海光 (2038)-國泰-館前券商分點個股進出

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
20.70
漲跌
▲0.20
漲幅
+0.98%
成交量
756張
產業
上市鋼鐵類股
389人加入追蹤

立即追蹤
本地時間:14:30

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

海光 (2038)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	20.70	4	20.83	20.70	-3	1,377	-0.22%
2024/04/25	3	20.25	0	0.00	20.25	3	1,355	0.22%
2024/04/24	0	0.00	1	20.45	20.45	-1	1,352	-0.07%
2024/04/22	2	20.50	11	21.88	20.50	-9	1,339	-0.67%
2024/04/19	9	22.45	10	22.15	21.95	-1	1,264	-0.08%
2024/04/18	0	0.00	14.6	21.89	21.90	-14.6	1,089	-1.34%
2024/04/16	3	19.62	4	19.79	19.80	-1	1,043	-0.10%
2024/04/15	2	20.33	3	20.73	20.10	-1	1,046	-0.10%
2024/04/11	2	20.63	0	0.00	20.50	2	1,051	0.19%
2024/04/10	7.6	21.43	2	21.50	21.15	5.6	1,115	0.50%
2024/04/09	22	21.57	13.3	21.68	21.70	8.8	1,007	0.87%
2024/04/08	12	19.77	23	19.90	19.75	-11	863	-1.27%
2024/04/03	46	19.50	38	19.30	19.05	8	831	0.96%
2024/04/01	0	0.00	1	18.30	18.20	-1	860	-0.12%
2024/03/29	7	18.19	0	0.00	18.10	7	956	0.73%
2024/03/28	2	18.33	0	0.00	18.25	2	1,257	0.16%
2024/03/27	1	18.30	0.1	18.30	18.40	0.9	1,337	0.07%
2024/03/20	0	0.00	1	18.30	18.05	-1	2,326	-0.04%
2024/03/19	0	0.00	1	18.25	18.25	-1	2,323	-0.04%
2024/03/18	1	18.45	2	18.40	18.35	-1	2,321	-0.04%
2024/03/15	6	18.70	0	0.00	18.75	6	2,316	0.26%
2024/03/14	0.1	19.50	0	0.00	19.05	0.1	2,307	0.00%
2024/03/13	1	19.05	0	0.00	18.70	1	2,280	0.04%
2024/03/07	1	19.20	0	0.00	19.25	1	2,263	0.04%
2024/03/06	2	19.70	0.1	19.55	19.50	1.9	2,257	0.08%
2024/03/04	6	19.45	1	19.50	19.45	5	2,250	0.22%
2024/03/01	5	19.80	0	0.00	19.75	5	2,244	0.22%
2024/02/29	15	19.88	0	0.00	19.95	15	2,239	0.67%
2024/02/27	12	19.88	0	0.00	20.00	12	2,235	0.54%
2024/02/26	0.2	20.40	0	0.00	20.35	0.2	2,224	0.01%
2024/02/22	1	20.60	0	0.00	20.55	1	2,213	0.05%
2024/02/21	0	0.00	1	20.75	20.65	-1	2,210	-0.05%
2024/02/20	1	20.80	0	0.00	20.80	1	2,201	0.05%
2024/02/19	3	20.93	0	0.00	21.00	3	2,196	0.14%
2024/02/16	0	0.00	0.1	20.55	20.75	-0.1	2,183	-0.01%
2024/02/15	0	0.00	1	19.70	19.60	-1	2,165	-0.05%
2024/02/05	0	0.00	1	19.85	19.95	-1	2,157	-0.05%
2024/01/30	0	0.00	4	20.26	20.10	-4	2,138	-0.19%
2024/01/29	0	0.00	5	20.40	20.50	-5	2,133	-0.24%
2024/01/23	0	0.00	0.1	20.25	20.60	-0.1	2,114	0.00%
2024/01/15	0.2	20.55	0.1	20.90	20.55	0.2	2,060	0.01%
2024/01/12	1	20.55	1	20.75	20.55	0	2,054	0.00%
2024/01/11	0.2	20.40	1	20.40	20.40	-0.8	2,047	-0.04%
2024/01/10	1	20.40	2	20.45	20.35	-1	2,038	-0.05%
2024/01/09	1	20.90	0.1	21.15	20.70	0.9	2,026	0.04%
2024/01/08	1	21.45	0	0.00	21.35	1	2,000	0.05%
2024/01/05	2.2	21.80	4.1	21.90	21.75	-1.9	1,985	-0.09%
2024/01/04	2.2	22.81	7	22.21	22.50	-4.9	1,943	-0.25%
2024/01/03	0	0.00	34	21.19	21.10	-34	1,846	-1.84%
2024/01/02	2.1	21.66	27	21.75	21.60	-24.9	1,826	-1.36%
2023/12/29	1.2	22.16	6	21.95	21.95	-4.8	1,797	-0.27%
2023/12/28	4.2	22.36	4	22.15	22.00	0.2	1,769	0.01%
2023/12/27	15.2	22.94	1.3	23.14	22.80	14	1,712	0.81%
2023/12/26	10.3	22.80	0	0.00	23.40	10.3	1,656	0.62%
2023/12/25	29.1	23.29	28.1	23.48	23.05	1	1,558	0.06%
2023/12/22	14.2	22.08	4	21.90	21.90	10.2	1,254	0.81%
2023/12/21	37	22.09	50.7	22.51	22.50	-13.7	1,169	-1.17%
2023/12/20	24	21.97	20	21.71	21.90	4	979	0.41%
2023/12/19	30	21.43	19	21.30	21.70	11	770	1.43%
2023/12/18	14	21.21	14.6	21.65	21.65	-0.6	390	-0.15%
2023/12/15	5	19.42	4	19.70	19.70	1	243	0.41%
2023/12/14	0.2	18.00	0	0.00	17.95	0.2	169	0.12%
2023/12/11	0.1	18.20	0	0.00	18.05	0.1	178	0.06%
2023/12/05	0.1	18.34	0.1	18.40	18.40	0.1	177	0.03%
2023/12/04	0	0.00	1	18.30	18.45	-1	176	-0.57%
2023/11/27	2	18.00	0	0.00	17.85	2	170	1.17%
2023/11/21	0	18.20	0	0.00	18.05	0	180	0.01%
2023/11/01	0	0.00	0.2	16.95	16.80	-0.2	205	-0.10%
2023/10/26	0	0.00	10.7	17.14	17.05	-10.7	261	-4.09%
2023/09/05	1	18.20	0	0.00	18.15	1	404	0.25%
2023/08/31	0	0.00	2	17.65	17.70	-2	410	-0.49%
2023/08/25	1	18.60	0	0.00	18.80	1	423	0.24%
2023/08/24	0	0.00	8	18.55	18.50	-8	421	-1.90%
2023/08/21	0.1	18.70	0	0.00	18.70	0.1	422	0.01%
2023/08/17	0	0.00	2	18.70	18.75	-2	415	-0.48%
2023/08/16	0	0.00	2	18.75	18.75	-2	415	-0.48%
2023/08/02	0	0.00	3	20.90	20.25	-3	423	-0.71%
2023/07/27	0	0.00	2.2	19.85	20.05	-2.2	377	-0.58%
2023/07/26	0	0.00	1	19.60	19.45	-1	366	-0.27%
2023/07/25	0	0.00	4	19.10	19.00	-4	356	-1.12%
2023/07/24	0	0.00	1	19.05	18.85	-1	356	-0.28%
2023/07/20	2	19.00	0	0.00	19.10	2	361	0.55%
2023/07/18	1	18.90	1	19.00	18.85	0	367	0.00%
2023/07/17	1	19.00	0	0.00	19.05	1	369	0.27%
2023/07/12	1	18.90	0	0.00	18.80	1	370	0.27%
2023/07/07	5	19.69	14	19.60	19.65	-9	372	-2.41%
2023/07/06	2	20.50	0	0.00	20.25	2	367	0.56%
2023/07/05	15	20.60	3	20.63	20.70	12	364	3.29%
2023/07/04	0	0.00	1	20.50	20.35	-1	355	-0.28%
2023/06/29	0	20.45	0	0.00	20.40	0	356	0.00%
2023/06/26	0	0.00	8	20.96	20.55	-8	367	-2.17%
2023/06/21	0	20.15	0	0.00	20.40	0	366	0.01%
2023/06/19	1	20.45	0	0.00	20.40	1	371	0.27%
2023/06/15	3	20.07	0	0.00	20.15	3	366	0.82%
2023/06/13	0	20.00	0	0.00	19.90	0	392	0.00%
2023/06/06	1	20.35	0	0.00	20.30	1	466	0.21%
2023/06/05	5	20.82	6	20.58	20.50	-1	465	-0.21%
2023/05/26	0	0.00	4	19.90	19.60	-4	533	-0.75%
2023/05/17	1	19.90	4	19.96	19.95	-3	596	-0.50%
