海光 (2038)-新光-桃園券商分點個股進出

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
16.20
漲跌
▼0.30
漲幅
-1.82%
成交量
281張
產業
上市鋼鐵類股
387人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

海光 (2038)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/12/13	5	16.40	0	0.00	16.20	5	1,376	0.36%
2024/12/12	0	0.00	2	16.85	16.50	-2	1,376	-0.15%
2024/12/11	3	16.90	6	16.80	16.75	-3	1,375	-0.22%
2024/12/10	3	17.15	2	17.15	17.00	1	1,378	0.07%
2024/12/05	2	16.90	0	0.00	16.90	2	1,379	0.15%
2024/12/03	1	16.90	1	17.00	17.00	0	1,385	0.00%
2024/11/26	1	17.70	0	0.00	17.60	1	1,387	0.07%
2024/11/25	1	17.50	3	17.52	17.65	-2	1,384	-0.14%
2024/11/14	1	17.60	0	0.00	17.10	1	1,383	0.07%
2024/11/12	4	18.05	0	0.00	18.05	4	1,372	0.29%
2024/11/07	73	19.57	73	18.86	18.70	0	1,339	0.00%
2024/10/21	0	0.00	43	18.68	18.90	-43	1,112	-3.86%
2024/10/18	0	0.00	1	19.10	19.00	-1	1,105	-0.09%
2024/10/17	43	19.31	0	0.00	19.35	43	1,122	3.83%
2024/10/16	2	19.38	2	19.45	18.90	0	1,113	0.00%
2024/10/15	0	0.00	2	18.80	18.95	-2	1,084	-0.18%
2024/10/08	3	20.85	2	20.13	19.20	1	1,017	0.10%
2024/10/04	2	20.20	21	20.20	20.00	-19	911	-2.09%
2024/10/01	10	19.10	10	19.45	19.20	0	810	0.00%
2024/09/30	13	20.23	6	20.13	19.40	7	775	0.90%
2024/09/27	3	18.25	23.1	18.25	19.25	-20.1	493	-4.07%
2024/09/23	0	0.00	0.2	17.65	17.60	-0.2	447	-0.04%
2024/09/20	0	0.00	5	17.62	17.65	-5	451	-1.11%
2024/09/19	1	17.75	2	17.60	17.50	-1	448	-0.22%
2024/09/18	0	0.00	2	17.25	17.30	-2	443	-0.45%
2024/09/13	1	16.45	10	16.40	16.50	-9	423	-2.12%
2024/09/06	0.1	16.55	0	0.00	16.20	0.1	454	0.03%
2024/09/05	0.1	16.55	0	0.00	16.25	0.1	460	0.03%
2024/08/21	0	0.00	1	17.45	17.50	-1	535	-0.19%
2024/08/20	11	17.50	0	0.00	17.35	11	541	2.03%
2024/08/19	10	17.45	0	0.00	17.45	10	566	1.76%
2024/08/15	1	17.80	0	0.00	17.65	1	685	0.15%
2024/08/14	1	17.80	0	0.00	17.80	1	816	0.12%
2024/08/13	0	0.00	3	17.70	17.70	-3	819	-0.37%
2024/08/12	0	0.00	1	17.85	17.70	-1	828	-0.12%
2024/08/09	1	17.80	0	0.00	17.80	1	845	0.12%
2024/08/08	5	17.76	0	0.00	17.60	5	854	0.59%
2024/08/06	1	17.00	0	0.00	16.90	1	864	0.12%
2024/08/05	4	18.05	0	0.00	17.25	4	862	0.46%
2024/08/01	1	19.65	2	19.70	19.70	-1	855	-0.12%
2024/07/31	1	19.45	0	0.00	19.55	1	864	0.12%
2024/07/30	0	0.00	1	19.40	19.40	-1	870	-0.11%
2024/07/29	1	19.25	0	0.00	19.15	1	877	0.11%
2024/07/18	2	20.40	3	20.25	20.00	-1	910	-0.11%
2024/07/17	0	0.00	1	19.85	19.80	-1	912	-0.11%
2024/07/16	0	0.00	1	19.60	19.35	-1	983	-0.10%
2024/07/12	0	0.00	1	19.55	19.50	-1	1,217	-0.08%
2024/07/05	0.8	20.05	0	0.00	19.80	0.8	1,312	0.06%
2024/06/27	1	19.55	0	0.00	19.60	1	1,744	0.06%
2024/06/26	1	19.90	0	0.00	19.75	1	1,742	0.06%
2024/06/25	1	19.80	0	0.00	19.95	1	1,740	0.06%
2024/06/14	5	20.10	0	0.00	20.15	5	1,703	0.29%
2024/06/13	1	20.20	0	0.00	20.25	1	1,693	0.06%
2024/05/31	0	0.00	1	21.10	21.00	-1	1,707	-0.06%
2024/05/30	0	0.00	2	21.10	20.90	-2	1,706	-0.12%
2024/05/29	1	21.00	0	0.00	21.15	1	1,704	0.06%
2024/05/28	0	0.00	2	21.50	21.35	-2	1,701	-0.12%
2024/05/24	5	20.18	1	20.45	20.40	4	1,691	0.24%
2024/05/23	5	20.96	2	20.85	20.50	3	1,686	0.18%
2024/05/22	3	21.80	0	0.00	21.55	3	1,664	0.18%
2024/05/21	3	22.60	16	22.66	22.35	-13	1,630	-0.80%
2024/05/20	43	22.07	32	22.48	22.05	11	1,554	0.71%
2024/05/17	0	0.00	1	20.95	20.90	-1	1,427	-0.07%
2024/05/15	0	0.00	5	20.61	20.60	-5	1,431	-0.35%
2024/05/14	2	20.35	8	20.36	20.40	-6	1,419	-0.42%
2024/05/10	0	0.00	1	20.15	20.10	-1	1,410	-0.07%
2024/05/09	4	19.84	0	0.00	19.70	4	1,407	0.28%
2024/05/08	2	19.88	0	0.00	19.95	2	1,401	0.14%
2024/05/07	5	19.95	3	20.05	20.05	2	1,402	0.14%
2024/05/06	3	20.03	2	20.25	20.25	1	1,393	0.07%
2024/05/03	8	20.50	0	0.00	20.30	8	1,384	0.58%
2024/05/02	0	0.00	17	20.57	20.70	-17	1,377	-1.23%
2024/04/30	16	20.81	15	21.20	20.50	1	1,375	0.07%
2024/04/29	16	21.08	10.3	21.02	21.05	5.8	1,367	0.42%
2024/04/25	3	20.10	10	20.13	20.25	-7	1,355	-0.52%
2024/04/24	7	20.54	8	20.44	20.45	-1	1,352	-0.07%
2024/04/23	1	20.55	1	20.65	20.65	0	1,353	0.00%
2024/04/22	5	21.33	6.4	21.48	20.50	-1.4	1,339	-0.10%
2024/04/19	19	22.29	12	21.70	21.95	7	1,264	0.55%
2024/04/17	2	20.00	1	20.00	19.95	1	1,042	0.10%
2024/04/16	4	19.73	0	0.00	19.80	4	1,043	0.38%
2024/04/15	0	0.00	1	20.55	20.10	-1	1,046	-0.10%
2024/04/12	3	20.25	0	0.00	20.05	3	1,029	0.29%
2024/04/11	0	0.00	3.1	20.62	20.50	-3.1	1,051	-0.29%
2024/04/10	0	0.00	11	21.95	21.15	-11	1,115	-0.99%
2024/04/09	22	21.69	7	21.48	21.70	15	1,007	1.49%
2024/04/08	2	19.95	20	20.02	19.75	-18	863	-2.08%
2024/04/03	14	19.74	1	19.75	19.05	13	831	1.56%
2024/04/01	0	0.00	1	18.25	18.20	-1	860	-0.12%
2024/03/29	2	18.45	0	0.00	18.10	2	956	0.21%
2024/03/22	0	0.00	2	18.20	18.40	-2	2,108	-0.09%
2024/03/15	3	18.60	0	0.00	18.75	3	2,316	0.13%
2024/03/14	0	0.00	11	19.36	19.05	-11	2,307	-0.48%
2024/03/13	0	0.00	2	18.80	18.70	-2	2,280	-0.09%
2024/03/11	5	19.20	0	0.00	19.20	5	2,267	0.22%
