海光 (2038)-群益金鼎-萬華券商分點個股進出

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
20.15
漲跌
▼0.10
漲幅
-0.49%
成交量
1,048張
產業
上市鋼鐵類股▼0.27%
390人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

海光 (2038)籌碼相關－群益金鼎-萬華券商分點個股進出

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

群益金鼎-萬華券商分點個股進出
群益金鼎-萬華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
2024/06/13	1	20.20	0	0.00	20.25	1	1,693	0.06%
2024/06/12	1	20.55	0	0.00	20.25	1	1,696	0.06%
2024/06/07	0	0.00	1	20.40	21.00	-1	1,719	-0.06%
2024/06/05	0	20.30	0	0.00	20.25	0	1,704	0.00%
2024/06/03	0	20.75	0	0.00	20.80	0	1,708	0.00%
2024/05/29	0	21.05	0	0.00	21.15	0	1,704	0.00%
2024/05/27	0	20.45	0	0.00	20.85	0	1,689	0.00%
2024/05/23	0	20.83	0	0.00	20.50	0	1,686	0.00%
2024/05/22	0	21.68	0	0.00	21.55	0	1,664	0.00%
2024/05/21	5	22.40	5	22.60	22.35	0	1,630	0.00%
2024/05/20	0	0.00	6	21.59	22.05	-6	1,554	-0.39%
2024/05/17	0	0.00	7	20.97	20.90	-7	1,427	-0.49%
2024/05/16	0	0.00	2	20.85	20.70	-2	1,424	-0.14%
2024/05/15	1	20.55	0	0.00	20.60	1	1,431	0.07%
2024/05/09	0	19.80	0	0.00	19.70	0	1,407	0.00%
2024/05/06	2	20.00	2	20.25	20.25	0	1,393	0.00%
2024/05/03	4	20.53	1	20.30	20.30	3	1,384	0.22%
2024/05/02	2	20.40	2	20.80	20.70	0	1,377	0.00%
2024/04/30	0	20.55	3	20.77	20.50	-3	1,375	-0.22%
2024/04/26	2	20.50	0	0.00	20.55	2	1,356	0.15%
2024/04/24	0	0.00	5	20.60	20.45	-5	1,352	-0.37%
2024/04/19	7	22.10	1	22.40	21.95	6	1,264	0.47%
2024/04/16	1	19.70	0	0.00	19.80	1	1,043	0.10%
2024/04/12	0	20.15	0	0.00	20.05	0	1,029	0.00%
2024/04/11	0	20.50	1	20.85	20.50	-1	1,051	-0.09%
2024/04/10	1	21.95	0	0.00	21.15	1	1,115	0.09%
2024/04/03	0	0.00	1	19.60	19.05	-1	831	-0.12%
2024/03/28	0	18.30	0	0.00	18.25	0	1,257	0.00%
2024/03/20	0	18.15	1	18.20	18.05	-1	2,326	-0.04%
2024/03/07	16	19.40	0	0.00	19.25	16	2,263	0.71%
2024/03/05	0	0.00	9	19.55	19.50	-9	2,252	-0.40%
2024/03/04	9	19.40	0	0.00	19.45	9	2,250	0.40%
2024/02/27	0	0.00	3	19.93	20.00	-3	2,235	-0.13%
2024/02/02	0	20.05	0	0.00	20.10	0	2,150	0.00%
2024/01/22	0	0.00	0.1	20.15	20.15	-0.1	2,109	0.00%
2024/01/19	0	19.90	0	0.00	19.80	0	2,100	0.00%
2024/01/17	1	20.25	1	20.25	20.15	0	2,091	0.00%
2024/01/15	0.1	20.60	0	0.00	20.55	0.1	2,060	0.00%
2024/01/12	0	0.00	0.1	20.77	20.55	-0.1	2,054	0.00%
2024/01/10	0	0.00	1.1	20.56	20.35	-1.1	2,038	-0.05%
2024/01/09	1.1	20.90	0	0.00	20.70	1.1	2,026	0.05%
2024/01/08	0	21.60	0	0.00	21.35	0	2,000	0.00%
2024/01/05	2	21.92	0	0.00	21.75	2	1,985	0.10%
2024/01/04	0	0.00	4.2	22.59	22.50	-4.2	1,943	-0.21%
2024/01/03	1	21.20	0	0.00	21.10	1	1,846	0.05%
2024/01/02	2	22.05	0	0.00	21.60	2	1,826	0.11%
2023/12/28	1	22.10	0	0.00	22.00	1	1,769	0.06%
2023/12/27	0	23.05	2	23.08	22.80	-2	1,712	-0.12%
2023/12/26	3	22.80	3	22.57	23.40	0	1,656	0.00%
2023/12/25	11	23.22	8	23.34	23.05	3	1,558	0.19%
2023/12/22	10	21.69	5	21.78	21.90	5	1,254	0.40%
2023/12/21	21	22.30	28	22.36	22.50	-7	1,169	-0.60%
2023/12/20	18	21.80	18	21.93	21.90	0	979	0.00%
2023/12/19	70	21.15	64	21.12	21.70	6	770	0.78%
2023/12/18	0	0.00	3	21.10	21.65	-3	390	-0.77%
2023/12/15	1	19.70	6	19.70	19.70	-5	243	-2.05%
2023/12/12	1	17.95	0	0.00	17.95	1	178	0.56%
2023/12/11	3	18.05	0	0.00	18.05	3	178	1.68%
2023/12/08	2	18.05	0	0.00	18.10	2	178	1.12%
2023/12/07	3	18.12	0	0.00	18.10	3	178	1.68%
2023/12/06	0	0.00	3	18.38	18.35	-3	178	-1.68%
2023/12/04	0	0.00	1	18.40	18.45	-1	176	-0.57%
2023/11/29	3	18.30	0	0.00	18.20	3	174	1.72%
2023/11/28	0	0.00	1	18.35	18.15	-1	173	-0.58%
