海光 (2038)-臺銀-臺中券商分點個股進出

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
20.30
漲跌
▼0.40
漲幅
-1.93%
成交量
731張
產業
上市鋼鐵類股
389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-臺中券商分點個股進出

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-臺中券商分點個股進出
臺銀-臺中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	0	0.00	20.70	1	1,377	0.07%
2024/04/30	4	20.83	0	0.00	20.50	4	1,375	0.29%
2024/04/25	0	0.00	0.1	20.46	20.25	-0.1	1,355	-0.01%
2024/04/24	0	0.00	7	20.48	20.45	-7	1,352	-0.52%
2024/04/23	4	21.05	6	20.72	20.65	-2	1,353	-0.15%
2024/04/22	9	21.81	1	20.75	20.50	8	1,339	0.60%
2024/04/19	16	22.16	78	21.43	21.95	-62.1	1,264	-4.91%
2024/04/18	0	0.00	1	21.90	21.90	-1	1,089	-0.09%
2024/04/17	0	0.00	4	20.05	19.95	-4	1,042	-0.38%
2024/04/15	2	20.38	1	20.50	20.10	1	1,046	0.10%
2024/04/12	18	20.08	1	20.25	20.05	17	1,029	1.65%
2024/04/11	50	20.76	0	0.00	20.50	50	1,051	4.76%
2024/04/10	0	0.00	6.3	21.52	21.15	-6.3	1,115	-0.56%
2024/04/09	4	20.21	12.1	21.59	21.70	-8.1	1,007	-0.80%
2024/04/08	2.1	20.10	16.4	19.96	19.75	-14.3	863	-1.66%
2024/04/03	10	19.10	3	19.55	19.05	7	831	0.84%
2024/04/02	6	18.28	0	0.00	18.20	6	807	0.74%
2024/03/29	1.1	18.11	0	0.00	18.10	1.1	956	0.11%
2024/03/27	0.1	18.35	0.8	18.30	18.40	-0.7	1,337	-0.05%
2024/03/25	0.1	18.35	0	0.00	18.50	0.1	1,730	0.01%
2024/03/22	0	0.00	1	18.20	18.40	-1	2,108	-0.05%
2024/03/19	0	0.00	1	18.30	18.25	-1	2,323	-0.04%
2024/03/15	0	0.00	4.1	18.67	18.75	-4.1	2,316	-0.18%
2024/03/14	1.1	19.09	15	19.50	19.05	-13.9	2,307	-0.60%
2024/03/13	1	18.80	0	0.00	18.70	1	2,280	0.04%
2024/03/12	2.2	19.35	0	0.00	19.30	2.2	2,270	0.09%
2024/03/08	0.1	19.15	0	0.00	19.30	0.1	2,265	0.00%
2024/03/07	2	19.35	0	0.00	19.25	2	2,263	0.09%
2024/03/05	4	19.50	0	0.00	19.50	4	2,252	0.18%
2024/03/04	0	0.00	2	19.40	19.45	-2	2,250	-0.09%
2024/02/29	0	0.00	0.1	19.95	19.95	-0.1	2,239	0.00%
2024/02/27	1	19.90	1	20.05	20.00	0	2,235	0.00%
2024/02/26	2	20.40	0	0.00	20.35	2	2,224	0.09%
2024/02/20	0	0.00	1	20.85	20.80	-1	2,201	-0.05%
2024/02/19	0.1	20.85	0	0.00	21.00	0.1	2,196	0.00%
2024/02/16	0	0.00	1	20.40	20.75	-1	2,183	-0.05%
2024/02/15	0	19.50	0	0.00	19.60	0	2,165	0.00%
2024/01/30	1	20.10	0	0.00	20.10	1	2,138	0.05%
2024/01/24	0	0.00	5	20.77	20.55	-5	2,123	-0.24%
2024/01/19	8	19.84	0	0.00	19.80	8	2,100	0.38%
2024/01/18	0	0.00	0.1	20.30	20.15	-0.1	2,094	0.00%
2024/01/16	1	20.20	0	0.00	20.05	1	2,076	0.05%
2024/01/15	0	0.00	0	20.60	20.55	0	2,060	0.00%
2024/01/12	0	0.00	1.1	20.75	20.55	-1.1	2,054	-0.05%
2024/01/10	3	20.50	0	0.00	20.35	3	2,038	0.15%
2024/01/09	0	0.00	1	20.80	20.70	-1	2,026	-0.05%
2024/01/08	1	21.55	3	21.52	21.35	-2	2,000	-0.10%
2024/01/05	1	21.75	0	0.00	21.75	1	1,985	0.05%
