25	-0.1	187	-0.05%
2023/11/13	0.6	17.24	0	0.00	17.15	0.6	190	0.32%
2023/11/09	0	0.00	0.7	17.30	17.20	-0.7	195	-0.34%
2023/11/08	0.7	17.25	0	0.00	17.30	0.7	198	0.34%
2023/11/07	3	17.25	0.4	17.29	17.25	2.6	198	1.33%
2023/11/06	10	17.40	0	0.00	17.55	10	201	4.98%
2023/11/03	0.4	16.96	0	0.00	17.25	0.4	200	0.18%
2023/11/02	0	0.00	0.1	16.90	16.80	-0.1	202	-0.04%
2023/11/01	0.1	16.90	0	0.00	16.80	0.1	205	0.04%
2023/10/31	0	0.00	0.3	16.99	16.80	-0.3	216	-0.12%
2023/10/30	0.3	17.15	0.1	17.18	17.00	0.2	253	0.06%
2023/10/27	0.1	17.10	0.6	17.20	17.15	-0.6	256	-0.22%
2023/10/26	0.6	17.03	0.1	17.12	17.05	0.6	261	0.21%
2023/10/25	0.1	16.97	0	17.00	17.00	0.1	265	0.02%
2023/10/24	0	16.95	0	0.00	16.90	0	276	0.02%
2023/10/20	0	0.00	0	17.00	16.95	0	292	-0.02%
2023/10/19	0	17.10	0	0.00	17.15	0	295	0.02%
2023/10/18	0	0.00	0	17.20	17.15	0	298	0.00%
2023/10/17	0	17.25	0.2	17.25	17.10	-0.2	301	-0.06%
2023/10/16	0.2	17.25	0	0.00	17.30	0.2	302	0.06%
2023/10/12	1	17.30	0	0.00	17.30	1	311	0.32%
2023/10/02	0.3	17.65	0	0.00	17.60	0.3	346	0.07%
2023/09/28	0	0.00	0.2	17.75	17.60	-0.2	352	-0.06%
2023/09/27	0.2	17.80	0	0.00	17.70	0.2	363	0.06%
2023/09/18	0	0.00	0	18.80	18.50	0	382	0.00%
2023/09/15	0	18.25	0	0.00	18.40	0	382	0.00%
2023/09/05	0	0.00	0	18.30	18.15	0	404	0.00%
2023/09/04	2	18.35	0	0.00	18.35	2	405	0.49%
2023/08/08	0	0.00	0.1	20.02	19.80	-0.1	427	-0.02%
2023/08/07	0.1	20.05	0.4	20.16	20.15	-0.3	431	-0.08%
2023/08/04	0.2	20.32	0.1	20.35	20.30	0.1	429	0.02%
2023/08/02	0.4	20.42	0	0.00	20.25	0.4	423	0.09%
2023/08/01	1	20.00	0	0.00	19.90	1	387	0.26%
2023/07/28	0	0.00	1	19.95	20.00	-1	381	-0.27%
2023/07/27	0	20.03	0.1	20.05	20.05	-0.1	377	-0.03%
2023/07/26	0.1	19.30	0.1	19.47	19.45	0	366	0.01%
2023/07/25	0.1	19.08	0	0.00	19.00	0.1	356	0.03%
2023/07/21	0	0.00	0	19.10	18.90	0	354	0.00%
2023/07/20	0	19.00	0	0.00	19.10	0	361	0.00%
2023/07/04	0	0.00	0.1	20.60	20.35	-0.1	355	-0.04%
2023/07/03	0.1	20.30	0	0.00	20.50	0.1	353	0.04%
2023/06/29	0	0.00	0	20.45	20.40	0	356	-0.01%
2023/06/28	0	0.00	0.6	20.60	20.45	-0.6	359	-0.17%
2023/06/27	0.1	20.55	0.1	20.42	20.45	0	363	0.01%
2023/06/26	0.6	20.69	0.3	20.79	20.55	0.3	367	0.09%
2023/06/21	0.3	20.32	0	20.15	20.40	0.3	366	0.07%
2023/06/20	0	0.00	0.1	20.35	20.15	-0.1	368	-0.02%
2023/06/19	0.1	20.50	0.1	20.45	20.40	0	371	0.00%
2023/06/16	0.1	20.25	2	20.28	20.40	-1.9	373	-0.51%
2023/06/15	1	20.00	0	20.05	20.15	1	366	0.27%
2023/06/14	2	20.07	7	20.12	20.10	-5	375	-1.33%
2023/06/12	6	20.00	5.1	20.00	20.00	0.9	397	0.23%
2023/06/09	0	0.00	3	20.25	20.35	-3	426	-0.70%
2023/06/08	0.1	20.20	2.2	20.26	20.20	-2.1	449	-0.46%
2023/06/07	3.2	20.24	0	0.00	20.20	3.2	456	0.69%
2023/06/06	0	0.00	0.5	20.35	20.30	-0.5	466	-0.10%
2023/06/05	0.5	20.50	2	20.45	20.50	-1.5	465	-0.32%
2023/06/02	1	19.75	0	0.00	19.85	1	461	0.22%
2023/06/01	4	19.71	0	0.00	19.70	4	477	0.84%
2023/05/25	3	20.00	0	0.00	20.00	3	547	0.55%
2023/05/24	0	0.00	0	20.30	20.45	0	556	0.00%
2023/05/23	1	20.05	1	20.15	20.40	0	566	0.00%
2023/05/17	0	0.00	0	20.00	19.95	0	596	0.00%
2023/05/16	0	19.84	5	19.90	19.85	-5	598	-0.83%
2023/05/15	2	19.65	0	0.00	19.70	2	609	0.33%
2023/05/08	0	0.00	0.1	20.50	20.30	-0.1	645	-0.01%
2023/05/05	0.1	20.40	0	0.00	20.25	0.1	662	0.01%
2023/04/28	4	20.30	0	0.00	20.40	4	884	0.45%
2023/04/25	0	0.00	0.1	20.55	20.05	-0.1	942	-0.01%
2023/04/24	0.1	20.60	0	0.00	20.55	0.1	1,000	0.01%
2023/04/21	1	20.80	1	20.50	20.50	0	1,012	0.00%
2023/04/20	0	0.00	0	21.45	21.10	0	1,015	0.00%
2023/04/19	0	21.75	0	0.00	21.45	0	1,028	0.00%
2023/04/14	0	0.00	0.1	22.15	22.20	-0.1	1,048	-0.01%
2023/04/13	0.1	22.35	0	0.00	22.30	0.1	1,057	0.01%
2023/04/10	0	0.00	0.1	22.18	21.95	-0.1	1,148	-0.01%
2023/04/07	0.1	21.80	0	0.00	21.75	0.1	1,167	0.01%
2023/03/31	1	21.75	1	21.70	21.70	0	1,298	0.00%
2023/03/30	1	21.65	1.3	21.73	21.75	-0.3	1,570	-0.02%
2023/03/29	0.3	21.60	2	21.65	21.65	-1.7	1,659	-0.10%
2023/03/28	1	21.75	8	21.70	21.70	-7	1,694	-0.41%
2023/03/27	3	22.00	1	22.05	22.05	2	1,722	0.12%
2023/03/24	3	22.00	0	0.00	21.90	3	1,790	0.17%
2023/03/22	3	22.25	0	0.00	22.15	3	2,039	0.15%
2023/03/21	0	0.00	0.2	22.40	22.15	-0.2	2,187	-0.01%
2023/03/20	0	0.00	8.1	22.31	22.20	-8.1	2,189	-0.37%
2023/03/17	0.3	22.20	0	0.00	22.30	0.3	2,189	0.01%
2023/03/15	0	0.00	0.5	23.10	22.85	-0.5	2,177	-0.02%
2023/03/14	1.5	23.25	1.2	23.14	23.10	0.3	2,179	0.01%
2023/03/13	0.2	23.31	0	0.00	23.35	0.2	2,178	0.01%
2023/03/09	2	23.00	0	0.00	22.90	2	2,173	0.09%
2023/03/08	3	23.10	2	23.30	23.25	1	2,177	0.05%