2023/11/27	3	17.97	0	0.00	17.85	3	170	1.76%
2023/11/22	0	0.00	1	18.20	18.05	-1	177	-0.56%
2023/11/17	1	17.80	0	0.00	17.85	1	179	0.56%
2023/10/03	0	17.50	0.1	17.55	17.40	0	337	-0.01%
2023/10/02	0	17.65	1	17.65	17.60	-1	346	-0.28%
2023/08/29	0	17.65	0	0.00	17.50	0	430	0.00%
2023/08/24	0	18.55	0	0.00	18.50	0	421	0.00%
2023/08/21	0	18.75	0	0.00	18.70	0	422	0.00%
2023/08/07	0	20.05	0	0.00	20.15	0	431	0.00%
2023/07/17	10	19.17	0	0.00	19.05	10	369	2.71%
2023/07/10	0	0.00	2	19.60	19.15	-2	375	-0.53%
2023/07/07	0	0.00	2	19.73	19.65	-2	372	-0.54%
2023/06/26	1	20.55	0	0.00	20.55	1	367	0.27%
2023/06/16	4	20.40	0	0.00	20.40	4	373	1.07%
2023/04/21	0	0.00	3	20.70	20.50	-3	1,012	-0.30%
2023/04/19	0	21.55	0	0.00	21.45	0	1,028	0.00%
2023/04/10	0	0.00	5	22.00	21.95	-5	1,148	-0.44%
2023/03/24	0	0.00	3	21.90	21.90	-3	1,790	-0.17%
2023/03/23	3	22.05	0	0.00	21.95	3	1,953	0.15%
2023/03/03	0	0.00	5	23.00	23.00	-5	2,171	-0.23%
2023/03/01	0	22.55	0	0.00	22.30	0	2,156	0.00%
2023/02/24	3	22.75	0	0.00	22.80	3	2,141	0.14%
2023/02/16	0	0.00	2	22.95	22.95	-2	2,212	-0.09%
2023/02/10	0	22.85	0	0.00	22.60	0	2,191	0.00%
2023/02/09	0	23.00	0	0.00	22.90	0	2,190	0.00%
2023/02/03	0	0.00	1	23.35	23.10	-1	2,154	-0.05%
2023/02/01	3	24.37	2	24.40	23.90	1	2,113	0.05%
2023/01/12	0	0.00	1	22.80	22.25	-1	1,884	-0.05%
2023/01/10	1	22.15	0	0.00	21.80	1	1,818	0.05%
2022/12/30	8	22.49	7	22.73	22.00	1	1,783	0.06%
2022/12/28	3	22.58	1	22.85	22.10	2	1,723	0.12%
2022/12/26	0	0.00	1	22.70	22.65	-1	1,668	-0.06%
2022/12/23	1	23.35	0	0.00	23.05	1	1,634	0.06%
2022/12/22	7	23.27	6	22.85	23.80	1	1,542	0.06%
2022/12/20	6	21.30	0	0.00	20.85	6	1,192	0.50%
2022/12/19	5	20.90	0	0.00	21.30	5	1,167	0.43%
2022/12/16	10	21.80	10	21.50	21.65	0	1,141	0.00%
2022/12/15	5	21.80	5	21.93	21.60	0	1,070	0.00%
2022/12/13	0	0.00	5	21.26	21.30	-5	838	-0.60%
2022/11/30	1	20.15	0	0.00	20.10	1	749	0.13%
2022/11/28	0	0.00	1	19.35	19.30	-1	751	-0.13%
2022/11/25	6	20.40	5	20.09	19.60	1	764	0.13%
2022/11/16	10	20.99	10	19.97	19.95	0	821	0.00%
2022/11/15	10	20.05	10	20.15	20.20	0	806	0.00%
2022/11/14	2	19.35	2	19.55	19.75	0	794	0.00%
2022/11/09	0	0.00	1	18.55	18.35	-1	961	-0.10%
2022/10/05	4	19.90	0	0.00	19.90	4	1,638	0.24%
2022/09/15	0	0.00	10	22.15	22.00	-10	1,656	-0.60%
2022/08/26	1	23.20	0	0.00	23.00	1	1,681	0.06%
2022/08/19	0	24.10	0	0.00	24.40	0	1,601	0.00%
2022/08/18	0	0.00	3	23.95	24.25	-3	1,576	-0.19%
2022/08/17	5	24.11	2	23.70	23.45	3	1,454	0.21%
2022/08/12	9	23.18	11	23.30	23.35	-2	1,263	-0.16%
2022/08/10	1	21.65	0	0.00	21.40	1	1,109	0.09%
2022/08/05	0	0.00	5	21.10	21.00	-5	1,096	-0.46%
2022/08/02	4	22.36	3	22.57	21.65	1	1,074	0.09%
2022/08/01	1	22.30	0	0.00	22.30	1	871	0.11%
2022/07/20	0	21.23	0	0.00	21.20	0	894	0.00%
2022/07/19	1	20.80	1	21.35	21.45	0	921	0.00%
2022/07/04	0	0.00	3	19.70	19.55	-3	1,322	-0.23%
2022/07/01	1	19.65	1	19.15	18.80	0	1,340	0.00%
2022/06/28	0	0.00	1	21.40	21.30	-1	1,343	-0.07%
2022/06/23	1	20.75	1	20.75	20.65	0	1,383	0.00%
2022/06/21	1	22.25	4	21.60	22.20	-3	1,473	-0.20%
2022/06/17	0	20.70	0	0.00	22.50	0	1,860	0.00%
2022/06/15	3	24.45	5	24.61	24.20	-2	2,116	-0.09%
2022/06/13	0	0.00	1	24.15	24.05	-1	2,119	-0.05%
2022/06/10	4	25.30	0	0.00	25.25	4	2,133	0.19%
2022/06/08	2	26.20	2	26.45	26.10	0	2,180	0.00%
2022/06/06	0	0.00	2	26.10	26.10	-2	2,244	-0.09%
2022/06/02	2	25.85	0	0.00	25.90	2	2,364	0.08%
2022/06/01	0	26.00	0	0.00	26.20	0	2,474	0.00%
2022/05/31	2	26.20	2	26.55	26.25	0	2,528	0.00%