2024/01/04	4	22.68	5	22.62	22.50	-1	1,943	-0.05%
2024/01/03	1	21.10	0	0.00	21.10	1	1,846	0.05%
2024/01/02	1	21.90	0	0.00	21.60	1	1,826	0.05%
2023/12/27	3	23.25	3.3	22.94	22.80	-0.3	1,712	-0.02%
2023/12/26	1	22.80	1	22.65	23.40	0	1,656	0.00%
2023/12/25	13	23.12	14.3	23.39	23.05	-1.3	1,558	-0.08%
2023/12/22	1	21.55	0	0.00	21.90	1	1,254	0.08%
2023/12/21	7	22.19	10.2	22.57	22.50	-3.2	1,169	-0.27%
2023/12/20	4	22.23	2	21.80	21.90	2	979	0.20%
2023/12/19	9	20.98	15	21.42	21.70	-6	770	-0.78%
2023/12/18	1	20.50	5.1	21.47	21.65	-4.1	390	-1.05%
2023/12/15	0	0.00	11.3	19.62	19.70	-11.3	243	-4.64%
2023/12/13	0	0.00	10	18.00	17.90	-10	171	-5.84%
2023/12/11	0	0.00	5	18.20	18.05	-5	178	-2.80%
2023/12/06	7	18.42	0	0.00	18.35	7	178	3.93%
2023/12/05	3	18.40	0	0.00	18.40	3	177	1.69%
2023/11/30	0	0.00	10	18.10	18.15	-10	172	-5.79%
2023/11/27	10	18.15	0	0.00	17.85	10	170	5.87%
2023/11/24	10	18.05	0	0.00	18.05	10	170	5.86%
2023/11/22	0	0.00	0.1	18.15	18.05	-0.1	177	-0.06%
2023/11/16	0	0.00	1.2	17.80	17.85	-1.2	183	-0.65%
2023/11/15	0	0.00	2	17.45	17.30	-2	179	-1.11%
2023/11/10	0	0.00	0.2	17.20	17.20	-0.2	193	-0.08%
2023/10/30	1	17.00	0	0.00	17.00	1	253	0.39%
2023/10/26	1	17.15	0	0.00	17.05	1	261	0.38%
2023/10/20	1	16.80	0	0.00	16.95	1	292	0.34%
2023/10/19	2	17.15	0	0.00	17.15	2	295	0.68%
2023/10/17	0.1	17.25	0	0.00	17.10	0.1	301	0.03%
2023/10/13	1	17.25	1	17.25	17.25	0	307	0.00%
2023/10/06	0	0.00	0.3	17.45	17.25	-0.3	318	-0.08%
2023/09/18	1	18.70	0	0.00	18.50	1	382	0.27%
2023/08/15	0	0.00	1	19.20	18.95	-1	415	-0.24%
2023/08/10	3	19.30	1	19.25	19.20	2	421	0.47%
2023/08/09	3	19.60	12	19.71	19.60	-9	425	-2.11%
2023/08/07	2	20.05	0	0.00	20.15	2	431	0.46%
2023/08/04	10	20.35	0	0.00	20.30	10	429	2.33%
2023/08/02	3	20.55	20.1	20.91	20.25	-17.1	423	-4.04%
2023/07/28	0	0.00	3	20.10	20.00	-3	381	-0.79%
2023/07/27	1.1	20.03	0	0.00	20.05	1.1	377	0.29%
2023/07/26	0	0.00	2	19.63	19.45	-2	366	-0.55%
2023/07/20	0.1	19.10	0	0.00	19.10	0.1	361	0.03%
2023/07/18	1	18.80	0	0.00	18.85	1	367	0.27%
2023/07/12	3	18.82	0	0.00	18.80	3	370	0.81%
2023/07/07	3	19.88	0	0.00	19.65	3	372	0.80%
2023/07/05	0	0.00	2	20.80	20.70	-2	364	-0.55%
2023/07/03	1	20.30	0	0.00	20.50	1	353	0.28%
2023/06/26	0	0.00	1	20.40	20.55	-1	367	-0.27%
2023/06/19	0	0.00	1	20.50	20.40	-1	371	-0.27%
2023/06/14	0	0.00	0	20.00	20.10	0	375	-0.01%
2023/06/12	1	19.95	0	0.00	20.00	1	397	0.25%
2023/06/08	0	0.00	0	20.25	20.20	0	449	0.00%
2023/06/05	0	20.55	1	20.55	20.50	-1	465	-0.21%
2023/05/30	0.1	19.80	0	0.00	19.60	0.1	496	0.02%
2023/05/26	1	19.90	0	0.00	19.60	1	533	0.19%
2023/05/25	0.1	20.16	0	0.00	20.00	0.1	547	0.02%
