海光 (2038)-安泰券商分點個股進出

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
20.35
漲跌
▼0.20
漲幅
-0.97%
成交量
360張
產業
上市鋼鐵類股
389人加入追蹤

立即追蹤
本地時間:13:30

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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/06/21	1	20.40	0	0.00	20.35	1	1,723	0.06%
2024/06/20	0	0.00	5	20.55	20.55	-5	1,722	-0.29%
2024/06/19	10	20.10	0	0.00	20.30	10	1,718	0.58%
2024/06/17	5	20.68	0	0.00	20.55	5	1,708	0.29%
2024/06/14	15	20.10	2	20.15	20.15	13	1,703	0.76%
2024/06/12	1	20.30	0	0.00	20.25	1	1,696	0.06%
2024/06/11	3	20.63	2	21.03	20.60	1	1,716	0.06%
2024/05/30	0	0.00	5	21.00	20.90	-5	1,706	-0.29%
2024/05/28	5	21.15	0	0.00	21.35	5	1,701	0.29%
2024/05/21	3	22.30	5.1	22.60	22.35	-2.1	1,630	-0.13%
2024/05/20	17	22.09	8	22.69	22.05	9	1,554	0.58%
2024/05/15	1	20.65	1	20.75	20.60	0	1,431	0.00%
2024/05/07	0	0.00	1	20.10	20.05	-1	1,402	-0.07%
2024/05/03	0	0.00	1	20.45	20.30	-1	1,384	-0.07%
2024/04/29	1	21.05	1	21.00	21.05	0	1,367	0.00%
2024/04/25	0	0.00	2	20.25	20.25	-2	1,355	-0.15%
2024/04/24	3	20.47	5	20.50	20.45	-2	1,352	-0.15%
2024/04/22	7	22.04	0	0.00	20.50	7	1,339	0.52%
2024/04/19	10	22.29	10	21.79	21.95	0	1,264	0.00%
2024/04/18	0	0.00	11.1	21.90	21.90	-11.1	1,089	-1.02%
2024/04/17	3	20.05	0	0.00	19.95	3	1,042	0.29%
2024/04/16	1.1	19.80	2	20.25	19.80	-0.9	1,043	-0.09%
2024/04/15	7	20.52	0	0.00	20.10	7	1,046	0.67%
2024/04/10	0	0.00	3	21.62	21.15	-3	1,115	-0.27%
2024/04/09	6	21.63	4.1	20.69	21.70	1.9	1,007	0.19%
2024/04/08	2	19.80	2	19.85	19.75	0	863	0.00%
2024/04/03	15	19.27	1	19.35	19.05	14	831	1.68%
2024/03/28	0	0.00	1.1	18.44	18.25	-1.1	1,257	-0.08%
2024/03/25	1	18.40	0	0.00	18.50	1	1,730	0.06%
2024/03/14	0	0.00	30	19.48	19.05	-30	2,307	-1.30%
2024/03/08	0	0.00	1	19.05	19.30	-1	2,265	-0.04%
2024/02/16	10	20.43	1	20.70	20.75	9	2,183	0.41%
2024/01/18	0	0.00	1	20.20	20.15	-1	2,094	-0.05%
2024/01/17	10	20.00	0	0.00	20.15	10	2,091	0.48%
2024/01/16	1	20.00	0	0.00	20.05	1	2,076	0.05%
2024/01/15	0	0.00	0.1	20.60	20.55	-0.1	2,060	0.00%
2024/01/10	0.1	20.45	2	20.50	20.35	-1.9	2,038	-0.09%
2024/01/09	12	21.05	0	0.00	20.70	12	2,026	0.59%
2024/01/08	1	21.50	2	21.70	21.35	-1	2,000	-0.05%
2024/01/05	4	21.75	1	22.00	21.75	3	1,985	0.15%
2024/01/04	2	22.55	5.1	22.45	22.50	-3.1	1,943	-0.16%
2024/01/02	2.1	21.75	0	0.00	21.60	2.1	1,826	0.11%
2023/12/29	0	0.00	10	21.95	21.95	-10	1,797	-0.56%
2023/12/28	10	22.35	10	22.00	22.00	0	1,769	0.00%
2023/12/27	1	22.90	18	23.18	22.80	-17	1,712	-0.99%
2023/12/26	18	22.58	12	22.53	23.40	6	1,656	0.36%
2023/12/25	20	23.60	10.1	23.40	23.05	9.9	1,558	0.64%
2023/12/22	3.3	21.65	3	21.70	21.90	0.3	1,254	0.02%
2023/12/21	8	22.30	15.1	22.67	22.50	-7.1	1,169	-0.61%
2023/12/20	23.1	21.98	2	21.75	21.90	21.1	979	2.15%
2023/12/19	31	20.82	30	21.48	21.70	1	770	0.13%
2023/12/18	1	20.55	22	20.90	21.65	-21	390	-5.37%
2023/12/05	0	0.00	2	18.40	18.40	-2	177	-1.13%
2023/11/16	0	0.00	22	17.85	17.85	-22	183	-12.00%
2023/11/03	0	0.00	2	17.10	17.25	-2	200	-1.00%
2023/11/02	2	16.83	0	0.00	16.80	2	202	0.99%
2023/10/26	0	0.00	2	17.10	17.05	-2	261	-0.77%
2023/10/20	2	16.95	0	0.00	16.95	2	292	0.68%
2023/10/18	5	17.10	0	0.00	17.15	5	298	1.68%
2023/10/17	0.1	17.00	0	0.00	17.10	0.1	301	0.02%
2023/10/11	0.9	17.46	0	0.00	17.00	0.9	315	0.27%
2023/10/06	2	17.40	0	0.00	17.25	2	318	0.63%
2023/09/28	2	17.60	0	0.00	17.60	2	352	0.57%
2023/09/15	0	0.00	1	18.40	18.40	-1	382	-0.26%
2023/09/11	0	0.00	2	17.60	17.60	-2	394	-0.51%
2023/09/07	1	17.85	0	0.00	17.80	1	399	0.25%
2023/09/04	0	0.00	1	18.15	18.35	-1	405	-0.25%
2023/09/01	0	0.00	1	17.95	17.95	-1	405	-0.25%
2023/08/28	2	17.75	0	0.00	17.75	2	427	0.47%
2023/08/24	0	0.00	1	18.50	18.50	-1	421	-0.24%
2023/08/18	0	0.00	3	18.75	19.00	-3	420	-0.71%
2023/08/14	1	18.85	0	0.00	18.90	1	415	0.24%
2023/08/10	11	19.52	1	19.15	19.20	10	421	2.37%
2023/08/08	1	19.70	0	0.00	19.80	1	427	0.23%
2023/08/07	4	20.14	1	20.30	20.15	3	431	0.70%
2023/08/04	1	20.30	1	20.40	20.30	0	429	0.00%
2023/08/02	2	20.35	22	20.79	20.25	-20	423	-4.73%
2023/07/31	2	19.70	1	20.00	19.75	1	384	0.26%
2023/07/28	1	20.00	1	20.00	20.00	0	381	0.00%
2023/07/27	1	20.05	3	20.20	20.05	-2	377	-0.53%
2023/07/20	0	0.00	1	19.15	19.10	-1	361	-0.28%
2023/07/13	10	18.75	0	0.00	18.80	10	373	2.68%
2023/07/11	2	19.20	0	0.00	19.15	2	370	0.54%
2023/07/07	22	19.90	0	0.00	19.65	22	372	5.90%
2023/07/05	0	0.00	21	20.69	20.70	-21	364	-5.77%
2023/07/04	5	20.40	0	0.00	20.35	5	355	1.41%
2023/06/29	0	0.00	5	20.35	20.40	-5	356	-1.40%
2023/06/26	5	20.87	0	0.00	20.55	5	367	1.36%
2023/06/05	10	20.50	0	0.00	20.50	10	465	2.15%
2023/05/29	0	0.00	1	19.65	19.75	-1	512	-0.20%
2023/05/24	1	20.45	1	20.40	20.45	0	556	0.00%
2023/05/23	3	20.40	3	20.28	20.40	0	566	0.00%
2023/05/19	10	19.95	0	0.00	19.85	10	574	1.74%
2023/05/15	1	19.70	1	19.60	19.70	0	609	0.00%