2023/03/02	1	22.50	1	22.65	22.75	0	2,165	0.00%
2023/02/24	2	22.98	2	22.80	22.80	0	2,141	0.00%
2023/02/23	1	23.10	1	23.25	23.20	0	2,127	0.00%
2023/02/22	1	22.75	1	22.80	22.80	0	2,113	0.00%
2023/02/21	0	0.00	0	23.18	23.00	0	2,113	0.00%
2023/02/20	0	23.08	0	0.00	23.15	0	2,135	0.00%
2023/02/17	0	0.00	0	22.95	23.05	0	2,171	0.00%
2023/02/16	7	23.04	0	0.00	22.95	7	2,212	0.32%
2023/02/13	1	22.35	1	22.55	22.55	0	2,198	0.00%
2023/02/03	0	0.00	0	23.60	23.10	0	2,154	0.00%
2023/02/02	0	23.70	11	23.75	23.75	-11	2,139	-0.51%
2023/02/01	5	24.36	22	23.76	23.90	-17	2,113	-0.80%
2023/01/31	0	23.98	2	23.80	24.00	-2	2,059	-0.10%
2023/01/30	0	0.00	0	23.40	23.35	0	1,977	0.00%
2023/01/17	2	22.50	3.5	22.75	22.75	-1.4	1,931	-0.07%
2023/01/16	0.5	22.30	0	0.00	22.40	0.5	1,912	0.02%
2023/01/13	0	0.00	0.6	22.25	22.05	-0.6	1,886	-0.03%
2023/01/12	6.6	22.83	5	22.55	22.25	1.6	1,884	0.08%
2023/01/09	0	0.00	2.1	21.99	22.05	-2.1	1,818	-0.11%
2023/01/06	0.1	21.50	0	0.00	21.50	0.1	1,804	0.00%
2023/01/04	20	21.95	0	0.00	21.70	20	1,799	1.11%
2023/01/03	1	21.85	1	22.10	22.05	0	1,795	0.00%
2022/12/30	4	22.26	2	22.10	22.00	2	1,783	0.11%
2022/12/29	1	22.15	1	21.51	21.75	0	1,738	0.00%
2022/12/28	3	23.06	1	22.55	22.10	2	1,723	0.12%
2022/12/27	1	22.65	2.1	22.55	22.35	-1.1	1,685	-0.06%
2022/12/26	3.1	22.86	3.7	22.70	22.65	-0.6	1,668	-0.04%
2022/12/23	4.7	23.31	6.9	23.19	23.05	-2.2	1,634	-0.14%
2022/12/22	18.9	23.33	5	23.06	23.80	13.9	1,542	0.90%
2022/12/21	0	0.00	5	22.90	22.90	-5	1,279	-0.39%
2022/12/20	3	21.65	3	21.75	20.85	0	1,192	0.00%
2022/12/19	0	0.00	5	21.26	21.30	-5	1,167	-0.43%
2022/12/16	14	21.73	10	21.65	21.65	4	1,141	0.35%
2022/12/15	10	21.46	9	21.79	21.60	1	1,070	0.09%
2022/12/14	0	0.00	0.3	20.93	20.50	-0.3	915	-0.03%
2022/12/13	4.3	21.18	4.1	21.24	21.30	0.2	838	0.02%
2022/12/12	0	0.00	0.8	19.27	19.40	-0.8	736	-0.11%
2022/12/09	0	0.00	0.6	19.80	19.75	-0.6	737	-0.08%
2022/12/08	0.1	19.70	0.4	19.86	19.80	-0.3	742	-0.04%
2022/12/07	0	20.50	0.4	20.08	19.90	-0.3	741	-0.04%
2022/12/06	0.3	20.10	0.2	20.30	20.20	0.2	736	0.02%
2022/12/05	0.9	20.70	0.1	20.80	20.85	0.7	747	0.10%
2022/12/02	0.1	20.50	0	20.35	20.25	0.1	732	0.01%
2022/12/01	0.2	20.15	0	0.00	20.25	0.2	751	0.03%
2022/11/30	0.9	20.03	0.1	20.10	20.10	0.8	749	0.11%
2022/11/29	0.1	19.69	0	0.00	19.75	0.1	750	0.01%
2022/11/25	7	19.86	0	0.00	19.60	7	764	0.92%
2022/11/22	0	0.00	0.5	19.48	19.30	-0.5	762	-0.06%
2022/11/21	0.5	19.50	0.3	20.90	19.55	0.1	775	0.02%
2022/11/18	0.2	19.50	0	19.68	19.60	0.1	789	0.02%
2022/11/17	2.2	19.99	0	20.00	20.00	2.2	808	0.27%
2022/11/16	4	20.60	3.3	20.80	19.95	0.7	821	0.09%
2022/11/15	2.3	19.92	5	20.05	20.20	-2.7	806	-0.34%
2022/11/14	8	19.39	4	19.44	19.75	4	794	0.50%
2022/11/11	1	18.30	0	0.00	18.35	1	873	0.11%
2022/11/10	0	0.00	0	18.40	18.35	0	943	0.00%
2022/11/09	0	0.00	0	18.45	18.35	0	961	0.00%
2022/11/08	0	18.35	0	0.00	18.50	0	1,077	0.00%
2022/11/07	0	18.20	0	0.00	18.35	0	1,240	0.00%
2022/11/03	0	0.00	0.1	17.90	17.90	-0.1	1,248	0.00%
2022/11/02	0.1	17.85	0.3	17.87	17.90	-0.2	1,262	-0.02%
2022/11/01	0	17.40	0	0.00	17.70	0	1,270	0.00%
2022/10/31	0.3	17.40	0	17.40	17.40	0.3	1,280	0.02%
2022/10/28	0	17.65	0.5	17.52	17.35	-0.5	1,299	-0.04%
2022/10/27	0.3	17.73	0	0.00	17.90	0.3	1,332	0.02%
2022/10/26	0	0.00	0.2	17.45	17.50	-0.2	1,556	-0.01%
2022/10/25	0	0.00	0.2	17.80	17.70	-0.2	1,631	-0.01%
2022/10/24	0	17.90	0.1	17.95	17.75	-0.1	1,630	-0.01%
2022/10/20	0.6	17.45	0.3	17.38	17.60	0.3	1,628	0.02%
2022/10/19	0	0.00	0.1	18.07	18.10	-0.1	1,622	-0.01%
2022/10/18	0.5	18.00	0.3	18.04	18.00	0.1	1,618	0.01%
2022/10/17	0.3	17.40	0.3	17.45	17.70	0.1	1,620	0.00%
2022/10/14	0.3	18.15	0	0.00	18.15	0.3	1,616	0.02%
2022/10/13	0	0.00	0.4	18.85	17.50	-0.4	1,622	-0.02%
2022/10/12	0.4	18.70	0	18.80	18.90	0.4	1,623	0.02%
2022/10/11	0	0.00	0.3	18.94	19.00	-0.3	1,629	-0.02%
2022/10/07	0.1	19.80	0.5	19.80	19.75	-0.4	1,627	-0.03%
2022/10/06	0	0.00	0.1	19.75	19.85	-0.1	1,629	0.00%
2022/10/05	0.6	20.00	2.4	19.76	19.90	-1.9	1,638	-0.11%
2022/10/04	0.3	19.54	1	19.55	19.60	-0.7	1,642	-0.05%
2022/10/03	2.4	18.96	0.1	18.89	19.15	2.2	1,639	0.14%
2022/09/30	0.1	18.60	0	18.39	18.95	0.1	1,648	0.01%
2022/09/29	0	19.05	1	18.95	19.00	-1	1,654	-0.06%
2022/09/27	0	0.00	0.2	19.40	19.65	-0.2	1,664	-0.01%
2022/09/26	0.2	19.85	0.1	19.85	19.55	0.1	1,684	0.01%
2022/09/23	0.1	20.94	0	0.00	20.70	0.1	1,690	0.00%
2022/09/21	1	20.85	0	0.00	20.75	1	1,698	0.06%
2022/09/20	0	0.00	0.5	21.57	21.30	-0.5	1,691	-0.03%
