海光 (2038)-臺銀-臺南券商分點個股進出

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
17.00
漲跌
▲0.15
漲幅
+0.89%
成交量
139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

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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/12/02	2	16.85	0	0.00	16.85	2	1,386	0.14%
2024/11/29	4	16.95	0	0.00	17.00	4	1,386	0.29%
2024/11/27	4	17.30	0	0.00	17.20	4	1,389	0.29%
2024/11/26	0	0.00	1	17.85	17.60	-1	1,387	-0.07%
2024/11/25	0	0.00	1	17.60	17.65	-1	1,384	-0.07%
2024/11/20	2	17.20	0	0.00	17.15	2	1,385	0.14%
2024/11/19	0	0.00	1	17.40	17.30	-1	1,391	-0.07%
2024/11/18	2	17.40	0	0.00	17.60	2	1,391	0.14%
2024/11/15	3	17.48	0	0.00	17.30	3	1,389	0.22%
2024/11/14	6	17.68	0	0.00	17.10	6	1,383	0.43%
2024/11/08	4	18.55	2	18.80	18.50	2	1,360	0.15%
2024/11/07	7	19.72	23	19.82	18.70	-16	1,339	-1.19%
2024/11/06	1	18.60	0	0.00	18.80	1	1,119	0.09%
2024/10/24	30	19.15	0	0.00	19.15	30	1,125	2.67%
2024/10/23	0.5	19.00	0	0.00	19.25	0.5	1,125	0.04%
2024/10/22	0	0.00	1	18.85	18.95	-1	1,117	-0.09%
2024/10/21	0	0.00	3	18.65	18.90	-3	1,112	-0.27%
2024/10/17	1	19.60	0	0.00	19.35	1	1,122	0.09%
2024/10/15	0	0.00	0.1	18.85	18.95	-0.1	1,084	-0.01%
2024/10/09	0	0.00	2	18.75	18.75	-2	1,035	-0.19%
2024/10/08	5	20.21	2	19.45	19.20	3	1,017	0.29%
2024/10/04	1	20.40	9	20.24	20.00	-8	911	-0.88%
2024/10/01	1	19.00	0	0.00	19.20	1	810	0.12%
2024/09/30	8	20.22	7	20.16	19.40	1	775	0.13%
2024/09/27	1	18.30	27.1	19.25	19.25	-26.1	493	-5.28%
2024/09/25	0	0.00	3	17.90	17.70	-3	446	-0.67%
2024/09/20	1.1	17.69	0	0.00	17.65	1.1	451	0.24%
2024/09/11	2	15.90	0	0.00	15.95	2	436	0.46%
2024/09/06	0	0.00	1	16.10	16.20	-1	454	-0.22%
2024/09/05	6	16.39	0	0.00	16.25	6	460	1.30%
2024/09/04	5	16.44	0	0.00	16.25	5	468	1.07%
2024/09/03	2	17.25	0	0.00	17.20	2	478	0.42%
2024/09/02	2	17.50	1	17.35	17.35	1	483	0.21%
2024/08/30	3	17.70	0	0.00	17.65	3	487	0.62%
2024/08/29	3	17.40	0	0.00	17.50	3	488	0.61%
2024/08/26	3	17.75	2	17.70	17.55	1	510	0.20%
2024/08/23	2	17.25	0	0.00	17.40	2	515	0.39%
2024/08/22	0.2	17.50	0	0.00	17.50	0.2	528	0.04%
2024/08/19	0.1	17.60	0	0.00	17.45	0.1	566	0.01%
2024/08/09	0	0.00	0.4	17.70	17.80	-0.4	845	-0.04%
2024/08/08	0	0.00	10.1	17.70	17.60	-10.1	854	-1.18%
2024/08/07	1	17.40	0	0.00	17.80	1	861	0.12%
2024/08/06	2	16.70	0	0.00	16.90	2	864	0.23%
2024/08/05	3	17.35	0	0.00	17.25	3	862	0.35%
2024/08/01	0	0.00	2	19.70	19.70	-2	855	-0.23%
2024/07/22	4	19.23	3	19.25	19.15	1	904	0.11%
2024/07/19	0	0.00	2	19.63	19.50	-2	904	-0.22%
2024/07/18	3	20.37	2	20.28	20.00	1	910	0.11%
2024/07/17	0	0.00	0.1	19.60	19.80	-0.1	912	-0.01%
2024/07/09	2	19.25	0	0.00	19.20	2	1,268	0.16%
2024/07/08	3	19.80	0	0.00	19.60	3	1,279	0.23%
2024/07/02	1	19.50	0	0.00	19.50	1	1,661	0.06%
2024/06/27	3	19.60	0	0.00	19.60	3	1,744	0.17%
2024/06/20	0	0.00	1	20.60	20.55	-1	1,722	-0.06%
2024/06/14	0	0.00	5	20.15	20.15	-5	1,703	-0.29%
2024/06/12	2	20.35	0	0.00	20.25	2	1,696	0.12%
2024/06/05	6	20.25	0	0.00	20.25	6	1,704	0.35%
2024/06/03	0	0.00	1	20.85	20.80	-1	1,708	-0.06%
2024/05/28	0	0.00	1	21.30	21.35	-1	1,701	-0.06%
2024/05/27	0	0.00	2	20.35	20.85	-2	1,689	-0.12%
2024/05/23	0	0.00	1	21.15	20.50	-1	1,686	-0.06%
2024/05/22	0	0.00	8	21.84	21.55	-8	1,664	-0.48%
2024/05/21	5	22.75	5	22.70	22.35	0	1,630	0.00%
2024/05/20	11	22.10	13	22.20	22.05	-2	1,554	-0.13%
2024/05/16	0	0.00	5.3	20.66	20.70	-5.3	1,424	-0.37%
2024/05/15	0	0.00	11.7	20.70	20.60	-11.7	1,431	-0.82%
2024/05/14	3	20.35	3	20.20	20.40	0	1,419	0.00%
2024/05/13	8	20.20	2	20.10	20.00	6	1,414	0.42%
2024/05/10	0	0.00	5	19.70	20.10	-5	1,410	-0.35%
2024/05/09	6	20.10	0	0.00	19.70	6	1,407	0.43%
2024/05/06	9	20.23	0	0.00	20.25	9	1,393	0.65%
2024/05/02	6	20.77	2	20.80	20.70	4	1,377	0.29%
2024/04/29	1	21.05	4	21.10	21.05	-3	1,367	-0.22%
2024/04/26	4	20.55	0	0.00	20.55	4	1,356	0.29%
2024/04/23	0	0.00	5	20.60	20.65	-5	1,353	-0.37%
2024/04/22	0.8	20.50	0	0.00	20.50	0.8	1,339	0.06%
2024/04/19	6	21.79	0	0.00	21.95	6	1,264	0.47%
2024/04/18	0	0.00	11.3	21.90	21.90	-11.3	1,089	-1.03%
2024/04/17	1	19.95	0	0.00	19.95	1	1,042	0.10%
2024/04/16	0	0.00	2	19.80	19.80	-2	1,043	-0.19%
2024/04/15	3	20.53	0	0.00	20.10	3	1,046	0.29%
2024/04/12	1	20.30	0	0.00	20.05	1	1,029	0.10%
2024/04/11	0	0.00	3	20.68	20.50	-3	1,051	-0.29%
2024/04/10	4	21.70	1	21.20	21.15	3	1,115	0.27%
2024/04/09	4	21.69	13.1	21.48	21.70	-9.1	1,007	-0.90%
2024/04/08	14	19.90	31	20.03	19.75	-17	863	-1.97%
2024/04/03	4	19.30	12	19.28	19.05	-8	831	-0.96%
2024/04/02	5	18.30	0	0.00	18.20	5	807	0.62%
2024/03/29	0	0.00	1	18.45	18.10	-1	956	-0.10%
2024/03/20	2	18.10	0	0.00	18.05	2	2,326	0.09%
2024/03/18	5	18.35	0	0.00	18.35	5	2,321	0.22%
2024/03/15	10	18.70	0	0.00	18.75	10	2,316	0.43%
2024/03/14	11	19.18	0	0.00	19.05	11	2,307	0.48%