2024/03/05	0	0.00	32	19.50	19.50	-32	2,252	-1.42%
2024/02/26	30	20.46	0	0.00	20.35	30	2,224	1.35%
2024/02/22	2	20.55	0	0.00	20.55	2	2,213	0.09%
2024/02/16	1	20.65	0	0.00	20.75	1	2,183	0.05%
2024/02/15	1	19.55	0	0.00	19.60	1	2,165	0.05%
2024/01/31	1	20.10	0	0.00	20.20	1	2,141	0.05%
2024/01/30	3	20.42	2	20.25	20.10	1	2,138	0.05%
2024/01/29	0	0.00	2	20.50	20.50	-2	2,133	-0.09%
2024/01/26	2	20.40	0	0.00	20.35	2	2,130	0.09%
2024/01/25	2	20.30	3	20.30	20.25	-1	2,127	-0.05%
2024/01/23	2	20.55	0	0.00	20.60	2	2,114	0.09%
2024/01/22	1	20.25	0	0.00	20.15	1	2,109	0.05%
2024/01/19	1	19.80	0	0.00	19.80	1	2,100	0.05%
2024/01/18	8	20.05	0	0.00	20.15	8	2,094	0.38%
2024/01/16	3	20.00	0	0.00	20.05	3	2,076	0.14%
2024/01/15	1	20.60	0	0.00	20.55	1	2,060	0.05%
2024/01/12	0	0.00	0.1	20.45	20.55	-0.1	2,054	0.00%
2024/01/09	1	21.10	32	21.05	20.70	-31	2,026	-1.53%
2024/01/05	2	21.90	8	22.04	21.75	-6	1,985	-0.30%
2024/01/04	44	22.83	7	22.97	22.50	37	1,943	1.90%
2024/01/03	1.4	21.31	0	0.00	21.10	1.4	1,846	0.07%
2024/01/02	2	21.60	0	0.00	21.60	2	1,826	0.11%
2023/12/29	2	22.00	19	21.96	21.95	-17	1,797	-0.95%
2023/12/28	16	22.31	7	22.22	22.00	9	1,769	0.51%
2023/12/27	12	22.97	31	23.02	22.80	-19	1,712	-1.11%
2023/12/26	3	22.57	6	22.54	23.40	-3	1,656	-0.18%
2023/12/25	59	23.25	23	23.48	23.05	36	1,558	2.31%
2023/12/22	2	21.60	1.1	21.55	21.90	1	1,254	0.08%
2023/12/21	4	21.80	9	22.40	22.50	-5	1,169	-0.43%
2023/12/20	11	22.37	11	22.21	21.90	0	979	0.00%
2023/12/19	29	20.91	18.3	20.81	21.70	10.7	770	1.39%
2023/12/18	1	20.80	54.3	21.33	21.65	-53.3	390	-13.64%
2023/12/15	0	0.00	13.4	19.70	19.70	-13.4	243	-5.49%
2023/12/14	0.2	17.95	0.1	17.95	17.95	0.1	169	0.04%
2023/12/11	0	0.00	0.3	18.10	18.05	-0.3	178	-0.14%
2023/12/05	10	18.40	6	18.35	18.40	4	177	2.25%
2023/11/28	0	0.00	4	18.15	18.15	-4	173	-2.31%
2023/11/24	0	0.00	1	18.05	18.05	-1	170	-0.59%
2023/11/20	0	0.00	3	18.00	18.00	-3	181	-1.65%
2023/11/17	1	17.90	4	17.85	17.85	-3	179	-1.67%
2023/11/16	1	17.75	0	0.00	17.85	1	183	0.55%
2023/11/15	9	17.40	0	0.00	17.30	9	179	5.00%
2023/11/13	2	17.30	0	0.00	17.15	2	190	1.05%
2023/11/10	1	17.20	0	0.00	17.20	1	193	0.52%
2023/11/01	0	0.00	1.1	16.86	16.80	-1.1	205	-0.53%
2023/10/24	0.1	16.95	0	0.00	16.90	0.1	276	0.04%
2023/10/23	2.4	16.87	23	16.96	16.85	-20.6	288	-7.14%
2023/10/20	0.1	17.05	0	0.00	16.95	0.1	292	0.03%
2023/10/17	0	0.00	1	17.20	17.10	-1	301	-0.33%
2023/10/16	0	0.00	1	17.30	17.30	-1	302	-0.33%
2023/10/12	1	17.20	0	0.00	17.30	1	311	0.33%
2023/10/11	0	0.00	0.1	17.40	17.00	-0.1	315	-0.02%
2023/10/04	1	17.20	0	0.00	17.15	1	325	0.31%
2023/10/03	0	0.00	1.1	17.60	17.40	-1.1	337	-0.31%
2023/09/27	0	0.00	4	17.85	17.70	-4	363	-1.10%
2023/09/25	3	18.05	0	0.00	18.00	3	371	0.81%
2023/09/22	1	18.10	19	18.06	18.05	-18	371	-4.85%
2023/09/15	0	0.00	5	18.45	18.40	-5	382	-1.31%
2023/09/14	0	0.00	5	17.95	18.05	-5	379	-1.32%
2023/09/12	5	17.70	0	0.00	17.70	5	392	1.28%
2023/09/01	0	0.00	2	17.95	17.95	-2	405	-0.49%
2023/08/10	0	0.00	12	19.20	19.20	-12	421	-2.85%
2023/08/08	3	19.80	0	0.00	19.80	3	427	0.70%
2023/08/07	0	0.00	1	20.10	20.15	-1	431	-0.23%
2023/08/04	4	20.19	0	0.00	20.30	4	429	0.93%
2023/08/02	12	20.69	5	20.70	20.25	7	423	1.65%
2023/07/27	1	20.10	0	0.00	20.05	1	377	0.26%
2023/07/26	0	0.00	1	19.70	19.45	-1	366	-0.27%
2023/07/25	0	0.00	1	19.15	19.00	-1	356	-0.28%
2023/07/19	0	0.00	20	18.80	18.75	-20	360	-5.54%
2023/07/17	0	0.00	5	18.90	19.05	-5	369	-1.35%
2023/07/10	1	19.65	0	0.00	19.15	1	375	0.27%
2023/07/06	1	20.70	0	0.00	20.25	1	367	0.27%
2023/07/05	5	20.30	0	0.00	20.70	5	364	1.37%
2023/06/27	0	0.00	11	20.45	20.45	-11	363	-3.03%
2023/06/26	11	20.35	0	0.00	20.55	11	367	2.99%
2023/06/01	1	19.80	0	0.00	19.70	1	477	0.21%
2023/05/26	1	19.60	0	0.00	19.60	1	533	0.19%
2023/05/16	1	19.85	0	0.00	19.85	1	598	0.17%
2023/04/14	0	0.00	2	22.18	22.20	-2	1,048	-0.19%
2023/04/13	2	22.30	0	0.00	22.30	2	1,057	0.19%
2023/04/12	15	22.35	0	0.00	22.35	15	1,096	1.37%
2023/03/29	0	0.00	1.3	21.64	21.65	-1.3	1,659	-0.08%
2023/03/16	0.3	22.57	4	21.95	21.90	-3.7	2,184	-0.17%
2023/03/14	1	23.45	0	0.00	23.10	1	2,179	0.05%
2023/03/07	10	23.30	0	0.00	23.30	10	2,178	0.46%
2023/03/01	1	22.40	0	0.00	22.30	1	2,156	0.05%
2023/02/01	16	24.31	16	23.89	23.90	0	2,113	0.00%
2023/01/31	2	24.10	16	23.94	24.00	-14	2,059	-0.68%
2023/01/17	1	22.65	4	22.50	22.75	-3	1,931	-0.16%
2023/01/16	50	22.30	50	22.41	22.40	0	1,912	0.00%
2023/01/12	73	22.61	71	22.68	22.25	2	1,884	0.11%
2023/01/11	0	0.00	4	22.10	22.15	-4	1,827	-0.22%
2023/01/09	4	21.86	4	21.80	22.05	0	1,818	0.00%
2023/01/05	0	0.00	5	21.80	21.55	-5	1,807	-0.28%
2022/12/30	31	22.43	14	22.00	22.00	17	1,783	0.95%
2022/12/28	14	22.85	14	22.48	22.10	0	1,723	0.00%
2022/12/26	2	22.75	3	22.55	22.65	-1	1,668	-0.06%
2022/12/23	45	23.16	8	23.14	23.05	37	1,634	2.26%