2022/09/19	0.5	22.24	0.5	22.15	21.75	0	1,686	0.00%
2022/09/16	0.5	21.55	0	0.00	21.55	0.5	1,644	0.03%
2022/09/13	0	0.00	10.2	22.10	22.05	-10.2	1,702	-0.60%
2022/09/12	0.2	22.20	30.2	22.10	22.25	-29.9	1,722	-1.74%
2022/09/08	0	0.00	0.2	21.52	21.55	-0.2	1,718	-0.01%
2022/09/07	0.1	21.25	0.2	21.24	21.00	-0.1	1,718	-0.01%
2022/09/06	0.1	20.81	0.6	20.86	20.95	-0.4	1,704	-0.03%
2022/09/05	20.9	21.19	0.7	21.30	20.85	20.2	1,706	1.18%
2022/09/02	0.7	21.85	0	0.00	21.65	0.7	1,704	0.04%
2022/09/01	30	21.63	1	22.05	21.65	29	1,708	1.70%
2022/08/23	1	24.40	0	0.00	23.90	1	1,633	0.06%
2022/08/19	1	24.40	0	0.00	24.40	1	1,601	0.06%
2022/08/18	1	23.85	7	24.24	24.25	-6	1,576	-0.38%
2022/08/17	6	23.85	0	0.00	23.45	6	1,454	0.41%
2022/08/16	5	23.10	10	23.15	23.05	-5	1,391	-0.36%
2022/08/15	1	23.50	1	23.55	23.50	0	1,378	0.00%
2022/08/12	0	0.00	1	23.60	23.35	-1	1,263	-0.08%
2022/08/11	0	0.00	1	21.70	21.70	-1	1,106	-0.09%
2022/08/08	0	0.00	0	21.30	20.90	0	1,092	0.00%
2022/08/05	0	21.00	0.5	21.78	21.00	-0.5	1,096	-0.04%
2022/08/04	1.5	20.36	0	0.00	20.50	1.5	1,107	0.13%
2022/08/03	2	20.90	0	21.60	21.15	2	1,094	0.18%
2022/08/02	17	22.37	12.1	22.58	21.65	4.9	1,074	0.46%
2022/08/01	0.1	20.90	0	0.00	22.30	0.1	871	0.01%
2022/07/26	10	20.90	0	0.00	20.85	10	831	1.20%
2022/07/25	0	0.00	0.1	21.35	21.40	-0.1	836	-0.01%
2022/07/22	0.1	21.45	0	0.00	21.45	0.1	847	0.01%
2022/07/20	10	21.40	0	0.00	21.20	10	894	1.12%
2022/07/19	0	0.00	0.3	21.04	21.45	-0.3	921	-0.04%
2022/07/18	0.3	20.70	0.5	20.60	20.95	-0.1	928	-0.02%
2022/07/15	0.5	20.00	1.3	19.90	20.15	-0.8	931	-0.09%
2022/07/14	0.3	19.65	10	19.50	20.15	-9.7	938	-1.04%
2022/07/13	0	19.90	0	0.00	19.90	0	947	0.00%
2022/07/12	10	19.00	0.3	19.27	18.95	9.7	962	1.01%
2022/07/11	0.3	19.81	0	0.00	20.15	0.3	1,004	0.03%
2022/07/08	0	0.00	0.3	20.44	20.20	-0.3	1,078	-0.03%
2022/07/07	0.2	19.35	0.1	19.00	19.80	0.1	1,152	0.01%
2022/07/06	0.2	19.00	1.5	19.63	19.05	-1.3	1,289	-0.10%
2022/07/05	0.4	20.17	11.1	20.18	19.95	-10.7	1,311	-0.82%
2022/07/04	0.2	19.75	2	19.60	19.55	-1.8	1,322	-0.14%
2022/07/01	2.1	20.19	5.4	19.47	18.80	-3.3	1,340	-0.25%
2022/06/30	0.4	19.99	0	20.75	19.95	0.4	1,330	0.03%
2022/06/29	10	21.00	2.3	21.00	21.00	7.7	1,330	0.58%
2022/06/28	0.2	21.46	0.1	21.39	21.30	0.2	1,343	0.01%
2022/06/27	0	21.90	0	0.00	21.95	0	1,359	0.00%
2022/06/24	0.2	21.30	0	0.00	21.25	0.2	1,368	0.01%
2022/06/23	0	20.65	5	20.90	20.65	-5	1,383	-0.36%
2022/06/22	10	21.95	16	21.05	20.85	-6	1,401	-0.43%
2022/06/20	0	0.00	0	22.30	20.55	0	1,487	0.00%
2022/06/17	0	22.95	0	0.00	22.50	0	1,860	0.00%
2022/06/15	0	0.00	0	25.10	24.20	0	2,116	0.00%
2022/06/14	0	23.55	0	0.00	23.60	0	2,104	0.00%
2022/06/13	0.1	24.45	0	0.00	24.05	0.1	2,119	0.00%
2022/06/08	0	0.00	0	26.55	26.10	0	2,180	0.00%
2022/06/07	0	26.10	0	0.00	26.15	0	2,211	0.00%
2022/06/06	3	26.05	0	0.00	26.10	3	2,244	0.13%
2022/06/02	2	25.90	0	0.00	25.90	2	2,364	0.08%
2022/05/31	0	0.00	10	26.20	26.25	-10	2,528	-0.40%
2022/05/30	0	0.00	0	26.40	26.40	0	2,573	0.00%
2022/05/27	0	25.87	5	26.00	26.00	-5	2,715	-0.18%
2022/05/25	0	0.00	0	26.10	26.15	0	2,980	0.00%
2022/05/24	5	26.54	0.1	26.41	26.00	4.9	3,027	0.16%
2022/05/23	0	26.20	0	0.00	26.50	0	3,120	0.00%
2022/05/20	0.1	26.28	0	0.00	26.20	0.1	3,563	0.00%
2022/05/18	0	0.00	0	26.45	26.25	0	3,667	0.00%
2022/05/17	5	25.80	0.2	25.93	25.75	4.8	3,671	0.13%
2022/05/16	0.2	25.85	2	25.90	25.80	-1.9	3,682	-0.05%
2022/05/13	0.1	25.70	0	0.00	25.60	0.1	3,693	0.00%
2022/05/12	1	26.10	0	0.00	25.00	1	3,691	0.03%
2022/05/11	0	0.00	0	26.60	26.05	0	3,694	0.00%
2022/05/10	0	26.39	0	0.00	26.65	0	3,712	0.00%
2022/05/06	0	0.00	0	28.35	28.50	0	3,744	0.00%
2022/05/05	2	29.25	0	29.20	29.25	2	3,764	0.05%
2022/05/04	2	28.48	0	0.00	28.55	2	3,770	0.05%
2022/04/29	3	28.70	0	29.05	28.55	3	3,805	0.08%
2022/04/28	0	28.85	0	0.00	28.60	0	3,815	0.00%
2022/04/27	1	28.65	0	0.00	28.50	1	3,821	0.03%
2022/04/26	0	0.00	1	29.90	29.85	-1	3,789	-0.03%
2022/04/25	0	0.00	23	30.26	30.25	-23	3,792	-0.61%
2022/04/22	0	0.00	28.5	33.07	32.90	-28.5	3,776	-0.75%
2022/04/21	0	0.00	3.3	33.47	33.15	-3.3	3,803	-0.09%
2022/04/20	1.3	33.70	0.1	33.90	33.60	1.3	3,868	0.03%
2022/04/19	4	33.75	0	0.00	33.70	4	3,889	0.10%
2022/04/18	0	33.85	1.4	33.92	33.60	-1.3	3,909	-0.03%
2022/04/15	1.2	35.31	3.8	35.17	35.00	-2.6	3,920	-0.07%
2022/04/14	3.1	35.43	4.8	35.20	35.10	-1.8	3,892	-0.05%
2022/04/13	5.9	35.56	3	35.45	35.40	2.9	3,828	0.08%
2022/04/12	3.1	34.74	2.3	35.13	35.00	0.8	3,766	0.02%