2023/04/07	0	0.00	3	21.80	21.75	-3	1,167	-0.26%
2023/03/30	0	0.00	2	21.65	21.75	-2	1,570	-0.13%
2023/03/28	1	21.70	1	21.70	21.70	0	1,694	0.00%
2023/03/27	10	22.00	1	22.15	22.05	9	1,722	0.52%
2023/03/23	0	0.00	1	22.00	21.95	-1	1,953	-0.05%
2023/03/22	0	0.00	3	22.20	22.15	-3	2,039	-0.15%
2023/03/20	0	0.00	1	22.30	22.20	-1	2,189	-0.05%
2023/03/16	23	22.45	0	0.00	21.90	23	2,184	1.05%
2023/03/07	4	23.30	25	23.45	23.30	-21	2,178	-0.96%
2023/03/02	0	0.00	2	22.70	22.75	-2	2,165	-0.09%
2023/03/01	2	22.48	0	0.00	22.30	2	2,156	0.09%
2023/02/23	1	23.20	1	23.25	23.20	0	2,127	0.00%
2023/02/21	1	23.00	1	23.30	23.00	0	2,113	0.00%
2023/02/20	1	23.15	1	23.05	23.15	0	2,135	0.00%
2023/02/17	13	22.96	1	22.95	23.05	12	2,171	0.55%
2023/02/10	0	0.00	1	22.80	22.60	-1	2,191	-0.05%
2023/02/08	0	0.00	4	23.20	23.20	-4	2,184	-0.18%
2023/02/06	1	22.95	0	0.00	22.90	1	2,166	0.05%
2023/02/02	5	23.50	1	23.50	23.75	4	2,139	0.19%
2023/02/01	7	23.86	7	24.21	23.90	0	2,113	0.00%
2023/01/31	1	24.00	1	23.80	24.00	0	2,059	0.00%
2023/01/30	0	0.00	4	23.25	23.35	-4	1,977	-0.20%
2023/01/17	0	0.00	4	22.75	22.75	-4	1,931	-0.21%
2023/01/11	4	22.00	2	22.10	22.15	2	1,827	0.11%
2023/01/09	0	0.00	1	22.05	22.05	-1	1,818	-0.06%
2023/01/04	6	22.03	0	0.00	21.70	6	1,799	0.33%
2022/12/29	7	21.66	0	0.00	21.75	7	1,738	0.40%
2022/12/27	10	22.40	0	0.00	22.35	10	1,685	0.59%
2022/12/26	4	22.80	0	0.00	22.65	4	1,668	0.24%
2022/12/22	4	23.43	18	23.00	23.80	-14	1,542	-0.91%
2022/12/21	0	0.00	14	22.90	22.90	-14	1,279	-1.09%
2022/12/20	0	0.00	1	21.70	20.85	-1	1,192	-0.08%
2022/12/19	15	21.19	0	0.00	21.30	15	1,167	1.28%
2022/12/16	6	21.65	28	21.69	21.65	-22	1,141	-1.93%
2022/12/15	6	21.22	10	21.86	21.60	-4	1,070	-0.37%
2022/12/14	5	20.50	1	21.30	20.50	4	915	0.44%
2022/12/13	0	0.00	17	21.16	21.30	-17	838	-2.03%
2022/12/12	1	19.20	0	0.00	19.40	1	736	0.14%
2022/12/09	10	19.90	0	0.00	19.75	10	737	1.36%
2022/12/07	9	19.99	4	20.50	19.90	5	741	0.67%
2022/12/06	4	20.15	0	0.00	20.20	4	736	0.54%
2022/12/05	0	0.00	5	20.78	20.85	-5	747	-0.67%
2022/12/02	0	0.00	2	20.55	20.25	-2	732	-0.27%
2022/12/01	0	0.00	2	20.25	20.25	-2	751	-0.27%
2022/11/30	1	20.10	3	20.07	20.10	-2	749	-0.27%
2022/11/28	2	19.45	0	0.00	19.30	2	751	0.27%
2022/11/25	0	0.00	2	20.20	19.60	-2	764	-0.26%
2022/11/23	0	0.00	4	19.45	19.35	-4	752	-0.53%
2022/11/18	6	19.65	0	0.00	19.60	6	789	0.76%
2022/11/17	15	20.00	0	0.00	20.00	15	808	1.85%
2022/11/16	1	20.30	12	20.73	19.95	-11	821	-1.34%
2022/11/15	2	20.20	1	20.30	20.20	1	806	0.12%
2022/11/14	3	19.75	2	19.30	19.75	1	794	0.13%
2022/11/10	10	18.25	2	18.30	18.35	8	943	0.85%
2022/11/08	3	18.43	2	18.40	18.50	1	1,077	0.09%
2022/11/07	0	0.00	2	18.40	18.35	-2	1,240	-0.16%
2022/10/31	0	0.00	10	17.15	17.40	-10	1,280	-0.78%
2022/10/20	1	17.40	0	0.00	17.60	1	1,628	0.06%
2022/10/19	0	0.00	40	18.15	18.10	-40	1,622	-2.46%
2022/10/13	1	18.00	0	0.00	17.50	1	1,622	0.06%
2022/10/06	0	0.00	7	19.75	19.85	-7	1,629	-0.43%
2022/10/05	1	19.80	3	20.00	19.90	-2	1,638	-0.12%
2022/10/04	13	19.69	3	19.50	19.60	10	1,642	0.61%
2022/09/29	2	19.20	0	0.00	19.00	2	1,654	0.12%
2022/09/28	1	19.00	10	19.25	18.75	-9	1,661	-0.54%
2022/09/27	2	19.48	1	19.60	19.65	1	1,664	0.06%
2022/09/23	0	0.00	1	21.10	20.70	-1	1,690	-0.06%
2022/09/21	9	20.89	0	0.00	20.75	9	1,698	0.53%
2022/09/20	2	21.30	0	0.00	21.30	2	1,691	0.12%
2022/09/19	2	21.83	2	22.30	21.75	0	1,686	0.00%
2022/09/16	3	21.90	0	0.00	21.55	3	1,644	0.18%
2022/09/13	0	0.00	1	22.25	22.05	-1	1,702	-0.06%
2022/09/12	2	22.23	1	22.10	22.25	1	1,722	0.06%
2022/09/08	1	21.55	3	21.57	21.55	-2	1,718	-0.12%
2022/09/07	2	21.10	1	22.00	21.00	1	1,718	0.06%
2022/09/05	1	21.00	0	0.00	20.85	1	1,706	0.06%
2022/09/02	10	21.70	0	0.00	21.65	10	1,704	0.59%
2022/09/01	2	21.65	7	21.75	21.65	-5	1,708	-0.29%
2022/08/30	3	22.50	0	0.00	22.45	3	1,692	0.18%
2022/08/29	1	22.35	0	0.00	22.20	1	1,689	0.06%
2022/08/25	0	0.00	2	24.25	24.35	-2	1,672	-0.12%
2022/08/24	4	24.23	1	24.50	24.20	3	1,655	0.18%
2022/08/23	2	24.00	0	0.00	23.90	2	1,633	0.12%
2022/08/22	2	24.25	0	0.00	24.40	2	1,614	0.12%
2022/08/19	12	24.23	0	0.00	24.40	12	1,601	0.75%
2022/08/18	28	24.50	5	24.66	24.25	23	1,576	1.46%
2022/08/17	6	23.48	3	24.12	23.45	3	1,454	0.21%
2022/08/15	4	23.40	4	23.60	23.50	0	1,378	0.00%
2022/08/12	0	0.00	16	23.36	23.35	-16	1,263	-1.27%
2022/08/10	9	21.42	0	0.00	21.40	9	1,109	0.81%
2022/08/09	0	0.00	4	21.45	21.35	-4	1,100	-0.36%
2022/08/08	4	20.74	0	0.00	20.90	4	1,092	0.37%
2022/08/05	2	20.90	0	0.00	21.00	2	1,096	0.18%
2022/08/04	0	0.00	2	20.53	20.50	-2	1,107	-0.18%
2022/08/03	10	21.07	0	0.00	21.15	10	1,094	0.91%
2022/08/02	20	22.01	11	22.50	21.65	9	1,074	0.84%
2022/08/01	2	22.10	0	0.00	22.30	2	871	0.23%
2022/07/22	0	0.00	1	21.55	21.45	-1	847	-0.12%
2022/07/18	6	20.65	0	0.00	20.95	6	928	0.65%
2022/07/15	0	0.00	1	20.20	20.15	-1	931	-0.11%
2022/07/13	0	0.00	3	20.00	19.90	-3	947	-0.32%