2024/03/12	2	19.30	0	0.00	19.30	2	2,270	0.09%
2024/02/27	0	0.00	1	19.90	20.00	-1	2,235	-0.04%
2024/02/23	2	20.25	0	0.00	20.25	2	2,216	0.09%
2024/02/19	1	21.10	0	0.00	21.00	1	2,196	0.05%
2024/02/16	1	20.40	2	20.50	20.75	-1	2,183	-0.05%
2024/02/15	10	19.00	10	19.68	19.60	0	2,165	0.00%
2024/01/19	0	0.00	2	19.85	19.80	-2	2,100	-0.10%
2024/01/17	1	20.40	1	20.00	20.15	0	2,091	0.00%
2024/01/11	13	20.58	0	0.00	20.40	13	2,047	0.64%
2024/01/08	3	21.35	2	21.50	21.35	1	2,000	0.05%
2024/01/05	3	22.15	23	21.88	21.75	-20	1,985	-1.01%
2024/01/04	41	22.59	31	22.48	22.50	10	1,943	0.51%
2024/01/02	1	21.90	10	21.68	21.60	-9	1,826	-0.49%
2023/12/29	16	22.12	6	22.07	21.95	10	1,797	0.56%
2023/12/28	0	0.00	2	22.35	22.00	-2	1,769	-0.11%
2023/12/26	10	22.72	10	22.65	23.40	0	1,656	0.00%
2023/12/25	20	23.29	10	23.33	23.05	10	1,558	0.64%
2023/12/22	3	21.70	2	21.65	21.90	1	1,254	0.08%
2023/12/21	6	22.47	10.6	22.51	22.50	-4.6	1,169	-0.39%
2023/12/20	17	21.90	58	21.72	21.90	-41	979	-4.19%
2023/12/19	54	21.23	11	21.21	21.70	43	770	5.58%
2023/12/18	6	21.03	107	21.63	21.65	-101	390	-25.85%	大賣/鉅額交易
2023/12/15	0	0.00	2	19.70	19.70	-2	243	-0.82%
2023/12/13	0.2	17.90	0	0.00	17.90	0.2	171	0.09%
2023/12/06	10	18.35	0	0.00	18.35	10	178	5.61%
2023/11/22	20	18.05	0	0.00	18.05	20	177	11.26%
2023/10/27	0	0.00	0.1	17.20	17.15	-0.1	256	-0.04%
2023/10/26	0	0.00	0.1	17.20	17.05	-0.1	261	-0.05%
2023/10/06	0.6	17.50	0	0.00	17.25	0.6	318	0.19%
2023/10/05	0.1	17.55	0	0.00	17.30	0.1	323	0.03%
2023/09/15	10	18.40	0	0.00	18.40	10	382	2.61%
2023/09/12	0	0.00	5	17.70	17.70	-5	392	-1.28%
2023/09/11	2	17.60	0	0.00	17.60	2	394	0.51%
2023/09/07	0	0.00	4	17.93	17.80	-4	399	-1.00%
2023/09/06	4	18.30	0	0.00	18.00	4	402	0.99%
2023/08/23	2	18.60	0	0.00	18.55	2	416	0.48%
2023/08/22	0	0.00	1	18.55	18.55	-1	423	-0.24%
2023/08/18	1	19.25	1	19.30	19.00	0	420	0.00%
2023/08/04	2	20.18	8	20.34	20.30	-6	429	-1.40%
2023/08/02	6	20.74	2	20.65	20.25	4	423	0.95%
2023/07/31	0	0.00	1	19.95	19.75	-1	384	-0.26%
2023/07/27	0	0.00	1	19.95	20.05	-1	377	-0.26%
2023/07/26	1	19.85	3	19.68	19.45	-2	366	-0.55%
2023/07/25	1	19.05	1	19.10	19.00	0	356	0.00%
2023/07/24	1	19.05	0	0.00	18.85	1	356	0.28%
2023/07/20	2	19.10	0	0.00	19.10	2	361	0.55%
2023/07/19	2	18.83	0	0.00	18.75	2	360	0.55%
2023/07/17	0	0.00	1	19.00	19.05	-1	369	-0.27%
2023/07/14	4	19.08	0	0.00	19.10	4	371	1.08%
2023/07/10	0	0.00	3	19.30	19.15	-3	375	-0.80%
2023/07/06	1	20.25	0	0.00	20.25	1	367	0.27%
2023/07/03	0	0.00	1	20.60	20.50	-1	353	-0.28%
2023/06/30	0	0.00	2	20.25	20.30	-2	352	-0.57%
2023/06/28	2	20.50	0	0.00	20.45	2	359	0.56%
2023/06/27	0	0.00	3	20.45	20.45	-3	363	-0.83%
2023/06/26	1	20.90	0	0.00	20.55	1	367	0.27%
2023/06/19	0	0.00	4	20.40	20.40	-4	371	-1.08%
2023/06/15	20	20.15	0	0.00	20.15	20	366	5.45%
2023/06/14	2	20.25	0	0.00	20.10	2	375	0.53%
2023/06/12	2	20.05	0	0.00	20.00	2	397	0.50%
2023/06/08	10	20.20	0	0.00	20.20	10	449	2.23%
2023/06/01	1	19.70	0	0.00	19.70	1	477	0.21%
2023/05/30	2	19.60	7	19.60	19.60	-5	496	-1.01%
2023/05/19	2	19.90	0	0.00	19.85	2	574	0.35%
2023/05/15	1	19.40	0	0.00	19.70	1	609	0.16%
2023/05/08	0	0.00	2	20.35	20.30	-2	645	-0.31%
2023/05/04	0	0.00	1	20.10	20.20	-1	692	-0.14%
2023/05/03	2	20.20	0	0.00	20.15	2	751	0.27%
2023/04/26	2	20.05	0	0.00	20.20	2	932	0.21%
2023/04/24	2	20.65	0	0.00	20.55	2	1,000	0.20%
2023/04/21	2	20.75	15	20.65	20.50	-13	1,012	-1.28%
2023/04/17	1	22.10	0	0.00	22.05	1	1,039	0.10%
2023/04/12	0	0.00	1	22.30	22.35	-1	1,096	-0.09%
2023/04/11	0	0.00	1	22.10	22.05	-1	1,109	-0.09%
2023/04/10	1	22.10	0	0.00	21.95	1	1,148	0.09%
2023/03/30	1	21.65	0	0.00	21.75	1	1,570	0.06%
2023/03/27	4	22.00	1	22.00	22.05	3	1,722	0.17%
2023/03/24	5	21.92	0	0.00	21.90	5	1,790	0.28%
2023/03/16	1	21.90	0	0.00	21.90	1	2,184	0.05%
2023/03/15	2	23.05	0	0.00	22.85	2	2,177	0.09%
2023/03/14	21	23.39	10	23.10	23.10	11	2,179	0.50%
2023/03/13	15	22.62	15	23.35	23.35	0	2,178	0.00%
2023/03/10	0	0.00	11	22.57	22.55	-11	2,172	-0.51%
2023/03/07	12	23.31	0	0.00	23.30	12	2,178	0.55%
2023/03/02	1	22.65	0	0.00	22.75	1	2,165	0.05%
2023/03/01	0	0.00	1	22.35	22.30	-1	2,156	-0.05%
2023/02/24	0	0.00	2	22.80	22.80	-2	2,141	-0.09%
2023/02/23	11	23.17	0	0.00	23.20	11	2,127	0.52%
2023/02/15	0	0.00	3	22.55	22.50	-3	2,200	-0.14%
2023/02/10	0	0.00	2	22.75	22.60	-2	2,191	-0.09%
2023/01/31	12	23.92	6	24.00	24.00	6	2,059	0.29%
2023/01/30	0	0.00	10	23.41	23.35	-10	1,977	-0.51%
2023/01/17	2	22.55	5	22.75	22.75	-3	1,931	-0.16%
2023/01/16	1	22.75	0	0.00	22.40	1	1,912	0.05%
2023/01/13	5	21.95	0	0.00	22.05	5	1,886	0.27%
2023/01/12	0	0.00	9	22.73	22.25	-9	1,884	-0.48%
2023/01/09	5	22.09	0	0.00	22.05	5	1,818	0.28%
2022/12/30	6	22.63	1	21.95	22.00	5	1,783	0.28%
2022/12/28	0	0.00	2	22.80	22.10	-2	1,723	-0.12%
2022/12/27	2	22.25	2	22.50	22.35	0	1,685	0.00%