2022/05/30	0	0.00	2	26.40	26.40	-2	2,573	-0.08%
2022/05/26	2	25.85	2	26.35	25.80	0	2,930	0.00%
2022/05/25	2	26.00	0	0.00	26.15	2	2,980	0.07%
2022/05/20	0	0.00	2	26.20	26.20	-2	3,563	-0.06%
2022/05/19	1	25.10	1	25.35	25.60	0	3,663	0.00%
2022/05/12	0	25.80	0	0.00	25.00	0	3,691	0.00%
2022/05/11	3	26.35	1	26.20	26.05	2	3,694	0.05%
2022/05/09	0	26.70	2	26.75	26.60	-2	3,729	-0.05%
2022/05/05	0	0.00	1	29.20	29.25	-1	3,764	-0.03%
2022/05/03	1	28.05	1	28.25	28.45	0	3,799	0.00%
2022/04/29	1	28.65	1	29.00	28.55	0	3,805	0.00%
2022/04/28	1	29.05	1	29.25	28.60	0	3,815	0.00%
2022/04/27	2	28.57	1	28.50	28.50	1	3,821	0.03%
2022/04/25	3	31.10	3	30.75	30.25	0	3,792	0.00%
2022/04/22	2	33.15	0	0.00	32.90	2	3,776	0.05%
2022/04/13	1	35.55	2	35.50	35.40	-1	3,828	-0.03%
2022/04/12	0	0.00	0.1	35.00	35.00	-0.1	3,766	0.00%
2022/04/07	1	34.00	1	33.40	33.40	0	3,619	0.00%
2022/04/06	0	0.00	1	33.90	33.80	-1	3,591	-0.03%
2022/03/25	2	34.55	0	0.00	34.35	2	3,649	0.05%
2022/03/24	0	0.00	6	35.64	34.70	-6	3,718	-0.16%
2022/03/23	5	34.79	3	34.97	34.95	2	3,811	0.05%
2022/03/22	14	34.93	4	35.26	35.25	10	3,779	0.26%
2022/03/21	7	34.77	26	35.00	35.25	-19	3,407	-0.56%
2022/03/14	0	0.00	4	33.60	33.45	-4	3,685	-0.11%
2022/03/11	1	33.70	0	0.00	33.10	1	3,802	0.03%
2022/03/09	0	0.00	3	32.25	32.80	-3	3,846	-0.08%
2022/03/08	3	35.10	2	34.60	32.10	1	3,874	0.03%
2022/03/07	3	34.25	0	0.00	34.05	3	3,786	0.08%
2022/03/02	5	34.93	5	35.03	34.10	0	3,752	0.00%
2022/03/01	11	34.54	15	35.30	34.40	-4	4,178	-0.10%
2022/02/24	1	31.95	1	32.45	32.15	0	4,316	0.00%
2022/02/23	1	33.25	1	33.20	33.50	0	4,313	0.00%
2022/02/22	23	33.90	19	34.18	32.90	4	4,253	0.09%
2022/02/21	4	33.18	5	33.89	34.10	-1	3,837	-0.03%
2022/02/17	3	30.90	0	0.00	30.65	3	3,911	0.08%
2022/02/16	0	29.70	6	30.85	30.70	-6	4,054	-0.15%
2022/02/15	0	30.80	0	0.00	30.60	0	4,625	0.00%
2022/02/10	0	32.00	0	0.00	32.25	0	4,877	0.00%
2022/02/09	0	0.00	1	32.50	32.40	-1	5,090	-0.02%
2022/01/24	0	0.00	1	30.25	30.25	-1	5,389	-0.02%
2022/01/21	1	30.80	1	30.95	30.70	0	5,419	0.00%
2022/01/14	0	0.00	1	30.30	30.50	-1	5,570	-0.02%
2022/01/10	2	32.28	0	0.00	32.10	2	5,611	0.04%
2022/01/04	2	34.20	0	0.00	34.80	2	5,734	0.03%
2022/01/03	4	34.54	0	0.00	34.65	4	5,749	0.07%
2021/12/28	1	35.70	0	0.00	35.65	1	5,915	0.02%
2021/12/27	0	0.00	70	35.70	35.65	-70	6,010	-1.16%
2021/12/24	0	0.00	2	35.80	35.75	-2	6,103	-0.03%
2021/12/22	2	36.20	0	0.00	36.20	2	6,231	0.03%
2021/12/21	0	0.00	1	35.90	36.60	-1	6,255	-0.02%
2021/12/20	13	36.66	0	0.00	36.60	13	6,235	0.21%
2021/12/17	5	36.80	14	37.18	35.90	-9	6,185	-0.15%
2021/12/14	4	35.63	0	0.00	35.60	4	6,096	0.07%
2021/12/13	6	36.83	11	37.22	36.80	-5	6,082	-0.08%
2021/12/10	5	36.16	5	36.64	36.05	0	6,010	0.00%
2021/12/09	4	35.70	0	0.00	35.50	4	6,008	0.07%
2021/12/08	6	37.17	5	37.61	36.00	1	6,040	0.02%
2021/12/07	20	36.25	17	35.86	35.80	3	5,813	0.05%
2021/12/06	1	34.70	1	35.00	35.05	0	5,734	0.00%
2021/11/30	0	0.00	1	34.25	34.50	-1	5,750	-0.02%
2021/11/29	1	33.55	0	0.00	34.00	1	5,763	0.02%
2021/11/26	1	34.50	1	34.80	34.65	0	5,804	0.00%
2021/11/25	139	37.70	141	37.76	35.55	-2	5,790	-0.03%	大買/大賣/
2021/11/24	27	36.02	28	36.25	36.95	-1	5,270	-0.02%
2021/11/23	3	34.42	4	34.74	33.60	-1	5,164	-0.02%
2021/11/22	0	0.00	200	32.97	33.20	-200	5,261	-3.80%	大賣/鉅額交易
2021/11/19	1	33.05	0	0.00	33.05	1	5,251	0.02%
2021/11/18	2	33.85	0	0.00	33.80	2	5,286	0.04%
2021/11/17	1	34.25	1	34.70	33.85	0	5,327	0.00%