2022/04/11	1	34.60	0.9	34.45	34.35	0.2	3,640	0.00%
2022/04/08	0.9	34.01	0.3	34.39	34.45	0.6	3,632	0.02%
2022/04/07	1.3	34.64	0	0.00	33.40	1.3	3,619	0.04%
2022/04/01	0	0.00	102	33.84	34.15	-102	3,595	-2.84%	大賣/鉅額交易
2022/03/31	0	0.00	100.1	34.14	34.05	-100.1	3,603	-2.78%
2022/03/30	1.1	34.15	0	0.00	34.55	1.1	3,608	0.03%
2022/03/29	7	34.00	70	34.11	33.80	-63	3,607	-1.75%
2022/03/28	70	34.05	1.3	33.88	34.40	68.7	3,621	1.90%
2022/03/25	0.3	34.60	1	34.41	34.35	-0.7	3,649	-0.02%
2022/03/24	3	35.43	54	35.23	34.70	-51	3,718	-1.37%
2022/03/23	51	34.86	0.5	34.75	34.95	50.5	3,811	1.33%
2022/03/22	203.5	35.35	1	34.47	35.25	202.4	3,779	5.36%	大買/鉅額交易
2022/03/21	0	33.71	14.3	34.99	35.25	-14.2	3,407	-0.42%
2022/03/18	0	32.20	0.5	32.10	32.05	-0.5	3,188	-0.02%
2022/03/17	0.1	32.25	0	0.00	32.20	0.1	3,292	0.00%
2022/03/16	1	32.35	0.2	32.27	32.00	0.8	3,371	0.02%
2022/03/15	0.4	32.60	1.1	32.62	32.65	-0.7	3,406	-0.02%
2022/03/14	4.6	33.32	1	33.00	33.45	3.6	3,685	0.10%
2022/03/11	6	33.10	0	0.00	33.10	6	3,802	0.16%
2022/03/10	2	32.80	2.6	33.16	33.15	-0.6	3,821	-0.02%
2022/03/09	1.6	32.45	0	0.00	32.80	1.6	3,846	0.04%
2022/03/08	3	34.22	2.2	33.50	32.10	0.8	3,874	0.02%
2022/03/07	3.7	34.69	1	34.25	34.05	2.7	3,786	0.07%
2022/03/04	0	0.00	1.7	34.02	33.90	-1.7	3,714	-0.05%
2022/03/03	0	0.00	1	34.75	34.05	-1	3,701	-0.03%
2022/03/02	4	34.94	2	34.48	34.10	2	3,752	0.05%
2022/03/01	0	0.00	3.1	34.67	34.40	-3.1	4,178	-0.07%
2022/02/25	1	32.85	0.2	32.91	32.65	0.8	4,206	0.02%
2022/02/24	0	0.00	3.6	32.29	32.15	-3.6	4,316	-0.08%
2022/02/23	0.1	33.76	0.7	33.28	33.50	-0.5	4,313	-0.01%
2022/02/22	3.5	33.47	1	33.07	32.90	2.5	4,253	0.06%
2022/02/21	1	32.80	4	33.78	34.10	-3	3,837	-0.08%
2022/02/18	0	30.75	0.1	30.74	31.00	-0.1	3,799	0.00%
2022/02/17	2.1	30.98	0.6	30.88	30.65	1.5	3,911	0.04%
2022/02/16	0.1	30.80	0	0.00	30.70	0.1	4,054	0.00%
2022/02/15	0	0.00	1.3	30.93	30.60	-1.3	4,625	-0.03%
2022/02/14	1	31.15	1	31.32	31.15	0	4,779	0.00%
2022/02/11	0	32.25	0	32.30	32.05	0	4,806	0.00%
2022/02/10	1	32.25	3	32.05	32.25	-2	4,877	-0.04%
2022/02/09	0.2	32.00	2	32.16	32.40	-1.8	5,090	-0.04%
2022/02/08	0.8	31.74	1.4	31.10	32.20	-0.6	5,105	-0.01%
2022/02/07	0.5	30.59	0.3	31.10	31.15	0.3	5,153	0.01%
2022/01/26	2.1	29.81	1.1	29.76	29.65	1.1	5,237	0.02%
2022/01/25	1	30.07	1.5	30.28	29.60	-0.5	5,380	-0.01%
2022/01/24	0	0.00	3	29.95	30.25	-3	5,389	-0.06%
2022/01/21	0	0.00	9.7	31.09	30.70	-9.7	5,419	-0.18%
2022/01/20	7.1	31.25	1.5	31.14	31.25	5.6	5,423	0.10%
2022/01/19	1.2	30.83	0.5	30.78	30.65	0.7	5,422	0.01%
2022/01/18	0.4	31.48	1.5	31.24	31.00	-1	5,448	-0.02%
2022/01/17	1.1	30.69	0.2	30.44	31.20	0.9	5,466	0.02%
2022/01/14	1.2	30.53	3.3	30.59	30.50	-2.1	5,570	-0.04%
2022/01/13	6.4	32.02	5.5	32.32	31.75	0.9	5,606	0.02%
2022/01/12	0	31.05	0.7	31.10	30.90	-0.7	5,552	-0.01%
2022/01/11	1	31.65	1.3	31.81	31.35	-0.3	5,569	-0.01%
2022/01/10	0	0.00	3.1	32.35	32.10	-3.1	5,611	-0.06%
2022/01/07	5	33.45	1.1	33.88	33.25	3.9	5,638	0.07%
2022/01/06	1	34.20	0.7	34.36	34.15	0.3	5,668	0.01%
2022/01/05	0	0.00	0.8	34.80	34.35	-0.8	5,701	-0.01%
2022/01/04	0.1	34.24	0	0.00	34.80	0.1	5,734	0.00%
2022/01/03	0	0.00	0.2	34.82	34.65	-0.2	5,749	0.00%
2021/12/30	0.1	35.48	0.7	35.42	35.20	-0.6	5,784	-0.01%
2021/12/29	5.7	35.46	0	0.00	35.55	5.7	5,826	0.10%
2021/12/28	0	0.00	0.1	35.79	35.65	-0.1	5,915	0.00%
2021/12/27	0.1	35.80	0	0.00	35.65	0.1	6,010	0.00%
2021/12/24	0	0.00	0.1	36.26	35.75	-0.1	6,103	0.00%
2021/12/23	0.1	36.20	0	0.00	36.00	0.1	6,208	0.00%
2021/12/22	0	0.00	0	36.35	36.20	0	6,231	0.00%
2021/12/21	0	36.15	0.8	35.95	36.60	-0.8	6,255	-0.01%
2021/12/20	1.8	36.49	2.2	36.83	36.60	-0.4	6,235	-0.01%
2021/12/17	2.2	36.27	2.5	37.46	35.90	-0.3	6,185	0.00%
2021/12/16	0.5	35.85	0.1	35.96	35.85	0.4	6,069	0.01%
2021/12/15	1.1	35.75	0	35.80	36.10	1.1	6,090	0.02%
2021/12/14	0	36.35	4.4	35.84	35.60	-4.4	6,096	-0.07%
2021/12/13	51.5	37.04	3	36.85	36.80	48.5	6,082	0.80%
2021/12/10	1.1	36.86	1	36.25	36.05	0.1	6,010	0.00%
2021/12/09	2	35.50	0.5	36.21	35.50	1.5	6,008	0.03%
2021/12/08	3.5	37.39	3.5	37.97	36.00	0	6,040	0.00%
2021/12/07	0.5	36.03	13.6	36.29	35.80	-13.1	5,813	-0.23%
2021/12/06	0.6	35.09	2	34.87	35.05	-1.5	5,734	-0.03%
2021/12/03	0	34.76	1.3	34.82	34.55	-1.3	5,714	-0.02%
2021/12/02	1.3	34.67	0.3	34.43	34.60	1	5,709	0.02%
2021/12/01	0.3	34.27	0	0.00	34.40	0.3	5,713	0.01%
2021/11/30	4	34.33	5	34.40	34.50	-1	5,750	-0.02%
2021/11/29	0	33.95	2	33.95	34.00	-2	5,763	-0.03%
2021/11/26	0	34.60	1	34.60	34.65	-1	5,804	-0.02%