2022/12/23	2	23.20	1	23.20	23.05	1	1,634	0.06%
2022/12/22	58	23.25	52	23.18	23.80	6	1,542	0.39%
2022/12/21	0	0.00	5	22.90	22.90	-5	1,279	-0.39%
2022/12/19	1	21.30	4	21.16	21.30	-3	1,167	-0.26%
2022/12/16	2	21.73	0	0.00	21.65	2	1,141	0.18%
2022/12/15	15	22.02	12	21.81	21.60	3	1,070	0.28%
2022/12/14	11	20.73	10	20.50	20.50	1	915	0.11%
2022/12/13	1	20.10	0	0.00	21.30	1	838	0.12%
2022/12/06	0	0.00	1	20.40	20.20	-1	736	-0.14%
2022/12/05	1	20.95	1	20.75	20.85	0	747	0.00%
2022/12/02	0	0.00	2	20.40	20.25	-2	732	-0.27%
2022/11/30	0	0.00	2	20.15	20.10	-2	749	-0.27%
2022/11/29	1	19.55	0	0.00	19.75	1	750	0.13%
2022/11/28	0	0.00	1	19.35	19.30	-1	751	-0.13%
2022/11/25	1	20.20	0	0.00	19.60	1	764	0.13%
2022/11/24	1	19.70	0	0.00	19.60	1	750	0.13%
2022/11/23	0	0.00	1	19.45	19.35	-1	752	-0.13%
2022/11/18	1	19.60	3	19.82	19.60	-2	789	-0.25%
2022/11/16	1	20.00	2	20.50	19.95	-1	821	-0.12%
2022/11/15	0	0.00	2	20.10	20.20	-2	806	-0.25%
2022/11/14	0	0.00	2	19.23	19.75	-2	794	-0.25%
2022/11/11	2	18.80	5	18.40	18.35	-3	873	-0.34%
2022/11/10	1	18.35	0	0.00	18.35	1	943	0.11%
2022/11/09	0	0.00	2	18.50	18.35	-2	961	-0.21%
2022/11/07	3	18.15	0	0.00	18.35	3	1,240	0.24%
2022/10/27	5	17.90	0	0.00	17.90	5	1,332	0.38%
2022/10/25	1	17.65	0	0.00	17.70	1	1,631	0.06%
2022/10/18	4	17.98	0	0.00	18.00	4	1,618	0.25%
2022/09/30	1	18.35	0	0.00	18.95	1	1,648	0.06%
2022/09/27	0	0.00	1	19.40	19.65	-1	1,664	-0.06%
2022/09/26	1	20.20	0	0.00	19.55	1	1,684	0.06%
2022/09/23	2	21.05	0	0.00	20.70	2	1,690	0.12%
2022/09/22	0	0.00	2	20.35	20.60	-2	1,696	-0.12%
2022/09/21	3	20.75	0	0.00	20.75	3	1,698	0.18%
2022/09/12	0	0.00	1	22.15	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	21.40	1	22.30	21.00	2	1,718	0.12%
2022/09/06	1	21.55	1	20.85	20.95	0	1,704	0.00%
2022/08/31	2	22.20	0	0.00	22.30	2	1,695	0.12%
2022/08/26	1	23.45	0	0.00	23.00	1	1,681	0.06%
2022/08/25	0	0.00	6	24.27	24.35	-6	1,672	-0.36%
2022/08/24	1	24.70	11	24.60	24.20	-10	1,655	-0.60%
2022/08/23	0	0.00	1	23.80	23.90	-1	1,633	-0.06%
2022/08/22	5	24.25	0	0.00	24.40	5	1,614	0.31%
2022/08/19	0	0.00	1	24.30	24.40	-1	1,601	-0.06%
2022/08/18	27	24.34	21	24.43	24.25	6	1,576	0.38%
2022/08/17	18	24.12	16	24.50	23.45	2	1,454	0.14%
2022/08/16	5	23.42	1.2	23.22	23.05	3.8	1,391	0.27%
2022/08/15	5	23.35	6	23.70	23.50	-1	1,378	-0.07%
2022/08/12	15	23.22	33	23.15	23.35	-18	1,263	-1.42%
2022/08/10	0	0.00	1	21.50	21.40	-1	1,109	-0.09%
2022/08/08	0	0.00	1	20.60	20.90	-1	1,092	-0.09%
2022/08/05	2	21.18	0	0.00	21.00	2	1,096	0.18%
2022/08/03	5	21.05	0	0.00	21.15	5	1,094	0.46%
2022/08/02	43	22.46	35	22.87	21.65	8	1,074	0.74%
2022/08/01	5	22.07	3	22.30	22.30	2	871	0.23%
2022/07/28	1	20.40	0	0.00	20.15	1	820	0.12%
2022/07/14	0	0.00	1	19.55	20.15	-1	938	-0.11%
2022/07/13	1	20.00	0	0.00	19.90	1	947	0.11%
2022/07/08	1	20.45	1	20.15	20.20	0	1,078	0.00%
2022/06/30	2	20.00	0	0.00	19.95	2	1,330	0.15%
2022/06/28	0	0.00	1	21.25	21.30	-1	1,343	-0.07%
2022/06/27	1	22.00	0	0.00	21.95	1	1,359	0.07%
2022/06/24	0	0.00	2	21.15	21.25	-2	1,368	-0.15%
2022/06/22	2	21.25	1	21.50	20.85	1	1,401	0.07%
2022/06/21	4	22.06	3	21.45	22.20	1	1,473	0.07%
2022/06/20	3	21.83	8	21.33	20.55	-5	1,487	-0.34%
2022/06/16	0	0.00	1	23.30	22.95	-1	2,118	-0.05%
2022/06/15	4	24.54	2	24.45	24.20	2	2,116	0.09%
2022/06/14	1	23.85	0	0.00	23.60	1	2,104	0.05%
2022/06/08	0	0.00	1	26.45	26.10	-1	2,180	-0.05%
2022/06/06	1	26.30	0	0.00	26.10	1	2,244	0.04%
2022/06/02	0	25.90	0	0.00	25.90	0	2,364	0.00%
2022/05/31	1	26.35	0	0.00	26.25	1	2,528	0.04%
2022/05/27	2	26.00	0	0.00	26.00	2	2,715	0.07%
2022/05/26	0.1	25.80	1	25.80	25.80	-0.9	2,930	-0.03%
2022/05/20	1	26.25	0	26.50	26.20	1	3,563	0.03%
2022/05/19	0	0.00	2	25.40	25.60	-2	3,663	-0.05%
2022/05/18	2	26.38	0.4	26.70	26.25	1.6	3,667	0.04%
2022/05/13	1	25.80	0	0.00	25.60	1	3,693	0.03%
2022/05/05	3	29.32	1	29.30	29.25	2	3,764	0.05%
2022/05/04	1.1	28.72	0	0.00	28.55	1.1	3,770	0.03%
2022/05/03	2	28.10	1	28.40	28.45	1	3,799	0.03%
2022/04/29	0.1	28.55	0	0.00	28.55	0.1	3,805	0.00%
2022/04/27	0.1	28.75	0	0.00	28.50	0.1	3,821	0.00%
2022/04/26	2	30.00	0	0.00	29.85	2	3,789	0.05%
2022/04/25	4	30.70	0	0.00	30.25	4	3,792	0.11%
2022/04/21	1	33.20	0	0.00	33.15	1	3,803	0.03%
2022/04/20	0	0.00	5	33.75	33.60	-5	3,868	-0.13%
2022/04/18	0	0.00	1	34.05	33.60	-1	3,909	-0.03%
2022/04/15	0	0.00	10	35.60	35.00	-10	3,920	-0.26%
2022/04/12	12	35.95	14	35.45	35.00	-2	3,766	-0.05%
2022/04/11	1	34.50	0	0.00	34.35	1	3,640	0.03%
2022/04/08	3	33.85	10	34.27	34.45	-7	3,632	-0.19%
2022/04/07	5	34.44	38	34.51	33.40	-33	3,619	-0.91%
2022/04/06	20	34.10	0	0.00	33.80	20	3,591	0.56%
2022/04/01	1	34.25	3	34.15	34.15	-2	3,595	-0.06%
2022/03/30	2	34.40	0	0.00	34.55	2	3,608	0.06%
2022/03/29	4	33.88	1	33.80	33.80	3	3,607	0.08%