2023/05/03	1	20.15	0	0.00	20.15	1	751	0.13%
2023/04/25	1	20.10	0	0.00	20.05	1	942	0.11%
2023/04/21	2	20.55	0	0.00	20.50	2	1,012	0.20%
2023/04/20	1	21.15	0	0.00	21.10	1	1,015	0.10%
2023/04/19	2	21.75	0	0.00	21.45	2	1,028	0.19%
2023/04/18	1	22.00	0	0.00	21.75	1	1,031	0.10%
2023/04/14	7	22.15	1	22.25	22.20	6	1,048	0.57%
2023/04/12	0	0.00	1	22.20	22.35	-1	1,096	-0.09%
2023/04/11	1	22.05	0	0.00	22.05	1	1,109	0.09%
2023/04/10	2	22.00	0	0.00	21.95	2	1,148	0.17%
2023/04/07	3	21.70	0	0.00	21.75	3	1,167	0.26%
2023/03/31	10	21.70	0	0.00	21.70	10	1,298	0.77%
2023/03/30	1	21.60	0	0.00	21.75	1	1,570	0.06%
2023/03/29	1	21.75	0	0.00	21.65	1	1,659	0.06%
2023/03/24	1	21.90	1	21.95	21.90	0	1,790	0.00%
2023/03/23	0	0.00	1	22.00	21.95	-1	1,953	-0.05%
2023/03/22	0	0.00	5	22.16	22.15	-5	2,039	-0.25%
2023/03/21	0	0.00	2	22.25	22.15	-2	2,187	-0.09%
2023/03/20	1	22.15	2	22.28	22.20	-1	2,189	-0.05%
2023/03/17	2	22.18	2	22.10	22.30	0	2,189	0.00%
2023/03/16	2	22.33	1	22.30	21.90	1	2,184	0.05%
2023/03/15	1	22.90	0	0.00	22.85	1	2,177	0.05%
2023/03/14	20	23.34	14	23.37	23.10	6	2,179	0.28%
2023/03/13	6	23.29	2	23.33	23.35	4	2,178	0.18%
2023/03/10	2	22.60	0	0.00	22.55	2	2,172	0.09%
2023/03/09	3	22.97	0	0.00	22.90	3	2,173	0.14%
2023/03/07	4	23.31	6	23.43	23.30	-2	2,178	-0.09%
2023/03/03	2	23.00	0	0.00	23.00	2	2,171	0.09%
2023/03/02	0	0.00	5	22.75	22.75	-5	2,165	-0.23%
2023/03/01	4	22.38	1	22.85	22.30	3	2,156	0.14%
2023/02/24	3	22.80	0	0.00	22.80	3	2,141	0.14%
2023/02/21	6	23.28	1	23.20	23.00	5	2,113	0.24%
2023/02/16	0	0.00	1	22.95	22.95	-1	2,212	-0.05%
2023/02/15	1	22.50	0	0.00	22.50	1	2,200	0.05%
2023/02/09	2	23.03	3	22.95	22.90	-1	2,190	-0.05%
2023/02/08	1	23.35	2	23.35	23.20	-1	2,184	-0.05%
2023/02/07	3	23.07	1	23.30	23.30	2	2,176	0.09%
2023/02/06	1	22.90	2	23.25	22.90	-1	2,166	-0.05%
2023/02/03	3	23.22	2	23.10	23.10	1	2,154	0.05%
2023/02/02	3	23.55	1	23.75	23.75	2	2,139	0.09%
2023/02/01	7	23.92	5	23.78	23.90	2	2,113	0.09%
2023/01/31	5	23.85	4	23.83	24.00	1	2,059	0.05%
2023/01/30	1	23.35	9.1	23.34	23.35	-8.1	1,977	-0.41%
2023/01/17	6	22.79	1	22.55	22.75	5	1,931	0.26%
2023/01/13	1	21.95	0	0.00	22.05	1	1,886	0.05%
2023/01/12	6	22.80	12	22.85	22.25	-6	1,884	-0.32%
2023/01/11	0	0.00	1	22.15	22.15	-1	1,827	-0.05%
2023/01/10	3	22.15	3	22.20	21.80	0	1,818	0.00%
2023/01/09	0	0.00	4.5	21.84	22.05	-4.5	1,818	-0.25%
2023/01/05	0.1	22.00	0	0.00	21.55	0.1	1,807	0.00%
2023/01/04	1	21.85	0	0.00	21.70	1	1,799	0.06%
2023/01/03	1	22.20	0	0.00	22.05	1	1,795	0.06%
2022/12/30	2	22.03	1	22.20	22.00	1	1,783	0.06%
2022/12/29	0	0.00	1	21.70	21.75	-1	1,738	-0.06%
2022/12/28	9	22.62	7	22.64	22.10	2	1,723	0.12%
2022/12/27	0	0.00	1	22.15	22.35	-1	1,685	-0.06%
2022/12/26	8	22.55	1	23.25	22.65	7	1,668	0.42%
2022/12/23	9	23.38	6	23.30	23.05	3	1,634	0.18%
2022/12/22	69	23.24	64	23.21	23.80	5	1,542	0.32%
2022/12/21	20	21.50	33	22.25	22.90	-13	1,279	-1.02%
2022/12/20	5	21.77	7	21.54	20.85	-2	1,192	-0.17%
2022/12/19	6	21.30	0	0.00	21.30	6	1,167	0.51%
2022/12/16	6	21.72	7	21.71	21.65	-1	1,141	-0.09%
2022/12/15	9	21.68	9.2	21.65	21.60	-0.2	1,070	-0.01%
2022/12/14	13	21.09	11	20.58	20.50	2	915	0.22%
2022/12/13	8	21.01	5.6	21.08	21.30	2.4	838	0.28%
2022/12/05	0	0.00	5	20.75	20.85	-5	747	-0.67%
2022/12/02	1	20.30	0	0.00	20.25	1	732	0.14%
2022/12/01	1	20.10	0.1	20.15	20.25	0.9	751	0.12%
2022/11/30	0.1	20.10	0	0.00	20.10	0.1	749	0.01%
2022/11/25	0	0.00	3	19.95	19.60	-3	764	-0.39%
2022/11/22	2	19.50	0	0.00	19.30	2	762	0.26%
2022/11/16	0	0.00	3	20.70	19.95	-3	821	-0.37%
2022/11/15	1	20.25	10	19.97	20.20	-9	806	-1.12%
2022/11/14	2	19.15	2	19.75	19.75	0	794	0.00%
2022/11/10	0	0.00	1	18.35	18.35	-1	943	-0.11%
2022/11/08	1	18.35	0	0.00	18.50	1	1,077	0.09%
2022/10/25	1	17.55	1	17.75	17.70	0	1,631	0.00%
2022/10/20	2	17.58	0	0.00	17.60	2	1,628	0.12%
2022/10/19	1	17.95	1	18.05	18.10	0	1,622	0.00%
2022/10/13	1	18.35	1	18.15	17.50	0	1,622	0.00%
2022/10/11	5	19.00	0	0.00	19.00	5	1,629	0.31%
2022/10/07	0.1	19.80	0	0.00	19.75	0.1	1,627	0.01%
2022/10/05	0.1	19.80	0	0.00	19.90	0.1	1,638	0.01%
2022/09/26	1.5	19.75	0	0.00	19.55	1.5	1,684	0.09%
2022/09/21	2	20.85	1	20.90	20.75	1	1,698	0.06%
2022/09/19	7	22.37	9	22.28	21.75	-2	1,686	-0.12%
2022/09/15	2	22.20	0	0.00	22.00	2	1,656	0.12%
2022/09/14	0	0.00	1	21.80	21.90	-1	1,665	-0.06%
2022/09/13	1	22.05	0	0.00	22.05	1	1,702	0.06%
2022/09/12	0	0.00	1	22.00	22.25	-1	1,722	-0.06%
2022/09/08	0	0.00	1	21.55	21.55	-1	1,718	-0.06%
2022/09/07	3	21.73	4	22.03	21.00	-1	1,718	-0.06%
2022/09/06	3	21.23	2	20.90	20.95	1	1,704	0.06%
2022/08/30	1	22.45	1	22.40	22.45	0	1,692	0.00%
2022/08/29	1	22.25	2	22.20	22.20	-1	1,689	-0.06%
2022/08/26	5	23.15	10	22.95	23.00	-5	1,681	-0.30%
2022/08/25	0	0.00	4	24.20	24.35	-4	1,672	-0.24%
2022/08/24	2	24.30	6	24.55	24.20	-4	1,655	-0.24%
2022/08/23	11	24.05	1	24.25	23.90	10	1,633	0.61%
2022/08/22	7	24.19	0	0.00	24.40	7	1,614	0.43%
2022/08/19	2	24.23	2	24.40	24.40	0	1,601	0.00%
2022/08/18	14	24.38	20	24.66	24.25	-6	1,576	-0.38%
2022/08/17	22	24.17	16	23.86	23.45	6	1,454	0.41%
2022/08/16	1	23.10	23	23.13	23.05	-22	1,391	-1.58%
