海光 (2038)-元大-小港券商分點個股進出

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－元大-小港券商分點個股進出

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

元大-小港券商分點個股進出
元大-小港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	16.45	0	0.00	16.20	5	1,376	0.36%
2024/12/12	4	16.90	0	0.00	16.50	4	1,376	0.29%
2024/12/11	4	16.98	0	0.00	16.75	4	1,375	0.29%
2024/12/04	0	0.00	0.2	16.95	16.95	-0.2	1,378	-0.01%
2024/12/03	0	0.00	2	16.85	17.00	-2	1,385	-0.14%
2024/11/15	5	17.62	1	17.55	17.30	4	1,389	0.29%
2024/11/14	4	18.10	0	0.00	17.10	4	1,383	0.29%
2024/11/13	9	18.04	10	18.05	18.05	-1	1,366	-0.07%
2024/11/12	4	18.21	0	0.00	18.05	4	1,372	0.29%
2024/11/11	3	18.48	2	18.48	18.55	1	1,364	0.07%
2024/11/08	0	0.00	3	18.65	18.50	-3	1,360	-0.22%
2024/11/07	22.1	19.62	3	20.13	18.70	19.1	1,339	1.43%
2024/11/04	0	0.00	2	18.38	18.40	-2	1,121	-0.18%
2024/11/01	0	0.00	22	18.60	18.80	-22	1,144	-1.92%
2024/10/30	13	18.30	0	0.00	18.30	13	1,141	1.14%
2024/10/29	1	18.60	0	0.00	18.50	1	1,139	0.09%
2024/10/28	0	0.00	1	19.10	18.95	-1	1,136	-0.09%
2024/10/21	0	0.00	1	18.80	18.90	-1	1,112	-0.09%
2024/10/17	5	19.59	1	19.45	19.35	4	1,122	0.36%
2024/10/16	4	19.10	0	0.00	18.90	4	1,113	0.36%
2024/10/15	4	18.36	0	0.00	18.95	4	1,084	0.37%
2024/10/14	5	18.45	0	0.00	18.25	5	1,065	0.47%
2024/10/11	4	18.35	0	0.00	18.20	4	1,054	0.38%
2024/10/09	0	0.00	5	18.65	18.75	-5	1,035	-0.48%
2024/10/08	3	20.23	2	20.00	19.20	1	1,017	0.10%
2024/10/07	0	0.00	4	19.85	19.75	-4	932	-0.43%
2024/10/04	33	20.27	57	20.01	20.00	-24	911	-2.63%
2024/10/01	18.1	19.22	13.2	19.26	19.20	4.9	810	0.60%
2024/09/30	37.2	20.19	14	20.29	19.40	23.2	775	2.99%
2024/09/27	1	18.85	0	0.00	19.25	1	493	0.20%
2024/09/24	0.1	17.40	0	0.00	17.50	0.1	442	0.02%
2024/09/19	10	17.50	0	0.00	17.50	10	448	2.23%
2024/09/18	5	17.14	0	0.00	17.30	5	443	1.13%
2024/09/16	4	17.00	0	0.00	16.80	4	419	0.95%
2024/09/13	5	16.36	0	0.00	16.50	5	423	1.18%
2024/09/12	4	16.09	0	16.20	16.20	4	431	0.92%
2024/09/11	4	16.10	0	0.00	15.95	4	436	0.92%
2024/09/06	0	0.00	0	16.55	16.20	0	454	-0.01%
2024/09/02	0	0.00	35	17.36	17.35	-35	483	-7.24%
2024/08/30	0	0.00	10	17.80	17.65	-10	487	-2.05%
2024/08/28	10	17.60	0	0.00	17.60	10	494	2.02%
2024/08/23	0.1	17.20	2	17.25	17.40	-1.9	515	-0.36%
2024/08/21	5.1	17.35	5	17.50	17.50	0.1	535	0.02%
2024/08/19	1	17.50	0	0.00	17.45	1	566	0.18%
2024/08/15	4	17.74	0	0.00	17.65	4	685	0.58%
2024/08/14	4	18.05	0	0.00	17.80	4	816	0.49%
2024/08/13	4	17.83	0	0.00	17.70	4	819	0.49%
2024/08/12	4	18.05	5	18.05	17.70	-1	828	-0.12%
2024/08/09	4	17.95	0	0.00	17.80	4	845	0.47%
2024/08/07	5	17.82	0	0.00	17.80	5	861	0.58%
2024/08/05	1	17.30	1	17.25	17.25	0	862	0.00%
2024/07/31	0	0.00	9	19.45	19.55	-9	864	-1.04%
2024/07/30	9	19.20	0	0.00	19.40	9	870	1.03%
2024/07/26	1	19.70	0	0.00	19.30	1	888	0.11%
2024/07/22	0	0.00	15	19.15	19.15	-15	904	-1.66%
2024/07/19	7	19.61	0	0.00	19.50	7	904	0.77%
2024/07/18	1	20.05	1	20.20	20.00	0	910	0.00%
2024/07/17	4.1	19.54	2	20.00	19.80	2.1	912	0.23%
2024/07/16	4	19.70	0	0.00	19.35	4	983	0.41%
2024/07/15	4	19.51	0	0.00	19.50	4	1,163	0.34%
2024/07/12	5	19.43	3	19.50	19.50	2	1,217	0.16%
2024/07/11	3	19.25	0	0.00	19.15	3	1,219	0.25%
2024/07/09	4	19.43	19	19.25	19.20	-15	1,268	-1.18%
2024/06/28	0	0.00	15	19.60	19.65	-15	1,744	-0.86%
2024/06/27	1	19.70	0	0.00	19.60	1	1,744	0.06%
2024/06/25	8	20.02	1	19.75	19.95	7	1,740	0.40%
2024/06/24	2	19.90	0	0.00	19.90	2	1,735	0.12%
2024/06/19	2	20.15	0	0.00	20.30	2	1,718	0.12%
2024/06/18	5	20.20	0	0.00	20.25	5	1,711	0.29%
2024/06/17	1	20.15	2	20.55	20.55	-1	1,708	-0.06%
2024/06/14	2	20.05	0	0.00	20.15	2	1,703	0.12%
2024/06/13	2	20.30	0	0.00	20.25	2	1,693	0.12%
2024/06/12	2	20.35	0	0.00	20.25	2	1,696	0.12%
2024/06/11	3	20.60	3	21.10	20.60	0	1,716	0.00%
2024/06/06	0.2	20.20	0	0.00	20.20	0.2	1,707	0.01%
2024/06/05	1	20.30	0	0.00	20.25	1	1,704	0.06%
2024/06/04	5	20.65	0	0.00	20.45	5	1,706	0.29%
2024/05/31	0	0.00	5.2	21.15	21.00	-5.2	1,707	-0.30%
2024/05/30	0	0.00	5	21.00	20.90	-5	1,706	-0.29%
2024/05/27	3	20.60	0	0.00	20.85	3	1,689	0.18%
2024/05/23	12	20.99	0	0.00	20.50	12	1,686	0.71%
2024/05/21	1	22.35	6	22.37	22.35	-5	1,630	-0.31%
2024/05/20	2	22.10	43	22.17	22.05	-41	1,554	-2.64%
2024/05/17	0	0.00	12	21.00	20.90	-12	1,427	-0.84%
2024/05/16	3	20.70	0	0.00	20.70	3	1,424	0.21%
2024/05/15	0	0.00	10	20.75	20.60	-10	1,431	-0.70%
2024/05/13	0.1	20.00	0	0.00	20.00	0.1	1,414	0.01%
2024/05/10	4	20.05	0	0.00	20.10	4	1,410	0.28%
2024/05/08	0	0.00	1	19.80	19.95	-1	1,401	-0.07%
2024/05/07	2	19.90	0	0.00	20.05	2	1,402	0.14%
2024/05/06	6	20.13	0	0.00	20.25	6	1,393	0.43%
2024/05/02	4	20.46	14	20.80	20.70	-10	1,377	-0.73%
2024/04/30	7.1	20.71	0	0.00	20.50	7.1	1,375	0.51%
2024/04/29	3.1	21.00	1	21.00	21.05	2.1	1,367	0.15%
2024/04/26	7	20.50	2	20.55	20.55	5	1,356	0.37%
2024/04/24	0.1	20.65	0	0.00	20.45	0.1	1,352	0.00%
2024/04/23	2	20.60	28	20.43	20.65	-26	1,353	-1.92%
2024/04/22	0	0.00	17	22.35	20.50	-17	1,339	-1.27%