2022/03/28	10	34.00	2	33.70	34.40	8	3,621	0.22%
2022/03/24	34	35.37	23	35.57	34.70	11	3,718	0.30%
2022/03/23	5.2	34.80	5	34.80	34.95	0.2	3,811	0.01%
2022/03/22	31	35.14	22	35.15	35.25	9	3,779	0.24%
2022/03/21	26	34.59	34	34.67	35.25	-8	3,407	-0.23%
2022/03/17	0	0.00	5	32.20	32.20	-5	3,292	-0.15%
2022/03/15	1	32.80	2	32.65	32.65	-1	3,406	-0.03%
2022/03/14	1	33.15	17	33.49	33.45	-16	3,685	-0.43%
2022/03/11	2	33.15	0	0.00	33.10	2	3,802	0.05%
2022/03/10	0	0.00	1	32.95	33.15	-1	3,821	-0.03%
2022/03/09	1	32.60	2	32.83	32.80	-1	3,846	-0.03%
2022/03/08	13	34.08	2	33.70	32.10	11	3,874	0.28%
2022/03/07	19	34.64	25	34.33	34.05	-6	3,786	-0.16%
2022/03/04	31	34.53	31	34.00	33.90	0	3,714	0.00%
2022/03/03	3	34.48	4	34.05	34.05	-1	3,701	-0.03%
2022/03/02	3	34.42	0	0.00	34.10	3	3,752	0.08%
2022/03/01	26	34.30	28	34.65	34.40	-2	4,178	-0.05%
2022/02/25	13	33.02	4	33.03	32.65	9	4,206	0.21%
2022/02/24	0	0.00	40.3	32.51	32.15	-40.3	4,316	-0.93%
2022/02/23	8	33.63	8	33.47	33.50	0	4,313	0.00%
2022/02/22	72	34.63	21	33.58	32.90	51	4,253	1.20%
2022/02/21	1	31.75	3	34.10	34.10	-2	3,837	-0.05%
2022/02/16	1	30.90	1	30.95	30.70	0	4,054	0.00%
2022/02/14	9	31.21	0	0.00	31.15	9	4,779	0.19%
2022/02/11	0	0.00	8	32.49	32.05	-8	4,806	-0.17%
2022/02/10	2	32.55	2	32.03	32.25	0	4,877	0.00%
2022/02/08	1.1	32.14	0	0.00	32.20	1.1	5,105	0.02%
2022/02/07	2	31.10	0	0.00	31.15	2	5,153	0.04%
2022/01/24	0	0.00	7	29.99	30.25	-7	5,389	-0.13%
2022/01/21	0	0.00	2	30.80	30.70	-2	5,419	-0.04%
2022/01/20	0	0.00	2	31.40	31.25	-2	5,423	-0.04%
2022/01/18	2	31.45	3	31.42	31.00	-1	5,448	-0.02%
2022/01/17	1	30.75	20	30.45	31.20	-19	5,466	-0.35%
2022/01/14	1	30.30	5	30.25	30.50	-4	5,570	-0.07%
2022/01/13	1.1	32.22	5	31.98	31.75	-4	5,606	-0.07%
2022/01/12	3	31.18	0	0.00	30.90	3	5,552	0.05%
2022/01/11	1	31.70	1	31.65	31.35	0	5,569	0.00%
2022/01/10	0.3	32.35	0	0.00	32.10	0.3	5,611	0.01%
2022/01/07	0	0.00	6	33.26	33.25	-6	5,638	-0.11%
2022/01/06	0	0.00	6	34.20	34.15	-6	5,668	-0.11%
2022/01/04	0.1	34.30	0	0.00	34.80	0.1	5,734	0.00%
2021/12/30	3	35.20	0	0.00	35.20	3	5,784	0.05%
2021/12/27	0	0.00	6	35.70	35.65	-6	6,010	-0.10%
2021/12/24	2	35.80	0	0.00	35.75	2	6,103	0.03%
2021/12/23	2	36.15	0	0.00	36.00	2	6,208	0.03%
2021/12/21	0	0.00	6	35.78	36.60	-6	6,255	-0.10%
2021/12/20	15	37.28	11	36.99	36.60	4	6,235	0.06%
2021/12/17	12	37.29	17	37.48	35.90	-5	6,185	-0.08%
2021/12/14	4	36.23	9	36.04	35.60	-5	6,096	-0.08%
2021/12/13	9	37.01	6	36.77	36.80	3	6,082	0.05%
2021/12/10	2	36.30	5	36.14	36.05	-3	6,010	-0.05%
2021/12/09	5	35.98	1	36.20	35.50	4	6,008	0.07%
2021/12/08	40	37.81	39	38.14	36.00	1	6,040	0.02%
2021/12/07	25	36.54	7	36.42	35.80	18	5,813	0.31%
2021/12/06	2	35.00	1	35.20	35.05	1	5,734	0.02%
2021/12/03	5.3	34.68	2	35.30	34.55	3.3	5,714	0.06%
2021/12/02	2	34.68	1	34.90	34.60	1	5,709	0.02%
2021/11/29	10	34.30	0	0.00	34.00	10	5,763	0.17%
2021/11/26	3	34.72	0	0.00	34.65	3	5,804	0.05%
2021/11/25	34	37.29	32	36.29	35.55	2	5,790	0.03%
2021/11/24	18	35.43	40	35.99	36.95	-22	5,270	-0.42%
2021/11/23	16	34.24	13	34.66	33.60	3	5,164	0.06%
2021/11/22	3	33.30	0	0.00	33.20	3	5,261	0.06%
2021/11/19	6	33.55	0	0.00	33.05	6	5,251	0.11%
2021/11/18	5	33.96	0	0.00	33.80	5	5,286	0.09%
2021/11/17	3	34.35	3	34.05	33.85	0	5,327	0.00%
2021/11/16	12	35.16	0	0.00	34.15	12	5,298	0.23%
2021/11/15	2	35.60	7	36.50	35.60	-5	5,265	-0.09%
2021/11/12	37	38.28	131	38.23	37.85	-94	5,253	-1.79%	大賣/
2021/11/11	94	35.75	11	36.89	37.10	83	4,774	1.74%
2021/11/10	4	33.88	55	33.85	33.75	-51	4,737	-1.08%
2021/11/09	12	34.75	5	34.65	34.35	7	5,058	0.14%
2021/11/08	71	34.94	34	35.15	34.30	37	5,170	0.72%
2021/11/05	5	33.57	0.2	33.05	32.85	4.8	5,015	0.10%
2021/11/04	25	34.66	0	0.00	33.50	25	5,014	0.50%
2021/11/03	5.3	34.84	47	34.39	33.90	-41.7	5,029	-0.83%
2021/11/02	51	34.51	24	33.65	33.00	27	4,996	0.54%
2021/11/01	14	33.46	0	0.00	33.10	14	4,903	0.29%
2021/10/29	1	32.60	0	0.00	32.70	1	4,902	0.02%
2021/10/27	0	0.00	1	33.15	33.15	-1	4,972	-0.02%
2021/10/26	0	0.00	3	33.55	33.40	-3	5,053	-0.06%
2021/10/25	1	32.85	4	32.83	32.70	-3	5,121	-0.06%
2021/10/22	3	31.90	0	0.00	32.15	3	5,200	0.06%
2021/10/21	0	0.00	9	35.39	35.10	-9	5,198	-0.17%
2021/10/20	0.1	33.70	1	33.80	33.85	-0.9	5,192	-0.02%
2021/10/18	2	33.20	19	33.60	33.15	-17	5,375	-0.32%
2021/10/15	15	33.15	0	0.00	33.35	15	5,428	0.28%
2021/10/14	0	0.00	20	33.91	33.90	-20	5,505	-0.36%
2021/10/13	1	32.70	2	33.95	32.55	-1	5,625	-0.02%
2021/10/12	9	33.37	5	34.65	33.00	4	5,716	0.07%
2021/10/08	20	33.84	20	34.89	33.70	0	5,933	0.00%
2021/10/07	0	0.00	3	34.15	34.50	-3	6,188	-0.05%
2021/10/06	20	33.13	2	33.33	33.00	18	6,383	0.28%
2021/10/05	5	31.75	6	32.87	33.25	-1	6,559	-0.02%
2021/10/04	3	32.43	1	31.60	31.05	2	6,776	0.03%
2021/10/01	2	35.00	2	37.05	34.40	0	7,242	0.00%