2021/11/25	32	36.95	9	36.27	35.55	23	5,790	0.40%
2021/11/24	1	36.10	13	36.80	36.95	-12	5,270	-0.23%
2021/11/23	3.1	34.82	20	34.90	33.60	-16.9	5,164	-0.33%
2021/11/22	0	0.00	2	33.25	33.20	-2	5,261	-0.04%
2021/11/19	1	33.50	5	33.37	33.05	-4	5,251	-0.08%
2021/11/18	1	34.40	5	33.89	33.80	-4	5,286	-0.08%
2021/11/17	14	34.41	2	34.35	33.85	12	5,327	0.23%
2021/11/16	22	34.43	0	0.00	34.15	22	5,298	0.42%
2021/11/15	6.1	36.36	12	36.27	35.60	-5.9	5,265	-0.11%
2021/11/12	12.1	37.88	1	38.10	37.85	11.1	5,253	0.21%
2021/11/11	15	34.37	16	36.00	37.10	-1	4,774	-0.02%
2021/11/09	0.2	34.40	0	0.00	34.35	0.2	5,058	0.00%
2021/11/04	0	33.60	0	0.00	33.50	0	5,014	0.00%
2021/11/03	7	34.19	5	34.01	33.90	2	5,029	0.04%
2021/11/02	5	33.41	4	34.13	33.00	1	4,996	0.02%
2021/11/01	2	32.80	7	33.70	33.10	-5	4,903	-0.10%
2021/10/29	3	32.30	4	32.48	32.70	-1	4,902	-0.02%
2021/10/28	0	0.00	2	32.90	32.70	-2	4,907	-0.04%
2021/10/26	0	0.00	3	33.03	33.40	-3	5,053	-0.06%
2021/10/22	2	31.90	2	32.85	32.15	0	5,200	0.00%
2021/10/21	1	35.25	1	35.05	35.10	0	5,198	0.00%
2021/10/20	3	34.22	1	34.45	33.85	2	5,192	0.04%
2021/10/15	0	33.15	0	0.00	33.35	0	5,428	0.00%
2021/10/08	5	33.84	5	34.02	33.70	0	5,933	0.00%
2021/10/06	29	33.11	9	33.53	33.00	20	6,383	0.31%
2021/10/05	3	33.10	3	32.25	33.25	0	6,559	0.00%
2021/10/04	0	0.00	20	31.05	31.05	-20	6,776	-0.30%
2021/10/01	3	34.88	2	36.30	34.40	1	7,242	0.01%
2021/09/30	0	0.00	1	37.00	37.60	-1	7,380	-0.01%
2021/09/29	3	36.00	0	0.00	35.90	3	7,439	0.04%
2021/09/28	3	37.80	3	37.05	35.95	0	7,769	0.00%
2021/09/23	0	0.00	49	35.01	36.55	-49	9,602	-0.51%
2021/09/22	0	0.00	5	35.25	35.20	-5	11,011	-0.05%
2021/09/15	2	37.80	2	38.30	38.40	0	13,660	0.00%
2021/09/10	4	38.58	2	38.20	38.20	2	15,553	0.01%
2021/09/07	3	37.95	3	38.15	37.55	0	15,856	0.00%
2021/09/06	0	0.00	1	37.65	37.50	-1	15,975	-0.01%
2021/09/03	6	39.39	0	0.00	38.75	6	15,999	0.04%
2021/09/02	0	0.00	6	40.05	39.30	-6	16,042	-0.04%
2021/09/01	5	40.55	0	0.00	40.55	5	16,100	0.03%
2021/08/31	3	41.00	3	41.70	41.50	0	16,142	0.00%
2021/08/26	9	45.00	6	43.55	42.85	3	19,300	0.02%
2021/08/25	3	42.23	3	42.10	42.00	0	21,025	0.00%
2021/08/24	5	42.85	6	42.81	42.90	-1	22,514	0.00%
2021/08/23	0	0.00	10	43.10	43.00	-10	23,679	-0.04%
2021/08/20	0	0.00	2	40.88	40.35	-2	24,418	-0.01%
2021/08/19	11	41.26	10	42.45	40.90	1	25,342	0.00%
2021/08/17	0	0.00	2	42.60	40.50	-2	25,769	-0.01%
2021/08/13	10	43.92	2	43.63	43.20	8	26,767	0.03%
2021/08/12	7	45.31	1	44.60	45.50	6	27,292	0.02%
2021/08/11	2	43.70	0	0.00	41.40	2	27,256	0.01%
2021/08/09	6	44.28	3	44.27	43.35	3	27,474	0.01%
2021/08/06	2	44.20	1	42.80	42.70	1	27,680	0.00%
2021/08/05	0	0.00	2	43.50	43.25	-2	27,915	-0.01%
2021/08/03	49	46.00	5	46.10	45.90	44	29,607	0.15%
2021/08/02	2	47.05	0	0.00	46.85	2	30,498	0.01%
2021/07/26	1	48.80	0	0.00	47.40	1	33,771	0.00%
2021/07/23	0	0.00	5	49.34	49.55	-5	34,703	-0.01%
2021/07/22	3	47.77	0	0.00	47.80	3	34,866	0.01%
2021/07/21	2	48.20	0	0.00	47.20	2	35,280	0.01%
2021/07/20	2	50.00	0	0.00	49.60	2	35,682	0.01%
2021/07/19	4	52.85	7	52.96	52.30	-3	36,027	-0.01%
2021/07/16	4	52.00	0	0.00	51.30	4	37,205	0.01%
2021/07/15	36	53.48	26	53.95	53.80	10	37,788	0.03%
2021/07/14	0	0.00	15	51.84	52.20	-15	38,541	-0.04%
2021/07/13	14	53.93	2	52.50	52.20	12	38,672	0.03%
2021/07/12	20	59.50	16	58.21	57.30	4	38,792	0.01%
2021/07/09	3	57.90	1	57.80	57.50	2	39,076	0.01%
2021/07/08	22	60.45	37	59.63	59.30	-15	39,620	-0.04%
2021/07/07	18	57.20	6	56.40	57.00	12	39,328	0.03%
2021/07/06	16	59.79	24	60.28	59.00	-8	39,558	-0.02%
2021/07/05	21	61.02	8	61.54	60.50	13	40,040	0.03%
2021/07/02	3	58.67	7	59.39	59.50	-4	40,013	-0.01%
2021/07/01	22	60.60	4	60.23	58.00	18	39,807	0.05%
2021/06/30	58	63.96	23	62.79	61.90	35	39,546	0.09%
2021/06/29	64	65.79	79	66.19	63.00	-15	39,231	-0.04%
2021/06/28	63	63.10	78	63.58	63.80	-15	37,925	-0.04%
2021/06/25	45	59.61	29	60.08	59.00	16	36,719	0.04%
2021/06/24	0	0.00	19	55.83	57.50	-19	35,576	-0.05%
2021/06/23	52	56.46	34	57.31	52.30	18	35,673	0.05%
2021/06/22	1	56.00	3	57.80	58.10	-2	34,795	-0.01%
2021/06/21	12	49.22	16.2	49.50	52.90	-4.2	34,215	-0.01%
2021/06/18	11	48.18	16	47.72	48.15	-5	33,965	-0.01%
2021/06/17	13	46.78	6	47.36	47.20	7	33,860	0.02%
2021/06/16	16	46.93	18	46.76	46.50	-2	33,763	-0.01%
2021/06/15	1	45.00	19	45.79	47.10	-18	33,614	-0.05%
2021/06/11	14	43.06	1	43.10	42.85	13	33,487	0.04%
2021/06/10	13	41.84	5	40.55	42.35	8	33,451	0.02%
2021/06/09	5	42.00	1	41.65	41.05	4	33,382	0.01%