2024/04/19	12.1	22.41	20	22.20	21.95	-7.9	1,264	-0.62%
2024/04/18	0	0.00	1.1	21.90	21.90	-1.1	1,089	-0.10%
2024/04/17	1.3	20.05	0	0.00	19.95	1.3	1,042	0.13%
2024/04/16	24	20.02	13.1	19.77	19.80	10.9	1,043	1.04%
2024/04/15	11.1	20.96	10.1	20.15	20.10	1.1	1,046	0.10%
2024/04/12	4.2	20.25	10	20.19	20.05	-5.8	1,029	-0.56%
2024/04/11	1	20.85	0	0.00	20.50	1	1,051	0.10%
2024/04/10	11	21.77	13.2	21.37	21.15	-2.2	1,115	-0.19%
2024/04/09	13.1	21.70	16	20.86	21.70	-2.9	1,007	-0.29%
2024/04/08	50.1	19.62	0.2	19.89	19.75	49.9	863	5.77%
2024/04/03	11.2	19.73	7	19.86	19.05	4.2	831	0.51%
2024/03/29	7	18.11	0	0.00	18.10	7	956	0.73%
2024/03/28	0.1	18.30	0	0.00	18.25	0.1	1,257	0.01%
2024/03/26	0	0.00	1	18.20	18.20	-1	1,523	-0.07%
2024/03/22	2	18.20	2	18.40	18.40	0	2,108	0.00%
2024/03/20	1	18.05	0	0.00	18.05	1	2,326	0.04%
2024/03/19	0	0.00	6	18.30	18.25	-6	2,323	-0.26%
2024/03/18	1	18.35	0	0.00	18.35	1	2,321	0.04%
2024/03/14	5	19.34	1	19.45	19.05	4	2,307	0.17%
2024/03/13	5	18.80	7.4	18.90	18.70	-2.4	2,280	-0.10%
2024/03/12	1	19.25	0	0.00	19.30	1	2,270	0.04%
2024/03/11	3	19.25	0	0.00	19.20	3	2,267	0.13%
2024/03/08	1	19.10	0	0.00	19.30	1	2,265	0.04%
2024/03/07	0.1	19.20	10	19.30	19.25	-9.9	2,263	-0.44%
2024/03/06	2	19.65	0	0.00	19.50	2	2,257	0.09%
2024/03/04	10.1	19.45	0	0.00	19.45	10.1	2,250	0.45%
2024/02/29	1	19.85	0	0.00	19.95	1	2,239	0.04%
2024/02/27	2.1	19.90	0	0.00	20.00	2.1	2,235	0.09%
2024/02/26	1	20.30	0	0.00	20.35	1	2,224	0.04%
2024/02/23	3	20.25	0	0.00	20.25	3	2,216	0.14%
2024/02/22	1	20.50	1	20.55	20.55	0	2,213	0.00%
2024/02/21	2	20.75	5	20.70	20.65	-3	2,210	-0.14%
2024/02/20	3	20.85	0	0.00	20.80	3	2,201	0.14%
2024/02/19	10	20.90	0	0.00	21.00	10	2,196	0.46%
2024/02/16	5	20.68	3	20.75	20.75	2	2,183	0.09%
2024/02/15	0.1	19.70	5	19.55	19.60	-4.9	2,165	-0.23%
2024/02/05	2	19.95	0	0.00	19.95	2	2,157	0.09%
2024/02/02	3	20.10	0	0.00	20.10	3	2,150	0.14%
2024/01/30	2	20.53	0	0.00	20.10	2	2,138	0.09%
2024/01/19	1	19.80	0	0.00	19.80	1	2,100	0.05%
2024/01/17	3	20.18	0	0.00	20.15	3	2,091	0.14%
2024/01/16	3	20.03	1	20.10	20.05	2	2,076	0.10%
2024/01/15	4	20.65	2	20.80	20.55	2	2,060	0.10%
2024/01/11	1	20.40	0	0.00	20.40	1	2,047	0.05%
2024/01/10	1	20.40	0	0.00	20.35	1	2,038	0.05%
2024/01/09	7	21.09	1	21.15	20.70	6	2,026	0.30%
2024/01/08	3	21.62	0.1	21.65	21.35	3	2,000	0.15%
2024/01/05	10.1	21.80	0	0.00	21.75	10.1	1,985	0.51%
2024/01/04	17	21.79	17	22.47	22.50	0	1,943	0.00%
2024/01/03	0	0.00	1	21.10	21.10	-1	1,846	-0.05%
2024/01/02	13	21.66	0	0.00	21.60	13	1,826	0.71%
2023/12/29	3	22.00	0	0.00	21.95	3	1,797	0.17%
2023/12/28	1	22.35	3	22.47	22.00	-2	1,769	-0.11%
2023/12/27	5	23.04	1.1	23.05	22.80	3.9	1,712	0.23%
2023/12/26	11	22.62	59.3	22.52	23.40	-48.3	1,656	-2.92%
2023/12/25	21.4	23.37	103.3	23.42	23.05	-81.8	1,558	-5.25%	大賣/
2023/12/22	8	21.79	10	21.75	21.90	-2	1,254	-0.16%
2023/12/21	5	22.27	6	22.39	22.50	-1	1,169	-0.09%
2023/12/20	13	21.76	2	22.53	21.90	11	979	1.12%
2023/12/19	101	20.92	93.4	21.10	21.70	7.7	770	0.99%	大買/
2023/12/18	1	20.80	10.2	21.65	21.65	-9.2	390	-2.34%
2023/12/15	6	19.50	3	19.65	19.70	3	243	1.23%
2023/12/13	0.1	18.05	0	0.00	17.90	0.1	171	0.03%
2023/12/08	2	18.05	0	0.00	18.10	2	178	1.12%
2023/12/04	4	18.34	3	18.40	18.45	1	176	0.57%
2023/10/17	1	17.20	0	0.00	17.10	1	301	0.33%
2023/10/16	0.1	17.25	0	0.00	17.30	0.1	302	0.03%
2023/10/13	7	17.30	0	0.00	17.25	7	307	2.28%
2023/09/27	0.3	17.77	0	0.00	17.70	0.3	363	0.07%
2023/09/15	0	0.00	3	18.32	18.40	-3	382	-0.78%
2023/08/31	0.1	17.65	0	0.00	17.70	0.1	410	0.02%
2023/08/29	0.1	17.65	0	0.00	17.50	0.1	430	0.02%
2023/08/02	0	0.00	2	20.45	20.25	-2	423	-0.47%
2023/08/01	0	0.00	1	19.95	19.90	-1	387	-0.26%
2023/07/31	1	19.55	0	0.00	19.75	1	384	0.26%
2023/07/24	0	0.00	1	18.90	18.85	-1	356	-0.28%
2023/07/21	1	18.90	0	0.00	18.90	1	354	0.28%
2023/06/27	0	0.00	5	20.50	20.45	-5	363	-1.38%
2023/06/21	0	0.00	1	20.40	20.40	-1	366	-0.27%
2023/06/19	5	20.45	0	0.00	20.40	5	371	1.35%
2023/06/08	0	0.00	1	20.25	20.20	-1	449	-0.22%
2023/06/05	4	20.50	0	0.00	20.50	4	465	0.86%
2023/05/29	1	19.70	0	0.00	19.75	1	512	0.20%
2023/05/26	6	19.98	0	0.00	19.60	6	533	1.13%
2023/05/22	0	0.00	1	20.00	20.10	-1	570	-0.18%
2023/05/12	1	19.70	0	0.00	19.70	1	616	0.16%
2023/05/11	1	19.70	0	0.00	19.70	1	619	0.16%
2023/05/02	3	20.40	1	20.35	20.45	2	836	0.24%
2023/04/24	7	20.56	0	0.00	20.55	7	1,000	0.70%
2023/04/14	2	22.10	0	0.00	22.20	2	1,048	0.19%
2023/04/10	3	22.00	0	0.00	21.95	3	1,148	0.26%
2023/04/07	3	21.70	5	21.71	21.75	-2	1,167	-0.17%
2023/04/06	0	0.00	11	21.60	21.65	-11	1,203	-0.91%
2023/03/28	3.9	21.72	0	0.00	21.70	3.9	1,694	0.23%
2023/03/22	5	22.20	0	0.00	22.15	5	2,039	0.25%
2023/03/20	0	0.00	1	22.25	22.20	-1	2,189	-0.05%
2023/03/17	3	22.20	0	0.00	22.30	3	2,189	0.14%
2023/03/16	3	22.15	2	22.00	21.90	1	2,184	0.05%
2023/03/14	11	23.57	1	23.30	23.10	10	2,179	0.46%
2023/03/10	3	22.57	0	0.00	22.55	3	2,172	0.14%