2021/09/30	8	37.80	4	37.54	37.60	4	7,380	0.05%
2021/09/29	1	36.10	1	36.25	35.90	0	7,439	0.00%
2021/09/28	3.1	36.02	0	0.00	35.95	3.1	7,769	0.04%
2021/09/27	0	0.00	4	37.95	36.90	-4	8,143	-0.05%
2021/09/24	6	36.50	2	37.00	36.90	4	8,765	0.05%
2021/09/23	1	35.00	0	0.00	36.55	1	9,602	0.01%
2021/09/17	4	37.15	0	0.00	37.40	4	12,200	0.03%
2021/09/14	3.1	37.81	1	37.80	37.70	2.1	14,848	0.01%
2021/09/10	8	38.79	9	38.31	38.20	-1	15,553	-0.01%
2021/09/09	5	37.18	1	37.80	38.35	4	15,633	0.03%
2021/09/06	1.2	37.97	2	38.50	37.50	-0.9	15,975	-0.01%
2021/09/03	14.3	39.44	12	38.75	38.75	2.3	15,999	0.01%
2021/09/02	8	39.54	1	39.95	39.30	7	16,042	0.04%
2021/09/01	4	41.00	6	40.65	40.55	-2	16,100	-0.01%
2021/08/31	5	41.42	10	41.65	41.50	-5	16,142	-0.03%
2021/08/30	5	41.25	0	0.00	40.80	5	16,326	0.03%
2021/08/27	2	40.78	2	41.20	40.65	0	17,911	0.00%
2021/08/26	26	45.13	20	43.92	42.85	6	19,300	0.03%
2021/08/25	1	42.00	0	0.00	42.00	1	21,025	0.00%
2021/08/24	0	0.00	5	42.30	42.90	-5	22,514	-0.02%
2021/08/23	3	43.08	14	42.67	43.00	-11	23,679	-0.05%
2021/08/20	17.4	40.86	16	41.30	40.35	1.4	24,418	0.01%
2021/08/19	11.6	41.25	12	41.56	40.90	-0.4	25,342	0.00%
2021/08/18	10	41.18	13	39.61	41.50	-3	25,537	-0.01%
2021/08/17	7	41.16	9	41.77	40.50	-2	25,769	-0.01%
2021/08/16	40	44.03	32	43.79	42.90	8	26,316	0.03%
2021/08/13	6	44.23	1	45.00	43.20	5	26,767	0.02%
2021/08/12	15	44.63	27	44.86	45.50	-12	27,292	-0.04%
2021/08/11	8	42.01	3	41.40	41.40	5	27,256	0.02%
2021/08/09	6	44.56	6	44.03	43.35	0	27,474	0.00%
2021/08/06	2	43.95	1	43.15	42.70	1	27,680	0.00%
2021/08/05	2	44.05	5	43.42	43.25	-3	27,915	-0.01%
2021/08/04	2	45.65	2	45.35	45.25	0	28,311	0.00%
2021/08/03	2	46.60	1	45.90	45.90	1	29,607	0.00%
2021/08/02	3	47.00	2	46.05	46.85	1	30,498	0.00%
2021/07/30	8	46.95	4	47.24	45.15	4	30,962	0.01%
2021/07/29	3	45.63	0	0.00	47.20	3	31,770	0.01%
2021/07/28	0	0.00	1	44.50	44.50	-1	32,297	0.00%
2021/07/27	3	46.63	1	48.95	45.70	2	32,709	0.01%
2021/07/26	3	47.47	0.5	48.20	47.40	2.5	33,771	0.01%
2021/07/23	2.5	49.56	4	49.43	49.55	-1.5	34,703	0.00%
2021/07/22	7	48.06	9	47.39	47.80	-2	34,866	-0.01%
2021/07/21	13	49.73	5	48.24	47.20	8	35,280	0.02%
2021/07/20	13	50.45	10	50.72	49.60	3	35,682	0.01%
2021/07/19	1	53.40	3	53.20	52.30	-2	36,027	-0.01%
2021/07/16	5	52.70	1	53.10	51.30	4	37,205	0.01%
2021/07/15	3	52.93	6	53.35	53.80	-3	37,788	-0.01%
2021/07/14	17	51.99	19	51.92	52.20	-2	38,541	-0.01%
2021/07/13	6	54.08	17	55.60	52.20	-11	38,672	-0.03%
2021/07/12	17	59.21	16	59.68	57.30	1	38,792	0.00%
2021/07/09	20	59.12	11	60.12	57.50	9	39,076	0.02%
2021/07/08	18	60.67	16	60.84	59.30	2	39,620	0.01%
2021/07/07	4	57.60	17	56.54	57.00	-13	39,328	-0.03%
2021/07/06	6	59.10	16	59.45	59.00	-10	39,558	-0.03%
2021/07/05	22	61.10	25	62.20	60.50	-3	40,040	-0.01%
2021/07/02	16	59.19	21	58.70	59.50	-5	40,013	-0.01%
2021/07/01	33	60.52	32	59.40	58.00	1	39,807	0.00%
2021/06/30	75	64.34	65	63.22	61.90	10	39,546	0.03%
2021/06/29	136	65.97	116	65.35	63.00	20	39,231	0.05%	大買/大賣/
2021/06/28	83	62.80	101	63.06	63.80	-18	37,925	-0.05%	大賣/
2021/06/25	101	59.79	60	59.83	59.00	41	36,719	0.11%	大買/
2021/06/24	9	56.40	34	57.05	57.50	-25	35,576	-0.07%
2021/06/23	79	58.15	29	54.85	52.30	50	35,673	0.14%
2021/06/22	15	56.29	35	57.72	58.10	-20	34,795	-0.06%
2021/06/21	15	51.50	15	50.91	52.90	0	34,215	0.00%
2021/06/18	5	47.50	5.1	48.10	48.15	-0.1	33,965	0.00%
2021/06/17	8	47.19	11	48.21	47.20	-3	33,860	-0.01%
2021/06/16	9	47.47	7.1	46.94	46.50	1.9	33,763	0.01%
2021/06/15	10	47.02	35	44.45	47.10	-25	33,614	-0.07%
2021/06/11	1	42.50	12	42.67	42.85	-11	33,487	-0.03%
2021/06/10	6	39.85	6	41.00	42.35	0	33,451	0.00%
2021/06/09	7	41.52	10	42.00	41.05	-3	33,382	-0.01%
2021/06/08	4	41.35	5	43.19	43.15	-1	33,306	0.00%
2021/06/07	31.1	43.25	3	42.10	42.00	28.1	33,223	0.08%
2021/06/04	150	48.48	148	48.76	46.65	2	33,028	0.01%	大買/大賣/
2021/06/03	90	47.78	60	47.34	46.60	30	31,682	0.09%
2021/06/02	114	44.46	114	45.02	45.70	0	30,248	0.00%	大買/大賣/
2021/06/01	42	39.54	89	40.32	41.55	-47	29,035	-0.16%
2021/05/31	66	39.60	51	40.27	37.80	15	28,038	0.05%
2021/05/28	18	36.28	17.1	36.63	37.15	0.9	26,859	0.00%
2021/05/27	15	32.80	32	33.54	33.80	-17	26,111	-0.07%
2021/05/26	16	30.88	19	30.71	30.75	-3	25,245	-0.01%
2021/05/25	49	31.60	36	30.22	30.30	13	25,106	0.05%
2021/05/24	142	32.17	130	31.59	31.55	12	25,231	0.05%	大買/大賣/
2021/05/21	77	29.92	102	30.46	31.05	-25	24,744	-0.10%	大賣/
2021/05/20	74	29.53	49	29.61	28.25	25	24,298	0.10%
2021/05/19	2	28.65	4	28.55	28.65	-2	23,516	-0.01%
2021/05/18	0	0.00	1	26.05	26.05	-1	23,511	0.00%
2021/05/17	3	24.20	6	24.34	23.70	-3	23,478	-0.01%
2021/05/14	12	27.21	22.1	26.44	26.30	-10.1	23,272	-0.04%
2021/05/13	41	29.60	40	30.20	29.20	1	22,980	0.00%