2022/07/12	3.1	19.00	0	0.00	18.95	3.1	962	0.32%
2022/07/07	0	0.00	20	19.10	19.80	-20	1,152	-1.74%
2022/07/06	1	19.55	0	0.00	19.05	1	1,289	0.08%
2022/07/01	2.6	19.50	1	19.00	18.80	1.6	1,340	0.12%
2022/06/27	1	21.90	0	0.00	21.95	1	1,359	0.07%
2022/06/21	1	21.40	0	0.00	22.20	1	1,473	0.07%
2022/06/20	0	0.00	5	21.90	20.55	-5	1,487	-0.34%
2022/06/17	1	22.50	0	0.00	22.50	1	1,860	0.05%
2022/06/16	2	24.00	0	0.00	22.95	2	2,118	0.09%
2022/06/14	2	23.50	0	0.00	23.60	2	2,104	0.10%
2022/06/10	2	25.40	0	0.00	25.25	2	2,133	0.09%
2022/06/09	2	26.00	2	26.05	25.90	0	2,147	0.00%
2022/06/08	2	26.45	0	0.00	26.10	2	2,180	0.09%
2022/06/02	1	25.95	0	0.00	25.90	1	2,364	0.04%
2022/05/24	0	0.00	2	26.15	26.00	-2	3,027	-0.07%
2022/05/20	1	26.15	0	0.00	26.20	1	3,563	0.03%
2022/05/19	3	25.70	0	0.00	25.60	3	3,663	0.08%
2022/05/18	0	0.00	3	26.00	26.25	-3	3,667	-0.08%
2022/05/13	0	0.00	10	25.34	25.60	-10	3,693	-0.27%
2022/05/09	1	28.10	0	0.00	26.60	1	3,729	0.03%
2022/05/04	0	0.00	5	28.60	28.55	-5	3,770	-0.13%
2022/05/03	3	28.15	0	0.00	28.45	3	3,799	0.08%
2022/04/28	5	29.10	0	0.00	28.60	5	3,815	0.13%
2022/04/27	1	28.30	5	28.50	28.50	-4	3,821	-0.10%
2022/04/25	2	30.53	2	30.70	30.25	0	3,792	0.00%
2022/04/22	0	0.00	2	32.95	32.90	-2	3,776	-0.05%
2022/04/21	4	33.30	0	0.00	33.15	4	3,803	0.11%
2022/04/20	1	33.60	1	33.60	33.60	0	3,868	0.00%
2022/04/19	4	34.00	0	0.00	33.70	4	3,889	0.10%
2022/04/18	7	33.99	2	34.70	33.60	5	3,909	0.13%
2022/04/15	14	35.41	8	35.23	35.00	6	3,920	0.15%
2022/04/13	0	0.00	3	35.52	35.40	-3	3,828	-0.08%
2022/04/12	1	33.75	2	35.55	35.00	-1	3,766	-0.03%
2022/04/11	0	0.00	2	34.95	34.35	-2	3,640	-0.05%
2022/04/08	0	0.00	1	34.45	34.45	-1	3,632	-0.03%
2022/03/31	1	34.00	0	0.00	34.05	1	3,603	0.03%
2022/03/30	0	0.00	4	34.05	34.55	-4	3,608	-0.11%
2022/03/25	3	34.68	0	0.00	34.35	3	3,649	0.08%
2022/03/24	3	35.05	3	35.40	34.70	0	3,718	0.00%
2022/03/23	1	34.70	1	34.70	34.95	0	3,811	0.00%
2022/03/22	5	35.03	12	35.02	35.25	-7	3,779	-0.19%
2022/03/21	24	34.83	40	34.49	35.25	-16	3,407	-0.47%
2022/03/18	2	32.20	0	0.00	32.05	2	3,188	0.06%
2022/03/17	1	32.30	1	32.50	32.20	0	3,292	0.00%
2022/03/16	2	32.00	1	32.85	32.00	1	3,371	0.03%
2022/03/15	1	32.60	0	0.00	32.65	1	3,406	0.03%
2022/03/14	0	0.00	1	33.40	33.45	-1	3,685	-0.03%
2022/03/10	0	0.00	1	33.40	33.15	-1	3,821	-0.03%
2022/03/09	1	32.20	0	0.00	32.80	1	3,846	0.03%
2022/03/08	32	33.28	9	34.63	32.10	23	3,874	0.59%
2022/03/07	5	34.25	42	34.34	34.05	-37	3,786	-0.98%
2022/03/04	8	33.80	7	34.17	33.90	1	3,714	0.03%
2022/03/03	5	33.97	1	34.20	34.05	4	3,701	0.11%
2022/03/02	9	34.35	19	34.42	34.10	-10	3,752	-0.27%
2022/03/01	38	34.65	19	35.68	34.40	19	4,178	0.45%
2022/02/25	2	32.80	0	0.00	32.65	2	4,206	0.05%
2022/02/24	17	32.66	0	0.00	32.15	17	4,316	0.39%
2022/02/23	4	33.40	5	33.73	33.50	-1	4,313	-0.02%
2022/02/22	15	33.96	31	34.31	32.90	-16	4,253	-0.38%
2022/02/21	0	0.00	6	33.88	34.10	-6	3,837	-0.16%
2022/02/18	10	30.65	0	0.00	31.00	10	3,799	0.26%
2022/02/17	3	30.68	2	31.25	30.65	1	3,911	0.03%
2022/02/16	4	30.75	0	0.00	30.70	4	4,054	0.10%
2022/02/14	10	31.20	0	0.00	31.15	10	4,779	0.21%
2022/02/11	1	32.10	1	32.70	32.05	0	4,806	0.00%
2022/02/10	0	0.00	1	32.25	32.25	-1	4,877	-0.02%
2022/02/08	2	32.20	47	31.86	32.20	-45	5,105	-0.88%
2022/02/07	2	31.15	2	30.65	31.15	0	5,153	0.00%
2022/01/26	1	29.65	0	0.00	29.65	1	5,237	0.02%
2022/01/24	1	30.00	5	30.30	30.25	-4	5,389	-0.07%
2022/01/21	2	31.05	1	30.90	30.70	1	5,419	0.02%
2022/01/20	1	31.25	1	31.30	31.25	0	5,423	0.00%
2022/01/19	1	30.65	6	30.74	30.65	-5	5,422	-0.09%
2022/01/18	1	31.20	1	31.50	31.00	0	5,448	0.00%
2022/01/17	1	31.20	1	30.50	31.20	0	5,466	0.00%
2022/01/14	2	30.28	1	31.50	30.50	1	5,570	0.02%
2022/01/13	1	31.80	1	32.50	31.75	0	5,606	0.00%
2022/01/10	14	32.79	0	0.00	32.10	14	5,611	0.25%
2022/01/07	1	33.25	0	0.00	33.25	1	5,638	0.02%
2022/01/06	2	34.20	1	34.60	34.15	1	5,668	0.02%
2022/01/05	3	34.55	2	35.35	34.35	1	5,701	0.02%
2022/01/04	6	34.23	0	0.00	34.80	6	5,734	0.10%
2022/01/03	10	34.55	0	0.00	34.65	10	5,749	0.17%
2021/12/30	10	35.70	0	0.00	35.20	10	5,784	0.17%
2021/12/29	5	35.40	0	0.00	35.55	5	5,826	0.09%
2021/12/28	17	35.69	2	35.63	35.65	15	5,915	0.25%
2021/12/24	0	0.00	1	35.80	35.75	-1	6,103	-0.02%
2021/12/21	5	36.20	0	0.00	36.60	5	6,255	0.08%
2021/12/20	3	36.48	3	36.60	36.60	0	6,235	0.00%
2021/12/17	3	36.70	12	37.28	35.90	-9	6,185	-0.15%
2021/12/16	1	35.85	11	35.87	35.85	-10	6,069	-0.16%
2021/12/15	28	35.76	2	35.90	36.10	26	6,090	0.43%
2021/12/14	9	35.79	1	35.65	35.60	8	6,096	0.13%
2021/12/13	2	37.05	14	37.11	36.80	-12	6,082	-0.20%
2021/12/10	4	36.45	2	36.23	36.05	2	6,010	0.03%
2021/12/09	5	35.79	1	36.30	35.50	4	6,008	0.07%
2021/12/08	7	36.62	11	37.70	36.00	-4	6,040	-0.07%
2021/12/07	4	36.01	3	35.80	35.80	1	5,813	0.02%
2021/12/03	2	34.65	2	35.23	34.55	0	5,714	0.00%