2022/12/22	35	23.05	37	23.17	23.80	-2	1,542	-0.13%
2022/12/21	0	0.00	5	22.90	22.90	-5	1,279	-0.39%
2022/12/20	10	21.95	10	21.45	20.85	0	1,192	0.00%
2022/12/19	1	20.95	2	20.90	21.30	-1	1,167	-0.09%
2022/12/16	9	21.69	0	0.00	21.65	9	1,141	0.79%
2022/12/15	13	21.65	12	21.76	21.60	1	1,070	0.09%
2022/12/14	2	20.75	3	20.70	20.50	-1	915	-0.11%
2022/12/13	48	20.02	48	20.33	21.30	0	838	0.00%
2022/12/05	0	0.00	3	20.68	20.85	-3	747	-0.40%
2022/12/02	1	20.35	0	0.00	20.25	1	732	0.14%
2022/11/29	0	0.00	1	19.40	19.75	-1	750	-0.13%
2022/11/21	1	19.70	1	19.50	19.55	0	775	0.00%
2022/11/17	0	0.00	1	20.05	20.00	-1	808	-0.12%
2022/11/16	2	20.53	0	0.00	19.95	2	821	0.24%
2022/11/15	13	20.18	18	19.71	20.20	-5	806	-0.62%
2022/11/14	7	19.58	0	0.00	19.75	7	794	0.88%
2022/11/11	5	18.31	0	0.00	18.35	5	873	0.57%
2022/11/07	0	0.00	1	18.10	18.35	-1	1,240	-0.08%
2022/11/02	0	0.00	1	18.05	17.90	-1	1,262	-0.08%
2022/10/31	2	17.25	0	0.00	17.40	2	1,280	0.16%
2022/10/27	0	0.00	1	17.85	17.90	-1	1,332	-0.08%
2022/10/18	0	0.00	4	18.50	18.00	-4	1,618	-0.25%
2022/10/14	1	18.00	0	0.00	18.15	1	1,616	0.06%
2022/10/12	2	18.80	1	18.80	18.90	1	1,623	0.06%
2022/09/29	2	19.20	0	0.00	19.00	2	1,654	0.12%
2022/09/28	0	0.00	3	19.37	18.75	-3	1,661	-0.18%
2022/09/23	1	21.15	0	0.00	20.70	1	1,690	0.06%
2022/09/21	0	0.00	1	20.80	20.75	-1	1,698	-0.06%
2022/09/20	0	0.00	1	21.50	21.30	-1	1,691	-0.06%
2022/09/19	9	22.42	9	22.36	21.75	0	1,686	0.00%
2022/09/16	0	0.00	2	21.65	21.55	-2	1,644	-0.12%
2022/09/15	3	22.20	0	0.00	22.00	3	1,656	0.18%
2022/09/13	1	22.10	1	22.00	22.05	0	1,702	0.00%
2022/09/08	1	21.40	0	0.00	21.55	1	1,718	0.06%
2022/09/07	21	22.23	21	21.18	21.00	0	1,718	0.00%
2022/09/05	0	0.00	1	21.10	20.85	-1	1,706	-0.06%
2022/08/29	2	22.20	0	0.00	22.20	2	1,689	0.12%
2022/08/24	2	24.43	2	24.10	24.20	0	1,655	0.00%
2022/08/18	9	24.62	7	24.46	24.25	2	1,576	0.13%
2022/08/17	10	24.47	9	24.49	23.45	1	1,454	0.07%
2022/08/16	1	23.10	2	23.10	23.05	-1	1,391	-0.07%
2022/08/15	7	23.46	8	23.36	23.50	-1	1,378	-0.07%
2022/08/12	30	23.15	34	23.46	23.35	-4	1,263	-0.32%
2022/08/08	3	20.63	3	20.65	20.90	0	1,092	0.00%
2022/08/05	1	20.70	1	21.10	21.00	0	1,096	0.00%
2022/08/04	2	20.80	2	21.05	20.50	0	1,107	0.00%
2022/08/03	2	21.20	3	21.03	21.15	-1	1,094	-0.09%
2022/08/02	104	22.77	96	23.02	21.65	8	1,074	0.74%	大買/
2022/08/01	3	22.23	3	22.28	22.30	0	871	0.00%
2022/07/25	0	0.00	1	21.40	21.40	-1	836	-0.12%
2022/07/12	20	19.00	0	0.00	18.95	20	962	2.08%
2022/07/11	2	19.93	0	0.00	20.15	2	1,004	0.20%
2022/07/07	0	0.00	20	19.30	19.80	-20	1,152	-1.74%
2022/07/06	20	19.50	0	0.00	19.05	20	1,289	1.55%
2022/07/05	0	0.00	20	20.05	19.95	-20	1,311	-1.52%
2022/07/01	0	0.00	3	20.10	18.80	-3	1,340	-0.22%
2022/06/30	1	20.00	0	0.00	19.95	1	1,330	0.08%
2022/06/28	0	0.00	20	21.33	21.30	-20	1,343	-1.49%
2022/06/23	0	0.00	9	20.30	20.65	-9	1,383	-0.65%
2022/06/22	0	0.00	13	21.13	20.85	-13	1,401	-0.93%
2022/06/20	1	21.70	10	21.60	20.55	-9	1,487	-0.60%
2022/06/17	0	0.00	10	22.85	22.50	-10	1,860	-0.54%
2022/06/16	2	23.90	0	0.00	22.95	2	2,118	0.09%
2022/06/15	1	24.65	0	0.00	24.20	1	2,116	0.05%
2022/06/13	0	0.00	1	24.45	24.05	-1	2,119	-0.05%
2022/05/16	0	0.00	2	25.80	25.80	-2	3,682	-0.05%
2022/05/12	0	0.00	2	25.60	25.00	-2	3,691	-0.05%
2022/05/09	0	0.00	0.1	27.50	26.60	-0.1	3,729	0.00%
2022/05/06	1	28.15	0	0.00	28.50	1	3,744	0.03%
2022/04/29	0	0.00	2	28.60	28.55	-2	3,805	-0.05%
2022/04/26	0	0.00	2	29.95	29.85	-2	3,789	-0.05%
2022/04/25	1	31.10	1	31.00	30.25	0	3,792	0.00%
2022/04/20	0	0.00	1	33.90	33.60	-1	3,868	-0.03%
2022/04/19	10	33.85	0	0.00	33.70	10	3,889	0.26%
2022/04/18	0	0.00	1	34.55	33.60	-1	3,909	-0.03%
2022/04/15	8	35.50	9	35.52	35.00	-1	3,920	-0.03%
2022/04/14	5	36.10	5	35.45	35.10	0	3,892	0.00%
2022/04/13	1	35.60	7	35.45	35.40	-6	3,828	-0.16%
2022/04/12	6	35.23	6	35.09	35.00	0	3,766	0.00%
2022/04/11	0	0.00	4	34.69	34.35	-4	3,640	-0.11%
2022/04/08	4.1	33.96	4	34.00	34.45	0.1	3,632	0.00%
2022/04/07	5	34.38	5	34.03	33.40	0	3,619	0.00%
2022/04/06	0	0.00	0	33.75	33.80	0	3,591	0.00%
2022/03/31	2	34.25	2	34.20	34.05	0	3,603	0.00%
2022/03/30	3	34.43	2	34.25	34.55	1	3,608	0.03%
2022/03/28	4	33.93	4	34.01	34.40	0	3,621	0.00%
2022/03/25	5	34.50	4	34.88	34.35	1	3,649	0.03%
2022/03/24	26	35.40	28	35.26	34.70	-2	3,718	-0.05%
2022/03/23	7	34.72	8	34.83	34.95	-1	3,811	-0.03%
2022/03/22	40	35.02	39	35.26	35.25	1	3,779	0.03%
2022/03/21	53	33.81	43	34.60	35.25	10	3,407	0.29%
2022/03/18	1	32.05	0	0.00	32.05	1	3,188	0.03%
2022/03/16	0	0.00	11	32.14	32.00	-11	3,371	-0.33%
2022/03/15	5	33.03	17	32.92	32.65	-12	3,406	-0.35%
2022/03/14	2	33.55	0	0.00	33.45	2	3,685	0.05%
2022/03/10	1	32.60	1	32.80	33.15	0	3,821	0.00%
2022/03/09	1	32.55	3	32.53	32.80	-2	3,846	-0.05%
2022/03/08	24	35.29	4	34.23	32.10	20	3,874	0.52%
2022/03/07	1	34.65	5	34.14	34.05	-4	3,786	-0.11%
2022/03/04	2	34.10	1	34.20	33.90	1	3,714	0.03%