2023/03/09	1	23.15	0	0.00	22.90	1	2,173	0.05%
2023/03/07	0	23.50	0	0.00	23.30	0	2,178	0.00%
2023/03/06	0	0.00	2	23.30	23.30	-2	2,166	-0.09%
2023/03/02	1	22.40	0	0.00	22.75	1	2,165	0.05%
2023/03/01	2	22.45	0	0.00	22.30	2	2,156	0.09%
2023/02/24	1	22.85	2	23.30	22.80	-1	2,141	-0.05%
2023/02/23	1	23.25	1	23.10	23.20	0	2,127	0.00%
2023/02/22	2	22.80	1	22.65	22.80	1	2,113	0.05%
2023/02/21	6	23.08	0	0.00	23.00	6	2,113	0.28%
2023/02/20	2	23.08	0	0.00	23.15	2	2,135	0.09%
2023/02/17	4	22.94	0	0.00	23.05	4	2,171	0.18%
2023/02/16	1	23.05	1	22.80	22.95	0	2,212	0.00%
2023/02/14	5	22.65	0	0.00	22.70	5	2,197	0.23%
2023/02/13	8	22.35	0	0.00	22.55	8	2,198	0.36%
2023/02/10	11	22.75	0	0.00	22.60	11	2,191	0.50%
2023/02/09	4	22.98	0	0.00	22.90	4	2,190	0.18%
2023/02/08	3	23.30	0	0.00	23.20	3	2,184	0.14%
2023/02/07	10	22.90	0	0.00	23.30	10	2,176	0.46%
2023/02/03	7	23.31	2	23.30	23.10	5	2,154	0.23%
2023/02/02	2	23.85	0	0.00	23.75	2	2,139	0.09%
2023/02/01	0	0.00	2	24.50	23.90	-2	2,113	-0.09%
2023/01/31	4	24.04	6	24.04	24.00	-2	2,059	-0.10%
2023/01/30	0	0.00	5	23.40	23.35	-5	1,977	-0.25%
2023/01/17	0	0.00	2	22.45	22.75	-2	1,931	-0.10%
2023/01/16	2	22.23	0	0.00	22.40	2	1,912	0.10%
2023/01/13	2	22.00	1	22.10	22.05	1	1,886	0.05%
2023/01/12	0	0.00	1	22.75	22.25	-1	1,884	-0.05%
2023/01/11	1	22.15	10	22.23	22.15	-9	1,827	-0.49%
2023/01/10	1	21.90	0	0.00	21.80	1	1,818	0.05%
2023/01/09	0	0.00	7	22.10	22.05	-7	1,818	-0.39%
2023/01/06	6	21.55	0	0.00	21.50	6	1,804	0.33%
2023/01/05	6	21.69	0	0.00	21.55	6	1,807	0.33%
2023/01/04	2	22.10	1	21.95	21.70	1	1,799	0.06%
2023/01/03	5	21.85	10	22.00	22.05	-5	1,795	-0.28%
2022/12/30	15	22.14	2	22.08	22.00	13	1,783	0.73%
2022/12/29	8	21.66	0	0.00	21.75	8	1,738	0.46%
2022/12/28	4	22.58	4	22.38	22.10	0	1,723	0.00%
2022/12/26	8	22.70	1	22.50	22.65	7	1,668	0.42%
2022/12/23	1	23.25	0	0.00	23.05	1	1,634	0.06%
2022/12/22	13	23.26	40	23.31	23.80	-27	1,542	-1.75%
2022/12/21	0	0.00	5	22.90	22.90	-5	1,279	-0.39%
2022/12/20	5	21.51	2	21.58	20.85	3	1,192	0.25%
2022/12/19	2	20.80	9	21.00	21.30	-7	1,167	-0.60%
2022/12/16	14	21.58	3	21.40	21.65	11	1,141	0.96%
2022/12/15	14	21.11	14	21.81	21.60	0	1,070	0.00%
2022/12/14	2	20.83	1	20.90	20.50	1	915	0.11%
2022/12/13	5	20.80	8	21.30	21.30	-3	838	-0.36%
2022/12/01	1	20.15	0	0.00	20.25	1	751	0.13%
2022/11/29	3	19.75	0	0.00	19.75	3	750	0.40%
2022/11/25	2	19.90	0	0.00	19.60	2	764	0.26%
2022/11/21	1	19.55	1	19.50	19.55	0	775	0.00%
2022/11/17	1	20.05	0	0.00	20.00	1	808	0.12%
2022/11/16	5	20.63	3	20.00	19.95	2	821	0.24%
2022/11/15	4	19.75	1	20.10	20.20	3	806	0.37%
2022/11/14	1	19.15	0	0.00	19.75	1	794	0.13%
2022/11/11	1	18.35	0	0.00	18.35	1	873	0.11%
2022/11/09	1	18.45	3	18.40	18.35	-2	961	-0.21%
2022/10/24	0	0.00	1	17.90	17.75	-1	1,630	-0.06%
2022/10/13	0	0.00	15	18.10	17.50	-15	1,622	-0.92%
2022/10/11	1	19.10	0	0.00	19.00	1	1,629	0.06%
2022/10/05	0	0.00	5	20.00	19.90	-5	1,638	-0.31%
2022/10/04	7	19.64	0	0.00	19.60	7	1,642	0.43%
2022/09/26	0	0.00	3	19.70	19.55	-3	1,684	-0.18%
2022/09/23	3	21.05	0	0.00	20.70	3	1,690	0.18%
2022/09/21	2	20.95	0	0.00	20.75	2	1,698	0.12%
2022/09/20	0	0.00	2	21.30	21.30	-2	1,691	-0.12%
2022/09/13	0	0.00	7	22.03	22.05	-7	1,702	-0.41%
2022/09/12	0	0.00	10	22.30	22.25	-10	1,722	-0.58%
2022/09/08	0	0.00	1	21.50	21.55	-1	1,718	-0.06%
2022/09/05	1	21.00	0	0.00	20.85	1	1,706	0.06%
2022/09/01	1	21.80	0	0.00	21.65	1	1,708	0.06%
2022/08/31	10	22.15	0	0.00	22.30	10	1,695	0.59%
2022/08/29	2	22.35	0	0.00	22.20	2	1,689	0.12%
2022/08/26	6	23.28	0	0.00	23.00	6	1,681	0.36%
2022/08/25	3	24.35	3	24.35	24.35	0	1,672	0.00%
2022/08/23	2	23.90	5	24.10	23.90	-3	1,633	-0.18%
2022/08/22	5	24.20	0	0.00	24.40	5	1,614	0.31%
2022/08/19	16	24.43	12	24.26	24.40	4	1,601	0.25%
2022/08/18	11	24.50	19	24.60	24.25	-8	1,576	-0.51%
2022/08/17	16.2	24.07	9	23.76	23.45	7.2	1,454	0.50%
2022/08/16	0.4	23.20	0	0.00	23.05	0.4	1,391	0.03%
2022/08/15	15	23.53	13	23.64	23.50	2	1,378	0.14%
2022/08/12	12	23.50	13	23.28	23.35	-1	1,263	-0.08%
2022/08/11	0	0.00	6	21.62	21.70	-6	1,106	-0.54%
2022/08/10	5	21.61	0	0.00	21.40	5	1,109	0.45%
2022/08/09	1	21.40	5	21.20	21.35	-4	1,100	-0.36%
2022/08/08	7	20.58	2	20.60	20.90	5	1,092	0.46%
2022/08/05	5	21.20	0	21.00	21.00	5	1,096	0.45%
2022/08/04	2	20.75	1	20.64	20.50	1	1,107	0.09%
2022/08/03	0	0.00	1	21.18	21.15	-1	1,094	-0.10%
2022/08/02	26	22.24	13	22.12	21.65	13	1,074	1.21%
2022/08/01	1.1	21.06	37	21.87	22.30	-36	871	-4.12%
2022/07/28	10	20.53	0	0.00	20.15	10	820	1.22%
2022/07/26	5.4	20.99	0	0.00	20.85	5.4	831	0.65%
2022/07/25	2	21.38	0	0.00	21.40	2	836	0.24%
2022/07/20	5	21.15	0	0.00	21.20	5	894	0.56%
2022/07/19	15	21.05	20	21.25	21.45	-5	921	-0.54%
2022/07/18	0	0.00	17	20.45	20.95	-17	928	-1.83%
2022/07/14	0	0.00	2	20.05	20.15	-2	938	-0.21%
2022/07/12	5	19.55	5	18.95	18.95	0	962	0.00%
2022/07/07	10	18.85	10	19.10	19.80	0	1,152	0.00%
2022/07/05	5	20.30	6	19.76	19.95	-1	1,311	-0.08%