2022/08/15	26	23.50	24	23.56	23.50	2	1,378	0.15%
2022/08/12	45	23.49	37	23.52	23.35	8	1,263	0.63%
2022/08/11	0	0.00	1	21.70	21.70	-1	1,106	-0.09%
2022/08/10	1	21.45	0	0.00	21.40	1	1,109	0.09%
2022/08/09	1	21.35	1	21.40	21.35	0	1,100	0.00%
2022/08/08	0	0.00	2	20.80	20.90	-2	1,092	-0.18%
2022/08/05	2	21.00	0	0.00	21.00	2	1,096	0.18%
2022/08/04	2	20.60	0	0.00	20.50	2	1,107	0.18%
2022/08/03	10	20.97	11	21.25	21.15	-1	1,094	-0.09%
2022/08/02	42	22.54	30	22.33	21.65	12	1,074	1.12%
2022/08/01	9	21.92	5	22.22	22.30	4	871	0.46%
2022/07/13	1	19.80	2	19.78	19.90	-1	947	-0.11%
2022/07/12	1	19.05	0	0.00	18.95	1	962	0.10%
2022/07/05	0	0.00	1	20.10	19.95	-1	1,311	-0.08%
2022/07/04	2	19.73	2	19.40	19.55	0	1,322	0.00%
2022/07/01	1	19.60	0	0.00	18.80	1	1,340	0.07%
2022/06/30	7.1	20.10	0	0.00	19.95	7.1	1,330	0.53%
2022/06/27	0	0.00	10	21.66	21.95	-10	1,359	-0.74%
2022/06/23	0	0.00	2	20.60	20.65	-2	1,383	-0.14%
2022/06/21	11	21.71	16	21.52	22.20	-5	1,473	-0.34%
2022/06/20	1	21.50	2	21.85	20.55	-1	1,487	-0.07%
2022/06/17	2	22.30	3.1	22.45	22.50	-1.1	1,860	-0.06%
2022/06/16	3	23.58	1	23.25	22.95	2	2,118	0.09%
2022/06/15	3	24.35	0	0.00	24.20	3	2,116	0.14%
2022/06/14	1	23.70	0	0.00	23.60	1	2,104	0.05%
2022/06/13	3	24.42	5	24.25	24.05	-2	2,119	-0.09%
2022/06/09	0	0.00	4	25.95	25.90	-4	2,147	-0.19%
2022/06/07	1	26.20	0	0.00	26.15	1	2,211	0.05%
2022/06/06	0	0.00	1	26.30	26.10	-1	2,244	-0.04%
2022/05/31	3	26.35	3	26.20	26.25	0	2,528	0.00%
2022/05/30	0.3	26.82	3	26.45	26.40	-2.7	2,573	-0.10%
2022/05/27	0.2	26.20	1	25.95	26.00	-0.8	2,715	-0.03%
2022/05/26	2	26.40	4	26.33	25.80	-2	2,930	-0.07%
2022/05/25	1	26.15	0	0.00	26.15	1	2,980	0.03%
2022/05/24	0	0.00	1	26.15	26.00	-1	3,027	-0.03%
2022/05/23	2	26.50	0	0.00	26.50	2	3,120	0.06%
2022/05/20	0	0.00	4	26.10	26.20	-4	3,563	-0.11%
2022/05/19	1	25.15	1	25.35	25.60	0	3,663	0.00%
2022/05/18	15.1	26.34	10	26.25	26.25	5.1	3,667	0.14%
2022/05/16	2	25.90	3	25.87	25.80	-1	3,682	-0.03%
2022/05/13	0	0.00	5	25.67	25.60	-5	3,693	-0.14%
2022/05/12	1	25.20	1	25.45	25.00	0	3,691	0.00%
2022/05/10	2	26.70	1	26.65	26.65	1	3,712	0.03%
2022/05/09	4	27.58	0	0.00	26.60	4	3,729	0.11%
2022/05/04	1	28.40	0	0.00	28.55	1	3,770	0.03%
2022/05/03	2	28.20	2	28.50	28.45	0	3,799	0.00%
2022/04/29	2	28.60	0	0.00	28.55	2	3,805	0.05%
2022/04/28	4	28.85	0	0.00	28.60	4	3,815	0.10%
2022/04/27	6	28.60	0	0.00	28.50	6	3,821	0.16%
2022/04/26	1	29.85	2	30.35	29.85	-1	3,789	-0.03%
2022/04/25	0	0.00	4	30.30	30.25	-4	3,792	-0.11%
2022/04/22	9	33.06	0	0.00	32.90	9	3,776	0.24%
2022/04/21	0	0.00	1	33.70	33.15	-1	3,803	-0.03%
2022/04/18	0	0.00	1	33.90	33.60	-1	3,909	-0.03%
2022/04/15	2	35.33	1	35.35	35.00	1	3,920	0.03%
2022/04/14	4	35.36	3	35.70	35.10	1	3,892	0.03%
2022/04/13	2	35.38	4	35.48	35.40	-2	3,828	-0.05%
2022/04/12	5	35.78	2	35.05	35.00	3	3,766	0.08%
2022/04/11	3	34.55	0	0.00	34.35	3	3,640	0.08%
2022/04/08	0	0.00	2	34.00	34.45	-2	3,632	-0.06%
2022/04/07	15	34.31	4	34.53	33.40	11	3,619	0.30%
2022/04/06	1	33.80	0	0.00	33.80	1	3,591	0.03%
2022/04/01	1	34.00	0	0.00	34.15	1	3,595	0.03%
2022/03/31	2	34.30	2	34.20	34.05	0	3,603	0.00%
2022/03/30	3	34.00	6	34.40	34.55	-3	3,608	-0.08%
2022/03/29	3	33.90	0	0.00	33.80	3	3,607	0.08%
2022/03/28	1	33.80	1	34.00	34.40	0	3,621	0.00%
2022/03/25	1	34.35	10	34.72	34.35	-9	3,649	-0.25%
2022/03/24	31.2	35.33	37	35.16	34.70	-5.8	3,718	-0.16%
2022/03/23	6	34.77	7	34.79	34.95	-1	3,811	-0.03%
2022/03/22	76	35.05	65	35.23	35.25	11	3,779	0.29%
2022/03/21	29.2	34.56	64	34.94	35.25	-34.8	3,407	-1.02%
2022/03/17	4	32.30	1	32.50	32.20	3	3,292	0.09%
2022/03/15	5.1	33.02	2	32.63	32.65	3.1	3,406	0.09%
2022/03/14	0	0.00	1	33.20	33.45	-1	3,685	-0.03%
2022/03/11	4	33.45	4	33.15	33.10	0	3,802	0.00%
2022/03/10	3	33.07	0	0.00	33.15	3	3,821	0.08%
2022/03/09	7	32.59	6	32.67	32.80	1	3,846	0.03%
2022/03/08	10	34.40	17	32.84	32.10	-7	3,874	-0.18%
2022/03/07	29	34.89	39	34.12	34.05	-10	3,786	-0.26%
2022/03/04	3	33.93	1	34.10	33.90	2	3,714	0.05%
2022/03/03	12	33.99	2	34.13	34.05	10	3,701	0.27%
2022/03/02	21	35.00	16	34.48	34.10	5	3,752	0.13%
2022/03/01	27	34.44	34.2	34.79	34.40	-7.2	4,178	-0.17%
2022/02/25	3.1	32.95	3	33.17	32.65	0.1	4,206	0.00%
2022/02/24	5	32.39	9	32.62	32.15	-4	4,316	-0.09%
2022/02/23	45	33.45	45	33.65	33.50	0	4,313	0.00%
2022/02/22	41	34.69	36	33.57	32.90	5	4,253	0.12%
2022/02/21	6	32.25	18	34.04	34.10	-12	3,837	-0.31%
2022/02/18	8	30.83	3	30.75	31.00	5	3,799	0.13%
2022/02/17	16.2	30.70	0	0.00	30.65	16.2	3,911	0.41%
2022/02/15	0	0.00	2	30.70	30.60	-2	4,625	-0.04%
2022/02/14	2	31.15	0	0.00	31.15	2	4,779	0.04%
2022/02/11	2.1	32.24	1	32.40	32.05	1.1	4,806	0.02%
2022/02/10	8	32.23	6	32.43	32.25	2	4,877	0.04%
2022/02/09	3	31.93	9	32.62	32.40	-6	5,090	-0.12%
2022/02/08	5	32.08	0	0.00	32.20	5	5,105	0.10%
2022/02/07	4	30.80	0.1	30.95	31.15	3.9	5,153	0.08%
2022/01/26	0	0.00	8	29.78	29.65	-8	5,237	-0.15%
2022/01/25	8	30.76	10	30.87	29.60	-2	5,380	-0.04%
2022/01/24	9	30.29	8	30.26	30.25	1	5,389	0.02%
2022/01/21	4	30.90	5	31.09	30.70	-1	5,419	-0.02%
2022/01/20	5	31.17	4	31.35	31.25	1	5,423	0.02%