2021/06/08	2	42.75	4	42.51	43.15	-2	33,306	-0.01%
2021/06/07	28	42.40	12	42.29	42.00	16	33,223	0.05%
2021/06/04	394.2	49.40	434	49.33	46.65	-39.8	33,028	-0.12%	大買/大賣/
2021/06/03	125	47.02	93	46.85	46.60	32	31,682	0.10%	大買/
2021/06/02	51	44.64	28.4	44.83	45.70	22.6	30,248	0.07%
2021/06/01	21	38.55	22	39.91	41.55	-1	29,035	0.00%
2021/05/31	36	39.86	20	40.00	37.80	16	28,038	0.06%
2021/05/28	21	36.14	24	36.70	37.15	-3	26,859	-0.01%
2021/05/27	0	0.00	39	33.06	33.80	-39	26,111	-0.15%
2021/05/26	21	31.19	24	30.53	30.75	-3	25,245	-0.01%
2021/05/25	12	30.51	13	31.57	30.30	-1	25,106	0.00%
2021/05/24	39	31.49	33	31.45	31.55	6	25,231	0.02%
2021/05/21	21	29.20	25	30.31	31.05	-4	24,744	-0.02%
2021/05/20	38	29.49	36	29.51	28.25	2	24,298	0.01%
2021/05/19	10	28.64	12	28.34	28.65	-2	23,516	-0.01%
2021/05/17	11	23.93	7	24.67	23.70	4	23,478	0.02%
2021/05/14	6	26.73	9	28.34	26.30	-3	23,272	-0.01%
2021/05/13	7	30.54	1	30.35	29.20	6	22,980	0.03%
2021/05/12	23	34.24	30	33.59	32.40	-7	22,691	-0.03%
2021/05/11	43	38.47	20	39.67	36.00	23	22,286	0.10%
2021/05/10	8	37.08	28	37.55	38.75	-20	21,051	-0.10%
2021/05/07	27	34.10	11	33.75	35.25	16	20,176	0.08%
2021/05/06	23	34.86	24	34.69	34.35	-1	19,674	-0.01%
2021/05/05	9	31.25	28	31.93	32.90	-19	18,814	-0.10%
2021/05/04	22	31.41	59	30.59	30.05	-37	18,264	-0.20%
2021/05/03	140	37.06	118	37.03	33.20	22	17,858	0.12%	大買/大賣/
2021/04/29	17	34.45	53	34.95	35.85	-36	16,779	-0.21%
2021/04/28	2	32.80	1	34.25	32.60	1	15,840	0.01%
2021/04/27	26	34.46	30	34.83	33.95	-4	15,657	-0.03%
2021/04/26	24	33.88	23	33.36	34.55	1	15,195	0.01%
2021/04/23	19	31.74	26	31.74	31.45	-7	14,808	-0.05%
2021/04/22	113	34.71	69	35.06	31.95	44	14,502	0.30%	大買/
2021/04/21	43	33.80	49	33.67	33.25	-6	13,347	-0.04%
2021/04/20	70	31.97	33	33.65	33.90	37	12,683	0.29%
2021/04/19	2	32.00	6	32.83	33.05	-4	11,748	-0.03%
2021/04/16	23	29.41	14.4	29.54	30.05	8.6	11,387	0.08%
2021/04/15	30	26.32	28.5	26.44	27.35	1.5	11,071	0.01%
2021/04/14	46	23.99	46.4	24.39	24.90	-0.4	10,615	0.00%
2021/04/13	28	23.58	52	23.50	22.65	-24	9,831	-0.24%
2021/04/12	1	22.50	22	23.14	23.30	-21	9,663	-0.22%
2021/04/09	7	22.15	8	21.65	21.25	-1	9,344	-0.01%
2021/04/08	2	21.60	16	21.87	22.20	-14	8,757	-0.16%
2021/04/07	5	19.87	3	20.55	20.20	2	8,589	0.02%
2021/04/06	24	20.18	2	19.98	20.35	22	9,306	0.24%
2021/04/01	18	19.88	23	19.49	19.30	-5	9,653	-0.05%
2021/03/31	0	0.00	2	18.63	18.75	-2	10,277	-0.02%
2021/03/30	0	0.00	11	18.00	18.20	-11	10,843	-0.10%
2021/03/29	13	18.26	0	0.00	18.10	13	11,490	0.11%
2021/03/26	6	18.33	0	0.00	18.00	6	12,448	0.05%
2021/03/25	0	0.00	12	18.89	18.95	-12	12,235	-0.10%
2021/03/22	0	0.00	6	17.60	17.80	-6	12,684	-0.05%
2021/03/17	1	17.95	0	0.00	17.90	1	14,537	0.01%
2021/03/16	2	18.20	7	18.16	18.15	-5	14,688	-0.03%
2021/03/15	0	0.00	1	18.75	18.55	-1	14,683	-0.01%
2021/03/12	1	18.30	1	18.75	18.50	0	14,683	0.00%
2021/03/11	1	18.35	0	0.00	18.40	1	14,721	0.01%
2021/03/09	26	19.20	36	18.84	18.60	-10	14,791	-0.07%
2021/03/05	39	19.41	0	0.00	18.70	39	15,123	0.26%
2021/03/04	0	0.00	5	19.34	19.80	-5	14,791	-0.03%
2021/03/03	1	18.00	1	18.00	18.00	0	14,607	0.00%
2021/02/25	5	19.19	5	19.15	18.85	0	14,728	0.00%
2021/02/24	12	20.50	0	0.00	18.85	12	14,677	0.08%
2021/02/22	0	0.00	1	17.35	18.10	-1	14,484	-0.01%
2021/02/18	0	0.00	10	17.20	17.55	-10	14,308	-0.07%
2021/02/17	0	0.00	3	16.00	16.40	-3	14,147	-0.02%
2021/02/05	0	0.00	8	14.90	14.95	-8	14,064	-0.06%
2021/02/03	9	15.25	0	0.00	15.10	9	14,040	0.06%
2021/02/02	4	15.44	0	0.00	15.65	4	14,019	0.03%
2021/01/29	1	16.15	1	15.30	15.10	0	13,862	0.00%
2021/01/26	4	16.64	0	0.00	16.55	4	13,723	0.03%
2021/01/25	3	17.45	1	18.25	17.45	2	13,650	0.01%
2021/01/21	0	0.00	8	17.11	16.70	-8	13,428	-0.06%
2021/01/20	1	16.50	2	17.25	16.80	-1	13,384	-0.01%
2021/01/19	1	18.50	0	0.00	17.65	1	13,290	0.01%
2021/01/18	0	0.00	1	19.00	18.25	-1	13,211	-0.01%
2021/01/15	11	18.82	0	0.00	18.50	11	13,072	0.08%
2021/01/14	11	20.57	15	20.51	20.20	-4	12,902	-0.03%
2021/01/13	1	20.60	3	20.72	20.90	-2	12,712	-0.02%
2021/01/12	2	20.30	0	0.00	20.15	2	12,667	0.02%
2021/01/11	0	0.00	4	21.15	21.90	-4	12,580	-0.03%
2021/01/08	5	20.80	0	0.00	20.60	5	12,527	0.04%
2021/01/07	0.5	22.15	0	0.00	21.55	0.5	12,478	0.00%
2021/01/05	3	23.05	28	23.28	23.30	-25	12,388	-0.20%
2021/01/04	0	0.00	35	22.05	23.45	-35	12,303	-0.28%
2020/12/30	5	22.30	2	22.30	21.55	3	12,086	0.02%
2020/12/29	24	23.33	29	23.89	23.00	-5	11,917	-0.04%