2021/12/02	4	34.60	2	34.60	34.60	2	5,709	0.04%
2021/12/01	2	34.40	2	34.45	34.40	0	5,713	0.00%
2021/11/30	2	34.35	5	34.22	34.50	-3	5,750	-0.05%
2021/11/29	0	0.00	3	33.25	34.00	-3	5,763	-0.05%
2021/11/26	5	34.76	5	35.30	34.65	0	5,804	0.00%
2021/11/25	40	37.38	11	37.20	35.55	29	5,790	0.50%
2021/11/24	7	35.36	8	36.19	36.95	-1	5,270	-0.02%
2021/11/23	8	34.08	13	34.65	33.60	-5	5,164	-0.10%
2021/11/22	1	33.25	1	33.55	33.20	0	5,261	0.00%
2021/11/19	1	33.00	1	33.20	33.05	0	5,251	0.00%
2021/11/18	4	34.08	1	33.80	33.80	3	5,286	0.06%
2021/11/16	4	34.56	0	0.00	34.15	4	5,298	0.08%
2021/11/15	5	36.16	6	36.09	35.60	-1	5,265	-0.02%
2021/11/12	7	37.45	10	38.36	37.85	-3	5,253	-0.06%
2021/11/11	1	36.35	34.2	36.76	37.10	-33.2	4,774	-0.70%
2021/11/10	1	33.85	5	34.15	33.75	-4	4,737	-0.08%
2021/11/09	8	34.51	3	34.57	34.35	5	5,058	0.10%
2021/11/08	11	35.07	7	34.89	34.30	4	5,170	0.08%
2021/11/05	4	32.83	0	0.00	32.85	4	5,015	0.08%
2021/11/04	16	34.14	3	34.48	33.50	13	5,014	0.26%
2021/11/03	17	34.51	2	34.35	33.90	15	5,029	0.30%
2021/11/02	14	33.50	6	34.13	33.00	8	4,996	0.16%
2021/11/01	3	33.12	3	33.58	33.10	0	4,903	0.00%
2021/10/29	2	32.70	1	32.95	32.70	1	4,902	0.02%
2021/10/28	1	32.70	2	33.20	32.70	-1	4,907	-0.02%
2021/10/27	1	33.15	1	33.05	33.15	0	4,972	0.00%
2021/10/26	5	33.31	7	33.31	33.40	-2	5,053	-0.04%
2021/10/25	0	0.00	2	33.05	32.70	-2	5,121	-0.04%
2021/10/22	9	32.45	3	32.17	32.15	6	5,200	0.12%
2021/10/21	6	35.15	6	35.02	35.10	0	5,198	0.00%
2021/10/20	0	0.00	8	34.28	33.85	-8	5,192	-0.15%
2021/10/19	2	33.90	4	33.95	33.90	-2	5,292	-0.04%
2021/10/18	4	33.06	3	34.30	33.15	1	5,375	0.02%
2021/10/15	4	33.23	1	34.80	33.35	3	5,428	0.06%
2021/10/14	2	33.93	1	34.30	33.90	1	5,505	0.02%
2021/10/13	3	33.38	8	33.40	32.55	-5	5,625	-0.09%
2021/10/12	2	33.58	3	33.92	33.00	-1	5,716	-0.02%
2021/10/08	2	34.45	3	34.02	33.70	-1	5,933	-0.02%
2021/10/07	2	34.28	3	34.08	34.50	-1	6,188	-0.02%
2021/10/06	4	33.48	4	33.54	33.00	0	6,383	0.00%
2021/10/05	3	32.25	14	32.70	33.25	-11	6,559	-0.17%
2021/10/04	4	31.51	9	31.34	31.05	-5	6,776	-0.07%
2021/10/01	26	35.16	0	0.00	34.40	26	7,242	0.36%
2021/09/30	5	37.56	12	37.95	37.60	-7	7,380	-0.09%
2021/09/29	2	36.15	3	36.48	35.90	-1	7,439	-0.01%
2021/09/28	2	36.53	2	37.75	35.95	0	7,769	0.00%
2021/09/27	4	37.24	6	37.68	36.90	-2	8,143	-0.02%
2021/09/24	3	36.87	1	36.50	36.90	2	8,765	0.02%
2021/09/23	11	35.65	13	36.06	36.55	-2	9,602	-0.02%
2021/09/22	9	35.71	2	35.50	35.20	7	11,011	0.06%
2021/09/17	4	37.29	3	37.17	37.40	1	12,200	0.01%
2021/09/16	3	37.42	1	37.50	37.05	2	13,395	0.01%
2021/09/15	1	38.40	2	37.33	38.40	-1	13,660	-0.01%
2021/09/14	11.1	38.07	0	0.00	37.70	11.1	14,848	0.08%
2021/09/13	3	39.47	10	39.40	39.65	-7	15,362	-0.05%
2021/09/10	1	39.45	1	38.75	38.20	0	15,553	0.00%
2021/09/09	3	37.98	5	37.71	38.35	-2	15,633	-0.01%
2021/09/08	3	37.18	7	37.57	36.80	-4	15,702	-0.03%
2021/09/07	6	37.55	8	37.69	37.55	-2	15,856	-0.01%
2021/09/06	12	37.88	7	38.44	37.50	5	15,975	0.03%
2021/09/03	5	38.94	2	39.85	38.75	3	15,999	0.02%
2021/09/02	3	39.58	2	40.50	39.30	1	16,042	0.01%
2021/09/01	3	40.73	6	41.17	40.55	-3	16,100	-0.02%
2021/08/31	2	41.50	9	41.74	41.50	-7	16,142	-0.04%
2021/08/30	6	40.74	3	40.98	40.80	3	16,326	0.02%
2021/08/27	14	41.23	3	41.73	40.65	11	17,911	0.06%
2021/08/26	8	44.29	9	44.98	42.85	-1	19,300	-0.01%
2021/08/25	0	0.00	3	41.82	42.00	-3	21,025	-0.01%
2021/08/24	3	42.97	2	42.83	42.90	1	22,514	0.00%
2021/08/23	7	42.78	5	42.48	43.00	2	23,679	0.01%
2021/08/20	2	41.10	3	40.83	40.35	-1	24,418	0.00%
2021/08/19	7	41.85	3	42.35	40.90	4	25,342	0.02%
2021/08/18	5	39.30	6	40.13	41.50	-1	25,537	0.00%
2021/08/17	6	41.39	11	42.41	40.50	-5	25,769	-0.02%
2021/08/16	14	43.44	1	44.50	42.90	13	26,316	0.05%
2021/08/13	6	44.07	4	44.05	43.20	2	26,767	0.01%
2021/08/12	7	45.34	17	44.11	45.50	-10	27,292	-0.04%
2021/08/11	3	41.70	7	42.76	41.40	-4	27,256	-0.01%
2021/08/10	13	43.68	3	43.63	42.65	10	27,295	0.04%
2021/08/09	9	43.82	11	43.99	43.35	-2	27,474	-0.01%
2021/08/06	3	42.97	2	43.68	42.70	1	27,680	0.00%
2021/08/05	11	43.56	5	44.33	43.25	6	27,915	0.02%
2021/08/04	5	45.22	4	45.86	45.25	1	28,311	0.00%
2021/08/03	5	45.91	2	46.45	45.90	3	29,607	0.01%
2021/08/02	4	46.89	10	45.94	46.85	-6	30,498	-0.02%
2021/07/30	9	46.03	4	46.88	45.15	5	30,962	0.02%
2021/07/29	4	47.10	13	46.17	47.20	-9	31,770	-0.03%
2021/07/28	7	45.24	7	46.59	44.50	0	32,297	0.00%
2021/07/27	10	46.67	10	47.66	45.70	0	32,709	0.00%
2021/07/26	4	47.99	4	48.00	47.40	0	33,771	0.00%
2021/07/23	3	49.52	7	49.20	49.55	-4	34,703	-0.01%
2021/07/22	13	47.70	8	48.13	47.80	5	34,866	0.01%
2021/07/21	4	49.59	3	49.00	47.20	1	35,280	0.00%
2021/07/20	3	50.80	30	50.00	49.60	-27	35,682	-0.08%
2021/07/19	4	52.23	8	52.98	52.30	-4	36,027	-0.01%
2021/07/16	2	51.75	1	53.80	51.30	1	37,205	0.00%
2021/07/15	10	53.03	9	53.67	53.80	1	37,788	0.00%