2022/01/19	2	30.65	0	0.00	30.65	2	5,422	0.04%
2022/01/18	3	31.20	3	31.15	31.00	0	5,448	0.00%
2022/01/17	0	0.00	16	30.22	31.20	-16	5,466	-0.29%
2022/01/14	14	30.59	64	30.35	30.50	-50	5,570	-0.90%
2022/01/13	14.2	32.21	15.1	32.03	31.75	-0.9	5,606	-0.02%
2022/01/12	4	31.15	0	0.00	30.90	4	5,552	0.07%
2022/01/11	3.2	31.71	17	31.77	31.35	-13.8	5,569	-0.25%
2022/01/10	5.1	32.16	1	33.00	32.10	4	5,611	0.07%
2022/01/07	0	0.00	1	33.35	33.25	-1	5,638	-0.02%
2022/01/06	0	0.00	3	34.00	34.15	-3	5,668	-0.05%
2022/01/05	1	34.75	0	0.00	34.35	1	5,701	0.02%
2022/01/04	3	34.43	0	0.00	34.80	3	5,734	0.05%
2022/01/03	4	34.58	2	34.55	34.65	2	5,749	0.03%
2021/12/30	4	35.28	15	35.35	35.20	-11	5,784	-0.19%
2021/12/28	0	0.00	3	35.55	35.65	-3	5,915	-0.05%
2021/12/24	4	35.80	10	35.75	35.75	-6	6,103	-0.10%
2021/12/22	3	36.22	1	36.90	36.20	2	6,231	0.03%
2021/12/21	3	36.02	3	36.12	36.60	0	6,255	0.00%
2021/12/20	23.2	37.19	13.1	36.87	36.60	10.1	6,235	0.16%
2021/12/17	19.1	36.80	21.1	36.49	35.90	-2	6,185	-0.03%
2021/12/16	0	0.00	0.2	35.94	35.85	-0.2	6,069	0.00%
2021/12/15	1	35.80	1.2	36.06	36.10	-0.2	6,090	0.00%
2021/12/14	62	36.60	50	35.88	35.60	12	6,096	0.20%
2021/12/13	89	36.97	55.2	37.29	36.80	33.8	6,082	0.56%
2021/12/10	22	36.09	9	36.40	36.05	13	6,010	0.22%
2021/12/09	3	35.65	6	36.17	35.50	-3	6,008	-0.05%
2021/12/08	45	38.47	61	36.83	36.00	-16	6,040	-0.26%
2021/12/07	20.4	36.45	30	36.01	35.80	-9.7	5,813	-0.17%
2021/12/06	10	34.86	12	35.15	35.05	-2	5,734	-0.03%
2021/12/03	6	34.77	2	35.35	34.55	4	5,714	0.07%
2021/12/02	13	34.63	2	34.85	34.60	11	5,709	0.19%
2021/12/01	9	34.21	1	34.50	34.40	8	5,713	0.14%
2021/11/30	4	34.10	14	34.16	34.50	-10	5,750	-0.17%
2021/11/29	4	33.79	5	33.82	34.00	-1	5,763	-0.02%
2021/11/26	15.2	35.47	3	35.28	34.65	12.2	5,804	0.21%
2021/11/25	106	37.15	104.1	37.11	35.55	1.9	5,790	0.03%	大買/大賣/
2021/11/24	110.1	36.26	121	36.87	36.95	-10.9	5,270	-0.21%	大買/大賣/
2021/11/23	11	34.30	14	34.11	33.60	-3	5,164	-0.06%
2021/11/22	6	33.30	2	33.05	33.20	4	5,261	0.08%
2021/11/19	11	33.33	1	32.90	33.05	10	5,251	0.19%
2021/11/18	10	34.24	17	33.75	33.80	-7	5,286	-0.13%
2021/11/17	13	34.28	2	34.15	33.85	11	5,327	0.21%
2021/11/16	8	34.63	36	34.91	34.15	-28	5,298	-0.53%
2021/11/15	10.6	35.94	56	36.62	35.60	-45.4	5,265	-0.86%
2021/11/12	275.1	38.33	217	37.75	37.85	58.1	5,253	1.11%	大買/大賣/
2021/11/11	21	35.28	54.1	36.32	37.10	-33.1	4,774	-0.69%
2021/11/10	2	33.98	21	34.14	33.75	-19	4,737	-0.40%
2021/11/09	8.1	34.29	10	34.17	34.35	-2	5,058	-0.04%
2021/11/08	23	35.16	26.1	35.23	34.30	-3.1	5,170	-0.06%
2021/11/05	20	32.95	0	0.00	32.85	20	5,015	0.40%
2021/11/04	8	34.19	11	33.79	33.50	-3	5,014	-0.06%
2021/11/03	11.2	34.10	4.1	34.42	33.90	7.2	5,029	0.14%
2021/11/02	26	33.64	25	33.51	33.00	1	4,996	0.02%
2021/11/01	2	33.28	0	0.00	33.10	2	4,903	0.04%
2021/10/29	0	0.00	2	33.25	32.70	-2	4,902	-0.04%
2021/10/28	2	32.73	1	32.75	32.70	1	4,907	0.02%
2021/10/27	0	0.00	3.1	33.14	33.15	-3.1	4,972	-0.06%
2021/10/26	1	33.15	0.1	33.06	33.40	0.9	5,053	0.02%
2021/10/25	1	32.70	23	32.68	32.70	-22	5,121	-0.43%
2021/10/22	42	32.57	14	33.18	32.15	28	5,200	0.54%
2021/10/21	15	35.40	16	35.20	35.10	-1	5,198	-0.02%
2021/10/20	0	0.00	1	33.95	33.85	-1	5,192	-0.02%
2021/10/19	1	33.60	20	34.00	33.90	-19	5,292	-0.36%
2021/10/18	21	33.00	7	33.54	33.15	14	5,375	0.26%
2021/10/15	8	33.58	16	33.73	33.35	-8	5,428	-0.15%
2021/10/14	2	33.90	35.3	33.76	33.90	-33.3	5,505	-0.60%
2021/10/13	3.2	33.02	3	33.73	32.55	0.2	5,625	0.00%
2021/10/12	29	34.11	5	34.20	33.00	24	5,716	0.42%
2021/10/08	0	0.00	27	34.64	33.70	-27	5,933	-0.46%
2021/10/07	6	33.51	16	33.93	34.50	-10	6,188	-0.16%
2021/10/06	1	33.20	26	33.55	33.00	-25	6,383	-0.39%
2021/10/05	8	30.63	11	31.50	33.25	-3	6,559	-0.05%
2021/10/04	37.2	31.94	34	32.11	31.05	3.2	6,776	0.05%
2021/10/01	40	35.40	4	34.40	34.40	36	7,242	0.50%
2021/09/30	5	37.60	15	37.91	37.60	-10	7,380	-0.14%
2021/09/29	5	35.99	4	36.74	35.90	1	7,439	0.01%
2021/09/28	12	36.90	0	0.00	35.95	12	7,769	0.15%
2021/09/27	0	0.00	2	37.58	36.90	-2	8,143	-0.02%
2021/09/24	11	36.79	6	36.71	36.90	5	8,765	0.06%
2021/09/23	5	36.27	13	36.24	36.55	-8	9,602	-0.08%
2021/09/22	5	35.56	5	35.26	35.20	0	11,011	0.00%
2021/09/17	1	37.00	1	37.10	37.40	0	12,200	0.00%
2021/09/16	4.1	37.27	3	37.58	37.05	1.1	13,395	0.01%
2021/09/15	2.1	37.98	8	37.95	38.40	-5.9	13,660	-0.04%
2021/09/14	27	37.98	10	37.90	37.70	17	14,848	0.11%
2021/09/13	20.1	39.63	16.1	39.83	39.65	4	15,362	0.03%
2021/09/10	6.2	38.75	0	0.00	38.20	6.2	15,553	0.04%
2021/09/09	0.1	38.45	0.1	38.20	38.35	0	15,633	0.00%
2021/09/08	0	0.00	0.3	37.58	36.80	-0.3	15,702	0.00%
2021/09/07	0	0.00	2	38.13	37.55	-2	15,856	-0.01%
2021/09/06	4.1	37.69	2	38.05	37.50	2.1	15,975	0.01%
2021/09/03	3	39.83	18	38.93	38.75	-15	15,999	-0.09%
2021/09/02	10.1	39.90	28	39.72	39.30	-17.9	16,042	-0.11%
2021/09/01	2	40.90	2	40.75	40.55	0	16,100	0.00%
2021/08/31	7	41.37	7	41.79	41.50	0	16,142	0.00%
2021/08/30	10	41.22	11	40.86	40.80	-1	16,326	-0.01%
2021/08/27	15	41.04	4	41.99	40.65	11	17,911	0.06%
2021/08/26	53	44.55	33.1	46.11	42.85	20	19,300	0.10%