2022/07/04	1	19.75	1	19.85	19.55	0	1,322	0.00%
2022/07/01	0	0.00	16	19.23	18.80	-16	1,340	-1.19%
2022/06/29	0	0.00	1	21.00	21.00	-1	1,330	-0.08%
2022/06/23	1	20.80	0	0.00	20.65	1	1,383	0.07%
2022/06/21	0	0.00	2	22.20	22.20	-2	1,473	-0.14%
2022/06/20	0	0.00	41	21.57	20.55	-41	1,487	-2.76%
2022/06/17	10	22.95	10	22.60	22.50	0	1,860	0.00%
2022/06/16	1	24.40	10	24.25	22.95	-9	2,118	-0.42%
2022/06/15	2	24.60	10	24.32	24.20	-8	2,116	-0.38%
2022/06/14	20	23.75	0	0.00	23.60	20	2,104	0.95%
2022/06/09	1	25.95	0	0.00	25.90	1	2,147	0.05%
2022/06/08	0	0.00	10	26.25	26.10	-10	2,180	-0.46%
2022/06/01	0	0.00	1	26.20	26.20	-1	2,474	-0.04%
2022/05/27	1	26.00	0	0.00	26.00	1	2,715	0.04%
2022/05/24	2	26.35	0	0.00	26.00	2	3,027	0.07%
2022/05/23	0	0.00	5	26.60	26.50	-5	3,120	-0.16%
2022/05/19	10	25.13	8	25.35	25.60	2	3,663	0.05%
2022/05/18	5	26.10	0	0.00	26.25	5	3,667	0.14%
2022/05/17	3	25.90	5	25.90	25.75	-2	3,671	-0.05%
2022/05/13	5	25.30	0	0.00	25.60	5	3,693	0.14%
2022/05/12	2	25.80	1	26.45	25.00	1	3,691	0.03%
2022/05/11	0	0.00	2	26.05	26.05	-2	3,694	-0.05%
2022/05/09	40	27.18	10	26.74	26.60	30	3,729	0.80%
2022/05/06	0	0.00	2	28.20	28.50	-2	3,744	-0.05%
2022/05/05	0	0.00	1	29.20	29.25	-1	3,764	-0.03%
2022/05/04	9	28.58	0	0.00	28.55	9	3,770	0.24%
2022/05/03	5	28.00	0	0.00	28.45	5	3,799	0.13%
2022/04/29	0	0.00	5	28.85	28.55	-5	3,805	-0.13%
2022/04/28	2	28.75	0	0.00	28.60	2	3,815	0.05%
2022/04/27	6	28.37	2	28.73	28.50	4	3,821	0.10%
2022/04/26	7	29.94	0	0.00	29.85	7	3,789	0.18%
2022/04/25	16	30.90	0	0.00	30.25	16	3,792	0.42%
2022/04/21	1	33.50	0	0.00	33.15	1	3,803	0.03%
2022/04/20	1	33.85	4	34.01	33.60	-3	3,868	-0.08%
2022/04/18	6	34.85	8	33.75	33.60	-2	3,909	-0.05%
2022/04/15	7	35.58	7	35.66	35.00	0	3,920	0.00%
2022/04/14	1	35.30	11	35.22	35.10	-10	3,892	-0.26%
2022/04/13	8	35.19	16.2	35.48	35.40	-8.2	3,828	-0.21%
2022/04/12	4	35.20	10	35.32	35.00	-6	3,766	-0.16%
2022/04/11	4	34.36	0	0.00	34.35	4	3,640	0.11%
2022/03/29	0	0.00	1	34.05	33.80	-1	3,607	-0.03%
2022/03/25	1	34.40	1	34.95	34.35	0	3,649	0.00%
2022/03/24	7	35.31	0	0.00	34.70	7	3,718	0.19%
2022/03/23	4	34.70	22	34.82	34.95	-18	3,811	-0.47%
2022/03/22	81.2	35.20	78	35.06	35.25	3.2	3,779	0.08%
2022/03/21	13	34.15	29	34.46	35.25	-16	3,407	-0.47%
2022/03/17	5	32.37	0	0.00	32.20	5	3,292	0.15%
2022/03/16	2	32.10	0	0.00	32.00	2	3,371	0.06%
2022/03/15	0	0.00	2	33.03	32.65	-2	3,406	-0.06%
2022/03/14	1	33.45	2	33.30	33.45	-1	3,685	-0.03%
2022/03/11	28	33.46	12	33.47	33.10	16	3,802	0.42%
2022/03/10	16	32.90	0	0.00	33.15	16	3,821	0.42%
2022/03/08	12	34.08	19	32.43	32.10	-7	3,874	-0.18%
2022/03/07	13	34.63	9	34.46	34.05	4	3,786	0.11%
2022/03/04	9	34.31	3	33.90	33.90	6	3,714	0.16%
2022/03/03	2	34.78	2	34.20	34.05	0	3,701	0.00%
2022/03/02	10	34.34	7	34.66	34.10	3	3,752	0.08%
2022/03/01	22	34.37	2	35.90	34.40	20	4,178	0.48%
2022/02/25	1	33.45	1	33.15	32.65	0	4,206	0.00%
2022/02/24	2	32.30	0	0.00	32.15	2	4,316	0.05%
2022/02/23	5	33.62	6	34.28	33.50	-1	4,313	-0.02%
2022/02/22	72	33.05	66	34.09	32.90	6	4,253	0.14%
2022/02/21	0	0.00	8.2	34.10	34.10	-8.2	3,837	-0.21%
2022/02/18	0	0.00	20	30.65	31.00	-20	3,799	-0.53%
2022/02/17	11	30.92	0	0.00	30.65	11	3,911	0.28%
2022/02/16	5	30.65	5	30.90	30.70	0	4,054	0.00%
2022/02/11	20	32.05	29	32.46	32.05	-9	4,806	-0.19%
2022/02/10	14	32.15	11	32.37	32.25	3	4,877	0.06%
2022/02/09	22	32.27	18	32.32	32.40	4	5,090	0.08%
2022/02/08	4	31.35	8	31.64	32.20	-4	5,105	-0.08%
2022/02/07	5	31.00	6	30.42	31.15	-1	5,153	-0.02%
2022/01/26	0	0.00	1	29.60	29.65	-1	5,237	-0.02%
2022/01/25	12	30.48	10	30.51	29.60	2	5,380	0.04%
2022/01/24	1	30.10	6	30.25	30.25	-5	5,389	-0.09%
2022/01/21	5	30.70	5	30.90	30.70	0	5,419	0.00%
2022/01/19	6	30.78	0	0.00	30.65	6	5,422	0.11%
2022/01/18	0	0.00	5	31.35	31.00	-5	5,448	-0.09%
2022/01/17	6	30.35	0	0.00	31.20	6	5,466	0.11%
2022/01/13	2	32.10	0	0.00	31.75	2	5,606	0.04%
2022/01/12	0.1	31.00	0	0.00	30.90	0.1	5,552	0.00%
2022/01/11	4	31.55	0	0.00	31.35	4	5,569	0.07%
2022/01/07	5	33.90	5	33.35	33.25	0	5,638	0.00%
2022/01/06	1	34.15	0	0.00	34.15	1	5,668	0.02%
2022/01/03	2	34.58	0	0.00	34.65	2	5,749	0.03%
2021/12/30	10	35.50	10	35.53	35.20	0	5,784	0.00%
2021/12/29	1	35.40	5	35.55	35.55	-4	5,826	-0.07%
2021/12/28	5	35.65	5	36.00	35.65	0	5,915	0.00%
2021/12/27	5	35.97	0	0.00	35.65	5	6,010	0.08%
2021/12/24	5	36.00	5	36.45	35.75	0	6,103	0.00%
2021/12/23	10	36.10	10	36.48	36.00	0	6,208	0.00%
2021/12/22	12	36.38	6	36.90	36.20	6	6,231	0.10%
2021/12/21	6	35.94	6.5	36.18	36.60	-0.5	6,255	-0.01%
2021/12/20	2	36.98	2	36.78	36.60	0	6,235	0.00%
2021/12/17	2	37.05	3	36.97	35.90	-1	6,185	-0.02%
2021/12/16	2	36.25	11	35.87	35.85	-9	6,069	-0.15%
2021/12/14	1	35.60	20	35.78	35.60	-19	6,096	-0.31%
2021/12/13	33	37.11	16	36.94	36.80	17	6,082	0.28%
2021/12/09	2	35.93	8	35.74	35.50	-6	6,008	-0.10%
2021/12/08	19	37.47	15	37.23	36.00	4	6,040	0.07%
2021/12/07	11	36.00	10.1	36.27	35.80	0.9	5,813	0.02%