2021/11/16	5	34.14	0	0.00	34.15	5	5,298	0.09%
2021/11/15	4	35.91	0	0.00	35.60	4	5,265	0.08%
2021/11/12	110	39.33	40	37.97	37.85	70	5,253	1.33%	大買/
2021/11/11	3	34.42	10	36.48	37.10	-7	4,774	-0.15%
2021/11/10	2	33.83	0	0.00	33.75	2	4,737	0.04%
2021/11/09	1	35.00	1	34.35	34.35	0	5,058	0.00%
2021/11/08	4	34.75	9	34.99	34.30	-5	5,170	-0.10%
2021/11/05	2	32.93	0	0.00	32.85	2	5,015	0.04%
2021/11/03	8	34.13	8	34.00	33.90	0	5,029	0.00%
2021/11/02	1	33.05	4	34.65	33.00	-3	4,996	-0.06%
2021/11/01	0	0.00	1	33.60	33.10	-1	4,903	-0.02%
2021/10/29	1	32.60	1	33.60	32.70	0	4,902	0.00%
2021/10/28	0	0.00	1	33.05	32.70	-1	4,907	-0.02%
2021/10/25	0	0.00	1	33.00	32.70	-1	5,121	-0.02%
2021/10/22	1	32.85	0	0.00	32.15	1	5,200	0.02%
2021/10/21	0	0.00	3	34.78	35.10	-3	5,198	-0.06%
2021/10/19	0	0.00	5	34.02	33.90	-5	5,292	-0.09%
2021/10/18	1	33.10	2	34.28	33.15	-1	5,375	-0.02%
2021/10/15	4	34.05	4	33.79	33.35	0	5,428	0.00%
2021/10/14	0	0.00	2	33.73	33.90	-2	5,505	-0.04%
2021/10/13	1	33.05	1	33.75	32.55	0	5,625	0.00%
2021/10/12	2	33.28	2	34.28	33.00	0	5,716	0.00%
2021/10/07	1	32.80	2	33.87	34.50	-1	6,188	-0.02%
2021/10/06	0	0.00	1	33.70	33.00	-1	6,383	-0.02%
2021/10/05	0	0.00	2	32.83	33.25	-2	6,559	-0.03%
2021/10/04	0	0.00	1	33.35	31.05	-1	6,776	-0.01%
2021/10/01	5	35.44	1	35.65	34.40	4	7,242	0.06%
2021/09/30	0	0.00	5	37.50	37.60	-5	7,380	-0.07%
2021/09/29	2	36.05	1	36.75	35.90	1	7,439	0.01%
2021/09/28	1	36.30	1	35.95	35.95	0	7,769	0.00%
2021/09/27	1	36.90	1	37.20	36.90	0	8,143	0.00%
2021/09/24	0	0.00	1	36.90	36.90	-1	8,765	-0.01%
2021/09/23	0	0.00	6	35.53	36.55	-6	9,602	-0.06%
2021/09/22	4	35.43	0	0.00	35.20	4	11,011	0.04%
2021/09/16	1	37.15	0	0.00	37.05	1	13,395	0.01%
2021/09/15	1	37.10	1	37.85	38.40	0	13,660	0.00%
2021/09/14	10	38.31	0	0.00	37.70	10	14,848	0.07%
2021/09/13	3	39.23	13	39.47	39.65	-10	15,362	-0.07%
2021/09/10	11	38.54	14	38.33	38.20	-3	15,553	-0.02%
2021/09/09	4	38.30	8	38.38	38.35	-4	15,633	-0.03%
2021/09/08	1	37.35	3	37.38	36.80	-2	15,702	-0.01%
2021/09/07	2	37.48	23	38.04	37.55	-21	15,856	-0.13%
2021/09/06	3	38.02	0	0.00	37.50	3	15,975	0.02%
2021/09/03	5	38.75	7	40.04	38.75	-2	15,999	-0.01%
2021/09/02	13	39.61	0	0.00	39.30	13	16,042	0.08%
2021/09/01	5	40.80	11	41.08	40.55	-6	16,100	-0.04%
2021/08/31	5	40.60	10	41.90	41.50	-5	16,142	-0.03%
2021/08/30	0	0.00	2	41.48	40.80	-2	16,326	-0.01%
2021/08/27	17	41.26	15	42.65	40.65	2	17,911	0.01%
2021/08/26	22	43.28	8	44.31	42.85	14	19,300	0.07%
2021/08/25	2	42.00	2	42.85	42.00	0	21,025	0.00%
2021/08/24	3	42.18	0	0.00	42.90	3	22,514	0.01%
2021/08/23	1	43.00	8	42.73	43.00	-7	23,679	-0.03%
2021/08/19	3	41.30	3	41.45	40.90	0	25,342	0.00%
2021/08/18	2	39.05	13	39.82	41.50	-11	25,537	-0.04%
2021/08/17	5	41.16	0	0.00	40.50	5	25,769	0.02%
2021/08/16	1	42.95	0	0.00	42.90	1	26,316	0.00%
2021/08/13	45	44.13	37	44.20	43.20	8	26,767	0.03%
2021/08/12	9	45.16	23	44.61	45.50	-14	27,292	-0.05%
2021/08/11	4	41.31	1	40.85	41.40	3	27,256	0.01%
2021/08/10	1	43.15	0	0.00	42.65	1	27,295	0.00%
2021/08/09	5	43.63	6	44.16	43.35	-1	27,474	0.00%
2021/08/06	4	43.04	1	44.80	42.70	3	27,680	0.01%
2021/08/05	8	43.83	1	43.60	43.25	7	27,915	0.03%
2021/08/04	1	45.30	0	0.00	45.25	1	28,311	0.00%
2021/08/03	1	45.70	0	0.00	45.90	1	29,607	0.00%
2021/08/02	1	46.85	22	46.76	46.85	-21	30,498	-0.07%
2021/07/30	8	46.01	1	46.10	45.15	7	30,962	0.02%
2021/07/29	0	0.00	6	46.48	47.20	-6	31,770	-0.02%