2021/07/14	22	51.94	13	52.11	52.20	9	38,541	0.02%
2021/07/13	11	54.73	19	54.25	52.20	-8	38,672	-0.02%
2021/07/12	11	57.80	4	59.08	57.30	7	38,792	0.02%
2021/07/09	5	58.38	6	59.38	57.50	-1	39,076	0.00%
2021/07/08	26	60.92	28	59.45	59.30	-2	39,620	-0.01%
2021/07/07	14	56.94	9	57.57	57.00	5	39,328	0.01%
2021/07/06	1	59.20	5	60.04	59.00	-4	39,558	-0.01%
2021/07/05	17	60.97	20	60.29	60.50	-3	40,040	-0.01%
2021/07/02	13	58.81	13.4	58.93	59.50	-0.4	40,013	0.00%
2021/07/01	24	58.95	10.1	60.17	58.00	14	39,807	0.04%
2021/06/30	10	62.85	32	63.94	61.90	-22	39,546	-0.06%
2021/06/29	81	65.59	53	66.52	63.00	28	39,231	0.07%
2021/06/28	40	62.87	34.1	62.94	63.80	5.9	37,925	0.02%
2021/06/25	29	59.71	14	59.94	59.00	15	36,719	0.04%
2021/06/24	1	55.00	22	57.05	57.50	-21	35,576	-0.06%
2021/06/23	49.1	55.92	22	58.52	52.30	27.1	35,673	0.08%
2021/06/22	9	56.80	16	57.50	58.10	-7	34,795	-0.02%
2021/06/21	17	50.83	54.4	51.07	52.90	-37.4	34,215	-0.11%
2021/06/18	3	47.63	4	47.91	48.15	-1	33,965	0.00%
2021/06/17	9	47.10	12	48.03	47.20	-3	33,860	-0.01%
2021/06/16	15	47.52	15	47.06	46.50	0	33,763	0.00%
2021/06/15	12	45.33	40	44.51	47.10	-28	33,614	-0.08%
2021/06/11	2	41.70	16	42.04	42.85	-14	33,487	-0.04%
2021/06/10	15	41.10	7	40.10	42.35	8	33,451	0.02%
2021/06/09	5	41.18	9	41.56	41.05	-4	33,382	-0.01%
2021/06/08	27	42.56	4	42.89	43.15	23	33,306	0.07%
2021/06/07	20	42.31	14	44.95	42.00	6	33,223	0.02%
2021/06/04	76	48.22	46	48.34	46.65	30	33,028	0.09%
2021/06/03	35	47.50	14	47.62	46.60	21	31,682	0.07%
2021/06/02	34	44.89	71	44.48	45.70	-37	30,248	-0.12%
2021/06/01	98	39.99	183	39.34	41.55	-85	29,035	-0.29%	大賣/
2021/05/31	29	39.26	216	40.31	37.80	-187	28,038	-0.67%	大賣/鉅額交易
2021/05/28	19	36.63	23.5	36.85	37.15	-4.5	26,859	-0.02%
2021/05/27	11	33.20	178	33.43	33.80	-167	26,111	-0.64%	大賣/鉅額交易
2021/05/26	17	31.16	36	30.35	30.75	-19	25,245	-0.08%
2021/05/25	10	30.74	21	30.46	30.30	-11	25,106	-0.04%
2021/05/24	95	32.07	58	31.15	31.55	37	25,231	0.15%
2021/05/21	26	29.14	43	29.60	31.05	-17	24,744	-0.07%
2021/05/20	83	29.38	54	29.59	28.25	29	24,298	0.12%
2021/05/19	0	0.00	6	28.56	28.65	-6	23,516	-0.03%
2021/05/18	0	0.00	8	26.05	26.05	-8	23,511	-0.03%
2021/05/17	58	24.95	37	24.76	23.70	21	23,478	0.09%
2021/05/14	93	26.79	41	27.07	26.30	52	23,272	0.22%
2021/05/13	11	29.82	14	31.01	29.20	-3	22,980	-0.01%
2021/05/12	31	32.79	4	34.00	32.40	27	22,691	0.12%
2021/05/11	60	38.87	30	38.13	36.00	30	22,286	0.13%
2021/05/10	26	38.01	46	37.77	38.75	-20	21,051	-0.10%
2021/05/07	6	34.10	11	35.18	35.25	-5	20,176	-0.02%
2021/05/06	116	34.80	140	35.68	34.35	-24	19,674	-0.12%	大買/大賣/
2021/05/05	23	32.30	24	32.69	32.90	-1	18,814	-0.01%
2021/05/04	65	30.80	8	31.08	30.05	57	18,264	0.31%
2021/05/03	49	36.66	46	36.82	33.20	3	17,858	0.02%
2021/04/29	28	34.96	34	35.49	35.85	-6	16,779	-0.04%
2021/04/28	15	33.16	8	33.11	32.60	7	15,840	0.04%
2021/04/27	10	34.37	4	34.13	33.95	6	15,657	0.04%
2021/04/26	8	33.68	72	34.10	34.55	-64	15,195	-0.42%
2021/04/23	26	31.35	41	32.20	31.45	-15	14,808	-0.10%
2021/04/22	78	34.34	57	35.39	31.95	21	14,502	0.14%
2021/04/21	72	33.79	72.1	33.59	33.25	-0.1	13,347	0.00%
2021/04/20	64	33.24	44	32.37	33.90	20	12,683	0.16%
2021/04/19	26	32.13	19	32.80	33.05	7	11,748	0.06%
2021/04/16	2	29.63	5.1	30.05	30.05	-3.1	11,387	-0.03%
2021/04/15	10	26.74	21	27.08	27.35	-11	11,071	-0.10%
2021/04/14	9	24.20	17	24.11	24.90	-8	10,615	-0.08%
2021/04/13	1	23.40	3	23.20	22.65	-2	9,831	-0.02%
2021/04/12	35	22.87	12	22.96	23.30	23	9,663	0.24%
2021/04/09	26	23.13	9	21.34	21.25	17	9,344	0.18%
2021/04/08	1	21.50	15	22.17	22.20	-14	8,757	-0.16%
2021/04/07	200	20.05	2	20.30	20.20	198	8,589	2.31%	大買/鉅額交易
2021/04/06	9	20.19	26	20.12	20.35	-17	9,306	-0.18%
2021/04/01	13	19.52	17	19.57	19.30	-4	9,653	-0.04%
2021/03/31	8	18.76	2	18.75	18.75	6	10,277	0.06%
2021/03/30	12	18.12	0	0.00	18.20	12	10,843	0.11%
2021/03/29	4	18.33	1	18.20	18.10	3	11,490	0.03%
2021/03/26	2	18.18	1	18.20	18.00	1	12,448	0.01%
2021/03/25	7	17.84	12	18.94	18.95	-5	12,235	-0.04%
2021/03/24	2	17.25	0	0.00	17.25	2	12,144	0.02%
2021/03/19	0	0.00	5	17.65	17.60	-5	13,521	-0.04%
2021/03/18	0	0.00	1	17.85	17.90	-1	14,000	-0.01%
2021/03/17	1	18.00	0	0.00	17.90	1	14,537	0.01%
2021/03/16	1	18.15	0	0.00	18.15	1	14,688	0.01%
2021/03/15	1	18.60	0	0.00	18.55	1	14,683	0.01%
2021/03/12	6	18.63	0	0.00	18.50	6	14,683	0.04%
2021/03/10	2	18.40	0	0.00	18.50	2	14,745	0.01%
2021/03/09	5	19.12	7	19.28	18.60	-2	14,791	-0.01%
2021/03/08	8	18.20	0	0.00	18.15	8	14,677	0.05%
2021/03/05	11	19.66	3	19.22	18.70	8	15,123	0.05%
2021/03/04	2	19.55	20	19.79	19.80	-18	14,791	-0.12%
2021/02/26	4	18.75	2	18.85	18.50	2	14,746	0.01%
2021/02/25	10	18.90	5	18.80	18.85	5	14,728	0.03%
2021/02/24	25	19.97	9	19.52	18.85	16	14,677	0.11%
2021/02/23	1	18.80	16	19.69	19.90	-15	14,474	-0.10%