2021/12/06	2	35.20	1	35.00	35.05	1	5,734	0.02%
2021/12/03	2	35.45	5.4	34.56	34.55	-3.4	5,714	-0.06%
2021/12/02	11	34.70	5	34.60	34.60	6	5,709	0.11%
2021/11/30	5	34.00	5	34.30	34.50	0	5,750	0.00%
2021/11/26	16	35.35	31	34.92	34.65	-15	5,804	-0.26%
2021/11/25	174	35.97	146	36.73	35.55	28	5,790	0.48%	大買/大賣/
2021/11/24	34	35.46	53	36.45	36.95	-19	5,270	-0.36%
2021/11/22	10	33.58	10	33.80	33.20	0	5,261	0.00%
2021/11/19	11	33.04	5	33.50	33.05	6	5,251	0.11%
2021/11/18	5	34.18	1	33.75	33.80	4	5,286	0.08%
2021/11/17	2	33.75	12	34.26	33.85	-10	5,327	-0.19%
2021/11/16	41	34.90	21	34.68	34.15	20	5,298	0.38%
2021/11/15	28	36.29	5	36.09	35.60	23	5,265	0.44%
2021/11/12	43	37.78	22	38.40	37.85	21	5,253	0.40%
2021/11/11	0	0.00	17	36.81	37.10	-17	4,774	-0.36%
2021/11/09	16	34.15	11	33.90	34.35	5	5,058	0.10%
2021/11/08	14	34.10	14	35.06	34.30	0	5,170	0.00%
2021/11/04	0	0.00	5	33.55	33.50	-5	5,014	-0.10%
2021/11/03	20	34.51	25	34.15	33.90	-5	5,029	-0.10%
2021/11/02	16	33.65	5	34.60	33.00	11	4,996	0.22%
2021/11/01	5	32.85	0	0.00	33.10	5	4,903	0.10%
2021/10/29	2	32.70	0	0.00	32.70	2	4,902	0.04%
2021/10/28	5	32.95	5	32.70	32.70	0	4,907	0.00%
2021/10/26	5	33.21	5	33.35	33.40	0	5,053	0.00%
2021/10/25	0	0.00	2	32.95	32.70	-2	5,121	-0.04%
2021/10/22	15	32.76	8	31.87	32.15	7	5,200	0.13%
2021/10/21	0	0.00	5	35.30	35.10	-5	5,198	-0.10%
2021/10/20	5	34.15	0	0.00	33.85	5	5,192	0.10%
2021/10/18	3	33.90	3	34.40	33.15	0	5,375	0.00%
2021/10/15	3	34.02	1	33.35	33.35	2	5,428	0.04%
2021/10/14	5	32.60	5	33.55	33.90	0	5,505	0.00%
2021/10/13	0.1	32.70	0	0.00	32.55	0.1	5,625	0.00%
2021/10/12	10	33.78	10	33.20	33.00	0	5,716	0.00%
2021/10/08	0	0.00	2	34.00	33.70	-2	5,933	-0.03%
2021/10/07	16	33.79	19	33.04	34.50	-3	6,188	-0.05%
2021/10/06	0	0.00	9	33.38	33.00	-9	6,383	-0.14%
2021/10/05	6	33.10	6	31.40	33.25	0	6,559	0.00%
2021/10/04	5	32.50	3	33.60	31.05	2	6,776	0.03%
2021/10/01	30	36.18	11	35.47	34.40	19	7,242	0.26%
2021/09/30	2	36.80	1	37.50	37.60	1	7,380	0.01%
2021/09/29	0	0.00	11	36.00	35.90	-11	7,439	-0.15%
2021/09/28	3	37.00	3	37.50	35.95	0	7,769	0.00%
2021/09/24	9	36.59	10	36.92	36.90	-1	8,765	-0.01%
2021/09/23	0	0.00	5	35.25	36.55	-5	9,602	-0.05%
2021/09/22	5	35.39	14	35.28	35.20	-9	11,011	-0.08%
2021/09/17	5	37.42	0	0.00	37.40	5	12,200	0.04%
2021/09/16	4	37.65	0	0.00	37.05	4	13,395	0.03%
2021/09/15	1	38.10	1	38.20	38.40	0	13,660	0.00%
2021/09/14	2	37.98	0	0.00	37.70	2	14,848	0.01%
2021/09/13	0	0.00	7	39.39	39.65	-7	15,362	-0.05%
2021/09/10	7	38.26	4	38.95	38.20	3	15,553	0.02%
2021/09/09	10	38.38	0	0.00	38.35	10	15,633	0.06%
2021/09/08	4.1	37.55	0	0.00	36.80	4.1	15,702	0.03%
2021/09/07	1	38.00	9	37.57	37.55	-8	15,856	-0.05%
2021/09/06	2	39.15	23	38.51	37.50	-21	15,975	-0.13%
2021/09/03	4	39.31	1	38.65	38.75	3	15,999	0.02%
2021/09/02	1	39.70	10	39.40	39.30	-9	16,042	-0.06%
2021/09/01	3	40.90	0	0.00	40.55	3	16,100	0.02%
2021/08/31	3	41.05	5	41.53	41.50	-2	16,142	-0.01%
2021/08/30	10	41.09	3	41.02	40.80	7	16,326	0.04%
2021/08/27	10	41.57	5	40.70	40.65	5	17,911	0.03%
2021/08/26	39	44.10	18	45.86	42.85	21	19,300	0.11%
2021/08/24	5	42.90	3	42.28	42.90	2	22,514	0.01%
2021/08/23	2	42.80	5	43.45	43.00	-3	23,679	-0.01%
2021/08/20	5	40.57	0	0.00	40.35	5	24,418	0.02%
2021/08/19	1	41.55	2	42.18	40.90	-1	25,342	0.00%
2021/08/18	23	41.54	5	39.26	41.50	18	25,537	0.07%
2021/08/17	0	0.00	10	40.70	40.50	-10	25,769	-0.04%
2021/08/16	1	42.30	2	43.30	42.90	-1	26,316	0.00%
2021/08/13	21	43.69	5	44.75	43.20	16	26,767	0.06%
2021/08/12	14	44.97	43	44.47	45.50	-29	27,292	-0.11%
2021/08/11	5	42.75	20	41.25	41.40	-15	27,256	-0.06%
2021/08/09	0	0.00	2	44.50	43.35	-2	27,474	-0.01%
2021/08/06	4	43.19	5	43.33	42.70	-1	27,680	0.00%
2021/08/04	2	45.85	2	45.55	45.25	0	28,311	0.00%
2021/08/03	3	46.25	0	0.00	45.90	3	29,607	0.01%
2021/08/02	2	46.70	3	46.27	46.85	-1	30,498	0.00%
2021/07/30	4	47.10	5	47.20	45.15	-1	30,962	0.00%
2021/07/29	2	46.30	3	46.25	47.20	-1	31,770	0.00%
2021/07/28	13	45.54	4	46.71	44.50	9	32,297	0.03%
2021/07/27	2.1	46.27	0	0.00	45.70	2.1	32,709	0.01%
2021/07/23	1	48.20	0	0.00	49.55	1	34,703	0.00%
2021/07/22	0	0.00	3	47.93	47.80	-3	34,866	-0.01%
2021/07/21	4.1	49.31	4	50.38	47.20	0.1	35,280	0.00%
2021/07/20	11	50.33	0	0.00	49.60	11	35,682	0.03%
2021/07/19	7.2	52.54	6	53.18	52.30	1.2	36,027	0.00%
2021/07/16	9	52.28	3	53.00	51.30	6	37,205	0.02%
2021/07/15	8	52.84	8	53.38	53.80	0	37,788	0.00%
2021/07/14	4	53.28	5	50.40	52.20	-1	38,541	0.00%
2021/07/13	4	54.05	6	55.33	52.20	-2	38,672	-0.01%
2021/07/12	7	59.40	10	59.16	57.30	-3	38,792	-0.01%
2021/07/09	21	59.20	21	59.43	57.50	0	39,076	0.00%
2021/07/08	30	59.07	47.2	58.86	59.30	-17.2	39,620	-0.04%
2021/07/07	42	58.27	32	57.05	57.00	10	39,328	0.03%
2021/07/06	18	59.92	20	60.69	59.00	-2	39,558	-0.01%
2021/07/05	217.2	60.67	226	60.31	60.50	-8.8	40,040	-0.02%	大買/大賣/
2021/07/02	32	58.23	36	59.57	59.50	-4	40,013	-0.01%
2021/07/01	58	59.56	33	60.11	58.00	25	39,807	0.06%