2021/07/28	3	45.50	1	47.20	44.50	2	32,297	0.01%
2021/07/27	0	0.00	1	46.05	45.70	-1	32,709	0.00%
2021/07/26	5	48.12	0	0.00	47.40	5	33,771	0.01%
2021/07/23	3	49.30	17	49.21	49.55	-14	34,703	-0.04%
2021/07/22	3	47.67	0	0.00	47.80	3	34,866	0.01%
2021/07/21	3	48.22	2	49.13	47.20	1	35,280	0.00%
2021/07/20	14	49.90	1	51.20	49.60	13	35,682	0.04%
2021/07/19	5	52.80	6	53.50	52.30	-1	36,027	0.00%
2021/07/16	6	52.07	0	0.00	51.30	6	37,205	0.02%
2021/07/15	8	52.98	18	53.54	53.80	-10	37,788	-0.03%
2021/07/14	16	52.14	8	50.70	52.20	8	38,541	0.02%
2021/07/13	13	53.36	0	0.00	52.20	13	38,672	0.03%
2021/07/12	32	59.64	34	60.25	57.30	-2	38,792	-0.01%
2021/07/09	18	58.31	4	59.50	57.50	14	39,076	0.04%
2021/07/08	31	61.05	51	60.93	59.30	-20	39,620	-0.05%
2021/07/07	4	57.38	0	0.00	57.00	4	39,328	0.01%
2021/07/06	15	59.19	6	61.30	59.00	9	39,558	0.02%
2021/07/05	12	60.91	20	61.64	60.50	-8	40,040	-0.02%
2021/07/02	11	58.75	10	59.45	59.50	1	40,013	0.00%
2021/07/01	48	59.61	9.1	58.83	58.00	38.9	39,807	0.10%
2021/06/30	48	63.85	31	65.18	61.90	17	39,546	0.04%
2021/06/29	41	65.51	51	65.73	63.00	-10	39,231	-0.03%
2021/06/28	51	62.73	56	62.28	63.80	-5	37,925	-0.01%
2021/06/25	54	59.01	73	59.50	59.00	-19	36,719	-0.05%
2021/06/24	0	0.00	6	57.15	57.50	-6	35,576	-0.02%
2021/06/23	29	54.71	22	56.84	52.30	7	35,673	0.02%
2021/06/22	2	56.00	65	57.32	58.10	-63	34,795	-0.18%
2021/06/21	37	49.80	13.5	49.77	52.90	23.5	34,215	0.07%
2021/06/18	3	47.77	5	48.00	48.15	-2	33,965	-0.01%
2021/06/17	5	47.01	8	47.81	47.20	-3	33,860	-0.01%
2021/06/16	37	46.84	7	47.41	46.50	30	33,763	0.09%
2021/06/15	17	43.31	5	46.76	47.10	12	33,614	0.04%
2021/06/11	1	41.75	3	42.95	42.85	-2	33,487	-0.01%
2021/06/10	0	0.00	1	40.25	42.35	-1	33,451	0.00%
2021/06/09	3	42.27	0	0.00	41.05	3	33,382	0.01%
2021/06/08	5	42.64	10	43.06	43.15	-5	33,306	-0.02%
2021/06/07	7	42.26	19	42.00	42.00	-12	33,223	-0.04%
2021/06/04	91	48.69	79.5	49.26	46.65	11.5	33,028	0.03%
2021/06/03	51	47.71	38	47.98	46.60	13	31,682	0.04%
2021/06/02	49.5	44.56	53.8	44.53	45.70	-4.3	30,248	-0.01%
2021/06/01	72	39.79	118	39.87	41.55	-46	29,035	-0.16%	大賣/
2021/05/31	63	39.68	38	40.31	37.80	25	28,038	0.09%
2021/05/28	27	36.01	60	36.45	37.15	-33	26,859	-0.12%
2021/05/27	40	33.35	26	32.81	33.80	14	26,111	0.05%
2021/05/26	3	31.18	9	31.25	30.75	-6	25,245	-0.02%
2021/05/25	13	31.29	2	32.45	30.30	11	25,106	0.04%
2021/05/24	27	31.58	25	31.79	31.55	2	25,231	0.01%
2021/05/21	9	29.54	14	30.04	31.05	-5	24,744	-0.02%
2021/05/20	30	29.13	31	29.46	28.25	-1	24,298	0.00%
2021/05/19	0	0.00	3	28.65	28.65	-3	23,516	-0.01%
2021/05/14	7	26.76	0	0.00	26.30	7	23,272	0.03%
2021/05/13	15.1	29.83	56	29.44	29.20	-40.9	22,980	-0.18%
2021/05/12	7	33.46	30	35.08	32.40	-23	22,691	-0.10%
2021/05/11	117	37.84	29	39.42	36.00	88	22,286	0.39%	大買/
2021/05/10	5	37.82	6.2	38.66	38.75	-1.2	21,051	-0.01%
2021/05/07	8	33.89	0	0.00	35.25	8	20,176	0.04%
2021/05/06	22	33.59	23	34.23	34.35	-1	19,674	-0.01%
2021/05/05	3	32.40	4.1	32.99	32.90	-1.1	18,814	-0.01%
2021/05/04	15.2	30.99	11	32.03	30.05	4.2	18,264	0.02%
2021/05/03	39	36.52	38	35.73	33.20	1	17,858	0.01%
2021/04/29	14	35.02	46.3	35.01	35.85	-32.3	16,779	-0.19%
2021/04/28	4	32.60	16	33.87	32.60	-12	15,840	-0.08%
2021/04/27	14	34.78	2	35.05	33.95	12	15,657	0.08%
2021/04/26	25	34.03	32	34.08	34.55	-7	15,195	-0.05%
2021/04/23	25	32.03	15	31.18	31.45	10	14,808	0.07%
2021/04/22	56	34.48	40	34.42	31.95	16	14,502	0.11%