2021/05/12	94	34.48	98.2	35.13	32.40	-4.2	22,691	-0.02%
2021/05/11	148.1	39.07	136	38.32	36.00	12.1	22,286	0.05%	大買/大賣/
2021/05/10	77	37.25	154.1	37.63	38.75	-77.1	21,051	-0.37%	大賣/
2021/05/07	35.1	34.47	53	34.24	35.25	-17.9	20,176	-0.09%
2021/05/06	80.2	34.47	38	35.18	34.35	42.2	19,674	0.21%
2021/05/05	30	32.11	27	32.31	32.90	3	18,814	0.02%
2021/05/04	23	31.27	47	32.63	30.05	-24	18,264	-0.13%
2021/05/03	110	36.96	56	36.40	33.20	54	17,858	0.30%	大買/
2021/04/29	87	35.23	151	35.51	35.85	-64	16,779	-0.38%	大賣/
2021/04/28	27	33.14	11.2	33.78	32.60	15.9	15,840	0.10%
2021/04/27	28	34.65	44	34.44	33.95	-16	15,657	-0.10%
2021/04/26	26	33.81	25	33.79	34.55	1	15,195	0.01%
2021/04/23	11	31.54	65	31.63	31.45	-54	14,808	-0.36%
2021/04/22	106	34.81	79	34.86	31.95	27	14,502	0.19%	大買/
2021/04/21	95	34.46	52.1	33.32	33.25	43	13,347	0.32%
2021/04/20	76.1	32.18	94	31.83	33.90	-18	12,683	-0.14%
2021/04/19	63	32.26	77	32.95	33.05	-14	11,748	-0.12%
2021/04/16	13	28.98	14	29.68	30.05	-1	11,387	-0.01%
2021/04/15	85	26.62	57	26.64	27.35	28	11,071	0.25%
2021/04/14	87	23.92	49	24.48	24.90	38	10,615	0.36%
2021/04/13	45.1	23.40	10	23.60	22.65	35.1	9,831	0.36%
2021/04/12	54	22.64	74	23.11	23.30	-20	9,663	-0.21%
2021/04/09	43.2	21.79	15	21.98	21.25	28.2	9,344	0.30%
2021/04/08	26	21.90	24	22.14	22.20	2	8,757	0.02%
2021/04/07	39	20.16	21	20.30	20.20	18	8,589	0.21%
2021/04/06	9	20.34	3	20.55	20.35	6	9,306	0.06%
2021/04/01	38	19.72	16	19.99	19.30	22	9,653	0.23%
2021/03/31	23	18.92	19	18.82	18.75	4	10,277	0.04%
2021/03/30	1	18.15	0	0.00	18.20	1	10,843	0.01%
2021/03/29	8	18.19	0	0.00	18.10	8	11,490	0.07%
2021/03/26	33	18.12	31	18.45	18.00	2	12,448	0.02%
2021/03/25	2	18.75	7	18.90	18.95	-5	12,235	-0.04%
2021/03/23	0	0.00	6	17.40	17.40	-6	12,328	-0.05%
2021/03/22	12	17.47	31	17.85	17.80	-19	12,684	-0.15%
2021/03/19	10	17.65	3	17.65	17.60	7	13,521	0.05%
2021/03/18	4	17.89	4	17.78	17.90	0	14,000	0.00%
2021/03/17	14	17.92	0	0.00	17.90	14	14,537	0.10%
2021/03/16	0	0.00	6	18.15	18.15	-6	14,688	-0.04%
2021/03/12	5	18.45	0	0.00	18.50	5	14,683	0.03%
2021/03/11	0	0.00	1	18.60	18.40	-1	14,721	-0.01%
2021/03/09	25	19.30	17	19.28	18.60	8	14,791	0.05%
2021/03/08	10	18.82	6	18.78	18.15	4	14,677	0.03%
2021/03/05	18	19.94	16	19.61	18.70	2	15,123	0.01%
2021/03/04	4	19.58	10	19.74	19.80	-6	14,791	-0.04%
2021/03/03	1	18.00	12	18.15	18.00	-11	14,607	-0.08%
2021/03/02	13	17.88	28	18.48	17.55	-15	14,736	-0.10%
2021/02/26	3	18.65	0	0.00	18.50	3	14,746	0.02%
2021/02/25	4	18.90	7	18.95	18.85	-3	14,728	-0.02%
2021/02/24	57	19.33	23	20.26	18.85	34	14,677	0.23%
2021/02/23	7	18.83	15	19.29	19.90	-8	14,474	-0.06%
2021/02/22	12	18.01	22	17.56	18.10	-10	14,484	-0.07%
2021/02/19	12	17.11	7	17.33	16.90	5	14,406	0.03%
2021/02/18	35	16.98	12	17.15	17.55	23	14,308	0.16%
2021/02/17	1	15.35	0	0.00	16.40	1	14,147	0.01%
2021/02/04	0	0.00	1	15.25	15.05	-1	14,051	-0.01%
2021/02/03	1	15.70	0	0.00	15.10	1	14,040	0.01%
2021/02/02	1	15.20	0	0.00	15.65	1	14,019	0.01%
2021/01/25	2	17.65	0	0.00	17.45	2	13,650	0.01%
2021/01/22	0	0.00	1	17.90	17.80	-1	13,529	-0.01%
2021/01/21	4	16.90	1	17.30	16.70	3	13,428	0.02%
2021/01/20	0	0.00	3	17.15	16.80	-3	13,384	-0.02%
2021/01/19	1	18.65	2	18.13	17.65	-1	13,290	-0.01%
2021/01/18	5	18.77	28	17.62	18.25	-23	13,211	-0.17%
2021/01/15	20	18.88	4	18.96	18.50	16	13,072	0.12%
2021/01/14	2	21.08	0	0.00	20.20	2	12,902	0.02%
2021/01/13	3	20.58	0	0.00	20.90	3	12,712	0.02%
2021/01/12	1	20.15	0	0.00	20.15	1	12,667	0.01%
2021/01/06	2	22.90	4	22.10	22.20	-2	12,437	-0.02%
2021/01/05	1	23.30	5	23.17	23.30	-4	12,388	-0.03%
2021/01/04	4	22.34	17	22.35	23.45	-13	12,303	-0.11%
2020/12/31	7	21.24	47	21.58	21.40	-40	12,159	-0.33%
2020/12/30	4	22.21	0	0.00	21.55	4	12,086	0.03%
2020/12/29	23	23.75	32	23.68	23.00	-9	11,917	-0.08%
2020/12/28	43	23.38	37	23.56	22.25	6	10,983	0.05%
2020/12/25	77	23.10	47	23.08	23.35	30	10,255	0.29%
2020/12/24	50	20.95	47	21.20	22.00	3	9,080	0.03%
2020/12/23	12	19.02	8.1	19.32	20.00	4	8,366	0.05%
2020/12/22	34	19.55	29	19.67	18.20	5	7,760	0.06%
2020/12/21	5	17.37	14.1	17.23	18.05	-9.1	6,769	-0.13%
2020/12/18	10	16.20	21	15.79	16.45	-11	6,609	-0.17%
2020/12/17	1	15.80	2	15.75	15.80	-1	6,502	-0.02%
2020/12/16	8	16.54	4	16.31	16.10	4	6,342	0.06%
2020/12/15	59	16.68	239	16.38	16.00	-180	5,992	-3.00%	大賣/鉅額交易
2020/12/14	301	15.72	71	15.27	15.95	230	5,129	4.48%	大買/鉅額交易
2020/12/11	55	15.05	50	15.30	14.50	5	4,714	0.11%
2020/12/10	1	13.40	5	14.11	14.20	-4	4,190	-0.10%
2020/12/09	0	0.00	1	13.00	12.95	-1	4,074	-0.02%
2020/12/08	2	13.23	2	13.15	13.15	0	4,063	0.00%
2020/12/07	2	13.30	0	0.00	12.95	2	4,060	0.05%
2020/12/04	5	13.30	3	13.23	13.40	2	4,042	0.05%
2020/12/03	6	13.77	3	13.82	13.45	3	4,044	0.07%
2020/12/02	25	13.89	30	13.55	13.40	-5	4,033	-0.12%