2022/03/03	1	34.00	0	0.00	34.05	1	3,701	0.03%
2022/03/02	18	35.04	19	34.32	34.10	-1	3,752	-0.03%
2022/03/01	16	34.61	16	34.59	34.40	0	4,178	0.00%
2022/02/24	2	32.00	39	32.55	32.15	-37	4,316	-0.86%
2022/02/23	1	33.70	4	33.21	33.50	-3	4,313	-0.07%
2022/02/22	105	34.62	61	33.95	32.90	44	4,253	1.03%	大買/
2022/02/21	1	33.95	13	34.09	34.10	-12	3,837	-0.31%
2022/02/15	0	0.00	1	31.20	30.60	-1	4,625	-0.02%
2022/02/11	1	32.60	0	0.00	32.05	1	4,806	0.02%
2022/02/10	0	0.00	1	32.35	32.25	-1	4,877	-0.02%
2022/02/09	6	32.16	0	0.00	32.40	6	5,090	0.12%
2022/02/08	11	31.23	13	31.69	32.20	-2	5,105	-0.04%
2022/02/07	22	30.33	0	0.00	31.15	22	5,153	0.43%
2022/01/25	10	30.30	22	29.72	29.60	-12	5,380	-0.22%
2022/01/24	0	0.00	0	30.20	30.25	0	5,389	0.00%
2022/01/21	0	0.00	2	30.80	30.70	-2	5,419	-0.04%
2022/01/17	0	0.00	3	30.10	31.20	-3	5,466	-0.05%
2022/01/14	11	30.40	3	30.60	30.50	8	5,570	0.14%
2022/01/13	4	32.76	0	32.20	31.75	4	5,606	0.07%
2022/01/03	0	0.00	2	34.65	34.65	-2	5,749	-0.03%
2021/12/28	0	0.00	5	35.50	35.65	-5	5,915	-0.08%
2021/12/24	0	0.00	1	36.40	35.75	-1	6,103	-0.02%
2021/12/22	20	36.60	2	36.30	36.20	18	6,231	0.29%
2021/12/21	5	36.29	4	36.23	36.60	1	6,255	0.02%
2021/12/20	2	37.10	40	36.50	36.60	-38	6,235	-0.61%
2021/12/17	60	36.40	24	36.88	35.90	36	6,185	0.58%
2021/12/15	1	35.70	0	0.00	36.10	1	6,090	0.02%
2021/12/13	5.3	37.03	6	36.97	36.80	-0.7	6,082	-0.01%
2021/12/10	17	36.23	17	36.16	36.05	0	6,010	0.00%
2021/12/09	7	35.84	5	36.33	35.50	2	6,008	0.03%
2021/12/08	48	37.95	45	36.23	36.00	3	6,040	0.05%
2021/12/07	36	36.57	42	36.01	35.80	-6	5,813	-0.10%
2021/12/06	13	34.85	5	34.69	35.05	8	5,734	0.14%
2021/12/03	32	35.17	29	34.66	34.55	3	5,714	0.05%
2021/12/02	5	34.95	9	34.61	34.60	-4	5,709	-0.07%
2021/12/01	5	34.15	0	0.00	34.40	5	5,713	0.09%
2021/11/30	1	34.50	1	34.00	34.50	0	5,750	0.00%
2021/11/29	3	33.72	2	33.58	34.00	1	5,763	0.02%
2021/11/26	2	35.00	5	34.76	34.65	-3	5,804	-0.05%
2021/11/25	31	37.25	22	36.51	35.55	9	5,790	0.16%
2021/11/24	20	35.59	29	36.35	36.95	-9	5,270	-0.17%
2021/11/23	23	33.90	5	34.20	33.60	18	5,164	0.35%
2021/11/22	5	33.69	5	33.50	33.20	0	5,261	0.00%
2021/11/19	0	0.00	5	33.10	33.05	-5	5,251	-0.10%
2021/11/17	3.1	33.99	5	34.17	33.85	-1.9	5,327	-0.04%
2021/11/16	18	35.03	19.3	34.49	34.15	-1.3	5,298	-0.02%
2021/11/15	31	36.19	51.1	36.10	35.60	-20.1	5,265	-0.38%
2021/11/12	61.1	38.56	47	38.83	37.85	14.1	5,253	0.27%
2021/11/11	17.5	35.31	22	36.88	37.10	-4.5	4,774	-0.09%
2021/11/10	1.5	33.93	0	0.00	33.75	1.5	4,737	0.03%
2021/11/09	3	34.48	6	34.03	34.35	-3	5,058	-0.06%
2021/11/08	46	35.09	29	34.89	34.30	17	5,170	0.33%
2021/11/05	2	33.35	4	32.85	32.85	-2	5,015	-0.04%
2021/11/04	9	34.31	7	34.09	33.50	2	5,014	0.04%
2021/11/03	22	34.34	15	34.17	33.90	7	5,029	0.14%
2021/11/02	19	33.97	15	33.67	33.00	4	4,996	0.08%
2021/11/01	9	33.34	9	33.43	33.10	0	4,903	0.00%
2021/10/29	2	32.25	2	33.25	32.70	0	4,902	0.00%
2021/10/28	2	32.80	0	0.00	32.70	2	4,907	0.04%
2021/10/27	0	0.00	1	33.40	33.15	-1	4,972	-0.02%
2021/10/26	0	0.00	2	33.45	33.40	-2	5,053	-0.04%
2021/10/22	5	32.42	5	32.52	32.15	0	5,200	0.00%
2021/10/21	11	35.21	6	35.07	35.10	5	5,198	0.10%
2021/10/20	5	33.65	0	0.00	33.85	5	5,192	0.10%
2021/10/18	0	0.00	4	34.05	33.15	-4	5,375	-0.07%
2021/10/15	10	33.28	10	34.10	33.35	0	5,428	0.00%
2021/10/12	1	33.10	0	0.00	33.00	1	5,716	0.02%
2021/10/08	0	0.00	1	34.15	33.70	-1	5,933	-0.02%
2021/10/07	2	34.25	9	33.62	34.50	-7	6,188	-0.11%
2021/10/06	2	33.15	2	33.25	33.00	0	6,383	0.00%
2021/10/05	10	31.40	14	32.58	33.25	-4	6,559	-0.06%
2021/10/04	1	31.40	17	32.09	31.05	-16	6,776	-0.24%
2021/10/01	4	35.74	0	0.00	34.40	4	7,242	0.06%
2021/09/30	6	37.47	6	37.42	37.60	0	7,380	0.00%
2021/09/29	4	36.36	14	36.11	35.90	-10	7,439	-0.13%
2021/09/28	6	36.87	26	36.10	35.95	-20	7,769	-0.26%
2021/09/27	7	37.23	0	0.00	36.90	7	8,143	0.09%
2021/09/24	26	37.10	6	36.71	36.90	20	8,765	0.23%
2021/09/23	19	36.30	37	35.78	36.55	-18	9,602	-0.19%
2021/09/22	0	0.00	2.1	35.69	35.20	-2.1	11,011	-0.02%
2021/09/17	1	36.90	1	37.35	37.40	0	12,200	0.00%
2021/09/16	1	37.20	0	0.00	37.05	1	13,395	0.01%
2021/09/15	0	0.00	1	37.45	38.40	-1	13,660	-0.01%
2021/09/14	3	37.73	3	37.77	37.70	0	14,848	0.00%
2021/09/13	6	39.53	6	39.76	39.65	0	15,362	0.00%
2021/09/10	11	38.58	4	38.78	38.20	7	15,553	0.05%
2021/09/09	0	0.00	13	38.28	38.35	-13	15,633	-0.08%
2021/09/08	0	0.00	1	37.45	36.80	-1	15,702	-0.01%
2021/09/07	8	37.64	18	37.62	37.55	-10	15,856	-0.06%
2021/09/06	27	38.66	21	38.31	37.50	6	15,975	0.04%
2021/09/03	6	39.82	8	39.18	38.75	-2	15,999	-0.01%
2021/09/02	9.2	40.33	9	40.16	39.30	0.2	16,042	0.00%
2021/09/01	13.2	41.74	60	41.50	40.55	-46.8	16,100	-0.29%
2021/08/31	35	41.63	30	41.63	41.50	5	16,142	0.03%
2021/08/30	39	40.94	10	41.41	40.80	29	16,326	0.18%
2021/08/27	45	41.13	36	41.51	40.65	9	17,911	0.05%