2021/06/30	86	64.19	72.1	64.40	61.90	13.9	39,546	0.04%
2021/06/29	95	65.97	127	65.56	63.00	-32	39,231	-0.08%	大賣/
2021/06/28	65	63.05	107.6	62.53	63.80	-42.6	37,925	-0.11%	大賣/
2021/06/25	208	59.33	166	59.93	59.00	42	36,719	0.11%	大買/大賣/
2021/06/24	13	54.05	40	56.47	57.50	-27	35,576	-0.08%
2021/06/23	106	56.87	51	57.82	52.30	55	35,673	0.15%	大買/
2021/06/22	46	56.29	42	57.70	58.10	4	34,795	0.01%
2021/06/21	10	48.95	19	49.77	52.90	-9	34,215	-0.03%
2021/06/18	9	47.78	10	47.35	48.15	-1	33,965	0.00%
2021/06/17	16	47.35	9	47.67	47.20	7	33,860	0.02%
2021/06/16	25	47.32	5	47.68	46.50	20	33,763	0.06%
2021/06/15	11	43.67	25	44.90	47.10	-14	33,614	-0.04%
2021/06/11	5	42.29	6.4	42.80	42.85	-1.4	33,487	0.00%
2021/06/10	4.1	41.38	9	40.34	42.35	-4.9	33,451	-0.01%
2021/06/09	0	0.00	5	40.63	41.05	-5	33,382	-0.01%
2021/06/08	8	41.54	11	41.50	43.15	-3	33,306	-0.01%
2021/06/07	25.4	42.57	21	43.57	42.00	4.4	33,223	0.01%
2021/06/04	78	48.40	72.2	48.73	46.65	5.8	33,028	0.02%
2021/06/03	64.1	47.54	52.1	47.46	46.60	12	31,682	0.04%
2021/06/02	92	44.46	85.1	44.82	45.70	6.9	30,248	0.02%
2021/06/01	44.1	39.78	61	39.96	41.55	-16.9	29,035	-0.06%
2021/05/31	55	39.94	37	40.00	37.80	18	28,038	0.06%
2021/05/28	39	36.20	72	36.82	37.15	-33	26,859	-0.12%
2021/05/27	17	33.10	27	33.11	33.80	-10	26,111	-0.04%
2021/05/26	25	31.17	17	30.58	30.75	8	25,245	0.03%
2021/05/25	36	31.26	19	31.09	30.30	17	25,106	0.07%
2021/05/24	45	31.11	56	31.18	31.55	-11	25,231	-0.04%
2021/05/21	23	28.99	17	30.25	31.05	6	24,744	0.02%
2021/05/20	43	29.25	62	29.88	28.25	-19	24,298	-0.08%
2021/05/19	0	0.00	12	28.15	28.65	-12	23,516	-0.05%
2021/05/18	0	0.00	1	25.20	26.05	-1	23,511	0.00%
2021/05/17	18	23.89	7	24.19	23.70	11	23,478	0.05%
2021/05/14	27	27.68	6	27.36	26.30	21	23,272	0.09%
2021/05/13	34.1	30.20	14	29.74	29.20	20.1	22,980	0.09%
2021/05/12	13	35.05	13	34.97	32.40	0	22,691	0.00%
2021/05/11	57	38.96	39	38.88	36.00	18	22,286	0.08%
2021/05/10	27.1	37.24	53.4	38.05	38.75	-26.3	21,051	-0.12%
2021/05/07	38.6	34.24	42	33.73	35.25	-3.4	20,176	-0.02%
2021/05/06	22.4	34.63	30	35.29	34.35	-7.6	19,674	-0.04%
2021/05/05	25	32.37	16	32.32	32.90	9	18,814	0.05%
2021/05/04	15	31.43	44	30.61	30.05	-29	18,264	-0.16%
2021/05/03	94	35.57	61	37.13	33.20	33	17,858	0.18%
2021/04/29	12	34.40	35.1	35.04	35.85	-23.1	16,779	-0.14%
2021/04/28	14	34.05	11	32.84	32.60	3	15,840	0.02%
2021/04/27	14	34.48	10	34.54	33.95	4	15,657	0.03%
2021/04/26	34	33.76	16	33.94	34.55	18	15,195	0.12%
2021/04/23	24	32.16	33	31.40	31.45	-9	14,808	-0.06%
2021/04/22	63	34.72	57	34.73	31.95	6	14,502	0.04%
2021/04/21	26	33.49	18	33.93	33.25	8	13,347	0.06%
2021/04/20	30	31.85	31	31.63	33.90	-1	12,683	-0.01%
2021/04/19	2	32.10	3	32.68	33.05	-1	11,748	-0.01%
2021/04/16	5	29.32	33	29.43	30.05	-28	11,387	-0.25%
2021/04/15	37	26.72	62	26.73	27.35	-25	11,071	-0.23%
2021/04/14	22	24.54	135	24.06	24.90	-113	10,615	-1.06%	大賣/鉅額交易
2021/04/13	13	23.80	94	22.82	22.65	-81	9,831	-0.82%
2021/04/12	19	22.26	44	22.81	23.30	-25	9,663	-0.26%
2021/04/09	74	22.00	23	22.34	21.25	51	9,344	0.55%
2021/04/08	1	22.00	48	22.11	22.20	-47	8,757	-0.54%
2021/04/07	16	20.05	19	20.12	20.20	-3	8,589	-0.03%
2021/04/06	44	20.33	22	20.34	20.35	22	9,306	0.24%
2021/04/01	145	19.33	141	19.51	19.30	4	9,653	0.04%	大買/大賣/
2021/03/31	8	18.77	9	18.70	18.75	-1	10,277	-0.01%
2021/03/30	1	18.15	22	18.12	18.20	-21	10,843	-0.19%
2021/03/29	27	18.18	1	18.15	18.10	26	11,490	0.23%
2021/03/26	179	18.51	14	18.23	18.00	165	12,448	1.33%	大買/鉅額交易
2021/03/25	13	18.22	161	18.89	18.95	-148	12,235	-1.21%	大賣/鉅額交易
2021/03/24	2	17.35	3	17.25	17.25	-1	12,144	-0.01%
2021/03/23	5	17.79	0	0.00	17.40	5	12,328	0.04%
2021/03/22	3	17.90	0	0.00	17.80	3	12,684	0.02%
2021/03/19	22	17.65	5	17.65	17.60	17	13,521	0.13%
2021/03/18	1	17.95	0	0.00	17.90	1	14,000	0.01%
2021/03/17	18	18.09	2	18.05	17.90	16	14,537	0.11%
2021/03/16	1	18.10	0	0.00	18.15	1	14,688	0.01%
2021/03/15	2	18.50	6	18.56	18.55	-4	14,683	-0.03%
2021/03/12	6	18.64	1	18.55	18.50	5	14,683	0.03%
2021/03/11	3	18.57	4	18.36	18.40	-1	14,721	-0.01%
2021/03/10	4	18.55	0	0.00	18.50	4	14,745	0.03%
2021/03/09	30	19.34	15	19.47	18.60	15	14,791	0.10%
2021/03/08	5	18.70	3	18.15	18.15	2	14,677	0.01%
2021/03/05	97	19.23	58	19.18	18.70	39	15,123	0.26%
2021/03/04	60	19.06	35	19.37	19.80	25	14,791	0.17%
2021/03/03	1	18.10	0	0.00	18.00	1	14,607	0.01%
2021/03/02	1	17.65	0	0.00	17.55	1	14,736	0.01%
2021/02/26	4	18.79	0	0.00	18.50	4	14,746	0.03%
2021/02/25	0	0.00	25	19.09	18.85	-25	14,728	-0.17%
2021/02/24	142	18.90	147	19.30	18.85	-5	14,677	-0.03%	大買/大賣/
2021/02/23	15	18.93	15	19.90	19.90	0	14,474	0.00%
2021/02/22	1	18.10	0	0.00	18.10	1	14,484	0.01%
2021/02/19	62	17.02	2	16.95	16.90	60	14,406	0.42%
2021/02/18	2	17.35	15	16.59	17.55	-13	14,308	-0.09%
2021/02/17	15	16.22	0	0.00	16.40	15	14,147	0.11%
2021/02/04	0	0.00	1	15.20	15.05	-1	14,051	-0.01%
2021/02/01	1	15.35	1	15.90	15.50	0	13,963	0.00%