2023/05/24	0	0.00	1	20.40	20.45	-1	556	-0.18%
2023/05/23	0.1	20.35	0	0.00	20.40	0.1	566	0.02%
2023/05/18	2	20.00	0	0.00	19.95	2	590	0.34%
2023/05/12	16	19.76	0	0.00	19.70	16	616	2.59%
2023/05/11	16	19.76	0	0.00	19.70	16	619	2.58%
2023/05/10	1	20.00	0	0.00	20.10	1	621	0.16%
2023/05/09	3	19.97	0	0.00	20.10	3	633	0.47%
2023/05/08	0.1	20.40	0	0.00	20.30	0.1	645	0.02%
2023/05/05	2	20.50	2	20.35	20.25	0	662	0.00%
2023/05/03	9	20.10	0	0.00	20.15	9	751	1.20%
2023/05/02	1	20.50	0	0.00	20.45	1	836	0.12%
2023/04/26	5	20.10	0	0.00	20.20	5	932	0.54%
2023/04/25	15	20.46	0	0.00	20.05	15	942	1.59%
2023/04/24	12	20.60	0	0.00	20.55	12	1,000	1.20%
2023/04/21	2	21.03	0	0.00	20.50	2	1,012	0.20%
2023/04/20	3	21.25	0	0.00	21.10	3	1,015	0.30%
2023/04/17	0	0.00	3	22.05	22.05	-3	1,039	-0.29%
2023/04/12	0	22.20	0	0.00	22.35	0	1,096	0.00%
2023/04/07	0.1	21.90	0	0.00	21.75	0.1	1,167	0.01%
2023/03/28	2	22.00	0	21.75	21.70	2	1,694	0.12%
2023/03/24	2	21.98	0	0.00	21.90	2	1,790	0.11%
2023/03/23	0.2	22.00	0	0.00	21.95	0.2	1,953	0.01%
2023/03/21	0.1	22.45	0	0.00	22.15	0.1	2,187	0.00%
2023/03/20	0.1	22.30	0	0.00	22.20	0.1	2,189	0.00%
2023/03/16	1	21.95	0	0.00	21.90	1	2,184	0.05%
2023/03/14	0	0.00	4	23.70	23.10	-4	2,179	-0.18%
2023/03/13	3	23.30	1	23.50	23.35	2	2,178	0.09%
2023/03/10	1	22.60	0	0.00	22.55	1	2,172	0.05%
2023/03/08	2	23.30	1	23.25	23.25	1	2,177	0.05%
2023/03/07	1	23.30	0	0.00	23.30	1	2,178	0.05%
2023/03/06	0	0.00	1	23.25	23.30	-1	2,166	-0.05%
2023/03/01	3	22.47	0	0.00	22.30	3	2,156	0.14%
2023/02/24	3	22.98	1	22.80	22.80	2	2,141	0.09%
2023/02/22	1	22.80	0	0.00	22.80	1	2,113	0.05%
2023/02/21	0.1	23.15	2	23.10	23.00	-1.9	2,113	-0.09%
2023/02/20	2	23.15	0	0.00	23.15	2	2,135	0.09%
2023/02/16	0	0.00	1	23.35	22.95	-1	2,212	-0.05%
2023/02/10	1	22.75	4	22.80	22.60	-3	2,191	-0.14%
2023/02/09	0	0.00	12	23.21	22.90	-12	2,190	-0.55%
2023/02/07	0.2	22.90	0	0.00	23.30	0.2	2,176	0.01%
2023/02/03	2	23.30	0	0.00	23.10	2	2,154	0.09%
2023/02/01	1	24.00	0	0.00	23.90	1	2,113	0.05%
2023/01/31	0	0.00	6.2	23.98	24.00	-6.2	2,059	-0.30%
2023/01/30	0	0.00	1	23.50	23.35	-1	1,977	-0.05%
2023/01/17	4	22.75	13	22.71	22.75	-9	1,931	-0.47%
2023/01/16	3	22.75	0	0.00	22.40	3	1,912	0.16%
2023/01/12	4	23.09	4	22.75	22.25	0	1,884	0.00%
2023/01/05	12	22.00	0	0.00	21.55	12	1,807	0.66%
2022/12/28	3	22.87	3	22.25	22.10	0	1,723	0.00%
2022/12/26	10	23.05	0	0.00	22.65	10	1,668	0.60%
2022/12/23	2	23.13	10	23.25	23.05	-8	1,634	-0.49%
2022/12/22	41	23.12	33	23.33	23.80	8	1,542	0.52%
2022/12/21	0	0.00	1	22.90	22.90	-1	1,279	-0.08%
2022/12/20	1	20.80	0	0.00	20.85	1	1,192	0.08%
2022/12/16	2	21.48	0	0.00	21.65	2	1,141	0.18%