2020/12/01	11	14.55	15	14.63	14.10	-4	3,945	-0.10%
2020/11/30	6	14.09	28	14.25	14.55	-22	3,520	-0.62%
2020/11/27	38	12.75	37	12.81	13.25	1	3,154	0.03%
2020/11/26	17	11.86	19	12.06	12.05	-2	2,891	-0.07%
2020/11/25	14	11.63	0	0.00	11.55	14	2,747	0.51%
2020/11/24	2	11.38	61	11.45	11.45	-59	2,682	-2.20%
2020/11/23	32	10.80	0	0.00	11.40	32	2,631	1.22%
2020/11/20	40	11.95	28	11.05	10.85	12	2,573	0.47%
2020/11/19	3	11.15	3	11.10	11.25	0	2,282	0.00%
2020/11/18	7	10.27	1	9.99	10.25	6	2,122	0.28%
2020/11/11	1	9.90	0	0.00	9.89	1	2,208	0.05%
2020/11/05	1	10.00	0	0.00	9.96	1	2,217	0.05%
2020/11/04	0	0.00	2	9.87	9.80	-2	2,206	-0.09%
2020/11/02	2	9.58	0	0.00	9.57	2	2,196	0.09%
2020/10/26	0	0.00	7	9.57	9.61	-7	2,138	-0.33%
2020/10/23	1	9.51	0	0.00	9.50	1	2,132	0.05%
2020/10/22	0	0.00	5	9.71	9.44	-5	2,130	-0.23%
2020/10/21	5	9.67	0	0.00	9.68	5	2,122	0.24%
2020/10/15	1	9.86	0	0.00	9.88	1	2,089	0.05%
2020/10/13	0	0.00	8	9.79	9.77	-8	2,068	-0.39%
2020/10/12	5	10.45	0	0.00	10.20	5	2,038	0.25%
2020/10/08	3	10.28	2	10.13	10.30	1	2,008	0.05%
2020/10/07	0	0.00	1	10.00	10.00	-1	1,992	-0.05%
2020/10/06	1	10.15	0	0.00	10.00	1	1,985	0.05%
2020/09/30	1	9.65	0	0.00	9.90	1	1,983	0.05%
2020/09/29	1	10.05	10	9.69	9.60	-9	1,973	-0.46%
2020/09/28	1	10.00	18	10.13	9.96	-17	1,959	-0.87%
2020/09/25	11	10.09	68	10.36	9.90	-57	1,956	-2.91%
2020/09/24	1	10.05	3	10.50	10.05	-2	1,884	-0.11%
2020/09/23	4	10.65	0	0.00	10.65	4	1,838	0.22%
2020/09/22	91	11.08	10	11.15	10.75	81	1,809	4.48%
2020/09/21	5	10.60	6	10.75	10.55	-1	1,650	-0.06%
2020/09/18	2	10.48	0	0.00	10.60	2	1,604	0.12%
2020/09/16	2	10.60	0	0.00	10.50	2	1,537	0.13%
2020/09/15	6	10.43	0	0.00	10.65	6	1,445	0.42%
2020/09/14	1	10.60	8	10.51	10.30	-7	1,391	-0.50%
2020/09/11	4	10.15	4	10.05	10.10	0	1,313	0.00%
2020/09/10	14	10.58	1	10.50	10.30	13	1,274	1.02%
2020/09/09	2	10.35	2	10.50	10.55	0	1,240	0.00%
2020/09/08	1	10.15	4	10.43	10.15	-3	1,189	-0.25%
2020/09/07	4	10.79	1	10.70	10.75	3	1,138	0.26%
2020/09/04	1	10.00	5	10.15	10.25	-4	1,054	-0.38%
2020/09/03	4	9.98	4	10.05	9.95	0	1,001	0.00%
2020/09/02	5	9.53	3	9.48	9.50	2	911	0.22%
2020/09/01	5	9.38	27	9.40	9.34	-22	841	-2.62%
2020/08/31	29	8.85	5	8.63	8.79	24	805	2.98%
2020/08/27	2	8.58	2	8.67	8.54	0	752	0.00%
2020/08/26	9	8.25	0	0.00	8.42	9	724	1.24%
2020/08/21	2	8.15	0	0.00	8.20	2	685	0.29%
2020/08/20	1	8.56	3	8.52	7.98	-2	682	-0.29%
2020/08/19	5	8.49	0	0.00	8.46	5	682	0.73%
2020/08/18	5	8.66	11	9.03	8.45	-6	676	-0.89%
2020/08/17	10	7.80	3	8.47	8.54	7	642	1.09%
2020/08/10	0	0.00	3	7.30	7.45	-3	708	-0.42%
2020/07/22	3	7.14	0	0.00	7.15	3	693	0.43%
2020/06/19	0	0.00	2	7.36	7.33	-2	610	-0.33%
2020/06/17	0	0.00	2	7.32	7.27	-2	606	-0.33%
2020/06/16	2	7.41	0	0.00	7.35	2	605	0.33%
2020/06/12	0	0.00	1	7.23	7.25	-1	611	-0.16%
2020/06/11	2	7.10	0	0.00	7.05	2	593	0.34%
2020/06/10	1	7.62	1	7.50	7.35	0	568	0.00%
2020/05/20	0	0.00	4	6.75	6.74	-4	331	-1.21%
2020/05/19	1	6.60	6	6.71	6.89	-5	325	-1.54%
2020/05/18	1	6.99	0	0.00	7.10	1	290	0.34%
2020/05/15	5	6.37	18	6.38	6.50	-13	217	-5.98%
2020/04/16	1	5.61	0	0.00	5.58	1	173	0.58%
2020/04/13	1	5.47	0	0.00	5.41	1	173	0.58%
2020/03/19	10	4.87	0	0.00	4.65	10	185	5.40%
2020/03/17	8	5.08	0	0.00	5.19	8	170	4.70%
2020/03/10	0	0.00	8	6.20	6.38	-8	163	-4.90%
2020/03/04	0	0.00	3	6.70	6.70	-3	160	-1.87%
2020/02/25	0	0.00	2	6.89	6.88	-2	158	-1.26%
2020/02/17	0	0.00	10	6.90	6.90	-10	161	-6.18%
2020/02/06	0	0.00	1	6.97	6.99	-1	171	-0.58%
2020/02/03	0	0.00	7	6.90	6.85	-7	170	-4.10%
2020/01/17	1	7.27	0	0.00	7.20	1	172	0.58%
2020/01/13	2	7.03	0	0.00	7.02	2	182	1.09%
2020/01/03	1	7.00	0	0.00	7.11	1	192	0.52%
2019/12/30	0	0.00	5	7.35	7.32	-5	186	-2.68%
2019/12/25	0	0.00	1	7.28	7.37	-1	186	-0.54%
2019/12/20	0	0.00	1	7.28	7.24	-1	174	-0.57%
2019/11/29	1	7.05	0	0.00	7.03	1	208	0.48%
2019/11/27	1	7.04	0	0.00	7.01	1	206	0.49%
2019/11/14	1	7.10	0	0.00	7.07	1	204	0.49%
2019/11/12	0.1	7.35	1	7.26	7.30	-0.9	200	-0.45%
2019/11/11	0	0.00	0.1	7.40	7.28	-0.1	201	-0.02%
2019/11/07	1	7.36	0	0.00	7.37	1	203	0.49%
2019/11/06	1	7.38	0	0.00	7.37	1	202	0.49%
2019/10/31	0.3	7.42	0	0.00	7.35	0.3	205	0.15%
2019/10/16	0	0.00	3	7.31	7.33	-3	179	-1.67%
2019/09/19	0	0.00	2	7.53	7.50	-2	193	-1.03%
2019/09/11	2	7.56	1	7.55	7.55	1	204	0.49%
2019/09/10	0	0.00	1	7.49	7.47	-1	197	-0.51%
2019/09/09	1	7.52	0	0.00	7.51	1	191	0.52%
2019/08/28	0	0.00	1	6.98	7.03	-1	151	-0.66%
2019/08/13	2	7.20	0	0.00	7.17	2	150	1.33%
2019/07/04	1	7.52	0	0.00	7.51	1	150	0.66%
2019/04/17	0	0.00	1	7.83	7.86	-1	157	-0.64%
2019/03/29	0	0.00	1	7.90	7.97	-1	150	-0.66%
2019/03/07	0	0.00	2	8.34	8.34	-2	167	-1.19%
2019/02/27	0	0.00	2	8.32	8.30	-2	166	-1.20%
2019/02/15	10	8.21	0	0.00	8.14	10	190	5.26%
2019/01/22	0	0.00	1	8.02	8.02	-1	208	-0.48%
2019/01/21	0	0.00	1	8.15	8.16	-1	211	-0.47%