2021/08/25	7	42.07	5	42.19	42.00	2	21,025	0.01%
2021/08/24	2	42.35	5	43.32	42.90	-3	22,514	-0.01%
2021/08/23	23	42.84	21.1	43.04	43.00	1.9	23,679	0.01%
2021/08/20	2	40.75	2	40.40	40.35	0	24,418	0.00%
2021/08/19	9.1	41.26	11	41.80	40.90	-1.9	25,342	-0.01%
2021/08/18	6	40.09	9	40.48	41.50	-3	25,537	-0.01%
2021/08/17	7.1	41.45	11	42.19	40.50	-4	25,769	-0.02%
2021/08/16	7	43.29	14	43.44	42.90	-7	26,316	-0.03%
2021/08/13	65	43.88	42.1	43.64	43.20	23	26,767	0.09%
2021/08/12	29.1	44.71	32.1	45.24	45.50	-3.1	27,292	-0.01%
2021/08/11	4	41.88	4.1	42.18	41.40	-0.1	27,256	0.00%
2021/08/10	3.1	42.85	1	43.00	42.65	2.1	27,295	0.01%
2021/08/09	8	44.05	13	43.85	43.35	-5	27,474	-0.02%
2021/08/06	3	43.45	2	44.10	42.70	1	27,680	0.00%
2021/08/05	8	44.07	0.1	43.50	43.25	7.9	27,915	0.03%
2021/08/04	4	46.05	3	45.42	45.25	1	28,311	0.00%
2021/08/03	1	46.40	1	45.90	45.90	0	29,607	0.00%
2021/08/02	2.1	45.73	7.3	45.20	46.85	-5.3	30,498	-0.02%
2021/07/30	11	47.00	8	46.58	45.15	3	30,962	0.01%
2021/07/29	6	45.73	4.3	45.77	47.20	1.7	31,770	0.01%
2021/07/28	8	45.27	31	45.08	44.50	-23	32,297	-0.07%
2021/07/27	31	47.67	3.1	47.58	45.70	27.9	32,709	0.09%
2021/07/26	10	48.30	8.4	47.77	47.40	1.6	33,771	0.00%
2021/07/23	1	48.20	78	49.03	49.55	-77	34,703	-0.22%
2021/07/22	77	47.74	19.1	47.69	47.80	57.9	34,866	0.17%
2021/07/21	20	49.63	12.1	47.74	47.20	7.9	35,280	0.02%
2021/07/20	15	49.79	5	50.23	49.60	10	35,682	0.03%
2021/07/19	43	52.51	9.2	52.83	52.30	33.8	36,027	0.09%
2021/07/16	9	52.23	3	53.00	51.30	6	37,205	0.02%
2021/07/15	39	53.05	18.5	53.24	53.80	20.5	37,788	0.05%
2021/07/14	26	51.55	39	51.57	52.20	-13	38,541	-0.03%
2021/07/13	30.2	54.86	30.5	53.68	52.20	-0.3	38,672	0.00%
2021/07/12	70	59.49	56	58.13	57.30	14	38,792	0.04%
2021/07/09	43.5	58.86	36	59.44	57.50	7.5	39,076	0.02%
2021/07/08	111	61.16	104.3	60.57	59.30	6.7	39,620	0.02%	大買/大賣/
2021/07/07	28.3	57.05	58.2	56.28	57.00	-29.9	39,328	-0.08%
2021/07/06	34.2	59.56	42.1	59.74	59.00	-7.9	39,558	-0.02%
2021/07/05	84.1	60.66	59.6	60.58	60.50	24.5	40,040	0.06%
2021/07/02	113	58.88	140.4	58.74	59.50	-27.4	40,013	-0.07%	大買/大賣/
2021/07/01	177.6	60.45	189	59.46	58.00	-11.4	39,807	-0.03%	大買/大賣/
2021/06/30	221.2	64.27	253	64.26	61.90	-31.8	39,546	-0.08%	大買/大賣/
2021/06/29	231.5	66.23	309.5	64.93	63.00	-78	39,231	-0.20%	大買/大賣/
2021/06/28	317.5	63.38	256.1	63.00	63.80	61.4	37,925	0.16%	大買/大賣/
2021/06/25	473.9	60.17	366.1	59.52	59.00	107.8	36,719	0.29%	大買/大賣/鉅額交易
2021/06/24	35	56.12	87	57.08	57.50	-52	35,576	-0.15%
2021/06/23	294.1	58.15	223.3	56.83	52.30	70.8	35,673	0.20%	大買/大賣/
2021/06/22	257.1	56.68	246.4	57.36	58.10	10.8	34,795	0.03%	大買/大賣/
2021/06/21	43.2	49.12	49.2	49.97	52.90	-6	34,215	-0.02%
2021/06/18	14	47.88	28.1	47.71	48.15	-14.1	33,965	-0.04%
2021/06/17	38.1	47.26	33.1	47.73	47.20	5	33,860	0.01%
2021/06/16	19	47.15	50	47.04	46.50	-31	33,763	-0.09%
2021/06/15	14.1	45.02	37	45.51	47.10	-22.9	33,614	-0.07%
2021/06/11	8	42.63	19	42.68	42.85	-11	33,487	-0.03%
2021/06/10	12	40.25	30	40.81	42.35	-18	33,451	-0.05%
2021/06/09	28	41.26	8	41.49	41.05	20	33,382	0.06%
2021/06/08	24	42.04	25.6	42.62	43.15	-1.6	33,306	0.00%
2021/06/07	39.1	43.48	45	43.23	42.00	-5.9	33,223	-0.02%
2021/06/04	400	48.78	425.6	48.65	46.65	-25.6	33,028	-0.08%	大買/大賣/
2021/06/03	472.3	47.65	344.8	47.43	46.60	127.5	31,682	0.40%	大買/大賣/鉅額交易
2021/06/02	444	44.43	463.2	45.03	45.70	-19.2	30,248	-0.06%	大買/大賣/
2021/06/01	167.1	39.56	334.6	40.26	41.55	-167.5	29,035	-0.58%	大買/大賣/鉅額交易
2021/05/31	211.6	39.88	151.6	39.85	37.80	59.9	28,038	0.21%	大買/大賣/
2021/05/28	213.7	36.62	223	36.56	37.15	-9.3	26,859	-0.03%	大買/大賣/
2021/05/27	153	33.03	249	33.13	33.80	-96	26,111	-0.37%	大買/大賣/
2021/05/26	61	30.79	37.2	30.75	30.75	23.8	25,245	0.09%
2021/05/25	148.3	30.92	204	30.51	30.30	-55.7	25,106	-0.22%	大買/大賣/
2021/05/24	209.3	30.64	93	31.29	31.55	116.3	25,231	0.46%	大買/鉅額交易
2021/05/21	189	29.31	266.1	29.47	31.05	-77.1	24,744	-0.31%	大買/大賣/
2021/05/20	206	29.48	112.1	29.77	28.25	93.9	24,298	0.39%	大買/大賣/
2021/05/19	3	27.65	11	28.65	28.65	-8	23,516	-0.03%
2021/05/18	3	25.90	110	25.67	26.05	-107	23,511	-0.46%	大賣/鉅額交易
2021/05/17	130	23.94	68.2	24.50	23.70	61.8	23,478	0.26%	大買/
2021/05/14	32	27.85	71	27.68	26.30	-39	23,272	-0.17%
2021/05/13	42	30.19	54	30.07	29.20	-12	22,980	-0.05%
2021/05/12	91.5	34.34	75.1	34.99	32.40	16.4	22,691	0.07%
2021/05/11	359.3	39.57	284	39.86	36.00	75.3	22,286	0.34%	大買/大賣/
2021/05/10	120	36.67	194.2	37.12	38.75	-74.2	21,051	-0.35%	大買/大賣/
2021/05/07	45	34.72	56.8	33.98	35.25	-11.8	20,176	-0.06%
2021/05/06	150.1	35.00	144	34.45	34.35	6.1	19,674	0.03%	大買/大賣/
2021/05/05	106	32.64	133	32.59	32.90	-27	18,814	-0.14%	大買/大賣/
2021/05/04	95	30.55	72	31.39	30.05	23	18,264	0.13%
2021/05/03	246.2	36.99	151	37.03	33.20	95.2	17,858	0.53%	大買/大賣/
2021/04/29	113	34.73	164	34.87	35.85	-51	16,779	-0.30%	大買/大賣/
2021/04/28	71	33.16	49.1	33.24	32.60	21.9	15,840	0.14%
2021/04/27	102	34.62	106.1	34.44	33.95	-4	15,657	-0.03%	大買/大賣/
2021/04/26	88	33.79	40.1	33.89	34.55	47.9	15,195	0.32%
2021/04/23	52.1	31.62	50	31.71	31.45	2.1	14,808	0.01%