2021/08/26	57	43.96	17.3	43.68	42.85	39.7	19,300	0.21%
2021/08/25	2	42.40	2	41.95	42.00	0	21,025	0.00%
2021/08/24	28	43.15	32	42.62	42.90	-4	22,514	-0.02%
2021/08/23	7.3	43.04	14	42.61	43.00	-6.7	23,679	-0.03%
2021/08/20	3	41.67	2	40.95	40.35	1	24,418	0.00%
2021/08/19	7	42.09	27	41.78	40.90	-20	25,342	-0.08%
2021/08/18	18	39.91	33	38.59	41.50	-15	25,537	-0.06%
2021/08/17	16	42.14	15	41.97	40.50	1	25,769	0.00%
2021/08/16	17	43.45	11	43.63	42.90	6	26,316	0.02%
2021/08/13	57	43.80	53	43.89	43.20	4	26,767	0.02%
2021/08/12	12	43.48	21.3	44.94	45.50	-9.3	27,292	-0.03%
2021/08/11	3	43.68	6	41.44	41.40	-3	27,256	-0.01%
2021/08/10	12	43.21	4	43.83	42.65	8	27,295	0.03%
2021/08/09	7	43.96	11	44.07	43.35	-4	27,474	-0.01%
2021/08/06	7	43.49	8	43.43	42.70	-1	27,680	0.00%
2021/08/05	1.2	44.33	4	43.45	43.25	-2.8	27,915	-0.01%
2021/08/04	6	45.99	3	45.25	45.25	3	28,311	0.01%
2021/08/03	5	46.16	2	45.95	45.90	3	29,607	0.01%
2021/08/02	12	46.04	13	46.09	46.85	-1	30,498	0.00%
2021/07/30	16	46.58	5	47.82	45.15	11	30,962	0.04%
2021/07/29	18	45.44	26	45.20	47.20	-8	31,770	-0.03%
2021/07/28	14	45.94	13	46.37	44.50	1	32,297	0.00%
2021/07/27	15	46.73	39	46.49	45.70	-24	32,709	-0.07%
2021/07/26	15	48.39	16	48.12	47.40	-1	33,771	0.00%
2021/07/23	12	48.94	6	48.91	49.55	6	34,703	0.02%
2021/07/22	1	47.00	10	47.10	47.80	-9	34,866	-0.03%
2021/07/21	26	49.79	27	49.89	47.20	-1	35,280	0.00%
2021/07/20	12.2	51.14	31	50.47	49.60	-18.8	35,682	-0.05%
2021/07/19	80	53.03	28	52.86	52.30	52	36,027	0.14%
2021/07/16	7	52.69	24	53.16	51.30	-17	37,205	-0.05%
2021/07/15	94	53.42	67	53.16	53.80	27	37,788	0.07%
2021/07/14	19	52.27	50	50.83	52.20	-31	38,541	-0.08%
2021/07/13	46.5	53.23	86	55.13	52.20	-39.5	38,672	-0.10%
2021/07/12	360	59.68	304	57.30	57.30	56	38,792	0.14%	大買/大賣/
2021/07/09	344	59.68	433.2	59.94	57.50	-89.2	39,076	-0.23%	大買/大賣/
2021/07/08	172.5	60.08	106	60.97	59.30	66.5	39,620	0.17%	大買/大賣/
2021/07/07	40.2	56.35	8	57.59	57.00	32.2	39,328	0.08%
2021/07/06	13.2	60.30	29	60.01	59.00	-15.8	39,558	-0.04%
2021/07/05	85	61.13	57.2	60.74	60.50	27.8	40,040	0.07%
2021/07/02	92.1	58.66	110	58.59	59.50	-17.9	40,013	-0.04%	大賣/
2021/07/01	271.1	60.26	295	60.11	58.00	-23.9	39,807	-0.06%	大買/大賣/
2021/06/30	278.2	63.99	312.1	64.62	61.90	-33.9	39,546	-0.09%	大買/大賣/
2021/06/29	698.1	65.88	654	67.16	63.00	44.1	39,231	0.11%	大買/大賣/
2021/06/28	277	62.79	319	62.88	63.80	-42	37,925	-0.11%	大買/大賣/
2021/06/25	261.1	59.92	273	59.60	59.00	-11.9	36,719	-0.03%	大買/大賣/
2021/06/24	13	55.35	42.2	56.38	57.50	-29.2	35,576	-0.08%
2021/06/23	274.2	58.15	128	56.03	52.30	146.2	35,673	0.41%	大買/大賣/鉅額交易
2021/06/22	118	56.62	185	57.21	58.10	-67	34,795	-0.19%	大買/大賣/
2021/06/21	67	50.51	19	48.84	52.90	48	34,215	0.14%
2021/06/18	16	48.13	11	48.00	48.15	5	33,965	0.01%
2021/06/17	9	47.53	13	47.90	47.20	-4	33,860	-0.01%
2021/06/16	28	47.25	7	46.90	46.50	21	33,763	0.06%
2021/06/15	36	43.77	35	44.97	47.10	1	33,614	0.00%
2021/06/11	9	42.60	9	42.34	42.85	0	33,487	0.00%
2021/06/10	12	40.83	81	39.88	42.35	-69	33,451	-0.21%
2021/06/09	11	41.02	7	41.86	41.05	4	33,382	0.01%
2021/06/08	10	42.05	28	42.19	43.15	-18	33,306	-0.05%
2021/06/07	45	42.68	57	43.05	42.00	-12	33,223	-0.04%
2021/06/04	275	48.89	296	49.01	46.65	-21	33,028	-0.06%	大買/大賣/
2021/06/03	291	47.57	158.1	47.58	46.60	132.9	31,682	0.42%	大買/大賣/鉅額交易
2021/06/02	379.7	44.36	422.3	45.02	45.70	-42.6	30,248	-0.14%	大買/大賣/
2021/06/01	267.4	39.45	372	39.63	41.55	-104.6	29,035	-0.36%	大買/大賣/鉅額交易
2021/05/31	226	38.95	183.9	39.62	37.80	42.1	28,038	0.15%	大買/大賣/
2021/05/28	167.9	36.22	123	36.71	37.15	44.9	26,859	0.17%	大買/大賣/
2021/05/27	96	33.17	72	32.90	33.80	24	26,111	0.09%
2021/05/26	26	31.01	28	30.78	30.75	-2	25,245	-0.01%
2021/05/25	65	31.56	55	31.81	30.30	10	25,106	0.04%
2021/05/24	144	31.68	133	31.73	31.55	11	25,231	0.04%	大買/大賣/
2021/05/21	40	29.83	96	29.51	31.05	-56	24,744	-0.23%
2021/05/20	291	29.65	238	29.61	28.25	53	24,298	0.22%	大買/大賣/
2021/05/19	22	28.36	24	28.65	28.65	-2	23,516	-0.01%
2021/05/18	2	24.70	2	24.95	26.05	0	23,511	0.00%
2021/05/17	22	24.50	35	24.48	23.70	-13	23,478	-0.06%
2021/05/14	20	28.23	23	27.87	26.30	-3	23,272	-0.01%
2021/05/13	34	30.66	30	31.03	29.20	4	22,980	0.02%
2021/05/12	180	35.32	167.3	34.54	32.40	12.7	22,691	0.06%	大買/大賣/
2021/05/11	225	39.27	178.1	39.43	36.00	46.9	22,286	0.21%	大買/大賣/
2021/05/10	115	37.07	193	38.18	38.75	-78	21,051	-0.37%	大買/大賣/
2021/05/07	158	34.34	177	34.18	35.25	-19	20,176	-0.09%	大買/大賣/
2021/05/06	194	34.27	141	34.42	34.35	53	19,674	0.27%	大買/大賣/
2021/05/05	61	31.51	86	32.48	32.90	-25	18,814	-0.13%
2021/05/04	66	31.92	136	30.34	30.05	-70	18,264	-0.38%	大賣/
2021/05/03	393	37.27	323	36.79	33.20	70	17,858	0.39%	大買/大賣/
2021/04/29	165.1	34.70	194	35.02	35.85	-28.9	16,779	-0.17%	大買/大賣/
2021/04/28	52	34.09	33	33.99	32.60	19	15,840	0.12%