2020/12/28	43.5	23.38	35	23.82	22.25	8.5	10,983	0.08%
2020/12/25	113	22.97	57.5	23.07	23.35	55.5	10,255	0.54%	大買/
2020/12/24	22	20.83	36.4	20.94	22.00	-14.4	9,080	-0.16%
2020/12/23	34	18.77	46	19.37	20.00	-12	8,366	-0.14%
2020/12/22	33	19.12	60	19.78	18.20	-27	7,760	-0.35%
2020/12/21	0	0.00	3	17.70	18.05	-3	6,769	-0.04%
2020/12/18	46	16.07	16	16.29	16.45	30	6,609	0.45%
2020/12/17	2	15.65	12	15.80	15.80	-10	6,502	-0.15%
2020/12/16	6	16.45	5	16.39	16.10	1	6,342	0.02%
2020/12/15	12	16.41	11	16.88	16.00	1	5,992	0.02%
2020/12/14	15	15.30	62	15.49	15.95	-47	5,129	-0.92%
2020/12/11	32	14.70	8.1	15.09	14.50	24	4,714	0.51%
2020/12/10	0	0.00	1	13.40	14.20	-1	4,190	-0.02%
2020/12/09	51	13.05	13	13.44	12.95	38	4,074	0.93%
2020/12/08	1	12.90	3	13.35	13.15	-2	4,063	-0.05%
2020/12/07	2	13.08	0	0.00	12.95	2	4,060	0.05%
2020/12/04	5	13.27	78	13.24	13.40	-73	4,042	-1.81%
2020/12/03	74	13.97	44	13.86	13.45	30	4,044	0.74%
2020/12/02	44	13.76	36	13.76	13.40	8	4,033	0.20%
2020/12/01	27	14.35	30	14.98	14.10	-3	3,945	-0.08%
2020/11/30	47	14.08	13	13.93	14.55	34	3,520	0.97%
2020/11/27	12	12.44	5	12.50	13.25	7	3,154	0.22%
2020/11/26	0	0.00	15	11.80	12.05	-15	2,891	-0.52%
2020/11/25	0	0.00	1	11.65	11.55	-1	2,747	-0.04%
2020/11/24	29	11.54	14	11.15	11.45	15	2,682	0.56%
2020/11/23	11	10.67	20	10.98	11.40	-9	2,631	-0.34%
2020/11/20	41	11.40	35	11.79	10.85	6	2,573	0.23%
2020/11/19	5	10.80	29	10.82	11.25	-24	2,282	-1.05%
2020/11/18	0	0.00	2	10.23	10.25	-2	2,122	-0.09%
2020/11/06	0	0.00	1	10.05	9.86	-1	2,212	-0.05%
2020/11/05	0	0.00	1	10.00	9.96	-1	2,217	-0.05%
2020/10/28	0	0.00	2	10.10	9.89	-2	2,176	-0.09%
2020/10/26	0	0.00	15	9.58	9.61	-15	2,138	-0.70%
2020/10/22	8	9.65	0	0.00	9.44	8	2,130	0.38%
2020/10/20	4	9.55	0	0.00	9.53	4	2,117	0.19%
2020/10/16	16	9.80	0	0.00	9.72	16	2,099	0.76%
2020/10/15	5	9.89	0	0.00	9.88	5	2,089	0.24%
2020/10/13	3	9.95	5	9.82	9.77	-2	2,068	-0.10%
2020/10/12	7	10.22	2	10.53	10.20	5	2,038	0.25%
2020/10/08	5	10.10	0	0.00	10.30	5	2,008	0.25%
2020/09/29	0	0.00	24	9.84	9.60	-24	1,973	-1.22%
2020/09/25	20	10.13	0	0.00	9.90	20	1,956	1.02%
2020/09/24	4	10.20	20	10.40	10.05	-16	1,884	-0.85%
2020/09/23	0	0.00	19	10.53	10.65	-19	1,838	-1.03%
2020/09/22	30	11.06	18	10.87	10.75	12	1,809	0.66%
2020/09/21	6	10.59	16	10.67	10.55	-10	1,650	-0.61%
2020/09/18	13	10.56	0	0.00	10.60	13	1,604	0.81%
2020/09/17	0	0.00	12	10.64	10.45	-12	1,566	-0.77%
2020/09/16	2	10.40	1	10.55	10.50	1	1,537	0.07%
2020/09/15	36	10.60	2	10.63	10.65	34	1,445	2.35%
2020/09/14	1	10.40	2	10.70	10.30	-1	1,391	-0.07%
2020/09/11	29	10.38	1	10.45	10.10	28	1,313	2.13%
2020/09/10	3	10.50	0	0.00	10.30	3	1,274	0.24%
2020/09/09	6	10.46	1	10.45	10.55	5	1,240	0.40%
2020/09/08	1	10.20	0	0.00	10.15	1	1,189	0.08%
2020/09/07	6	10.85	6	10.55	10.75	0	1,138	0.00%
2020/09/02	5	9.58	0	0.00	9.50	5	911	0.55%
2020/09/01	0	0.00	1	9.46	9.34	-1	841	-0.12%
2020/08/31	18	8.77	18	8.90	8.79	0	805	0.00%
2020/08/28	1	8.44	0	0.00	8.39	1	758	0.13%
2020/08/25	0	0.00	1	8.22	8.15	-1	681	-0.15%
2020/08/24	0	0.00	26	8.24	8.18	-26	684	-3.80%
2020/08/21	26	8.16	0	0.00	8.20	26	685	3.79%
2020/07/27	1	6.92	0	0.00	6.92	1	696	0.14%
2020/05/22	0	0.00	1	6.98	6.86	-1	357	-0.28%
2020/05/21	1	6.73	60	6.95	6.97	-59	337	-17.47%
2020/05/20	60	6.75	0	0.00	6.74	60	331	18.08%
2020/05/18	0	0.00	200	7.00	7.10	-200	290	-68.75%	大賣/鉅額交易
2020/03/27	0	0.00	37	5.02	4.98	-37	178	-20.69%
2020/03/26	0	0.00	63	5.02	5.00	-63	176	-35.67%
2020/03/20	20	4.65	0	0.00	4.80	20	187	10.68%
2020/03/19	80	4.71	140	4.65	4.65	-60	185	-32.43%	大賣/
2020/03/18	20	5.01	20	5.20	5.13	0	169	0.00%
2020/03/09	30	6.54	0	0.00	6.40	30	160	18.65%
2020/03/03	32	6.74	0	0.00	6.77	32	161	19.86%
2020/01/31	18	6.90	0	0.00	7.00	18	169	10.62%
2020/01/20	60	7.18	0	0.00	7.19	60	172	34.84%
2020/01/16	200	7.20	0	0.00	7.19	200	172	115.67%	大買/鉅額交易
2019/12/20	1	7.24	0	0.00	7.24	1	174	0.57%
2019/12/19	0	0.00	1	7.28	7.20	-1	175	-0.57%
2019/12/18	0	0.00	11	7.30	7.33	-11	174	-6.31%
2019/11/29	0.2	7.06	0	0.00	7.03	0.2	208	0.10%
2019/11/08	0	0.00	10	7.31	7.32	-10	203	-4.91%
2019/11/07	0	0.00	0.2	7.45	7.37	-0.2	203	-0.10%
2019/11/06	0.2	7.43	0	0.00	7.37	0.2	202	0.10%
2019/10/29	1	7.35	0	0.00	7.32	1	204	0.49%
2019/09/23	0	0.00	50	7.48	7.48	-50	195	-25.54%
2019/09/09	10	7.50	0	0.00	7.51	10	191	5.22%
2019/04/24	0	0.00	3	7.92	7.88	-3	155	-1.93%
2019/03/25	0	0.00	5	8.08	8.08	-5	143	-3.49%
2019/03/22	2	8.06	0	0.00	8.05	2	142	1.40%
2019/03/21	3	8.07	0	0.00	8.11	3	142	2.10%