2022/12/15	0	0.00	6.2	21.75	21.60	-6.2	1,070	-0.58%
2022/12/14	11	21.05	7	20.90	20.50	4	915	0.44%
2022/12/13	0	0.00	11.1	21.16	21.30	-11.1	838	-1.32%
2022/12/06	2	20.15	0	20.25	20.20	2	736	0.27%
2022/12/05	0.9	20.90	12	20.83	20.85	-11.1	747	-1.49%
2022/12/02	10	20.25	10	20.68	20.25	0	732	0.00%
2022/11/30	0.2	20.08	1	20.05	20.10	-0.8	749	-0.11%
2022/11/25	1	19.60	0	0.00	19.60	1	764	0.13%
2022/11/21	0	0.00	2	19.70	19.55	-2	775	-0.26%
2022/11/18	1	19.80	0	0.00	19.60	1	789	0.13%
2022/11/17	1	19.90	0	0.00	20.00	1	808	0.12%
2022/11/16	1	20.80	5	20.00	19.95	-4	821	-0.49%
2022/11/15	0	0.00	5	20.25	20.20	-5	806	-0.62%
2022/11/14	4	19.20	1	19.55	19.75	3	794	0.38%
2022/11/08	0	0.00	1	18.60	18.50	-1	1,077	-0.09%
2022/11/04	2	17.60	0	0.00	17.80	2	1,236	0.16%
2022/11/03	2	17.70	0	0.00	17.90	2	1,248	0.16%
2022/11/01	0	0.00	0	17.60	17.70	0	1,270	0.00%
2022/10/31	0	0.00	0	17.30	17.40	0	1,280	0.00%
2022/10/28	0	17.30	0	0.00	17.35	0	1,299	0.00%
2022/10/27	0	0.00	0	17.80	17.90	0	1,332	0.00%
2022/10/26	0.1	17.45	0	0.00	17.50	0.1	1,556	0.00%
2022/10/24	0	0.00	0	17.60	17.75	0	1,630	0.00%
2022/10/20	0	17.50	0	0.00	17.60	0	1,628	0.00%
2022/10/18	1	18.55	0	17.90	18.00	1	1,618	0.06%
2022/10/17	10	17.70	0	0.00	17.70	10	1,620	0.62%
2022/10/14	0	0.00	0	18.00	18.15	0	1,616	0.00%
2022/10/13	0	17.40	1	18.05	17.50	-1	1,622	-0.06%
2022/10/11	4.2	18.86	0	0.00	19.00	4.2	1,629	0.26%
2022/09/30	5	18.36	5	18.25	18.95	0	1,648	0.00%
2022/09/29	0	0.00	0	18.90	19.00	0	1,654	0.00%
2022/09/28	0	18.60	0	0.00	18.75	0	1,661	0.00%
2022/09/27	0	0.00	0	19.50	19.65	0	1,664	0.00%
2022/09/26	6	20.03	0	0.00	19.55	6	1,684	0.36%
2022/09/23	1	21.00	0	0.00	20.70	1	1,690	0.06%
2022/09/22	1	20.45	0	0.00	20.60	1	1,696	0.06%
2022/09/21	6	20.95	0	0.00	20.75	6	1,698	0.35%
2022/09/20	6	21.43	1	21.45	21.30	5	1,691	0.30%
2022/09/19	7	22.28	12	22.30	21.75	-5	1,686	-0.30%
2022/09/16	2	21.65	0	0.00	21.55	2	1,644	0.12%
2022/09/15	1	22.15	1	22.20	22.00	0	1,656	0.00%
2022/09/12	0	0.00	1	22.10	22.25	-1	1,722	-0.06%
2022/09/08	0	0.00	2	21.40	21.55	-2	1,718	-0.12%
2022/09/07	2	21.00	2	21.60	21.00	0	1,718	0.00%
2022/09/06	2	21.35	0	0.00	20.95	2	1,704	0.12%
2022/09/05	2	21.00	1	21.00	20.85	1	1,706	0.06%
2022/09/02	12	21.85	0	21.65	21.65	12	1,704	0.70%
2022/09/01	1	21.65	0	0.00	21.65	1	1,708	0.06%
2022/08/29	1	22.30	0	0.00	22.20	1	1,689	0.06%
2022/08/26	2	23.00	7	23.43	23.00	-5	1,681	-0.30%
2022/08/25	5	24.33	0	0.00	24.35	5	1,672	0.30%
2022/08/24	0	0.00	1	24.60	24.20	-1	1,655	-0.06%
2022/08/22	2	24.10	0	0.00	24.40	2	1,614	0.12%
2022/08/19	3	24.48	0	0.00	24.40	3	1,601	0.19%
2022/08/18	4	24.40	2	24.80	24.25	2	1,576	0.13%
2022/08/17	1	23.75	1	24.65	23.45	0	1,454	0.00%