2021/02/22	1	17.90	19	18.01	18.10	-18	14,484	-0.12%
2021/02/19	0	0.00	22	16.99	16.90	-22	14,406	-0.15%
2021/02/18	20	16.90	2	17.00	17.55	18	14,308	0.13%
2021/02/17	2	16.10	0	0.00	16.40	2	14,147	0.01%
2021/02/05	4	15.00	0	0.00	14.95	4	14,064	0.03%
2021/02/04	0	0.00	1	15.10	15.05	-1	14,051	-0.01%
2021/02/02	4	15.19	3	15.45	15.65	1	14,019	0.01%
2021/02/01	1	15.65	6	15.79	15.50	-5	13,963	-0.04%
2021/01/29	8	15.44	0	0.00	15.10	8	13,862	0.06%
2021/01/28	13	16.20	0	0.00	16.10	13	13,812	0.09%
2021/01/25	2	17.40	4	17.43	17.45	-2	13,650	-0.01%
2021/01/22	6	17.61	3	17.93	17.80	3	13,529	0.02%
2021/01/21	2	17.05	5	16.93	16.70	-3	13,428	-0.02%
2021/01/20	2	17.20	1	16.65	16.80	1	13,384	0.01%
2021/01/19	0	0.00	3	18.07	17.65	-3	13,290	-0.02%
2021/01/18	5	18.10	5	18.72	18.25	0	13,211	0.00%
2021/01/15	7	18.89	0	0.00	18.50	7	13,072	0.05%
2021/01/13	0	0.00	2	20.35	20.90	-2	12,712	-0.02%
2021/01/12	8	20.26	3	20.27	20.15	5	12,667	0.04%
2021/01/11	3	21.62	3	21.33	21.90	0	12,580	0.00%
2021/01/08	0	0.00	3	20.80	20.60	-3	12,527	-0.02%
2021/01/07	4	22.25	3	22.05	21.55	1	12,478	0.01%
2021/01/06	2	22.00	4	22.43	22.20	-2	12,437	-0.02%
2021/01/05	6	23.40	1	23.50	23.30	5	12,388	0.04%
2021/01/04	2	23.50	11	23.39	23.45	-9	12,303	-0.07%
2020/12/31	5	22.00	1	21.40	21.40	4	12,159	0.03%
2020/12/30	9	22.23	11.3	22.34	21.55	-2.3	12,086	-0.02%
2020/12/29	28	23.12	30	24.20	23.00	-2	11,917	-0.02%
2020/12/28	21	23.23	21	23.55	22.25	0	10,983	0.00%
2020/12/25	40	22.65	31.1	23.03	23.35	9	10,255	0.09%
2020/12/24	38	21.41	11	21.93	22.00	27	9,080	0.30%
2020/12/23	9	18.34	12	19.84	20.00	-3	8,366	-0.04%
2020/12/22	18	19.15	56	19.18	18.20	-38	7,760	-0.49%
2020/12/21	0	0.00	41	18.02	18.05	-41	6,769	-0.61%
2020/12/18	16	16.18	10	16.33	16.45	6	6,609	0.09%
2020/12/17	6	15.52	1	15.45	15.80	5	6,502	0.08%
2020/12/16	12	16.40	3	16.00	16.10	9	6,342	0.14%
2020/12/15	21	16.77	24	17.24	16.00	-3	5,992	-0.05%
2020/12/14	10	15.40	49	15.67	15.95	-39	5,129	-0.76%
2020/12/11	39	14.87	11	15.15	14.50	28	4,714	0.59%
2020/12/10	10	14.15	0	0.00	14.20	10	4,190	0.24%
2020/12/09	10	13.00	0	0.00	12.95	10	4,074	0.25%
2020/12/08	10	13.20	0	0.00	13.15	10	4,063	0.25%
2020/12/07	5	12.95	0	0.00	12.95	5	4,060	0.12%
2020/12/04	4	13.26	12	13.26	13.40	-8	4,042	-0.20%
2020/12/03	11	13.54	1	13.50	13.45	10	4,044	0.25%
2020/12/02	14	13.65	0	0.00	13.40	14	4,033	0.35%
2020/12/01	36	14.40	0	0.00	14.10	36	3,945	0.91%
2020/11/30	24	14.11	22	14.47	14.55	2	3,520	0.06%
2020/11/27	12	12.53	26	13.10	13.25	-14	3,154	-0.44%
2020/11/26	3	12.15	2	12.05	12.05	1	2,891	0.03%
2020/11/25	0	0.00	5	11.65	11.55	-5	2,747	-0.18%
2020/11/24	5	11.35	0	0.00	11.45	5	2,682	0.19%
2020/11/23	3	10.78	0	0.00	11.40	3	2,631	0.11%
2020/11/20	8	11.32	0	0.00	10.85	8	2,573	0.31%
2020/11/19	10	11.15	0	0.00	11.25	10	2,282	0.44%
2020/11/17	10	9.78	0	0.00	9.85	10	2,080	0.48%
2020/11/16	5	9.88	0	0.00	9.83	5	2,095	0.24%
2020/10/12	2	10.45	2	10.20	10.20	0	2,038	0.00%
2020/09/07	0	0.00	3	11.00	10.75	-3	1,138	-0.26%
2020/09/03	3	9.99	10	10.14	9.95	-7	1,001	-0.70%
2020/09/02	5	9.63	8	9.52	9.50	-3	911	-0.33%
2020/09/01	3	9.38	50	9.07	9.34	-47	841	-5.59%
2020/08/28	50	8.50	0	0.00	8.39	50	758	6.59%
2020/08/10	0	0.00	1.1	7.36	7.45	-1.1	708	-0.15%
2020/07/31	0	0.00	1	7.13	7.09	-1	693	-0.14%
2020/07/24	0	0.00	3	6.93	7.03	-3	695	-0.43%
2020/07/22	0	0.00	2	7.15	7.15	-2	693	-0.29%
2020/07/17	2	7.22	0	0.00	7.02	2	692	0.29%
2020/07/14	1	7.30	0	0.00	7.29	1	682	0.15%
2020/07/06	2	7.49	0	0.00	7.65	2	640	0.31%
2020/07/03	0	0.00	10	7.26	7.24	-10	625	-1.60%
2020/06/24	0	0.00	10	7.29	7.40	-10	617	-1.62%
2020/06/23	2	7.38	2	7.33	7.33	0	617	0.00%
2020/06/19	1	7.29	1	7.33	7.33	0	610	0.00%
2020/06/18	5	7.37	0	0.00	7.32	5	610	0.82%
2020/06/17	1	7.36	1	7.27	7.27	0	606	0.00%
2020/06/15	0	0.00	1	7.25	7.30	-1	614	-0.16%
2020/06/12	0	0.00	5	7.05	7.25	-5	611	-0.82%
2020/06/11	21	7.20	1	7.26	7.05	20	593	3.37%
2020/06/05	0	0.00	5	7.15	6.99	-5	501	-1.00%
2020/06/03	1	6.73	0	0.00	6.75	1	454	0.22%
2020/05/27	1	6.96	1	6.93	6.93	0	415	0.00%
2020/05/26	0	0.00	2	7.06	7.00	-2	396	-0.50%
2020/05/19	0	0.00	2	6.87	6.89	-2	325	-0.61%
2020/05/18	0	0.00	1	7.06	7.10	-1	290	-0.34%
2020/05/15	1	6.11	0	0.00	6.50	1	217	0.46%
2020/05/04	10	5.80	0	0.00	5.80	10	175	5.70%
2020/04/29	0	0.00	1	5.58	5.55	-1	170	-0.59%
2020/04/28	0	0.00	1	5.55	5.50	-1	168	-0.59%
2020/04/27	1	5.42	0	0.00	5.50	1	173	0.58%
2020/04/24	1	5.48	1	5.57	5.44	0	172	0.00%
2020/04/23	1	5.24	2	5.37	5.44	-1	171	-0.58%
2020/04/21	0	0.00	1	5.27	5.22	-1	172	-0.58%
2020/04/13	1	5.47	0	0.00	5.41	1	173	0.58%
2020/04/10	0	0.00	1	5.56	5.48	-1	173	-0.58%
2020/04/09	0	0.00	1	5.38	5.38	-1	172	-0.58%
2020/04/08	0	0.00	1	5.28	5.27	-1	171	-0.58%
2020/04/01	0	0.00	1	5.18	5.15	-1	169	-0.59%
2020/03/31	0	0.00	2	5.08	5.00	-2	168	-1.19%
2020/03/27	3	5.04	0	0.00	4.98	3	178	1.68%