2021/01/29	0	0.00	5	15.10	15.10	-5	13,862	-0.04%
2021/01/28	0	0.00	5	16.10	16.10	-5	13,812	-0.04%
2021/01/27	4	16.40	0	0.00	16.15	4	13,767	0.03%
2021/01/26	10	16.53	0	0.00	16.55	10	13,723	0.07%
2021/01/25	8	17.35	1	18.00	17.45	7	13,650	0.05%
2021/01/22	0	0.00	3	16.90	17.80	-3	13,529	-0.02%
2021/01/21	0	0.00	13	16.96	16.70	-13	13,428	-0.10%
2021/01/20	5	16.70	3	16.75	16.80	2	13,384	0.01%
2021/01/19	4	18.43	4	17.85	17.65	0	13,290	0.00%
2021/01/15	12	18.71	6	19.15	18.50	6	13,072	0.05%
2021/01/14	1	20.60	0	0.00	20.20	1	12,902	0.01%
2021/01/13	0	0.00	2	20.68	20.90	-2	12,712	-0.02%
2021/01/12	5	20.44	0	0.00	20.15	5	12,667	0.04%
2021/01/11	12	21.29	1	21.85	21.90	11	12,580	0.09%
2021/01/08	4	20.98	3	21.20	20.60	1	12,527	0.01%
2021/01/07	4	21.59	0	0.00	21.55	4	12,478	0.03%
2021/01/06	4	22.01	0	0.00	22.20	4	12,437	0.03%
2021/01/05	6	23.59	6	23.75	23.30	0	12,388	0.00%
2021/01/04	16	22.55	26	22.30	23.45	-10	12,303	-0.08%
2020/12/31	1	21.20	4	21.73	21.40	-3	12,159	-0.02%
2020/12/30	11	22.19	1	21.30	21.55	10	12,086	0.08%
2020/12/29	43	23.57	15	23.66	23.00	28	11,917	0.23%
2020/12/28	63	23.34	86.1	23.27	22.25	-23.1	10,983	-0.21%
2020/12/25	77	23.14	50	23.37	23.35	27	10,255	0.26%
2020/12/24	7	20.62	33.8	20.84	22.00	-26.8	9,080	-0.29%
2020/12/23	9	19.64	7	19.36	20.00	2	8,366	0.02%
2020/12/22	43	19.34	41	19.57	18.20	2	7,760	0.03%
2020/12/21	0	0.00	16	17.89	18.05	-16	6,769	-0.24%
2020/12/18	10	16.30	41	16.00	16.45	-31	6,609	-0.47%
2020/12/17	44	16.05	2	15.45	15.80	42	6,502	0.65%
2020/12/16	145	16.08	144	16.15	16.10	1	6,342	0.02%	大買/大賣/
2020/12/15	12	16.57	17.5	17.11	16.00	-5.5	5,992	-0.09%
2020/12/14	2	15.80	13	15.80	15.95	-11	5,129	-0.21%
2020/12/11	24	15.09	29	15.21	14.50	-5	4,714	-0.11%
2020/12/10	3	13.30	13	14.20	14.20	-10	4,190	-0.24%
2020/12/09	4	13.15	0	0.00	12.95	4	4,074	0.10%
2020/12/08	0	0.00	1	13.10	13.15	-1	4,063	-0.02%
2020/12/07	9	13.24	0	0.00	12.95	9	4,060	0.22%
2020/12/03	1	13.80	3	13.75	13.45	-2	4,044	-0.05%
2020/12/02	11	13.78	13	13.25	13.40	-2	4,033	-0.05%
2020/12/01	17	14.44	11	14.50	14.10	6	3,945	0.15%
2020/11/30	32	14.07	20	14.16	14.55	12	3,520	0.34%
2020/11/27	1	13.15	22.6	13.16	13.25	-21.6	3,154	-0.68%
2020/11/26	5	11.83	33	12.01	12.05	-28	2,891	-0.97%
2020/11/25	5	11.62	4	11.71	11.55	1	2,747	0.04%
2020/11/23	0	0.00	1	10.60	11.40	-1	2,631	-0.04%
2020/11/20	10	11.69	0	0.00	10.85	10	2,573	0.39%
2020/11/19	5	11.08	8	11.23	11.25	-3	2,282	-0.13%
2020/11/18	5	10.35	0	0.00	10.25	5	2,122	0.24%
2020/11/11	0.5	9.80	0	0.00	9.89	0.5	2,208	0.02%
2020/11/06	1	9.95	0	0.00	9.86	1	2,212	0.05%
2020/11/03	0	0.00	10	9.75	9.74	-10	2,198	-0.45%
2020/10/28	0	0.00	2	9.85	9.89	-2	2,176	-0.09%
2020/10/14	0	0.00	9	10.10	10.05	-9	2,080	-0.43%
2020/10/13	1	9.79	0	0.00	9.77	1	2,068	0.05%
2020/10/12	20	10.35	20	10.20	10.20	0	2,038	0.00%
2020/10/08	11	10.12	10	10.30	10.30	1	2,008	0.05%
2020/10/07	2	10.03	0	0.00	10.00	2	1,992	0.10%
2020/10/05	2	9.85	0	0.00	9.96	2	1,979	0.10%
2020/09/30	5	9.74	0	0.00	9.90	5	1,983	0.25%
2020/09/24	10	10.00	0	0.00	10.05	10	1,884	0.53%
2020/09/22	40	10.79	20	10.75	10.75	20	1,809	1.11%
2020/09/21	10	10.60	10	10.55	10.55	0	1,650	0.00%
2020/09/18	1	10.60	0	0.00	10.60	1	1,604	0.06%
2020/09/17	4	10.60	0	0.00	10.45	4	1,566	0.26%
2020/09/15	9	10.41	0	0.00	10.65	9	1,445	0.62%
2020/09/14	10	10.50	0	0.00	10.30	10	1,391	0.72%
2020/09/08	0	0.00	1	10.15	10.15	-1	1,189	-0.08%
2020/09/07	6	10.83	5	10.95	10.75	1	1,138	0.09%
2020/09/04	20	10.05	20	10.25	10.25	0	1,054	0.00%
2020/09/03	17	10.06	15	10.02	9.95	2	1,001	0.20%
2020/09/02	60	9.32	50	9.50	9.50	10	911	1.10%
2020/08/31	5	8.83	5	8.83	8.79	0	805	0.00%
2020/08/27	3	8.60	53	8.57	8.54	-50	752	-6.64%
2020/08/26	30	8.37	0	0.00	8.42	30	724	4.14%
2020/08/24	20	8.20	0	0.00	8.18	20	684	2.92%
2020/08/21	0	0.00	10	8.10	8.20	-10	685	-1.46%
2020/08/14	10	7.88	0	0.00	7.77	10	591	1.69%
2020/07/17	1	7.25	11.1	7.01	7.02	-10.1	692	-1.45%
2020/07/16	9	7.27	0.2	7.43	7.27	8.8	686	1.28%
2020/07/07	3	7.66	15	7.42	7.44	-12	653	-1.84%
2020/07/06	2	7.56	0	0.00	7.65	2	640	0.31%
2020/07/02	10	7.27	0	0.00	7.23	10	625	1.60%
2020/07/01	0	0.00	10	7.40	7.36	-10	619	-1.62%
2020/06/17	0	0.00	3	7.27	7.27	-3	606	-0.49%
2020/06/16	3	7.36	0	0.00	7.35	3	605	0.50%
2020/06/15	4	7.28	0	0.00	7.30	4	614	0.65%
2020/06/12	0	0.00	4	6.85	7.25	-4	611	-0.65%
2020/06/11	0	0.00	9	7.21	7.05	-9	593	-1.52%
2020/06/10	6	7.38	0	0.00	7.35	6	568	1.06%
2020/06/09	1	7.11	5	7.10	7.41	-4	535	-0.75%
2020/06/08	8	7.06	0	0.00	7.02	8	510	1.57%
2020/06/05	9	6.77	0	0.00	6.99	9	501	1.79%
2020/05/26	1	7.00	0	0.00	7.00	1	396	0.25%
2020/03/18	0	0.00	12	5.10	5.13	-12	169	-7.06%
2019/11/05	0	0.00	2	7.37	7.34	-2	197	-1.01%
2019/10/22	0	0.00	2	7.65	7.58	-2	194	-1.03%
2019/07/15	0	0.00	2	7.36	7.34	-2	141	-1.41%
2019/05/21	0	0.00	1	7.49	7.45	-1	147	-0.68%
2019/05/20	0	0.00	3	7.48	7.44	-3	147	-2.03%
2019/04/18	0	0.00	2.1	7.82	7.82	-2.1	158	-1.33%
2019/01/21	0	0.00	0.3	8.19	8.16	-0.3	211	-0.12%