2019/01/03	1	7.78	0	0.00	7.76	1	278	0.36%
2018/10/31	0	0.00	2	8.22	8.19	-2	623	-0.32%
2018/10/26	2	8.02	0	0.00	8.02	2	625	0.32%
2018/09/27	7	10.70	0	0.00	10.70	7	665	1.05%
2018/09/25	0	0.00	1	10.25	10.30	-1	611	-0.16%
2018/09/18	0	0.00	2	9.85	9.80	-2	605	-0.33%
2018/09/13	3	9.96	0	0.00	9.90	3	634	0.47%
2018/08/09	0	0.00	1	11.10	10.85	-1	968	-0.10%
2018/07/31	0	0.00	1	10.85	10.80	-1	1,190	-0.08%
2018/07/27	2	11.05	2	11.00	10.90	0	1,305	0.00%
2018/07/26	2	11.25	5	11.05	11.00	-3	1,366	-0.22%
2018/07/20	0	0.00	2	10.30	10.30	-2	1,939	-0.10%
2018/07/05	0	0.00	3	10.25	10.20	-3	2,980	-0.10%
2018/07/04	1	10.60	0	0.00	10.60	1	3,064	0.03%
2018/06/29	1	11.50	1	11.55	11.55	0	3,507	0.00%
2018/06/28	1	11.40	0	0.00	11.40	1	3,592	0.03%
2018/06/26	0	0.00	3	11.45	11.40	-3	3,720	-0.08%
2018/06/20	1	12.00	0	0.00	11.85	1	3,777	0.03%
2018/06/14	2	12.30	2	12.73	12.35	0	3,927	0.00%
2018/06/13	0	0.00	1	12.55	12.35	-1	3,943	-0.03%
2018/06/12	6	12.39	0	0.00	12.35	6	3,966	0.15%
2018/06/11	3	12.95	2	13.00	12.80	1	3,961	0.03%
2018/06/08	0	0.00	2	12.40	12.45	-2	3,906	-0.05%
2018/05/28	0	0.00	1	11.75	11.80	-1	5,784	-0.02%
2018/05/25	0	0.00	1	12.15	11.90	-1	5,939	-0.02%
2018/05/22	2	12.00	0	0.00	12.00	2	6,672	0.03%
2018/05/21	1	11.85	5	11.85	11.95	-4	6,720	-0.06%
2018/05/18	0	0.00	1	12.05	12.00	-1	6,766	-0.01%
2018/05/17	1	12.20	0	0.00	12.15	1	6,883	0.01%
2018/05/14	0	0.00	12	12.34	12.15	-12	7,147	-0.17%
2018/05/10	0	0.00	3	12.85	12.65	-3	7,328	-0.04%
2018/05/08	1	12.85	3	12.85	12.80	-2	7,632	-0.03%
2018/05/07	10	13.40	0	0.00	13.30	10	7,644	0.13%
2018/05/04	3	13.10	10	13.05	13.05	-7	7,676	-0.09%
2018/05/03	5	13.65	0	0.00	13.55	5	7,919	0.06%
2018/05/02	15	14.00	0.2	14.00	14.10	14.9	8,086	0.18%
2018/04/27	16	13.88	9	13.88	13.85	7	7,987	0.09%
2018/04/26	5	14.12	16	13.85	13.65	-11	7,858	-0.14%
2018/04/25	29	14.38	13	14.32	14.30	16	7,814	0.20%
2018/04/24	15	13.73	29	13.81	13.35	-14	7,557	-0.19%
2018/04/23	2	13.70	0	0.00	13.15	2	7,461	0.03%
2018/04/20	5	13.20	0	0.00	13.50	5	7,480	0.07%
2018/04/19	10	13.15	0	0.00	13.15	10	7,561	0.13%
2018/04/17	0	0.00	1	12.90	12.65	-1	7,793	-0.01%
2018/04/13	0	0.00	22	13.06	13.05	-22	7,750	-0.28%
2018/04/11	0	0.00	1	14.00	13.65	-1	7,693	-0.01%
2018/04/10	6	13.19	0	0.00	12.80	6	7,487	0.08%
2018/04/03	1	13.05	4	13.06	13.10	-3	7,391	-0.04%
2018/04/02	56	13.22	54	13.32	13.45	2	7,332	0.03%
2018/03/31	10	12.85	2	12.95	12.60	8	7,041	0.11%
2018/03/30	10	12.43	3	12.30	12.50	7	6,960	0.10%
2018/03/29	3	12.05	0	0.00	12.05	3	6,904	0.04%
2018/03/22	0	0.00	42	12.09	11.90	-42	6,747	-0.62%
2018/03/21	0	0.00	19	12.45	12.45	-19	6,687	-0.28%
2018/03/16	0	0.00	8.5	12.80	12.80	-8.5	6,516	-0.13%
2018/03/15	0	0.00	2	13.10	13.10	-2	6,474	-0.03%
2018/03/14	2	13.38	0	0.00	13.35	2	6,445	0.03%
2018/03/13	10	13.65	83	13.60	13.30	-73	6,400	-1.14%
2018/03/12	71	13.63	4	13.45	13.70	67	6,297	1.06%
2018/03/09	5	13.05	3	12.92	12.75	2	6,111	0.03%
2018/03/08	0	0.00	24	12.96	12.95	-24	6,066	-0.40%
2018/03/07	17	12.89	4	12.88	13.00	13	5,993	0.22%
2018/03/06	21	13.68	147	13.67	13.60	-126	5,837	-2.16%	大賣/鉅額交易
2018/03/05	52	13.68	39	14.17	13.55	13	5,705	0.23%
2018/03/02	338.5	15.63	258	15.15	14.55	80.5	5,437	1.48%	大買/大賣/
2018/03/01	25	15.06	37	14.47	15.50	-12	4,775	-0.25%
2018/02/27	54	14.02	42	14.20	14.10	12	4,383	0.27%
2018/02/26	157	14.46	78	14.41	14.20	79	4,205	1.88%	大買/
2018/02/23	11	13.64	10.1	13.80	13.80	0.9	3,728	0.02%
2018/02/22	0	0.00	7	12.13	12.55	-7	3,587	-0.20%
2018/02/21	10	11.58	6	11.42	11.45	4	3,430	0.12%
2018/02/12	2	11.40	0	0.00	11.40	2	3,362	0.06%
2018/02/09	17	11.48	5	11.75	11.55	12	3,286	0.37%
2018/02/08	36	11.36	1	11.55	11.30	35	3,151	1.11%
2018/02/07	0	0.00	5	11.50	11.20	-5	3,053	-0.16%
2018/02/06	7	11.86	2	12.10	10.80	5	2,965	0.17%
2018/02/05	9	11.86	16	11.57	11.75	-7	2,767	-0.25%
2018/02/02	5	11.60	0	0.00	11.35	5	2,566	0.19%
2018/02/01	2	11.45	0	0.00	11.40	2	2,522	0.08%
2018/01/31	1	11.95	6	10.81	11.65	-5	2,427	-0.21%
2018/01/30	2	11.30	3	11.50	10.90	-1	2,163	-0.05%
2018/01/29	5	12.09	0	0.00	11.85	5	2,090	0.24%
2018/01/26	114	12.03	108	12.12	12.25	6	2,002	0.30%	大買/大賣/
2018/01/25	2	11.93	1	11.95	11.95	1	1,700	0.06%
2018/01/24	0	0.00	1	11.00	10.90	-1	1,459	-0.07%
2018/01/19	4	12.13	3	12.07	11.65	1	1,318	0.08%
2018/01/18	0	0.00	2	11.90	11.30	-2	1,118	-0.18%
2018/01/17	0	0.00	15	11.99	11.70	-15	1,062	-1.41%
2018/01/16	7	11.36	7	11.14	11.40	0	941	0.00%
2018/01/15	10	11.40	7	10.92	11.40	3	879	0.34%
2018/01/12	8	10.91	13.3	10.92	11.05	-5.3	738	-0.71%
2018/01/11	2	10.05	2.3	10.05	10.05	-0.3	522	-0.05%
2018/01/09	2	9.00	1	9.00	9.00	1	405	0.25%
2018/01/05	7	9.13	0	0.00	9.04	7	372	1.88%
2018/01/04	2	9.25	1	9.15	9.20	1	359	0.28%
2018/01/03	6	8.92	0.7	8.95	9.00	5.4	338	1.58%
2018/01/02	3	8.66	2	8.63	8.73	1	282	0.35%