2020/03/24	1	4.85	1	4.95	4.93	0	177	0.00%
2020/03/20	1	4.73	0	0.00	4.80	1	187	0.53%
2020/03/18	0	0.00	1	5.15	5.13	-1	169	-0.59%
2020/03/16	1	5.60	1	5.64	5.57	0	167	0.00%
2020/03/13	1	5.57	5	5.71	6.00	-4	165	-2.42%
2020/03/09	1	6.55	0	0.00	6.40	1	160	0.62%
2020/03/06	1	6.67	0	0.00	6.62	1	159	0.63%
2020/03/04	2	6.72	1	6.80	6.70	1	160	0.62%
2020/03/03	1	6.71	0	0.00	6.77	1	161	0.62%
2020/01/17	0	0.00	1	7.26	7.20	-1	172	-0.58%
2020/01/16	0	0.00	1	7.16	7.19	-1	172	-0.58%
2020/01/06	0	0.00	10	7.13	7.10	-10	193	-5.18%
2020/01/03	1	7.09	0	0.00	7.11	1	192	0.52%
2020/01/02	1	7.21	0	0.00	7.20	1	191	0.52%
2019/12/31	2	7.24	0	0.00	7.22	2	190	1.05%
2019/12/26	0	0.00	1	7.40	7.34	-1	185	-0.54%
2019/12/18	2	7.26	2	7.33	7.33	0	174	0.00%
2019/12/12	0	0.00	1	7.21	7.23	-1	165	-0.60%
2019/12/11	1	7.15	1	7.18	7.18	0	162	0.00%
2019/12/06	0	0.00	1	7.18	7.11	-1	173	-0.58%
2019/12/02	0	0.00	1	7.09	7.05	-1	208	-0.48%
2019/11/26	1	6.99	0	0.00	7.04	1	208	0.48%
2019/11/20	1	6.87	1	7.07	7.05	0	207	0.00%
2019/11/15	1	7.06	0	0.00	7.08	1	202	0.49%
2019/11/13	1	7.17	0	0.00	7.17	1	202	0.49%
2019/11/08	1	7.31	1	7.32	7.32	0	203	0.00%
2019/11/07	2	7.33	1	7.37	7.37	1	203	0.49%
2019/11/06	1	7.36	2	7.39	7.37	-1	202	-0.49%
2019/10/29	1	7.32	0	0.00	7.32	1	204	0.49%
2019/10/25	0	0.00	1	7.47	7.47	-1	196	-0.51%
2019/10/24	1	7.57	0	0.00	7.49	1	197	0.51%
2019/10/18	0	0.00	1	7.44	7.55	-1	185	-0.54%
2019/10/17	1	7.35	2	7.46	7.36	-1	181	-0.55%
2019/10/01	1	7.33	0	0.00	7.30	1	181	0.55%
2019/09/09	0	0.00	3	7.44	7.51	-3	191	-1.57%
2019/09/06	0	0.00	3	7.32	7.32	-3	175	-1.71%
2019/09/05	0	0.00	1	7.28	7.18	-1	161	-0.62%
2019/09/04	0	0.00	1	7.09	7.09	-1	152	-0.65%
2019/09/02	0	0.00	1	7.00	7.02	-1	153	-0.65%
2019/08/28	1	6.99	0	0.00	7.03	1	151	0.66%
2019/08/27	0	0.00	2	7.01	6.97	-2	151	-1.32%
2019/08/20	1	7.08	0	0.00	7.08	1	153	0.65%
2019/08/19	1	7.11	0	0.00	7.13	1	151	0.66%
2019/08/13	1	7.10	1	7.19	7.17	0	150	0.00%
2019/08/07	1	7.14	0	0.00	7.13	1	150	0.67%
2019/08/05	1	7.18	1	7.28	7.22	0	149	0.00%
2019/08/02	0	0.00	1	7.22	7.23	-1	149	-0.67%
2019/07/15	0	0.00	1	7.38	7.34	-1	141	-0.71%
2019/07/12	1	7.22	0	0.00	7.24	1	142	0.70%
2019/07/08	1	7.40	5	7.38	7.38	-4	149	-2.67%
2019/07/04	0	0.00	5	7.49	7.51	-5	150	-3.32%
2019/06/25	1	7.24	0	0.00	7.28	1	149	0.67%
2019/06/21	3	7.34	0	0.00	7.35	3	140	2.13%
2019/06/18	1	7.42	0	0.00	7.42	1	138	0.72%
2019/06/11	1	7.52	0	0.00	7.50	1	139	0.71%
2019/06/06	1	7.62	0	0.00	7.59	1	138	0.72%
2019/06/05	0	0.00	1	7.72	7.72	-1	137	-0.73%
2019/06/04	1	7.61	0	0.00	7.75	1	137	0.73%
2019/05/31	1	7.67	0	0.00	7.75	1	143	0.70%
2019/05/29	0	0.00	1	7.83	7.72	-1	144	-0.69%
2019/05/28	0	0.00	1	7.72	7.72	-1	148	-0.67%
2019/05/24	1	7.50	0	0.00	7.51	1	147	0.68%
2019/05/20	1	7.49	1	7.44	7.44	0	147	0.00%
2019/04/30	1	7.73	0	0.00	7.80	1	153	0.65%
2019/04/16	0	0.00	1	7.81	7.82	-1	155	-0.64%
2019/04/15	0	0.00	1	7.84	7.88	-1	156	-0.64%
2019/04/11	0	0.00	1	7.87	7.89	-1	154	-0.65%
2019/04/08	0	0.00	2	7.86	7.85	-2	152	-1.31%
2019/03/29	1	7.92	2	7.90	7.97	-1	150	-0.66%
2019/03/20	1	8.18	0	0.00	8.14	1	142	0.70%
2019/03/08	0	0.00	10	8.21	8.31	-10	165	-6.05%
2019/03/07	0	0.00	1	8.37	8.34	-1	167	-0.60%
2019/03/06	0	0.00	1	8.29	8.27	-1	165	-0.60%
2019/02/27	0	0.00	2	8.27	8.30	-2	166	-1.20%
2019/02/20	1	8.11	0	0.00	8.19	1	166	0.60%
2019/02/19	1	8.10	0	0.00	8.15	1	174	0.57%
2019/02/14	10	8.27	0	0.00	8.24	10	190	5.26%
2019/02/12	0	0.00	1	8.22	8.23	-1	191	-0.52%
2019/01/30	1	8.11	1	8.10	8.10	0	195	0.00%
2019/01/28	10	8.20	0	0.00	8.15	10	196	5.10%
2019/01/21	0	0.00	2	8.06	8.16	-2	211	-0.95%
2018/12/26	1	7.85	0	0.00	7.79	1	303	0.33%
2018/12/18	1	8.06	0	0.00	8.02	1	417	0.24%
2018/12/17	1	8.13	0	0.00	8.15	1	422	0.24%
2018/12/14	0	0.00	3	8.21	8.22	-3	427	-0.70%
2018/12/13	1	8.06	0	0.00	8.06	1	433	0.23%
2018/12/12	1	8.08	0	0.00	8.12	1	434	0.23%
2018/12/11	1	8.14	0	0.00	8.10	1	435	0.23%
2018/12/10	1	8.11	1	8.19	8.14	0	439	0.00%
2018/12/07	0	0.00	3	8.25	8.19	-3	445	-0.67%
2018/12/05	0	0.00	2	8.05	8.14	-2	449	-0.45%
2018/12/04	3	8.20	1	8.17	8.17	2	460	0.43%
2018/12/03	3	8.26	1	8.27	8.27	2	464	0.43%
2018/11/29	0	0.00	1	8.30	8.24	-1	461	-0.22%
2018/11/26	2	8.22	0	0.00	8.11	2	468	0.43%
2018/11/23	1	8.14	0	0.00	8.15	1	470	0.21%
2018/11/16	0	0.00	2	8.46	8.34	-2	533	-0.37%
2018/11/05	1	8.39	1	8.46	8.46	0	593	0.00%
2018/11/02	0	0.00	1	8.50	8.39	-1	621	-0.16%
2018/10/31	1	8.18	0	0.00	8.19	1	623	0.16%
2018/10/30	0	0.00	3	8.03	8.02	-3	624	-0.48%
2018/10/26	0	0.00	3	8.02	8.02	-3	625	-0.48%
2018/10/16	1	9.11	0	0.00	9.25	1	662	0.15%
2018/10/04	0	0.00	1	10.10	10.10	-1	648	-0.15%
2018/10/01	2	10.58	1	10.55	10.55	1	649	0.15%
2018/09/28	1	10.60	0	0.00	10.55	1	655	0.15%
2018/09/27	2	10.60	0	0.00	10.70	2	665	0.30%
2018/09/26	8	10.62	0	0.00	10.75	8	667	1.20%
2018/09/07	2	10.15	0	0.00	10.10	2	640	0.31%
2018/08/29	1	10.90	5	10.80	10.80	-4	869	-0.46%