2022/08/15	0	0.00	2	23.40	23.50	-2	1,378	-0.15%
2022/08/12	5	23.67	13	23.41	23.35	-8	1,263	-0.63%
2022/08/11	2	21.70	0	0.00	21.70	2	1,106	0.18%
2022/08/10	5	21.72	15	21.57	21.40	-10	1,109	-0.90%
2022/08/09	11	21.38	0	0.00	21.35	11	1,100	1.00%
2022/08/08	0	21.90	1	20.90	20.90	-1	1,092	-0.09%
2022/08/05	0	0.00	70	20.55	21.00	-70	1,096	-6.38%
2022/08/03	75	21.14	1	21.00	21.15	74	1,094	6.76%
2022/08/02	18	22.71	14	21.87	21.65	4	1,074	0.37%
2022/08/01	0	0.00	10	22.30	22.30	-10	871	-1.15%
2022/07/28	4	20.55	0	0.00	20.15	4	820	0.49%
2022/07/27	2	20.63	0	0.00	20.85	2	822	0.24%
2022/07/26	3	20.88	0	0.00	20.85	3	831	0.36%
2022/07/21	3	21.13	0	0.00	21.25	3	881	0.34%
2022/07/20	1	21.50	2	21.50	21.20	-1	894	-0.11%
2022/07/18	0	0.00	0	21.00	20.95	0	928	0.00%
2022/07/15	2	19.95	0	0.00	20.15	2	931	0.22%
2022/07/12	0.1	18.95	0	0.00	18.95	0.1	962	0.01%
2022/07/08	0	0.00	0	20.15	20.20	0	1,078	0.00%
2022/07/07	0	0.00	0	19.90	19.80	0	1,152	0.00%
2022/07/06	0	19.20	0	0.00	19.05	0	1,289	0.00%
2022/07/04	0	0.00	1	20.00	19.55	-1	1,322	-0.08%
2022/07/01	1	18.80	0	0.00	18.80	1	1,340	0.07%
2022/06/29	2	21.10	0	0.00	21.00	2	1,330	0.15%
2022/06/27	0	0.00	1	22.00	21.95	-1	1,359	-0.07%
2022/06/23	0	20.50	6	20.30	20.65	-6	1,383	-0.43%
2022/06/22	2	20.93	0	0.00	20.85	2	1,401	0.14%
2022/06/21	0	0.00	1	21.95	22.20	-1	1,473	-0.07%
2022/06/20	1.2	21.53	30	21.00	20.55	-28.8	1,487	-1.94%
2022/06/17	0	0.00	25	22.55	22.50	-25	1,860	-1.34%
2022/06/16	2.1	23.18	1	23.25	22.95	1.1	2,118	0.05%
2022/06/10	5	25.25	0	0.00	25.25	5	2,133	0.23%
2022/06/07	0	0.00	0	26.35	26.15	0	2,211	0.00%
2022/06/02	1	25.95	0	0.00	25.90	1	2,364	0.04%
2022/05/31	0	26.30	0	0.00	26.25	0	2,528	0.00%
2022/05/27	0	0.00	1	26.00	26.00	-1	2,715	-0.04%
2022/05/23	3	26.75	0	26.60	26.50	3	3,120	0.10%
2022/05/20	0	0.00	0	26.40	26.20	0	3,563	0.00%
2022/05/19	1	25.60	0	0.00	25.60	1	3,663	0.03%
2022/05/16	1	26.05	1	25.80	25.80	0	3,682	0.00%
2022/05/13	20	25.75	2	25.60	25.60	18	3,693	0.49%
2022/05/11	0	26.30	0	0.00	26.05	0	3,694	0.00%
2022/05/10	0	0.00	0	26.80	26.65	0	3,712	0.00%
2022/05/09	1.1	27.04	7	26.86	26.60	-5.9	3,729	-0.16%
2022/05/05	0	0.00	0	29.25	29.25	0	3,764	0.00%
2022/04/29	1.1	28.94	0	0.00	28.55	1.1	3,805	0.03%
2022/04/28	0	0.00	0	28.40	28.60	0	3,815	0.00%
2022/04/27	1.2	28.37	0	0.00	28.50	1.2	3,821	0.03%
2022/04/26	1.1	30.23	0	0.00	29.85	1.1	3,789	0.03%
2022/04/25	4.2	30.44	0	0.00	30.25	4.2	3,792	0.11%
2022/04/22	1	33.10	0	0.00	32.90	1	3,776	0.03%
2022/04/18	1.2	34.73	3	34.48	33.60	-1.8	3,909	-0.05%
2022/04/14	2	35.60	2	35.20	35.10	0	3,892	0.00%
2022/04/13	0	0.00	1	35.35	35.40	-1	3,828	-0.03%
2022/04/12	22	34.87	26	34.72	35.00	-4	3,766	-0.11%