2021/04/21	75	34.05	56	34.17	33.25	19	13,347	0.14%
2021/04/20	23	32.58	23	33.02	33.90	0	12,683	0.00%
2021/04/19	2	32.85	0.1	33.05	33.05	1.9	11,748	0.02%
2021/04/16	4	29.45	4.2	29.69	30.05	-0.2	11,387	0.00%
2021/04/15	7	26.54	8.1	26.70	27.35	-1.1	11,071	-0.01%
2021/04/14	6	24.17	19.1	24.56	24.90	-13.1	10,615	-0.12%
2021/04/13	13	22.88	5	23.26	22.65	8	9,831	0.08%
2021/04/12	4	22.75	14.1	23.13	23.30	-10.1	9,663	-0.10%
2021/04/09	10	22.58	8	22.13	21.25	2	9,344	0.02%
2021/04/08	0	0.00	7.2	22.14	22.20	-7.2	8,757	-0.08%
2021/04/07	14	20.20	11	20.30	20.20	3	8,589	0.03%
2021/04/06	32	20.34	9	20.37	20.35	23	9,306	0.25%
2021/04/01	8	19.74	3	19.33	19.30	5	9,653	0.05%
2021/03/26	1	18.85	1	18.20	18.00	0	12,448	0.00%
2021/03/25	1	18.75	4	18.90	18.95	-3	12,235	-0.02%
2021/03/24	0.1	17.25	0	0.00	17.25	0.1	12,144	0.00%
2021/03/19	2	17.75	1	17.80	17.60	1	13,521	0.01%
2021/03/18	1.2	17.98	0	0.00	17.90	1.2	14,000	0.01%
2021/03/17	0.1	18.00	1	18.05	17.90	-0.9	14,537	-0.01%
2021/03/16	0.1	18.10	0	0.00	18.15	0.1	14,688	0.00%
2021/03/15	0	0.00	1	18.55	18.55	-1	14,683	-0.01%
2021/03/12	0.1	18.25	0	0.00	18.50	0.1	14,683	0.00%
2021/03/11	5	18.60	5	18.50	18.40	0	14,721	0.00%
2021/03/10	2	18.50	0	0.00	18.50	2	14,745	0.01%
2021/03/09	3	19.15	3	19.53	18.60	0	14,791	0.00%
2021/03/08	0	0.00	1	18.90	18.15	-1	14,677	-0.01%
2021/03/05	11.2	19.59	10	19.58	18.70	1.2	15,123	0.01%
2021/03/04	10	19.35	10	19.69	19.80	0	14,791	0.00%
2021/03/03	2	17.75	1	18.15	18.00	1	14,607	0.01%
2021/02/24	9	19.87	15	19.84	18.85	-6	14,677	-0.04%
2021/02/23	12	18.80	7	19.67	19.90	5	14,474	0.03%
2021/02/17	2	16.35	0	0.00	16.40	2	14,147	0.01%
2021/02/05	5	15.10	0	0.00	14.95	5	14,064	0.04%
2021/02/03	0	0.00	10	15.45	15.10	-10	14,040	-0.07%
2021/01/29	0	0.00	18	15.60	15.10	-18	13,862	-0.13%
2021/01/28	5	16.30	5	16.35	16.10	0	13,812	0.00%
2021/01/25	2	17.50	0	0.00	17.45	2	13,650	0.01%
2021/01/22	0	0.00	7	17.45	17.80	-7	13,529	-0.05%
2021/01/21	2	16.70	0	0.00	16.70	2	13,428	0.01%
2021/01/20	0.1	16.70	3	17.22	16.80	-2.9	13,384	-0.02%
2021/01/19	5	17.80	0	0.00	17.65	5	13,290	0.04%
2021/01/18	2.1	18.49	1	17.40	18.25	1.1	13,211	0.01%
2021/01/15	5	18.50	0	0.00	18.50	5	13,072	0.04%
2021/01/14	8	20.81	8	20.92	20.20	0	12,902	0.00%
2021/01/13	0	0.00	2	20.55	20.90	-2	12,712	-0.02%
2021/01/12	4	20.83	0	0.00	20.15	4	12,667	0.03%
2021/01/11	0	0.00	7	21.11	21.90	-7	12,580	-0.06%
2021/01/07	5	21.97	0	0.00	21.55	5	12,478	0.04%
2021/01/06	3	22.00	0	0.00	22.20	3	12,437	0.02%
2021/01/05	0	0.00	10	23.30	23.30	-10	12,388	-0.08%
2020/12/31	3	21.40	0	0.00	21.40	3	12,159	0.02%
2020/12/30	5	22.12	0	0.00	21.55	5	12,086	0.04%
2020/12/29	10	23.18	6	23.27	23.00	4	11,917	0.03%
2020/12/28	86	23.87	93	23.53	22.25	-7	10,983	-0.06%
2020/12/25	15	23.08	14	22.93	23.35	1	10,255	0.01%
2020/12/24	5	21.05	13.2	20.98	22.00	-8.2	9,080	-0.09%
2020/12/23	323	18.78	113.2	18.92	20.00	209.8	8,366	2.51%	大買/大賣/鉅額交易
2020/12/22	3	19.40	2	19.55	18.20	1	7,760	0.01%
2020/12/21	1	17.55	16.1	17.55	18.05	-15.1	6,769	-0.22%
2020/12/18	1	16.10	7	16.46	16.45	-6	6,609	-0.09%
2020/12/16	62	16.39	62	16.21	16.10	0	6,342	0.00%
2020/12/15	159	16.90	129	16.41	16.00	30	5,992	0.50%	大買/大賣/
2020/12/14	9	15.48	14	15.62	15.95	-5	5,129	-0.10%
2020/12/11	6	15.13	10	15.27	14.50	-4	4,714	-0.08%
2020/12/10	0	0.00	12	14.18	14.20	-12	4,190	-0.29%
2020/12/02	1	13.75	0	0.00	13.40	1	4,033	0.02%
2020/12/01	11	14.65	9	14.49	14.10	2	3,945	0.05%
2020/11/30	14	14.11	20	14.27	14.55	-6	3,520	-0.17%