2018/08/24	0	0.00	1	10.75	10.75	-1	872	-0.11%
2018/08/23	1	10.45	1	10.45	10.45	0	866	0.00%
2018/08/22	1	10.20	0	0.00	10.30	1	870	0.11%
2018/08/09	4	11.08	1	10.85	10.85	3	968	0.31%
2018/07/27	1	11.10	0	0.00	10.90	1	1,305	0.08%
2018/07/26	0	0.00	1	11.05	11.00	-1	1,366	-0.07%
2018/07/25	1	10.70	0	0.00	10.70	1	1,433	0.07%
2018/07/23	0	0.00	1	10.30	10.25	-1	1,697	-0.06%
2018/07/19	2	10.68	3	10.57	10.55	-1	2,242	-0.04%
2018/07/18	1	11.05	0	0.00	10.60	1	2,455	0.04%
2018/07/16	0	0.00	2	10.55	10.50	-2	2,531	-0.08%
2018/07/05	0	0.00	40	10.20	10.20	-40	2,980	-1.34%
2018/07/03	0	0.00	1	11.00	10.95	-1	3,130	-0.03%
2018/06/26	0	0.00	20	11.30	11.40	-20	3,720	-0.54%
2018/06/25	4	11.73	3	11.70	11.60	1	3,721	0.03%
2018/06/21	0	0.00	1	11.85	11.80	-1	3,753	-0.03%
2018/06/14	1	12.50	0	0.00	12.35	1	3,927	0.03%
2018/06/13	5	12.50	3	12.35	12.35	2	3,943	0.05%
2018/06/12	0	0.00	10	12.50	12.35	-10	3,966	-0.25%
2018/06/11	0	0.00	5	12.95	12.80	-5	3,961	-0.13%
2018/06/08	10	12.40	1	12.35	12.45	9	3,906	0.23%
2018/06/07	0	0.00	4	11.93	12.00	-4	3,956	-0.10%
2018/06/06	2	11.95	0	0.00	11.95	2	4,134	0.05%
2018/05/31	0	0.00	6	11.80	11.75	-6	4,498	-0.13%
2018/05/28	3	11.75	0	0.00	11.80	3	5,784	0.05%
2018/05/24	0	0.00	2	12.10	12.10	-2	6,400	-0.03%
2018/05/23	0	0.00	3	12.22	12.15	-3	6,534	-0.05%
2018/05/21	0	0.00	2	12.00	11.95	-2	6,720	-0.03%
2018/05/18	0	0.00	4	12.05	12.00	-4	6,766	-0.06%
2018/05/15	1	12.20	1	12.05	12.05	0	6,995	0.00%
2018/05/11	1	12.75	1	12.60	12.60	0	7,301	0.00%
2018/05/10	10	12.90	0	0.00	12.65	10	7,328	0.14%
2018/05/08	32	13.11	4	12.88	12.80	28	7,632	0.37%
2018/05/07	30	13.20	0	0.00	13.30	30	7,644	0.39%
2018/05/04	4	13.30	2	13.15	13.05	2	7,676	0.03%
2018/05/03	11	13.63	0	0.00	13.55	11	7,919	0.14%
2018/05/02	2	14.10	0	0.00	14.10	2	8,086	0.02%
2018/04/30	2	13.80	3	13.62	13.70	-1	8,035	-0.01%
2018/04/27	2	13.93	5	13.82	13.85	-3	7,987	-0.04%
2018/04/25	3	13.97	9	14.03	14.30	-6	7,814	-0.08%
2018/04/24	0	0.00	1	13.70	13.35	-1	7,557	-0.01%
2018/04/23	1	13.65	0	0.00	13.15	1	7,461	0.01%
2018/04/20	0	0.00	3	13.50	13.50	-3	7,480	-0.04%
2018/04/19	4	13.28	0	0.00	13.15	4	7,561	0.05%
2018/04/18	0	0.00	2	12.95	12.85	-2	7,714	-0.03%
2018/04/16	2	12.80	0	0.00	12.80	2	7,765	0.03%
2018/04/13	0	0.00	1	13.05	13.05	-1	7,750	-0.01%
2018/04/11	7	13.49	6	13.73	13.65	1	7,693	0.01%
2018/04/09	0	0.00	1	12.70	13.00	-1	7,448	-0.01%
2018/04/03	2	13.08	0	0.00	13.10	2	7,391	0.03%
2018/04/02	5	13.20	18	13.70	13.45	-13	7,332	-0.18%
2018/03/31	0	0.00	50	12.90	12.60	-50	7,041	-0.71%
2018/03/30	0	0.00	2	12.50	12.50	-2	6,960	-0.03%
2018/03/29	3	12.00	45	12.10	12.05	-42	6,904	-0.61%
2018/03/28	42	11.60	0	0.00	11.60	42	6,840	0.61%
2018/03/27	3	11.98	6	12.03	11.90	-3	6,827	-0.04%
2018/03/26	6	11.73	4	11.73	11.80	2	6,808	0.03%
2018/03/22	0	0.00	6	12.05	11.90	-6	6,747	-0.09%
2018/03/21	4	12.55	0	0.00	12.45	4	6,687	0.06%
2018/03/20	5	12.98	7	12.76	12.80	-2	6,644	-0.03%
2018/03/19	52	12.51	0	0.00	12.50	52	6,562	0.79%
2018/03/16	0	0.00	3	12.80	12.80	-3	6,516	-0.05%
2018/03/14	3	13.42	2	13.60	13.35	1	6,445	0.02%
2018/03/13	3	13.53	2	13.35	13.30	1	6,400	0.02%
2018/03/12	4	13.73	160	13.34	13.70	-156	6,297	-2.48%	大賣/鉅額交易
2018/03/09	52	12.80	0	0.00	12.75	52	6,111	0.85%
2018/03/08	2	12.80	2	13.05	12.95	0	6,066	0.00%
2018/03/07	109	12.80	4	13.23	13.00	105	5,993	1.75%	大買/鉅額交易
2018/03/06	10	13.80	2.1	13.60	13.60	8	5,837	0.14%
2018/03/05	11	13.80	12	14.62	13.55	-1	5,705	-0.02%
2018/03/02	33	15.39	109	15.56	14.55	-76	5,437	-1.40%	大賣/
2018/03/01	13	15.30	14	14.72	15.50	-1	4,775	-0.02%
2018/02/27	20	14.06	14	13.89	14.10	6	4,383	0.14%
2018/02/26	27	14.44	15	14.28	14.20	12	4,205	0.29%
2018/02/22	3	12.15	9	12.55	12.55	-6	3,587	-0.17%
2018/02/21	4	11.43	0	0.00	11.45	4	3,430	0.12%
2018/02/12	5	11.42	11	11.40	11.40	-6	3,362	-0.18%
2018/02/09	2	11.60	9.9	11.47	11.55	-7.9	3,286	-0.24%
2018/02/08	1	11.55	0	0.00	11.30	1	3,151	0.03%
2018/02/07	11	11.25	11	11.61	11.20	0	3,053	0.00%
2018/02/06	10	11.79	7	11.48	10.80	3	2,965	0.10%
2018/02/05	0	0.00	16	12.09	11.75	-16	2,767	-0.58%
2018/02/02	2	11.53	1	11.35	11.35	1	2,566	0.04%
2018/01/31	18	11.70	5	11.89	11.65	13	2,427	0.54%
2018/01/30	4	11.40	4	11.40	10.90	0	2,163	0.00%
2018/01/29	4	12.03	0	0.00	11.85	4	2,090	0.19%
2018/01/26	1	12.40	1	11.95	12.25	0	2,002	0.00%
2018/01/24	0	0.00	2	10.65	10.90	-2	1,459	-0.14%
2018/01/19	0	0.00	10	11.60	11.65	-10	1,318	-0.76%
2018/01/17	0	0.00	2	11.85	11.70	-2	1,062	-0.19%
2018/01/16	0	0.00	1	11.15	11.40	-1	941	-0.11%
2018/01/15	32	11.08	0	0.00	11.40	32	879	3.64%
2018/01/12	10	11.05	10.6	11.05	11.05	-0.6	738	-0.08%
2018/01/11	5	9.84	7	10.05	10.05	-2	522	-0.38%
2018/01/10	0	0.00	1	9.16	9.16	-1	418	-0.24%
2018/01/08	0	0.00	2	9.11	9.07	-2	389	-0.51%
2018/01/04	1	9.28	5	9.20	9.20	-4	359	-1.11%
2018/01/03	0	0.00	4.2	9.00	9.00	-4.2	338	-1.24%