2022/04/11	2	34.35	9	34.87	34.35	-7	3,640	-0.19%
2022/04/08	1	34.20	1	34.05	34.45	0	3,632	0.00%
2022/04/07	6	33.80	4	34.39	33.40	2	3,619	0.06%
2022/04/06	1	33.80	0	0.00	33.80	1	3,591	0.03%
2022/04/01	2	34.10	0	0.00	34.15	2	3,595	0.06%
2022/03/31	1	34.75	0	34.05	34.05	0.9	3,603	0.03%
2022/03/30	2	34.18	0	0.00	34.55	2	3,608	0.06%
2022/03/29	0	33.85	3	34.00	33.80	-3	3,607	-0.08%
2022/03/28	1	33.60	10	33.95	34.40	-9	3,621	-0.25%
2022/03/25	3	34.50	1	34.50	34.35	2	3,649	0.05%
2022/03/24	1	35.70	0	0.00	34.70	1	3,718	0.03%
2022/03/23	1	34.70	1	35.30	34.95	0	3,811	0.00%
2022/03/22	42	35.04	20	35.05	35.25	22	3,779	0.58%
2022/03/21	3	34.07	72.2	34.99	35.25	-69.2	3,407	-2.03%
2022/03/18	56	32.05	0	0.00	32.05	56	3,188	1.76%
2022/03/17	2	32.25	0	32.30	32.20	2	3,292	0.06%
2022/03/16	0	32.00	1	32.60	32.00	-1	3,371	-0.03%
2022/03/15	2	32.70	2	32.60	32.65	0	3,406	0.00%
2022/03/11	16	33.65	11	33.16	33.10	5	3,802	0.13%
2022/03/08	0.2	32.40	0	0.00	32.10	0.2	3,874	0.00%
2022/03/07	22	34.27	5	34.30	34.05	17	3,786	0.45%
2022/03/04	2	34.42	1	33.85	33.90	1	3,714	0.03%
2022/03/03	0	0.00	2	33.95	34.05	-2	3,701	-0.05%
2022/03/02	20	34.90	4	34.66	34.10	16	3,752	0.43%
2022/03/01	84	34.78	81.2	34.52	34.40	2.8	4,178	0.07%
2022/02/25	0	0.00	1	32.90	32.65	-1	4,206	-0.02%
2022/02/24	1.2	32.75	1	32.75	32.15	0.2	4,316	0.00%
2022/02/23	7	33.56	3	33.40	33.50	4	4,313	0.09%
2022/02/22	16.1	34.17	28	33.93	32.90	-12	4,253	-0.28%
2022/02/21	11	33.05	15.4	33.98	34.10	-4.4	3,837	-0.11%
2022/02/18	0	0.00	6	30.83	31.00	-6	3,799	-0.16%
2022/02/17	0.1	30.70	8	30.94	30.65	-7.9	3,911	-0.20%
2022/02/16	2	30.80	3	30.85	30.70	-1	4,054	-0.02%
2022/02/15	7	30.94	0	0.00	30.60	7	4,625	0.15%
2022/02/14	4.3	31.33	0	0.00	31.15	4.3	4,779	0.09%
2022/02/11	5	32.01	0	0.00	32.05	5	4,806	0.10%
2022/02/10	9	32.09	1	32.55	32.25	8	4,877	0.16%
2022/02/09	6	32.38	0.2	31.95	32.40	5.8	5,090	0.11%
2022/02/08	1	31.30	1	32.10	32.20	0	5,105	0.00%
2022/02/07	11	30.23	11	30.70	31.15	0	5,153	0.00%
2022/01/26	1	29.65	0	29.65	29.65	1	5,237	0.02%
2022/01/25	2	30.88	2	30.12	29.60	0	5,380	0.00%
2022/01/24	0.1	29.96	0	0.00	30.25	0.1	5,389	0.00%
2022/01/21	1.2	30.86	0	0.00	30.70	1.2	5,419	0.02%
2022/01/20	1	31.10	2	31.30	31.25	-1	5,423	-0.02%
2022/01/19	0	0.00	2	30.63	30.65	-2	5,422	-0.04%
2022/01/18	0	0.00	0	30.90	31.00	0	5,448	0.00%
2022/01/17	0	0.00	0	31.00	31.20	0	5,466	0.00%
2022/01/14	0	30.40	5	30.30	30.50	-5	5,570	-0.09%
2022/01/13	9	32.19	10	32.29	31.75	-1	5,606	-0.02%
2022/01/12	0	0.00	0	31.00	30.90	0	5,552	0.00%
2022/01/11	0	0.00	3	31.95	31.35	-3	5,569	-0.05%
2022/01/10	3.2	32.80	3	32.47	32.10	0.2	5,611	0.00%