2021/04/27	108	34.38	98	34.60	33.95	10	15,657	0.06%	大買/
2021/04/26	96	33.65	77	33.88	34.55	19	15,195	0.13%
2021/04/23	71	31.92	89	31.61	31.45	-18	14,808	-0.12%
2021/04/22	204.1	34.97	139.5	35.66	31.95	64.6	14,502	0.45%	大買/大賣/
2021/04/21	284	33.76	249	33.85	33.25	35	13,347	0.26%	大買/大賣/
2021/04/20	168.5	31.99	168	32.60	33.90	0.5	12,683	0.00%	大買/大賣/
2021/04/19	41.5	32.00	43	32.69	33.05	-1.5	11,748	-0.01%
2021/04/16	99.5	29.63	108.1	29.80	30.05	-8.6	11,387	-0.08%	大賣/
2021/04/15	55	26.74	45	26.88	27.35	10	11,071	0.09%
2021/04/14	74	23.96	65	24.29	24.90	9	10,615	0.08%
2021/04/13	20	23.80	28	23.21	22.65	-8	9,831	-0.08%
2021/04/12	50	22.83	86	23.14	23.30	-36	9,663	-0.37%
2021/04/09	171	22.53	132	21.53	21.25	39	9,344	0.42%	大買/大賣/
2021/04/08	14	21.76	32	21.89	22.20	-18	8,757	-0.21%
2021/04/07	23	19.99	30	20.09	20.20	-7	8,589	-0.08%
2021/04/06	325	20.67	344	20.26	20.35	-19	9,306	-0.20%	大買/大賣/
2021/04/01	126	19.67	106	19.70	19.30	20	9,653	0.21%	大買/大賣/
2021/03/31	10	18.91	7	18.79	18.75	3	10,277	0.03%
2021/03/30	1	18.15	0	0.00	18.20	1	10,843	0.01%
2021/03/29	1	18.20	3	18.27	18.10	-2	11,490	-0.02%
2021/03/26	61	18.23	66	18.07	18.00	-5	12,448	-0.04%
2021/03/25	73	18.82	72	18.87	18.95	1	12,235	0.01%
2021/03/24	1	17.20	5	17.34	17.25	-4	12,144	-0.03%
2021/03/22	4	17.91	4	17.60	17.80	0	12,684	0.00%
2021/03/19	1	17.65	0	0.00	17.60	1	13,521	0.01%
2021/03/18	4	17.96	0	0.00	17.90	4	14,000	0.03%
2021/03/17	2	17.98	2	17.90	17.90	0	14,537	0.00%
2021/03/16	5	18.35	5	18.22	18.15	0	14,688	0.00%
2021/03/15	5	18.59	5	18.58	18.55	0	14,683	0.00%
2021/03/12	2	18.50	2	18.40	18.50	0	14,683	0.00%
2021/03/11	4	18.70	26.1	18.45	18.40	-22.1	14,721	-0.15%
2021/03/10	6	18.42	4	18.45	18.50	2	14,745	0.01%
2021/03/09	196	19.39	198	19.17	18.60	-2	14,791	-0.01%	大買/大賣/
2021/03/08	21	18.40	45	18.30	18.15	-24	14,677	-0.16%
2021/03/05	155	19.43	118	19.22	18.70	37	15,123	0.24%	大買/大賣/
2021/03/04	60	19.42	95	19.33	19.80	-35	14,791	-0.24%
2021/03/03	4	17.95	7	18.04	18.00	-3	14,607	-0.02%
2021/03/02	6	18.44	15	18.49	17.55	-9	14,736	-0.06%
2021/02/26	29	18.92	21	18.95	18.50	8	14,746	0.05%
2021/02/25	27	19.19	19	19.14	18.85	8	14,728	0.05%
2021/02/24	137	19.57	88	19.92	18.85	49	14,677	0.33%	大買/
2021/02/23	16	18.90	62	19.24	19.90	-46	14,474	-0.32%
2021/02/22	7	17.37	11	17.70	18.10	-4	14,484	-0.03%
2021/02/19	20	17.12	189	17.05	16.90	-169	14,406	-1.17%	大賣/鉅額交易
2021/02/18	191	17.43	3	17.22	17.55	188	14,308	1.31%	大買/鉅額交易
2021/02/17	4	15.73	4	16.15	16.40	0	14,147	0.00%
2021/02/05	2	15.10	10	14.90	14.95	-8	14,064	-0.06%
2021/02/03	6	15.29	5	15.55	15.10	1	14,040	0.01%
2021/02/02	10	15.43	9	15.47	15.65	1	14,019	0.01%
2021/02/01	7	15.94	7	15.80	15.50	0	13,963	0.00%
2021/01/29	5	16.10	16	16.17	15.10	-11	13,862	-0.08%
2021/01/28	9	16.02	11	16.31	16.10	-2	13,812	-0.01%
2021/01/27	16	16.16	16	16.27	16.15	0	13,767	0.00%
2021/01/26	7	16.56	6	16.65	16.55	1	13,723	0.01%
2021/01/25	27	18.05	1	17.80	17.45	26	13,650	0.19%
2021/01/22	23	17.44	34	17.14	17.80	-11	13,529	-0.08%
2021/01/21	37	17.18	50	16.75	16.70	-13	13,428	-0.10%
2021/01/20	48	17.06	47	16.84	16.80	1	13,384	0.01%
2021/01/19	35	17.89	12	17.80	17.65	23	13,290	0.17%
2021/01/18	80	18.35	58	18.17	18.25	22	13,211	0.17%
2021/01/15	26	18.93	153	18.95	18.50	-127	13,072	-0.97%	大賣/鉅額交易
2021/01/14	16	21.04	8	20.86	20.20	8	12,902	0.06%
2021/01/12	13	20.03	0	0.00	20.15	13	12,667	0.10%
2021/01/11	0	0.00	2	21.90	21.90	-2	12,580	-0.02%
2021/01/08	6	20.80	2	21.25	20.60	4	12,527	0.03%
2021/01/07	1	21.55	8	21.53	21.55	-7	12,478	-0.06%
2021/01/06	9	22.41	11.2	22.36	22.20	-2.2	12,437	-0.02%
2021/01/05	99.2	23.53	13	23.28	23.30	86.2	12,388	0.70%
2021/01/04	44	23.26	27.2	22.75	23.45	16.9	12,303	0.14%
2020/12/31	4.2	21.41	7	21.55	21.40	-2.9	12,159	-0.02%
2020/12/30	13	21.98	2	21.93	21.55	11	12,086	0.09%
2020/12/29	156	23.54	131	23.61	23.00	25	11,917	0.21%	大買/大賣/
2020/12/28	162	23.30	576.1	23.04	22.25	-414.1	10,983	-3.77%	大買/大賣/鉅額交易
2020/12/25	291.1	23.01	252	22.91	23.35	39	10,255	0.38%	大買/大賣/
2020/12/24	84	20.89	99	20.96	22.00	-15	9,080	-0.17%
2020/12/23	94	18.72	106	18.98	20.00	-12	8,366	-0.14%	大賣/
2020/12/22	83	19.47	105	19.50	18.20	-22	7,760	-0.28%	大賣/
2020/12/21	166	17.53	24.4	17.78	18.05	141.6	6,769	2.09%	大買/鉅額交易
2020/12/18	311	15.93	56	16.09	16.45	255	6,609	3.86%	大買/鉅額交易
2020/12/17	74	15.47	28	15.57	15.80	46	6,502	0.71%
2020/12/16	52	16.25	45	16.28	16.10	7	6,342	0.11%
2020/12/15	140	16.73	160	16.59	16.00	-20	5,992	-0.33%	大買/大賣/
2020/12/14	65	15.62	47	15.48	15.95	18	5,129	0.35%
2020/12/11	69	15.19	75	15.20	14.50	-6	4,714	-0.13%
2020/12/10	1	13.70	14	14.17	14.20	-13	4,190	-0.31%
2020/12/09	2	13.00	2	13.05	12.95	0	4,074	0.00%
2020/12/08	2	13.35	40	13.32	13.15	-38	4,063	-0.94%
2020/12/07	11	13.17	1	13.00	12.95	10	4,060	0.25%
2020/12/04	30	13.29	6	13.24	13.40	24	4,042	0.59%