2020/11/27	2	12.50	18	12.53	13.25	-16	3,154	-0.51%
2020/11/26	0	0.00	2	11.95	12.05	-2	2,891	-0.07%
2020/11/25	0	0.00	4	11.58	11.55	-4	2,747	-0.15%
2020/11/24	1	11.20	2	11.50	11.45	-1	2,682	-0.04%
2020/11/23	5	10.75	1	11.20	11.40	4	2,631	0.15%
2020/11/20	5	11.20	3	11.58	10.85	2	2,573	0.08%
2020/11/19	3	11.15	4	11.15	11.25	-1	2,282	-0.04%
2020/11/18	0	0.00	3	10.00	10.25	-3	2,122	-0.14%
2020/11/12	0	0.00	1	9.80	9.64	-1	2,159	-0.05%
2020/10/27	0.1	9.75	0	0.00	9.78	0.1	2,151	0.01%
2020/10/22	1	9.70	0	0.00	9.44	1	2,130	0.05%
2020/10/20	0.1	9.55	0	0.00	9.53	0.1	2,117	0.00%
2020/10/19	0	0.00	2	9.77	9.80	-2	2,103	-0.10%
2020/10/13	6	9.77	0	0.00	9.77	6	2,068	0.29%
2020/09/28	0.1	9.96	0	0.00	9.96	0.1	1,959	0.00%
2020/09/24	0.3	10.00	2	10.15	10.05	-1.7	1,884	-0.09%
2020/09/22	23	11.10	20	10.85	10.75	3	1,809	0.17%
2020/09/21	0	0.00	10	10.55	10.55	-10	1,650	-0.61%
2020/09/18	1	10.55	1	10.60	10.60	0	1,604	0.00%
2020/09/17	1	10.55	2	10.50	10.45	-1	1,566	-0.06%
2020/09/16	10	10.75	0	0.00	10.50	10	1,537	0.65%
2020/09/15	0	0.00	1	10.55	10.65	-1	1,445	-0.07%
2020/09/14	1	10.60	1	10.55	10.30	0	1,391	0.00%
2020/09/10	0	0.00	1.1	10.35	10.30	-1.1	1,274	-0.08%
2020/09/09	0	0.00	3	10.55	10.55	-3	1,240	-0.24%
2020/09/08	1	10.25	0	0.00	10.15	1	1,189	0.08%
2020/09/07	1	10.80	4	10.80	10.75	-3	1,138	-0.26%
2020/09/03	0	0.00	4	10.01	9.95	-4	1,001	-0.40%
2020/09/02	1	9.46	0	0.00	9.50	1	911	0.11%
2020/09/01	0	0.00	8	9.40	9.34	-8	841	-0.95%
2020/08/31	0	0.00	4	8.87	8.79	-4	805	-0.50%
2020/08/28	0.1	8.45	0	0.00	8.39	0.1	758	0.01%
2020/08/27	5	8.56	1	8.58	8.54	4	752	0.53%
2020/08/26	2	8.40	0	0.00	8.42	2	724	0.28%
2020/08/18	4.1	8.69	2	8.80	8.45	2.1	676	0.30%
2020/08/17	2.3	8.54	3	8.54	8.54	-0.7	642	-0.11%
2020/08/14	0	0.00	3	7.86	7.77	-3	591	-0.51%
2020/08/05	0.1	7.30	0	0.00	7.17	0.1	697	0.01%
2020/07/29	0.1	7.25	0	0.00	7.12	0.1	693	0.01%
2020/07/28	1	6.97	0	0.00	7.08	1	694	0.14%
2020/07/20	0.1	7.21	0	0.00	7.07	0.1	693	0.01%
2020/07/17	1	7.22	0	0.00	7.02	1	692	0.14%
2020/07/14	0.3	7.41	1	7.29	7.29	-0.7	682	-0.10%
2020/07/08	0.1	7.60	1	7.44	7.48	-0.9	655	-0.14%
2020/07/06	1	7.61	0	0.00	7.65	1	640	0.16%
2020/06/24	0	0.00	1	7.39	7.40	-1	617	-0.16%
2020/06/23	0	0.00	3	7.34	7.33	-3	617	-0.49%
2020/06/05	0	0.00	1	7.13	6.99	-1	501	-0.20%
2020/06/02	5	6.82	0	0.00	6.68	5	446	1.12%
2020/05/19	0	0.00	1	6.86	6.89	-1	325	-0.31%
2020/05/18	0	0.00	2	6.97	7.10	-2	290	-0.69%
2020/05/15	0	0.00	1	6.47	6.50	-1	217	-0.46%
2020/03/13	2	5.63	0	0.00	6.00	2	165	1.21%
2020/01/30	2	6.99	0	0.00	6.90	2	174	1.15%
2020/01/17	10	7.27	0	0.00	7.20	10	172	5.81%
2019/12/25	10	7.28	0	0.00	7.37	10	186	5.36%
2019/08/19	0	0.00	1	7.13	7.13	-1	151	-0.66%
2019/07/04	1	7.52	0	0.00	7.51	1	150	0.66%
2019/01/18	10	7.87	0	0.00	7.92	10	210	4.75%
2018/12/07	0	0.00	2	8.25	8.19	-2	445	-0.45%
2018/12/05	4	7.99	0	0.00	8.14	4	449	0.89%
2018/11/28	3	8.09	0	0.00	8.11	3	461	0.65%
2018/09/27	0	0.00	1	10.75	10.70	-1	665	-0.15%
2018/09/26	0	0.00	2	10.98	10.75	-2	667	-0.30%
2018/09/25	2	10.30	0	0.00	10.30	2	611	0.33%
2018/09/21	18	10.08	0	0.00	10.00	18	605	2.97%
2018/08/09	0	0.00	2	11.08	10.85	-2	968	-0.21%
2018/07/26	0	0.00	1	11.25	11.00	-1	1,366	-0.07%
2018/07/17	1	10.60	0	0.00	11.05	1	2,485	0.04%
2018/07/05	3	10.30	0	0.00	10.20	3	2,980	0.10%
2018/07/04	3	10.75	0	0.00	10.60	3	3,064	0.10%
2018/06/27	3	11.50	0	0.00	11.40	3	3,655	0.08%
2018/06/26	2	11.30	0	0.00	11.40	2	3,720	0.05%