2022/01/07	0	33.35	1	33.40	33.25	-1	5,638	-0.02%
2022/01/06	1	34.35	0	0.00	34.15	1	5,668	0.02%
2022/01/05	5	35.00	2	34.75	34.35	3	5,701	0.05%
2022/01/04	0	0.00	0	34.80	34.80	0	5,734	0.00%
2022/01/03	1.2	34.61	1	35.10	34.65	0.2	5,749	0.00%
2021/12/30	1	35.30	1	35.30	35.20	0	5,784	0.00%
2021/12/29	0	0.00	0	35.55	35.55	0	5,826	0.00%
2021/12/28	0	35.50	0	0.00	35.65	0	5,915	0.00%
2021/12/27	0	35.50	0	0.00	35.65	0	6,010	0.00%
2021/12/24	10	36.03	10	35.94	35.75	0	6,103	0.00%
2021/12/23	2	36.15	2	36.33	36.00	0	6,208	0.00%
2021/12/22	2	36.33	4	36.48	36.20	-2	6,231	-0.03%
2021/12/21	7	36.42	2	35.95	36.60	5	6,255	0.08%
2021/12/20	9	37.04	20	37.10	36.60	-11	6,235	-0.18%
2021/12/17	29	37.00	18	37.28	35.90	11	6,185	0.18%
2021/12/16	5	36.05	5	36.10	35.85	0	6,069	0.00%
2021/12/14	2.2	35.82	3	35.75	35.60	-0.8	6,096	-0.01%
2021/12/13	11	37.08	16	37.25	36.80	-5	6,082	-0.08%
2021/12/10	16	36.13	43	36.16	36.05	-27	6,010	-0.45%
2021/12/09	2	36.55	4	35.86	35.50	-2	6,008	-0.03%
2021/12/08	18	37.28	22	36.91	36.00	-4	6,040	-0.07%
2021/12/07	15	36.41	15.2	35.66	35.80	-0.2	5,813	0.00%
2021/12/06	4	34.76	21	35.06	35.05	-17	5,734	-0.30%
2021/12/03	6	34.77	10	35.38	34.55	-4	5,714	-0.07%
2021/12/02	15	34.73	4	34.70	34.60	11	5,709	0.19%
2021/12/01	4.2	34.05	7	34.28	34.40	-2.8	5,713	-0.05%
2021/11/30	6	34.65	0	0.00	34.50	6	5,750	0.10%
2021/11/29	7.1	33.62	2	34.40	34.00	5.1	5,763	0.09%
2021/11/26	5	34.99	7	34.93	34.65	-2	5,804	-0.04%
2021/11/25	46	37.04	40	36.51	35.55	6	5,790	0.10%
2021/11/24	11	35.06	27.7	36.72	36.95	-16.7	5,270	-0.32%
2021/11/23	5	34.23	5	34.52	33.60	0	5,164	0.00%
2021/11/22	2	32.88	1	33.85	33.20	1	5,261	0.02%
2021/11/19	10.3	33.13	0	0.00	33.05	10.3	5,251	0.20%
2021/11/18	3	33.68	5	33.85	33.80	-2	5,286	-0.04%
2021/11/17	2	33.80	0	0.00	33.85	2	5,327	0.04%
2021/11/16	35.1	34.81	14	34.57	34.15	21.1	5,298	0.40%
2021/11/15	10.1	36.53	6	36.25	35.60	4.1	5,265	0.08%
2021/11/12	28	38.13	19	38.70	37.85	9	5,253	0.17%
2021/11/11	5	34.82	17.4	36.65	37.10	-12.4	4,774	-0.26%
2021/11/10	1.2	34.06	2	33.75	33.75	-0.8	4,737	-0.02%
2021/11/09	5	34.41	0	0.00	34.35	5	5,058	0.10%
2021/11/08	14	35.06	12	35.29	34.30	2	5,170	0.04%
2021/11/05	3	32.88	0	0.00	32.85	3	5,015	0.06%
2021/11/04	2	34.25	4	34.60	33.50	-2	5,014	-0.04%
2021/11/03	5	33.96	1.1	34.30	33.90	3.9	5,029	0.08%
2021/11/02	3	34.36	3	34.22	33.00	0	4,996	0.00%
2021/11/01	0	0.00	1	32.80	33.10	-1	4,903	-0.02%
2021/10/28	0.1	32.80	0	0.00	32.70	0.1	4,907	0.00%
2021/10/27	1	32.71	0	0.00	33.15	1	4,972	0.02%
2021/10/26	0	0.00	1	33.55	33.40	-1	5,053	-0.02%
2021/10/25	1	32.65	2	32.35	32.70	-1	5,121	-0.02%
2021/10/22	4.1	32.83	1	32.00	32.15	3.1	5,200	0.06%