2018/11/08	5	8.90	0	0.00	8.99	5	562	0.89%
2018/10/19	0	0.00	30	8.90	8.86	-30	660	-4.54%
2018/09/11	0	0.00	109	9.52	9.54	-109	644	-16.92%	大賣/鉅額交易
2018/09/10	0	0.00	9	9.82	9.58	-9	643	-1.40%
2018/08/30	12	10.65	12	10.75	10.65	0	865	0.00%
2018/08/15	15	10.25	0	0.00	10.30	15	921	1.63%
2018/08/10	0	0.00	16	11.05	11.05	-16	945	-1.69%
2018/08/08	16	10.80	0	0.00	10.75	16	981	1.63%
2018/07/27	9	10.90	9	11.20	10.90	0	1,305	0.00%
2018/07/17	0	0.00	20	10.90	11.05	-20	2,485	-0.80%
2018/07/13	0	0.00	1	10.60	10.55	-1	2,589	-0.04%
2018/07/11	0	0.00	2	10.45	10.40	-2	2,650	-0.08%
2018/07/05	20	10.20	0	0.00	10.20	20	2,980	0.67%
2018/07/04	1	10.65	50	10.75	10.60	-49	3,064	-1.60%
2018/06/11	0	0.00	20	12.85	12.80	-20	3,961	-0.50%
2018/06/08	0	0.00	21	12.41	12.45	-21	3,906	-0.54%
2018/06/07	10	11.90	0	0.00	12.00	10	3,956	0.25%
2018/06/04	5	11.90	0	0.00	11.90	5	4,233	0.12%
2018/06/01	3	11.72	0	0.00	11.75	3	4,377	0.07%
2018/05/31	0	0.00	3	11.75	11.75	-3	4,498	-0.07%
2018/05/29	56	11.70	10	11.75	11.70	46	5,403	0.85%
2018/05/25	5	11.95	5	11.95	11.90	0	5,939	0.00%
2018/05/24	0	0.00	10	12.15	12.10	-10	6,400	-0.16%
2018/05/23	5	12.20	0	0.00	12.15	5	6,534	0.08%
2018/05/22	10	12.00	0	0.00	12.00	10	6,672	0.15%
2018/05/21	0	0.00	7	12.00	11.95	-7	6,720	-0.10%
2018/05/15	0	0.00	10	12.45	12.05	-10	6,995	-0.14%
2018/05/14	70	12.28	0	0.00	12.15	70	7,147	0.98%
2018/05/11	40	12.65	3	12.65	12.60	37	7,301	0.51%
2018/05/09	13	12.77	0	0.00	12.75	13	7,399	0.18%
2018/05/08	10	12.85	0	0.00	12.80	10	7,632	0.13%
2018/05/04	0	0.00	20	13.10	13.05	-20	7,676	-0.26%
2018/05/02	10	14.03	20	13.80	14.10	-10	8,086	-0.12%
2018/04/30	37	13.70	0	0.00	13.70	37	8,035	0.46%
2018/04/27	102	13.94	260	13.91	13.85	-158	7,987	-1.98%	大買/大賣/鉅額交易
2018/04/26	320	13.90	60	14.16	13.65	260	7,858	3.31%	大買/鉅額交易
2018/04/25	20	14.35	92	14.20	14.30	-72	7,814	-0.92%
2018/04/20	0	0.00	5	13.55	13.50	-5	7,480	-0.07%
2018/04/12	1	13.30	0	0.00	13.35	1	7,730	0.01%
2018/04/11	4	13.40	15	13.83	13.65	-11	7,693	-0.14%
2018/04/10	2	13.45	1	13.10	12.80	1	7,487	0.01%
2018/04/09	1	13.25	0	0.00	13.00	1	7,448	0.01%
2018/04/03	0	0.00	1	13.05	13.10	-1	7,391	-0.01%
2018/04/02	1	13.05	0	0.00	13.45	1	7,332	0.01%
2018/03/31	31	12.68	33	12.75	12.60	-2	7,041	-0.03%
2018/03/30	9	12.50	9	12.30	12.50	0	6,960	0.00%
2018/03/29	4	11.95	0	0.00	12.05	4	6,904	0.06%
2018/03/27	0	0.00	10	12.12	11.90	-10	6,827	-0.15%
2018/03/26	10	11.90	0	0.00	11.80	10	6,808	0.15%
2018/03/22	0	0.00	39	12.06	11.90	-39	6,747	-0.58%
2018/03/21	10	12.50	26	12.56	12.45	-16	6,687	-0.24%
2018/03/20	25	12.93	15	13.02	12.80	10	6,644	0.15%
2018/03/16	5	13.00	0	0.00	12.80	5	6,516	0.08%
2018/03/15	0	0.00	1	13.20	13.10	-1	6,474	-0.02%
2018/03/14	1	13.45	0	0.00	13.35	1	6,445	0.02%
2018/03/13	13	13.57	3	13.30	13.30	10	6,400	0.16%
2018/03/12	15	13.82	102	13.01	13.70	-87	6,297	-1.38%	大賣/
2018/03/09	10	12.75	6	12.97	12.75	4	6,111	0.07%
2018/03/08	5	12.80	0	0.00	12.95	5	6,066	0.08%
2018/03/07	0	0.00	1	13.55	13.00	-1	5,993	-0.02%
2018/03/06	21	13.85	10	13.80	13.60	11	5,837	0.19%
2018/03/05	23	14.19	22	14.28	13.55	1	5,705	0.02%
2018/03/02	225	15.46	19	15.27	14.55	206	5,437	3.79%	大買/鉅額交易
2018/03/01	19	14.85	10	15.50	15.50	9	4,775	0.19%
2018/02/27	0	0.00	1	13.70	14.10	-1	4,383	-0.02%
2018/02/26	2	14.58	10	14.80	14.20	-8	4,205	-0.19%
2018/02/23	10	13.70	40	13.58	13.80	-30	3,728	-0.80%
2018/02/21	0	0.00	10	11.65	11.45	-10	3,430	-0.29%
2018/02/12	34	11.44	24	11.54	11.40	10	3,362	0.30%
2018/02/09	0	0.00	1	11.05	11.55	-1	3,286	-0.03%
2018/02/08	2	11.45	0	0.00	11.30	2	3,151	0.06%
2018/02/07	0	0.00	56	11.38	11.20	-56	3,053	-1.83%
2018/02/06	51	11.72	18	11.93	10.80	33	2,965	1.11%
2018/02/05	40	12.12	13	11.82	11.75	27	2,767	0.98%
2018/02/02	2	11.50	0	0.00	11.35	2	2,566	0.08%
2018/02/01	5	11.75	5	11.40	11.40	0	2,522	0.00%
2018/01/30	14	11.29	0	0.00	10.90	14	2,163	0.65%
2018/01/29	16	12.06	0	0.00	11.85	16	2,090	0.77%
2018/01/24	0	0.00	45	10.95	10.90	-45	1,459	-3.08%
2018/01/23	10	11.30	0	0.00	11.05	10	1,413	0.71%
2018/01/22	20	11.20	0	0.00	11.40	20	1,389	1.44%
2018/01/19	20	12.35	50	11.83	11.65	-30	1,318	-2.27%
2018/01/18	20	11.47	0.4	11.40	11.30	19.7	1,118	1.76%
2018/01/15	21	10.85	4	10.95	11.40	17	879	1.93%
2018/01/12	0	0.00	26	10.97	11.05	-26	738	-3.52%
2018/01/11	15	10.05	3.4	10.05	10.05	11.6	522	2.22%
2018/01/10	10	9.25	10.5	9.21	9.16	-0.5	418	-0.12%
2018/01/09	10	9.06	0	0.00	9.00	10	405	2.47%
2018/01/03	0	0.00	1	8.90	9.00	-1	338	-0.30%
2018/01/02	1	8.85	8	8.74	8.73	-7	282	-2.48%