2021/04/22	242.3	35.05	165.1	34.53	31.95	77.2	14,502	0.53%	大買/大賣/
2021/04/21	165.1	33.71	151.1	33.75	33.25	14	13,347	0.11%	大買/大賣/
2021/04/20	184.5	32.23	213.2	31.67	33.90	-28.7	12,683	-0.23%	大買/大賣/
2021/04/19	67	32.52	40.5	32.44	33.05	26.5	11,748	0.23%
2021/04/16	28.3	29.31	36.7	29.88	30.05	-8.4	11,387	-0.07%
2021/04/15	89.3	26.66	67.3	26.63	27.35	22	11,071	0.20%
2021/04/14	126	24.17	175.6	24.55	24.90	-49.6	10,615	-0.47%	大買/大賣/
2021/04/13	87	22.91	21	23.10	22.65	66	9,831	0.67%
2021/04/12	20.5	22.84	90	23.27	23.30	-69.5	9,663	-0.72%
2021/04/09	176	22.20	399.2	22.07	21.25	-223.2	9,344	-2.39%	大買/大賣/鉅額交易
2021/04/08	35.1	21.93	89.1	21.62	22.20	-54.1	8,757	-0.62%
2021/04/07	22	20.11	10.1	20.19	20.20	11.9	8,589	0.14%
2021/04/06	42	20.21	61	20.14	20.35	-19	9,306	-0.20%
2021/04/01	171	19.69	147.1	19.82	19.30	23.9	9,653	0.25%	大買/大賣/
2021/03/31	21	18.77	15	18.81	18.75	6	10,277	0.06%
2021/03/30	0	0.00	3	18.13	18.20	-3	10,843	-0.03%
2021/03/29	5	18.25	8	18.43	18.10	-3	11,490	-0.03%
2021/03/26	24	18.10	13	18.52	18.00	11	12,448	0.09%
2021/03/25	25	18.74	60.2	18.86	18.95	-35.2	12,235	-0.29%
2021/03/24	7	17.26	0	0.00	17.25	7	12,144	0.06%
2021/03/23	2	17.68	0	0.00	17.40	2	12,328	0.02%
2021/03/22	9	17.63	21	17.98	17.80	-12	12,684	-0.09%
2021/03/19	2	17.63	1	17.55	17.60	1	13,521	0.01%
2021/03/18	2.2	17.79	11	17.84	17.90	-8.8	14,000	-0.06%
2021/03/17	3	18.00	3	18.03	17.90	0	14,537	0.00%
2021/03/16	2	18.15	1	18.10	18.15	1	14,688	0.01%
2021/03/15	8	18.48	37	18.61	18.55	-29	14,683	-0.20%
2021/03/12	30	18.43	11	18.41	18.50	19	14,683	0.13%
2021/03/11	2	18.58	0	18.45	18.40	2	14,721	0.01%
2021/03/10	1	18.50	5	18.54	18.50	-4	14,745	-0.03%
2021/03/09	28	19.34	25	19.51	18.60	3	14,791	0.02%
2021/03/08	32.1	18.46	39	18.65	18.15	-6.9	14,677	-0.05%
2021/03/05	285.2	19.67	264	19.03	18.70	21.2	15,123	0.14%	大買/大賣/
2021/03/04	40	19.32	73	19.73	19.80	-33	14,791	-0.22%
2021/03/03	13	17.98	26	17.88	18.00	-13	14,607	-0.09%
2021/03/02	12	17.68	4	17.89	17.55	8	14,736	0.05%
2021/02/26	5	18.78	2	18.95	18.50	3	14,746	0.02%
2021/02/25	6	19.00	26	19.05	18.85	-20	14,728	-0.14%
2021/02/24	66.2	19.98	17	19.54	18.85	49.2	14,677	0.33%
2021/02/23	38	18.84	15	19.80	19.90	23	14,474	0.16%
2021/02/22	1	17.15	0.5	17.70	18.10	0.6	14,484	0.00%
2021/02/19	26	17.20	0	0.00	16.90	26	14,406	0.18%
2021/02/18	11	17.26	6.1	17.28	17.55	4.9	14,308	0.03%
2021/02/17	5	16.40	8.1	16.07	16.40	-3.1	14,147	-0.02%
2021/02/05	20	15.05	0	0.00	14.95	20	14,064	0.14%
2021/02/04	0	0.00	1	15.35	15.05	-1	14,051	-0.01%
2021/02/02	5	15.20	20	15.10	15.65	-15	14,019	-0.11%
2021/02/01	21	15.50	12.7	15.50	15.50	8.3	13,963	0.06%
2021/01/29	2	15.70	0	0.00	15.10	2	13,862	0.01%
2021/01/28	0	0.00	1	16.25	16.10	-1	13,812	-0.01%
2021/01/27	0	0.00	3	16.55	16.15	-3	13,767	-0.02%
2021/01/26	4	16.75	5.1	16.59	16.55	-1.1	13,723	-0.01%
2021/01/25	8	17.56	5	17.91	17.45	3	13,650	0.02%
2021/01/22	0	0.00	14	17.11	17.80	-14	13,529	-0.10%
2021/01/21	3	16.98	0	0.00	16.70	3	13,428	0.02%
2021/01/20	0	0.00	23	16.77	16.80	-23	13,384	-0.17%
2021/01/19	7	18.32	1	18.25	17.65	6	13,290	0.05%
2021/01/18	8.3	18.81	6	17.68	18.25	2.3	13,211	0.02%
2021/01/15	36.2	18.70	25	18.89	18.50	11.2	13,072	0.09%
2021/01/14	201.7	20.96	10	20.82	20.20	191.7	12,902	1.49%	大買/鉅額交易
2021/01/13	42	20.74	40	20.31	20.90	2	12,712	0.02%
2021/01/12	47	21.16	4	20.40	20.15	43	12,667	0.34%
2021/01/11	31	21.87	2.1	21.48	21.90	28.9	12,580	0.23%
2021/01/08	1	20.80	4	20.86	20.60	-3	12,527	-0.02%
2021/01/07	8	21.55	10	21.55	21.55	-2	12,478	-0.02%
2021/01/06	4	22.84	1	22.20	22.20	3	12,437	0.02%
2021/01/05	22	23.21	3	23.52	23.30	19	12,388	0.15%
2021/01/04	3	22.85	0.1	23.00	23.45	2.9	12,303	0.02%
2020/12/31	2	21.15	3	21.43	21.40	-1	12,159	-0.01%
2020/12/30	6	22.07	34	22.03	21.55	-28	12,086	-0.23%
2020/12/29	99.5	23.49	128.3	23.69	23.00	-28.8	11,917	-0.24%	大賣/
2020/12/28	103.4	23.27	404.2	23.32	22.25	-300.8	10,983	-2.74%	大買/大賣/鉅額交易
2020/12/25	232	22.99	207	22.92	23.35	25	10,255	0.24%	大買/大賣/
2020/12/24	87	20.74	71.1	21.55	22.00	15.9	9,080	0.18%
2020/12/23	104.1	18.49	62.2	18.68	20.00	41.9	8,366	0.50%	大買/
2020/12/22	99.3	19.54	122.1	19.58	18.20	-22.8	7,760	-0.29%	大賣/
2020/12/21	1	17.25	4	18.04	18.05	-3	6,769	-0.04%
2020/12/18	76	15.92	52	16.23	16.45	24	6,609	0.36%
2020/12/17	38	15.58	6	15.77	15.80	32	6,502	0.49%
2020/12/16	231	16.15	26	15.98	16.10	205	6,342	3.23%	大買/鉅額交易
2020/12/15	68	16.76	33	16.84	16.00	35	5,992	0.58%
2020/12/14	20	15.33	26.6	15.39	15.95	-6.6	5,129	-0.13%
2020/12/11	62.1	15.00	47.1	14.94	14.50	15.1	4,714	0.32%
2020/12/10	5	13.63	21	14.17	14.20	-16	4,190	-0.38%
2020/12/09	5	13.30	6	12.98	12.95	-1	4,074	-0.02%
2020/12/08	3	13.20	9	13.19	13.15	-6	4,063	-0.15%
2020/12/07	38	13.20	16	13.07	12.95	22	4,060	0.54%
2020/12/04	25	13.21	3	13.30	13.40	22	4,042	0.54%
2020/12/03	5	13.50	10.5	13.65	13.45	-5.5	4,044	-0.14%
2020/12/02	41	13.56	84	13.86	13.40	-43	4,033	-1.07%
2020/12/01	149	14.94	161	14.49	14.10	-12	3,945	-0.30%	大買/大賣/
2020/11/30	127	14.10	88.1	14.14	14.55	38.9	3,520	1.10%	大買/
2020/11/27	36	12.69	70	12.99	13.25	-34	3,154	-1.08%
2020/11/26	38	12.02	31	12.00	12.05	7	2,891	0.24%