2020/12/03	32	13.69	27	13.80	13.45	5	4,044	0.12%
2020/12/02	22	13.53	16	13.45	13.40	6	4,033	0.15%
2020/12/01	74	14.82	115.2	14.74	14.10	-41.2	3,945	-1.04%	大賣/
2020/11/30	105.2	14.22	118	14.33	14.55	-12.8	3,520	-0.36%	大買/大賣/
2020/11/27	101	12.93	34	12.80	13.25	67	3,154	2.12%	大買/
2020/11/26	32	11.84	17	12.03	12.05	15	2,891	0.52%
2020/11/25	2	11.55	5	11.67	11.55	-3	2,747	-0.11%
2020/11/24	2	11.35	36	11.49	11.45	-34	2,682	-1.27%
2020/11/23	41	10.97	7	10.79	11.40	34	2,631	1.29%
2020/11/20	43	11.54	30	11.34	10.85	13	2,573	0.51%
2020/11/19	10	11.07	6	11.11	11.25	4	2,282	0.18%
2020/11/18	5	10.30	99	10.16	10.25	-94	2,122	-4.43%
2020/11/17	29	9.89	0	0.00	9.85	29	2,080	1.39%
2020/11/16	12	9.84	22	9.90	9.83	-10	2,095	-0.48%
2020/11/13	0	0.00	12	9.83	9.85	-12	2,114	-0.57%
2020/11/12	36	9.75	12	9.96	9.64	24	2,159	1.11%
2020/11/10	24	9.78	6	9.96	9.75	18	2,229	0.81%
2020/11/05	0	0.00	17	10.04	9.96	-17	2,217	-0.77%
2020/11/04	0	0.00	6	9.90	9.80	-6	2,206	-0.27%
2020/11/03	0	0.00	6	9.75	9.74	-6	2,198	-0.27%
2020/10/30	0	0.00	6	9.98	9.68	-6	2,189	-0.27%
2020/10/28	48	9.88	33	10.02	9.89	15	2,176	0.69%
2020/10/27	0	0.00	24	9.78	9.78	-24	2,151	-1.12%
2020/10/22	24	9.54	1	9.65	9.44	23	2,130	1.08%
2020/10/21	0	0.00	18	9.71	9.68	-18	2,122	-0.85%
2020/10/20	27	9.60	0	0.00	9.53	27	2,117	1.28%
2020/10/19	0	0.00	8	9.77	9.80	-8	2,103	-0.38%
2020/10/16	48	9.78	0	0.00	9.72	48	2,099	2.29%
2020/10/15	11	9.87	0	0.00	9.88	11	2,089	0.53%
2020/10/14	0	0.00	79	9.95	10.05	-79	2,080	-3.80%
2020/10/13	56	9.78	1	9.80	9.77	55	2,068	2.66%
2020/10/12	8	10.26	0	0.00	10.20	8	2,038	0.39%
2020/10/08	0	0.00	12	10.21	10.30	-12	2,008	-0.60%
2020/10/07	5	10.00	5	10.15	10.00	0	1,992	0.00%
2020/10/05	7	9.87	4	9.86	9.96	3	1,979	0.15%
2020/09/30	10	9.65	3	9.83	9.90	7	1,983	0.35%
2020/09/29	15	10.10	0	0.00	9.60	15	1,973	0.76%
2020/09/25	5	10.15	3	10.40	9.90	2	1,956	0.10%
2020/09/24	0	0.00	33	10.10	10.05	-33	1,884	-1.75%
2020/09/23	20	10.53	0	0.00	10.65	20	1,838	1.09%
2020/09/22	24	10.64	29	10.78	10.75	-5	1,809	-0.28%
2020/09/21	21	10.57	15	10.78	10.55	6	1,650	0.36%
2020/09/18	0	0.00	10	10.58	10.60	-10	1,604	-0.62%
2020/09/17	1	10.65	0	0.00	10.45	1	1,566	0.06%
2020/09/15	15	10.42	1	10.55	10.65	14	1,445	0.97%
2020/09/14	0	0.00	40	10.74	10.30	-40	1,391	-2.87%
2020/09/11	30	10.38	0	0.00	10.10	30	1,313	2.28%
2020/09/10	0	0.00	3	10.50	10.30	-3	1,274	-0.24%
2020/09/09	0	0.00	2	10.48	10.55	-2	1,240	-0.16%
2020/09/08	0	0.00	1	10.30	10.15	-1	1,189	-0.08%
2020/09/07	33	10.85	31	10.99	10.75	2	1,138	0.18%
2020/09/04	6	10.01	5	9.98	10.25	1	1,054	0.09%
2020/09/03	4	10.11	8	10.22	9.95	-4	1,001	-0.40%
2020/09/02	1	9.41	16	9.44	9.50	-15	911	-1.64%
2020/09/01	25	9.38	16	9.49	9.34	9	841	1.07%
2020/08/28	2	8.57	0	0.00	8.39	2	758	0.26%
2020/08/24	0	0.00	6	8.17	8.18	-6	684	-0.88%
2020/08/20	0	0.00	2	8.36	7.98	-2	682	-0.29%
2020/08/18	4	8.81	0	0.00	8.45	4	676	0.59%
2020/08/17	4	8.49	0	0.00	8.54	4	642	0.62%
2020/08/12	2	7.38	0	0.00	7.33	2	602	0.33%
2020/07/28	0	0.00	1	7.14	7.08	-1	694	-0.14%
2020/07/27	1	7.03	0	0.00	6.92	1	696	0.14%
2020/07/20	0	0.00	2	7.05	7.07	-2	693	-0.29%
2020/07/16	0	0.00	1	7.34	7.27	-1	686	-0.15%
2020/07/15	0	0.00	33	7.27	7.29	-33	682	-4.83%
2020/07/13	34	7.37	0	0.00	7.23	34	678	5.01%
2020/07/02	0	0.00	6	7.32	7.23	-6	625	-0.96%
2020/06/30	0	0.00	1	7.40	7.39	-1	616	-0.16%
2020/06/03	0	0.00	2	6.73	6.75	-2	454	-0.44%
2020/06/01	0	0.00	8	6.82	6.76	-8	442	-1.81%
2020/05/22	0	0.00	1	6.95	6.86	-1	357	-0.28%
2020/05/20	1	6.70	0	0.00	6.74	1	331	0.30%
2020/05/19	0	0.00	103	6.81	6.89	-103	325	-31.65%	大賣/鉅額交易
2020/05/18	115	7.13	0	0.00	7.10	115	290	39.53%	大買/鉅額交易
2020/05/15	5	6.44	0	0.00	6.50	5	217	2.30%
2020/04/21	4	5.37	4	5.25	5.22	0	172	0.00%
2020/03/16	5	5.57	0	0.00	5.57	5	167	2.99%
2019/08/23	0	0.00	2	7.06	7.07	-2	151	-1.32%
2019/02/15	3	8.15	0	0.00	8.14	3	190	1.58%
2019/01/04	0	0.00	6	7.53	7.64	-6	249	-2.41%
2018/12/10	0	0.00	5	8.10	8.14	-5	439	-1.14%
2018/12/06	0	0.00	1	7.99	8.00	-1	445	-0.22%
2018/12/04	3	8.17	0	0.00	8.17	3	460	0.65%
2018/11/29	0	0.00	1	8.26	8.24	-1	461	-0.22%
2018/11/28	0	0.00	1	8.09	8.11	-1	461	-0.22%
2018/11/26	2	8.16	0	0.00	8.11	2	468	0.43%
2018/11/23	0	0.00	2	8.19	8.15	-2	470	-0.42%
2018/11/22	0	0.00	1	8.26	8.28	-1	499	-0.20%
2018/11/19	3	8.37	0	0.00	8.35	3	526	0.57%
2018/11/15	8	8.66	0	0.00	8.51	8	530	1.51%
2018/11/13	1	8.89	2	8.97	8.99	-1	526	-0.19%
2018/10/26	1	8.02	0	0.00	8.02	1	625	0.16%
2018/10/24	0	0.00	2	8.74	8.72	-2	618	-0.32%
2018/10/17	1	9.26	0	0.00	9.05	1	665	0.15%
2018/10/11	0	0.00	100	8.89	8.87	-100	673	-14.85%
2018/10/05	50	10.00	0	0.00	9.82	50	654	7.64%
2018/10/04	0	0.00	50	10.10	10.10	-50	648	-7.71%
2018/10/03	7	10.20	0	0.00	10.20	7	647	1.08%
2018/09/27	2	10.65	2	10.65	10.70	0	665	0.00%
2018/09/26	4	11.00	4	10.95	10.75	0	667	0.00%
2018/09/18	0	0.00	4	9.83	9.80	-4	605	-0.66%