2018/12/17	0	0.00	2	8.20	8.15	-2	422	-0.47%
2018/11/15	0	0.00	10	8.67	8.51	-10	530	-1.88%
2018/11/02	10	8.42	0	0.00	8.39	10	621	1.61%
2018/10/08	0	0.00	5	9.80	9.95	-5	657	-0.76%
2018/10/05	0	0.00	5	10.05	9.82	-5	654	-0.76%
2018/09/26	0	0.00	3	11.00	10.75	-3	667	-0.45%
2018/09/25	2	10.35	2	10.30	10.30	0	611	0.00%
2018/09/19	0	0.00	10	9.93	10.10	-10	605	-1.65%
2018/09/18	10	9.81	0	0.00	9.80	10	605	1.65%
2018/09/07	0	0.00	4	10.05	10.10	-4	640	-0.62%
2018/08/28	0	0.00	2	10.58	10.55	-2	850	-0.24%
2018/08/24	2	10.75	0	0.00	10.75	2	872	0.23%
2018/08/17	5	10.05	10	10.15	10.00	-5	902	-0.55%
2018/08/13	10	10.75	1	10.70	10.55	9	942	0.95%
2018/08/09	0	0.00	16	11.10	10.85	-16	968	-1.65%
2018/08/08	6	10.65	0	0.00	10.75	6	981	0.61%
2018/08/06	0	0.00	2	10.55	10.60	-2	1,068	-0.19%
2018/07/30	10	10.80	0	0.00	10.85	10	1,247	0.80%
2018/07/26	3	11.00	12	11.13	11.00	-9	1,366	-0.66%
2018/07/17	0	0.00	3	10.82	11.05	-3	2,485	-0.12%
2018/07/16	0	0.00	1	10.55	10.50	-1	2,531	-0.04%
2018/07/03	0	0.00	2	10.95	10.95	-2	3,130	-0.06%
2018/06/20	0	0.00	5	11.90	11.85	-5	3,777	-0.13%
2018/06/15	5	12.35	0	0.00	12.15	5	3,859	0.13%
2018/06/11	0	0.00	2	12.95	12.80	-2	3,961	-0.05%
2018/06/08	0	0.00	1	12.40	12.45	-1	3,906	-0.03%
2018/06/05	5	11.90	0	0.00	11.95	5	4,171	0.12%
2018/06/04	0	0.00	21	12.00	11.90	-21	4,233	-0.50%
2018/06/01	0	0.00	9	11.80	11.75	-9	4,377	-0.21%
2018/05/31	5	11.75	0	0.00	11.75	5	4,498	0.11%
2018/05/30	0	0.00	1	11.60	11.75	-1	4,754	-0.02%
2018/05/25	0	0.00	10	11.90	11.90	-10	5,939	-0.17%
2018/05/23	3	12.20	3	12.20	12.15	0	6,534	0.00%
2018/05/22	0	0.00	2	12.05	12.00	-2	6,672	-0.03%
2018/05/18	2	12.15	0	0.00	12.00	2	6,766	0.03%
2018/05/16	3	11.80	30	11.75	11.75	-27	6,946	-0.39%
2018/05/14	4	12.21	20	12.18	12.15	-16	7,147	-0.22%
2018/05/11	0	0.00	5	12.60	12.60	-5	7,301	-0.07%
2018/05/10	43	12.87	1	12.65	12.65	42	7,328	0.57%
2018/05/09	10	12.75	0	0.00	12.75	10	7,399	0.14%
2018/05/08	12	12.86	0	0.00	12.80	12	7,632	0.16%
2018/05/07	4	13.39	0	0.00	13.30	4	7,644	0.05%
2018/05/04	5	13.25	0	0.00	13.05	5	7,676	0.07%
2018/05/03	0	0.00	2	13.60	13.55	-2	7,919	-0.03%
2018/05/02	8	13.91	0	0.00	14.10	8	8,086	0.10%
2018/04/30	2	13.70	5	13.70	13.70	-3	8,035	-0.04%
2018/04/27	15	13.83	13	13.93	13.85	2	7,987	0.03%
2018/04/26	10	14.20	1	14.00	13.65	9	7,858	0.11%
2018/04/25	10	13.95	16	13.93	14.30	-6	7,814	-0.08%
2018/04/24	46	13.88	13	13.77	13.35	33	7,557	0.44%
2018/04/23	2	13.18	0	0.00	13.15	2	7,461	0.03%
2018/04/19	0	0.00	20	13.45	13.15	-20	7,561	-0.26%
2018/04/18	0	0.00	3	12.90	12.85	-3	7,714	-0.04%
2018/04/17	0	0.00	2	12.75	12.65	-2	7,793	-0.03%
2018/04/13	5	13.09	2	13.05	13.05	3	7,750	0.04%
2018/04/12	22	13.48	5	13.30	13.35	17	7,730	0.22%
2018/04/11	1	13.85	2	13.70	13.65	-1	7,693	-0.01%
2018/04/10	2	13.35	11	13.16	12.80	-9	7,487	-0.12%
2018/04/09	6	13.23	15	13.15	13.00	-9	7,448	-0.12%
2018/04/03	18	13.04	0	0.00	13.10	18	7,391	0.24%
2018/04/02	0	0.00	14	13.15	13.45	-14	7,332	-0.19%
2018/03/31	7	13.01	5	12.56	12.60	2	7,041	0.03%
2018/03/23	1	11.45	0	0.00	11.40	1	6,780	0.01%
2018/03/22	15	12.07	1	11.90	11.90	14	6,747	0.21%
2018/03/21	0	0.00	6	12.80	12.45	-6	6,687	-0.09%
2018/03/20	14	12.70	11	12.85	12.80	3	6,644	0.05%
2018/03/19	6	12.61	12	12.60	12.50	-6	6,562	-0.09%
2018/03/16	4	12.89	16	13.03	12.80	-12	6,516	-0.18%
2018/03/15	0	0.00	2	13.13	13.10	-2	6,474	-0.03%
2018/03/13	6	13.71	5	13.35	13.30	1	6,400	0.02%
2018/03/12	6	13.38	5	13.43	13.70	1	6,297	0.02%
2018/03/09	6	12.90	0	0.00	12.75	6	6,111	0.10%
2018/03/08	9	12.90	2	12.95	12.95	7	6,066	0.12%
2018/03/07	1	13.85	14	13.09	13.00	-13	5,993	-0.22%
2018/03/06	14	13.83	4	13.68	13.60	10	5,837	0.17%
2018/03/05	5	14.26	36	13.69	13.55	-31	5,705	-0.54%
2018/03/02	34	15.29	82	14.89	14.55	-48	5,437	-0.88%
2018/03/01	16	14.57	23	14.77	15.50	-7	4,775	-0.15%
2018/02/27	19	14.03	15	13.78	14.10	4	4,383	0.09%
2018/02/26	42	14.37	13	14.60	14.20	29	4,205	0.69%
2018/02/23	1	13.40	6	13.80	13.80	-5	3,728	-0.13%
2018/02/22	14	12.39	44	12.50	12.55	-30	3,587	-0.84%
2018/02/21	27	11.51	1	11.55	11.45	26	3,430	0.76%
2018/02/12	15	11.47	0	0.00	11.40	15	3,362	0.45%
2018/02/09	9	11.34	13	11.51	11.55	-4	3,286	-0.12%
2018/02/07	4	11.25	13	11.29	11.20	-9	3,053	-0.29%
2018/02/06	14	11.54	7	11.54	10.80	7	2,965	0.24%
2018/02/05	6	11.90	10	11.88	11.75	-4	2,767	-0.14%
2018/02/01	2	11.80	4	11.59	11.40	-2	2,522	-0.08%
2018/01/31	37	11.78	37	11.91	11.65	0	2,427	0.00%
2018/01/30	0	0.00	8	11.26	10.90	-8	2,163	-0.37%
2018/01/29	2	12.03	0	0.00	11.85	2	2,090	0.10%
2018/01/26	91	12.10	6	12.30	12.25	85	2,002	4.25%
2018/01/25	3	11.95	0	0.00	11.95	3	1,700	0.18%
2018/01/22	5	11.50	1	11.15	11.40	4	1,389	0.29%
2018/01/19	1	12.35	2	11.80	11.65	-1	1,318	-0.08%
2018/01/17	1	12.00	154	12.03	11.70	-153	1,062	-14.41%	大賣/鉅額交易
2018/01/16	10	11.15	35	11.05	11.40	-25	941	-2.66%
2018/01/12	4	10.98	25	11.04	11.05	-21	738	-2.84%
2018/01/11	1	10.05	0	0.00	10.05	1	522	0.19%