2020/11/25	0	0.00	0.1	11.60	11.55	-0.1	2,747	0.00%
2020/11/24	4	11.48	6	11.35	11.45	-2	2,682	-0.07%
2020/11/23	3.1	10.75	5	11.25	11.40	-1.9	2,631	-0.07%
2020/11/20	36.1	11.46	113	11.20	10.85	-76.9	2,573	-2.99%	大賣/
2020/11/19	16	11.07	6	11.22	11.25	10	2,282	0.44%
2020/11/18	0	0.00	1	10.30	10.25	-1	2,122	-0.05%
2020/11/17	0	0.00	60	9.83	9.85	-60	2,080	-2.88%
2020/11/06	6	10.00	5	9.86	9.86	1	2,212	0.05%
2020/11/05	11	10.01	10	9.96	9.96	1	2,217	0.05%
2020/11/04	1	9.78	10	9.90	9.80	-9	2,206	-0.41%
2020/11/02	5	9.63	5	9.57	9.57	0	2,196	0.00%
2020/10/30	5	9.71	0	0.00	9.68	5	2,189	0.23%
2020/10/28	3	10.04	12	10.07	9.89	-9	2,176	-0.41%
2020/10/27	2.1	9.63	2	9.78	9.78	0.1	2,151	0.00%
2020/10/26	1	9.61	3	9.60	9.61	-2	2,138	-0.09%
2020/10/23	10	9.56	10	9.50	9.50	0	2,132	0.00%
2020/10/22	10	9.43	0	0.00	9.44	10	2,130	0.47%
2020/10/21	0	0.00	5	9.67	9.68	-5	2,122	-0.24%
2020/10/20	20	9.58	1	9.57	9.53	19	2,117	0.90%
2020/10/19	0	0.00	5	9.78	9.80	-5	2,103	-0.24%
2020/10/16	1	9.75	10	9.91	9.72	-9	2,099	-0.43%
2020/10/15	5	9.89	5	9.88	9.88	0	2,089	0.00%
2020/10/14	1	9.91	0	0.00	10.05	1	2,080	0.05%
2020/10/13	6	9.81	0	0.00	9.77	6	2,068	0.29%
2020/10/12	22	10.48	0	0.00	10.20	22	2,038	1.08%
2020/10/08	7	10.25	17	10.13	10.30	-10	2,008	-0.50%
2020/10/07	5	10.02	0	0.00	10.00	5	1,992	0.25%
2020/10/06	14	10.03	0	0.00	10.00	14	1,985	0.71%
2020/10/05	6	9.87	5	9.86	9.96	1	1,979	0.05%
2020/09/30	7	9.91	0	0.00	9.90	7	1,983	0.35%
2020/09/29	13	9.77	3	10.05	9.60	10	1,973	0.51%
2020/09/28	10	9.99	6	10.15	9.96	4	1,959	0.20%
2020/09/25	11	10.06	4	9.86	9.90	7	1,956	0.36%
2020/09/24	14.1	10.13	0	0.00	10.05	14.1	1,884	0.75%
2020/09/23	9	10.57	0	0.00	10.65	9	1,838	0.49%
2020/09/22	92	11.13	2	11.00	10.75	90	1,809	4.97%
2020/09/21	21	10.63	0	0.00	10.55	21	1,650	1.27%
2020/09/18	10	10.50	1	10.50	10.60	9	1,604	0.56%
2020/09/17	6	10.56	10	10.70	10.45	-4	1,566	-0.26%
2020/09/11	0	0.00	1	10.30	10.10	-1	1,313	-0.08%
2020/09/10	1	10.30	1	10.35	10.30	0	1,274	0.00%
2020/09/09	0	0.00	10	10.30	10.55	-10	1,240	-0.81%
2020/09/08	0	0.00	11	10.32	10.15	-11	1,189	-0.93%
2020/09/07	13	10.85	37	10.80	10.75	-24	1,138	-2.11%
2020/09/04	4	10.13	8	10.10	10.25	-4	1,054	-0.38%
2020/09/03	25	9.84	19	10.14	9.95	6	1,001	0.60%
2020/09/02	1	9.60	18	9.44	9.50	-17	911	-1.86%
2020/09/01	30	9.27	6	8.85	9.34	24	841	2.85%
2020/08/31	0	0.00	5	8.85	8.79	-5	805	-0.62%
2020/08/27	43	8.60	0	0.00	8.54	43	752	5.71%
2020/08/19	1	8.59	0	0.00	8.46	1	682	0.15%
2020/08/18	3	9.02	0	0.00	8.45	3	676	0.44%
2020/08/14	3	7.80	3	7.75	7.77	0	591	0.00%
2020/08/07	10	7.20	10	7.20	7.20	0	701	0.00%
2020/08/03	10	7.00	10	7.01	7.01	0	694	0.00%
2020/07/07	22	7.41	21	7.44	7.44	1	653	0.15%
2020/06/24	10	7.43	10	7.40	7.40	0	617	0.00%
2020/06/17	10	7.32	10	7.35	7.27	0	606	0.00%
2020/06/16	14	7.43	14	7.46	7.35	0	605	0.00%
2020/06/15	10	7.30	19	7.30	7.30	-9	614	-1.46%
2020/06/12	10	6.82	10	6.99	7.25	0	611	0.00%
2020/06/11	30	7.23	30	7.05	7.05	0	593	0.00%
2020/06/10	20	7.26	20	7.35	7.35	0	568	0.00%
2020/06/09	0	0.00	16	7.23	7.41	-16	535	-2.99%
2020/06/08	26	7.08	11	7.02	7.02	15	510	2.94%
2020/06/05	0	0.00	10.5	6.96	6.99	-10.5	501	-2.09%
2020/05/26	20	7.00	20	7.00	7.00	0	396	0.00%
2020/05/25	20	6.90	20	7.07	6.96	0	375	0.00%
2020/05/19	0	0.00	10	6.72	6.89	-10	325	-3.07%
2020/05/18	10	7.14	0	0.00	7.10	10	290	3.44%
2020/04/21	6	5.36	0	0.00	5.22	6	172	3.47%
2020/03/31	0	0.00	9	5.08	5.00	-9	168	-5.35%
2020/03/18	0	0.00	3	5.21	5.13	-3	169	-1.77%
2020/03/17	0	0.00	14	5.33	5.19	-14	170	-8.23%
2020/01/16	1	7.19	0	0.00	7.19	1	172	0.58%
2019/10/14	0	0.00	2	7.40	7.36	-2	178	-1.12%
2019/09/12	10	7.51	0	0.00	7.50	10	203	4.92%
2019/07/23	0	0.00	2	7.35	7.30	-2	143	-1.39%
2019/06/27	0	0.00	1	7.24	7.23	-1	141	-0.71%
2019/06/20	0	0.00	4	7.41	7.35	-4	138	-2.90%
2019/06/19	0	0.00	1	7.43	7.43	-1	137	-0.73%
2019/06/18	0	0.00	24	7.43	7.42	-24	138	-17.35%
2019/06/17	0	0.00	17	7.51	7.46	-17	138	-12.24%
2019/06/14	0	0.00	16	7.51	7.56	-16	138	-11.52%
2019/06/13	0	0.00	20	7.51	7.48	-20	139	-14.30%
2019/06/12	0	0.00	19.1	7.50	7.48	-19.1	140	-13.54%
2019/06/03	0	0.00	1	7.80	7.80	-1	142	-0.70%
2019/05/28	0	0.00	5	7.73	7.72	-5	148	-3.37%
2019/05/08	0	0.00	3	7.73	7.74	-3	148	-2.01%
2019/04/29	0	0.00	1	7.81	7.78	-1	158	-0.63%
2019/04/23	0	0.00	1	7.89	7.88	-1	155	-0.65%
2019/04/02	0	0.00	3	7.92	7.93	-3	151	-1.99%
2018/12/28	10	7.79	0	0.00	7.78	10	290	3.44%
2018/12/05	6	7.93	0	0.00	8.14	6	449	1.34%
2018/11/30	0	0.00	2	8.25	8.23	-2	461	-0.43%
2018/11/26	0	0.00	2	8.26	8.11	-2	468	-0.43%
2018/11/21	1	8.30	0	0.00	8.30	1	501	0.20%
2018/11/06	0	0.00	1	8.65	8.68	-1	580	-0.17%
2018/10/22	1	9.03	0	0.00	9.01	1	633	0.16%
2018/10/17	2	9.23	0	0.00	9.05	2	665	0.30%
2018/10/15	0	0.00	5	9.00	9.01	-5	665	-0.75%
2018/10/11	11	8.87	0	0.00	8.87	11	673	1.63%
2018/09/27	0	0.00	5	10.79	10.70	-5	665	-0.75%
2018/09/26	4	10.79	0	0.00	10.75	4	667	0.60%
2018/09/25	0	0.00	1	10.25	10.30	-1	611	-0.16%
2018/09/19	0	0.00	1	10.15	10.10	-1	605	-0.17%
2018/08/30	0	0.00	1	10.70	10.65	-1	865	-0.12%
2018/08/29	1	10.95	2	10.98	10.80	-1	869	-0.12%
2018/08/24	0	0.00	1	10.80	10.75	-1	872	-0.11%