2018/09/12	50	9.58	50	9.58	9.66	0	635	0.00%
2018/09/03	0	0.00	1	10.45	10.50	-1	812	-0.12%
2018/08/31	25	10.52	0	0.00	10.45	25	861	2.90%
2018/08/29	1	11.00	5	10.90	10.80	-4	869	-0.46%
2018/08/27	5	10.60	0	0.00	10.60	5	867	0.58%
2018/08/13	2	10.65	1	10.60	10.55	1	942	0.11%
2018/08/10	2	10.95	4	11.18	11.05	-2	945	-0.21%
2018/08/09	1	11.00	10	11.11	10.85	-9	968	-0.93%
2018/08/01	2	10.70	0	0.00	10.70	2	1,134	0.18%
2018/07/27	2	11.05	0	0.00	10.90	2	1,305	0.15%
2018/07/19	2	10.65	2	10.70	10.55	0	2,242	0.00%
2018/07/16	0	0.00	5	10.50	10.50	-5	2,531	-0.20%
2018/07/10	0	0.00	1	10.60	10.50	-1	2,679	-0.04%
2018/07/06	0	0.00	2	10.45	10.45	-2	2,758	-0.07%
2018/07/05	3	10.23	0	0.00	10.20	3	2,980	0.10%
2018/07/02	0	0.00	1	11.50	11.30	-1	3,185	-0.03%
2018/06/26	1	11.30	0	0.00	11.40	1	3,720	0.03%
2018/06/22	0	0.00	1	11.90	11.75	-1	3,734	-0.03%
2018/06/21	0	0.00	3	11.90	11.80	-3	3,753	-0.08%
2018/06/20	4	11.89	0	0.00	11.85	4	3,777	0.11%
2018/06/19	2	12.10	0	0.00	12.05	2	3,825	0.05%
2018/06/15	0	0.00	3	12.30	12.15	-3	3,859	-0.08%
2018/06/14	0	0.00	2	12.60	12.35	-2	3,927	-0.05%
2018/06/13	3	12.65	0	0.00	12.35	3	3,943	0.08%
2018/06/12	3	12.35	0	0.00	12.35	3	3,966	0.08%
2018/06/11	9	12.87	10	12.90	12.80	-1	3,961	-0.03%
2018/06/08	5	12.55	0	0.00	12.45	5	3,906	0.13%
2018/06/06	3	11.90	0	0.00	11.95	3	4,134	0.07%
2018/06/05	4	12.00	4	11.95	11.95	0	4,171	0.00%
2018/06/01	0	0.00	13	11.80	11.75	-13	4,377	-0.30%
2018/05/24	0	0.00	7	12.15	12.10	-7	6,400	-0.11%
2018/05/23	0	0.00	2	12.20	12.15	-2	6,534	-0.03%
2018/05/21	2	12.13	0	0.00	11.95	2	6,720	0.03%
2018/05/17	0	0.00	6	12.25	12.15	-6	6,883	-0.09%
2018/05/16	6	11.90	0	0.00	11.75	6	6,946	0.09%
2018/05/10	5	12.70	0	0.00	12.65	5	7,328	0.07%
2018/05/09	40	12.73	0	0.00	12.75	40	7,399	0.54%
2018/05/08	6	12.88	1	12.95	12.80	5	7,632	0.07%
2018/05/04	0	0.00	3	13.15	13.05	-3	7,676	-0.04%
2018/05/03	70	13.76	0	0.00	13.55	70	7,919	0.88%
2018/05/02	25	13.77	20	14.05	14.10	5	8,086	0.06%
2018/04/30	1	13.70	0	0.00	13.70	1	8,035	0.01%
2018/04/27	1	14.10	41	13.90	13.85	-40	7,987	-0.50%
2018/04/26	12	14.20	49	14.09	13.65	-37	7,858	-0.47%
2018/04/25	2	13.85	10	14.35	14.30	-8	7,814	-0.10%
2018/04/24	82	13.37	8	13.58	13.35	74	7,557	0.98%
2018/04/23	1	13.35	0	0.00	13.15	1	7,461	0.01%
2018/04/20	5	13.49	2	13.48	13.50	3	7,480	0.04%
2018/04/19	1	13.15	0	0.00	13.15	1	7,561	0.01%
2018/04/11	17	13.43	22	13.60	13.65	-5	7,693	-0.06%
2018/04/10	1	13.45	5	13.11	12.80	-4	7,487	-0.05%
2018/04/09	0	0.00	3	13.07	13.00	-3	7,448	-0.04%
2018/04/03	2	13.18	26	13.10	13.10	-24	7,391	-0.32%
2018/04/02	56	13.33	79	13.30	13.45	-23	7,332	-0.31%
2018/03/31	10	12.71	0	0.00	12.60	10	7,041	0.14%
2018/03/30	23	12.57	3	12.43	12.50	20	6,960	0.29%
2018/03/22	1	11.90	4	12.13	11.90	-3	6,747	-0.04%
2018/03/21	8	12.56	0	0.00	12.45	8	6,687	0.12%
2018/03/20	26	13.07	26	12.92	12.80	0	6,644	0.00%
2018/03/19	1	12.50	0	0.00	12.50	1	6,562	0.02%
2018/03/16	1	12.75	0	0.00	12.80	1	6,516	0.02%
2018/03/15	15	13.07	0	0.00	13.10	15	6,474	0.23%
2018/03/13	3	13.53	12	13.60	13.30	-9	6,400	-0.14%
2018/03/12	16	13.63	5	13.70	13.70	11	6,297	0.17%
2018/03/09	0	0.00	5	13.06	12.75	-5	6,111	-0.08%
2018/03/08	21	12.89	38	13.08	12.95	-17	6,066	-0.28%
2018/03/07	41	13.25	20	13.12	13.00	21	5,993	0.35%
2018/03/06	10	13.66	13	13.76	13.60	-3	5,837	-0.05%
2018/03/05	63	14.05	131	14.16	13.55	-68	5,705	-1.19%	大賣/
2018/03/02	217	15.14	227	15.32	14.55	-10	5,437	-0.18%	大買/大賣/
2018/03/01	8	15.29	6	14.93	15.50	2	4,775	0.04%
2018/02/27	34	13.94	35	13.83	14.10	-1	4,383	-0.02%
2018/02/26	289	14.31	236	14.36	14.20	53	4,205	1.26%	大買/大賣/
2018/02/23	2	13.58	4	13.50	13.80	-2	3,728	-0.05%
2018/02/22	79	12.54	73	11.93	12.55	6	3,587	0.17%
2018/02/21	1	11.55	0	0.00	11.45	1	3,430	0.03%
2018/02/12	1	11.55	1	11.30	11.40	0	3,362	0.00%
2018/02/09	65	11.46	64	11.55	11.55	1	3,286	0.03%
2018/02/08	43	11.25	43	11.51	11.30	0	3,151	0.00%
2018/02/07	40	11.38	42	11.43	11.20	-2	3,053	-0.07%
2018/02/06	8	11.09	9	11.44	10.80	-1	2,965	-0.03%
2018/02/05	104	11.93	104	11.90	11.75	0	2,767	0.00%	大買/大賣/
2018/02/02	3	11.55	3	11.62	11.35	0	2,566	0.00%
2018/02/01	11	11.51	2	11.50	11.40	9	2,522	0.36%
2018/01/31	128	11.60	95	11.50	11.65	33	2,427	1.36%	大買/
2018/01/29	0	0.00	3	11.98	11.85	-3	2,090	-0.14%
2018/01/26	117	12.06	112	12.06	12.25	5	2,002	0.25%	大買/大賣/
2018/01/25	0	0.00	1	11.95	11.95	-1	1,700	-0.06%
2018/01/22	0	0.00	1	11.55	11.40	-1	1,389	-0.07%
2018/01/19	132	12.03	136	11.88	11.65	-4	1,318	-0.30%	大買/大賣/
2018/01/18	6	11.73	4	11.71	11.30	2	1,118	0.18%
2018/01/17	150	11.87	147	12.00	11.70	3	1,062	0.28%	大買/大賣/
2018/01/15	6	11.05	7	11.04	11.40	-1	879	-0.11%
2018/01/12	4	11.05	0	0.00	11.05	4	738	0.54%
2018/01/08	0	0.00	230	9.13	9.07	-230	389	-59.05%	大賣/鉅額交易
2018/01/03	25	8.80	0	0.00	9.00	25	338	7.39%
2018/01/02	30	8.74	0	0.00	8.73	30	282	10.61%