2018/06/21	1	11.90	0	0.00	11.80	1	3,753	0.03%
2018/06/14	1	12.45	0	0.00	12.35	1	3,927	0.03%
2018/06/11	3	13.00	3	12.90	12.80	0	3,961	0.00%
2018/06/08	4	12.15	5	12.30	12.45	-1	3,906	-0.03%
2018/06/07	1	12.00	0	0.00	12.00	1	3,956	0.03%
2018/05/18	0	0.00	2	12.10	12.00	-2	6,766	-0.03%
2018/05/17	0	0.00	6	12.20	12.15	-6	6,883	-0.09%
2018/05/14	2	12.20	0	0.00	12.15	2	7,147	0.03%
2018/05/11	0	0.00	5	12.60	12.60	-5	7,301	-0.07%
2018/05/10	2	12.85	4	12.85	12.65	-2	7,328	-0.03%
2018/05/09	4	12.81	5	12.75	12.75	-1	7,399	-0.01%
2018/05/08	0	0.00	2	13.00	12.80	-2	7,632	-0.03%
2018/05/07	2	13.15	1	13.20	13.30	1	7,644	0.01%
2018/05/04	1	13.10	0	0.00	13.05	1	7,676	0.01%
2018/05/03	13	13.68	1	13.45	13.55	12	7,919	0.15%
2018/05/02	0	0.00	3	13.90	14.10	-3	8,086	-0.04%
2018/04/30	1	13.60	0	0.00	13.70	1	8,035	0.01%
2018/04/27	5	13.86	1	13.95	13.85	4	7,987	0.05%
2018/04/26	2	13.85	5	14.10	13.65	-3	7,858	-0.04%
2018/04/25	0	0.00	6	14.32	14.30	-6	7,814	-0.08%
2018/04/24	0	0.00	1	13.45	13.35	-1	7,557	-0.01%
2018/04/19	0	0.00	11	13.15	13.15	-11	7,561	-0.15%
2018/04/18	0	0.00	1	12.85	12.85	-1	7,714	-0.01%
2018/04/17	1	12.90	0	0.00	12.65	1	7,793	0.01%
2018/04/11	2	13.70	2	13.58	13.65	0	7,693	0.00%
2018/04/10	1	13.50	8	13.45	12.80	-7	7,487	-0.09%
2018/04/09	0	0.00	2	12.90	13.00	-2	7,448	-0.03%
2018/04/02	18	13.29	9	13.77	13.45	9	7,332	0.12%
2018/03/31	1	12.95	1	13.15	12.60	0	7,041	0.00%
2018/03/30	1	12.40	0	0.00	12.50	1	6,960	0.01%
2018/03/27	0	0.00	6	11.96	11.90	-6	6,827	-0.09%
2018/03/22	3	12.45	0	0.00	11.90	3	6,747	0.04%
2018/03/19	1	12.70	0	0.00	12.50	1	6,562	0.02%
2018/03/16	2	12.75	0	0.00	12.80	2	6,516	0.03%
2018/03/15	1	13.05	0	0.00	13.10	1	6,474	0.02%
2018/03/14	1	13.45	0	0.00	13.35	1	6,445	0.02%
2018/03/12	0	0.00	5	13.61	13.70	-5	6,297	-0.08%
2018/03/09	1	12.80	0	0.00	12.75	1	6,111	0.02%
2018/03/07	2	13.00	0	0.00	13.00	2	5,993	0.03%
2018/03/06	2	13.70	0	0.00	13.60	2	5,837	0.03%
2018/03/05	2	13.75	0	0.00	13.55	2	5,705	0.04%
2018/03/02	20	15.70	19	15.19	14.55	1	5,437	0.02%
2018/03/01	2	14.90	3	15.38	15.50	-1	4,775	-0.02%
2018/02/27	1	14.50	3	13.95	14.10	-2	4,383	-0.05%
2018/02/26	23	14.56	21.4	14.32	14.20	1.7	4,205	0.04%
2018/02/23	3	13.65	10	13.69	13.80	-7	3,728	-0.19%
2018/02/22	0	0.00	3	12.55	12.55	-3	3,587	-0.08%
2018/02/12	3	11.55	0	0.00	11.40	3	3,362	0.09%
2018/02/09	0	0.00	4	11.53	11.55	-4	3,286	-0.12%
2018/02/07	0	0.00	4	11.70	11.20	-4	3,053	-0.13%
2018/02/06	6	11.27	9	11.61	10.80	-3	2,965	-0.10%
2018/02/05	18	11.77	10	12.05	11.75	8	2,767	0.29%
2018/02/02	0	0.00	40	11.50	11.35	-40	2,566	-1.56%
2018/01/31	20	11.45	22	11.72	11.65	-2	2,427	-0.08%
2018/01/30	2	11.30	0	0.00	10.90	2	2,163	0.09%
2018/01/26	40	12.13	0	0.00	12.25	40	2,002	2.00%
2018/01/25	0	0.00	10	11.84	11.95	-10	1,700	-0.59%
2018/01/24	10	11.00	28	10.66	10.90	-18	1,459	-1.23%
2018/01/23	5	11.20	5	11.10	11.05	0	1,413	0.00%
2018/01/22	10	11.70	11	11.03	11.40	-1	1,389	-0.07%
2018/01/19	1	11.75	27	12.31	11.65	-26	1,318	-1.97%
2018/01/18	2	11.90	2	11.60	11.30	0	1,118	0.00%
2018/01/17	15	12.02	14	11.90	11.70	1	1,062	0.09%
2018/01/16	15	11.52	0	0.00	11.40	15	941	1.59%
2018/01/15	22	11.22	0	0.00	11.40	22	879	2.50%
2018/01/12	0	0.00	15	11.05	11.05	-15	738	-2.03%
2018/01/11	0	0.00	13	9.97	10.05	-13	522	-2.49%
2018/01/10	0	0.00	2	9.22	9.16	-2	418	-0.48%
2018/01/04	0	0.00	2	9.24	9.20	-2	359	-0.56%
2018/01/03	10	8.80	0	0.00	9.00	10	338	2.96%
2018/01/02	0	0.00	2	8.78	8.73	-2	282	-0.71%