2018/08/23	0	0.00	9	10.45	10.45	-9	866	-1.04%
2018/08/16	5	10.10	0	0.00	10.15	5	900	0.56%
2018/08/15	8	10.28	0	0.00	10.30	8	921	0.87%
2018/08/10	2	11.08	0	0.00	11.05	2	945	0.21%
2018/07/27	1	11.00	0	0.00	10.90	1	1,305	0.08%
2018/07/26	10	11.10	0	0.00	11.00	10	1,366	0.73%
2018/07/12	0	0.00	8	10.35	10.35	-8	2,609	-0.31%
2018/07/10	3	10.50	0	0.00	10.50	3	2,679	0.11%
2018/07/06	0	0.00	1	10.45	10.45	-1	2,758	-0.04%
2018/07/05	3	10.27	0	0.00	10.20	3	2,980	0.10%
2018/06/28	8	11.50	0	0.00	11.40	8	3,592	0.22%
2018/06/26	5	11.25	1	11.35	11.40	4	3,720	0.11%
2018/06/22	0	0.00	1	11.75	11.75	-1	3,734	-0.03%
2018/06/20	4	11.90	4	11.90	11.85	0	3,777	0.00%
2018/06/19	2	12.10	0	0.00	12.05	2	3,825	0.05%
2018/06/14	3	12.30	0	0.00	12.35	3	3,927	0.08%
2018/06/12	4	12.60	10	12.59	12.35	-6	3,966	-0.15%
2018/06/11	7	13.09	4	13.00	12.80	3	3,961	0.08%
2018/06/08	5	12.00	22	12.40	12.45	-17	3,906	-0.44%
2018/06/06	0	0.00	5	11.90	11.95	-5	4,134	-0.12%
2018/06/05	2	11.95	0	0.00	11.95	2	4,171	0.05%
2018/06/04	0	0.00	2	12.00	11.90	-2	4,233	-0.05%
2018/05/31	18	11.81	0	0.00	11.75	18	4,498	0.40%
2018/05/17	4	12.25	0	0.00	12.15	4	6,883	0.06%
2018/05/16	5	12.05	4	11.70	11.75	1	6,946	0.01%
2018/05/15	0	0.00	20	12.30	12.05	-20	6,995	-0.29%
2018/05/14	4	12.11	14	12.24	12.15	-10	7,147	-0.14%
2018/05/11	4	12.65	16	12.70	12.60	-12	7,301	-0.16%
2018/05/10	0	0.00	1	12.90	12.65	-1	7,328	-0.01%
2018/05/09	3	12.75	2	12.73	12.75	1	7,399	0.01%
2018/05/08	13	12.90	4	12.98	12.80	9	7,632	0.12%
2018/05/07	20	13.35	4	13.39	13.30	16	7,644	0.21%
2018/05/04	4	13.00	8	13.30	13.05	-4	7,676	-0.05%
2018/05/03	19	13.58	3	13.62	13.55	16	7,919	0.20%
2018/05/02	9	14.00	0	0.00	14.10	9	8,086	0.11%
2018/04/30	20	13.61	5	13.76	13.70	15	8,035	0.19%
2018/04/27	8	13.89	2	13.88	13.85	6	7,987	0.08%
2018/04/26	20	13.91	36	13.90	13.65	-16	7,858	-0.20%
2018/04/25	34	14.05	31	14.35	14.30	3	7,814	0.04%
2018/04/24	19	13.82	23	13.63	13.35	-4	7,557	-0.05%
2018/04/23	6	13.62	0	0.00	13.15	6	7,461	0.08%
2018/04/20	2	13.28	0	0.00	13.50	2	7,480	0.03%
2018/04/19	2	13.50	0	0.00	13.15	2	7,561	0.03%
2018/04/17	20	12.75	45	12.64	12.65	-25	7,793	-0.32%
2018/04/16	12	12.85	0	0.00	12.80	12	7,765	0.15%
2018/04/13	3	13.00	3	13.33	13.05	0	7,750	0.00%
2018/04/12	30	13.33	10	13.37	13.35	20	7,730	0.26%
2018/04/11	10	13.47	34	13.78	13.65	-24	7,693	-0.31%
2018/04/10	26	13.31	14	13.40	12.80	12	7,487	0.16%
2018/04/09	34	12.97	6	12.84	13.00	28	7,448	0.38%
2018/04/03	3	13.28	3	13.23	13.10	0	7,391	0.00%
2018/04/02	5	13.31	31	13.63	13.45	-26	7,332	-0.35%
2018/03/31	9	12.82	1	12.90	12.60	8	7,041	0.11%
2018/03/30	7	12.44	0	0.00	12.50	7	6,960	0.10%
2018/03/28	0	0.00	1	11.60	11.60	-1	6,840	-0.01%
2018/03/27	0	0.00	5	12.00	11.90	-5	6,827	-0.07%
2018/03/26	8	11.70	0	0.00	11.80	8	6,808	0.12%
2018/03/22	9	12.40	14	12.24	11.90	-5	6,747	-0.07%
2018/03/21	5	12.85	0	0.00	12.45	5	6,687	0.07%
2018/03/20	0	0.00	13	12.85	12.80	-13	6,644	-0.20%
2018/03/19	10	12.70	0	0.00	12.50	10	6,562	0.15%
2018/03/16	25	12.98	21	12.75	12.80	4	6,516	0.06%
2018/03/15	1	13.10	0	0.00	13.10	1	6,474	0.02%
2018/03/14	0	0.00	1	13.40	13.35	-1	6,445	-0.02%
2018/03/13	2	13.65	2	13.35	13.30	0	6,400	0.00%
2018/03/12	3	13.73	43	13.30	13.70	-40	6,297	-0.64%
2018/03/09	1	13.00	0	0.00	12.75	1	6,111	0.02%
2018/03/08	1	12.90	24	13.00	12.95	-23	6,066	-0.38%
2018/03/07	26	13.25	11	13.05	13.00	15	5,993	0.25%
2018/03/06	46	13.71	27	13.79	13.60	19	5,837	0.33%
2018/03/05	14	14.15	24	13.93	13.55	-10	5,705	-0.18%
2018/03/02	134	15.34	98	15.21	14.55	36	5,437	0.66%	大買/
2018/03/01	25	15.07	73.5	14.72	15.50	-48.5	4,775	-1.01%
2018/02/27	36	13.98	9	13.84	14.10	27	4,383	0.62%
2018/02/26	41	14.64	42	14.49	14.20	-1	4,205	-0.02%
2018/02/23	11	13.68	21	13.80	13.80	-10	3,728	-0.27%
2018/02/22	3	12.25	19	12.55	12.55	-16	3,587	-0.45%
2018/02/21	15	11.56	7	11.54	11.45	8	3,430	0.23%
2018/02/12	7	11.53	5	11.45	11.40	2	3,362	0.06%
2018/02/09	18	11.60	12	11.48	11.55	6	3,286	0.18%
2018/02/08	0	0.00	3	11.60	11.30	-3	3,151	-0.10%
2018/02/07	3	11.45	2	11.65	11.20	1	3,053	0.03%
2018/02/06	4	10.74	4	11.08	10.80	0	2,965	0.00%
2018/02/05	19	11.36	15	11.75	11.75	4	2,767	0.14%
2018/02/02	0	0.00	2	11.60	11.35	-2	2,566	-0.08%
2018/02/01	9	11.37	2	11.35	11.40	7	2,522	0.28%
2018/01/31	22	11.74	35	11.89	11.65	-13	2,427	-0.54%
2018/01/30	32	11.25	21	11.35	10.90	11	2,163	0.51%
2018/01/29	9	11.93	0	0.00	11.85	9	2,090	0.43%
2018/01/26	21	12.26	48.1	12.18	12.25	-27.1	2,002	-1.35%
2018/01/25	5	11.91	20	11.95	11.95	-15	1,700	-0.88%
2018/01/24	3	10.95	0	0.00	10.90	3	1,459	0.21%
2018/01/23	11	11.19	0	0.00	11.05	11	1,413	0.78%
2018/01/22	4	11.45	12	11.00	11.40	-8	1,389	-0.58%
2018/01/19	133	12.07	99	11.74	11.65	34	1,318	2.58%	大買/
2018/01/18	6	11.47	6	11.48	11.30	0	1,118	0.00%
2018/01/17	6	11.99	0	0.00	11.70	6	1,062	0.56%
2018/01/16	5	11.15	15	11.22	11.40	-10	941	-1.06%
2018/01/15	18	11.17	5	11.20	11.40	13	879	1.48%
2018/01/12	18	10.90	17	11.05	11.05	1	738	0.14%
2018/01/11	1	10.05	0	0.00	10.05	1	522	0.19%
2018/01/10	0	0.00	4	9.24	9.16	-4	418	-0.96%
2018/01/04	10	9.25	0	0.00	9.20	10	359	2.78%