2021/10/21	1	35.00	1.2	35.14	35.10	-0.2	5,198	0.00%
2021/10/19	3	34.05	4	33.98	33.90	-1	5,292	-0.02%
2021/10/18	2	32.90	1	32.80	33.15	1	5,375	0.02%
2021/10/15	9.1	33.98	6	33.73	33.35	3.1	5,428	0.06%
2021/10/14	0	0.00	0	33.90	33.90	0	5,505	0.00%
2021/10/13	0	32.60	1	33.75	32.55	-1	5,625	-0.02%
2021/10/08	0	0.00	1	33.55	33.70	-1	5,933	-0.02%
2021/10/07	2	33.75	3	34.35	34.50	-1	6,188	-0.02%
2021/10/06	3.2	33.25	0	0.00	33.00	3.2	6,383	0.05%
2021/10/05	0	0.00	5	32.38	33.25	-5	6,559	-0.08%
2021/10/04	11	31.96	9	31.85	31.05	2	6,776	0.03%
2021/10/01	2	35.40	0	0.00	34.40	2	7,242	0.03%
2021/09/30	6	37.08	7.1	37.61	37.60	-1.1	7,380	-0.02%
2021/09/29	0	36.10	1	36.35	35.90	-1	7,439	-0.01%
2021/09/28	1	36.92	1	36.00	35.95	0	7,769	0.00%
2021/09/24	0	0.00	0	36.65	36.90	0	8,765	0.00%
2021/09/23	8	35.70	8.2	35.58	36.55	-0.2	9,602	0.00%
2021/09/22	6.2	35.60	7	35.14	35.20	-0.8	11,011	-0.01%
2021/09/17	1	37.02	4	37.03	37.40	-3	12,200	-0.02%
2021/09/16	5.1	37.61	3	37.05	37.05	2.1	13,395	0.02%
2021/09/15	3	37.45	4	38.09	38.40	-1	13,660	-0.01%
2021/09/14	3.5	38.39	0	0.00	37.70	3.5	14,848	0.02%
2021/09/13	6	40.25	0	39.80	39.65	6	15,362	0.04%
2021/09/10	4.2	38.69	4	38.20	38.20	0.2	15,553	0.00%
2021/09/09	0	0.00	2	38.60	38.35	-2	15,633	-0.01%
2021/09/08	6	37.51	7	37.34	36.80	-1	15,702	-0.01%
2021/09/06	8	38.24	4	38.40	37.50	4	15,975	0.03%
2021/09/03	4	39.22	6	38.90	38.75	-2	15,999	-0.01%
2021/09/02	2.1	39.94	2	40.05	39.30	0.1	16,042	0.00%
2021/09/01	2	41.32	1	42.10	40.55	1	16,100	0.01%
2021/08/31	12	41.49	3	41.00	41.50	9	16,142	0.06%
2021/08/30	2.1	41.18	8	41.04	40.80	-5.9	16,326	-0.04%
2021/08/27	17.2	41.14	13	41.40	40.65	4.2	17,911	0.02%
2021/08/26	17.2	44.45	7.8	44.76	42.85	9.4	19,300	0.05%
2021/08/25	2.3	42.01	2	42.00	42.00	0.3	21,025	0.00%
2021/08/24	3	42.47	0	42.80	42.90	3	22,514	0.01%
2021/08/23	0	0.00	3.4	43.23	43.00	-3.4	23,679	-0.01%
2021/08/20	2.3	41.32	5	41.12	40.35	-2.7	24,418	-0.01%
2021/08/19	2	41.74	7	41.81	40.90	-5	25,342	-0.02%
2021/08/18	8	39.76	11	39.30	41.50	-3	25,537	-0.01%
2021/08/17	0.3	41.24	3	42.20	40.50	-2.7	25,769	-0.01%
2021/08/16	9	43.08	2	44.50	42.90	7	26,316	0.03%
2021/08/13	35.3	43.63	32	43.75	43.20	3.3	26,767	0.01%
2021/08/12	19	43.83	25.7	44.82	45.50	-6.6	27,292	-0.02%
2021/08/11	1.2	42.62	0	0.00	41.40	1.2	27,256	0.00%
2021/08/10	3.2	43.34	11	42.34	42.65	-7.8	27,295	-0.03%
2021/08/09	5	44.23	1.2	44.12	43.35	3.8	27,474	0.01%
2021/08/06	1	43.25	5	43.74	42.70	-4	27,680	-0.01%
2021/08/05	5.4	44.08	10	43.56	43.25	-4.6	27,915	-0.02%
2021/08/04	8.2	45.75	29	45.62	45.25	-20.8	28,311	-0.07%
2021/08/03	29.1	46.91	1	45.95	45.90	28.1	29,607	0.10%
2021/08/02	0	0.00	3.2	46.63	46.85	-3.2	30,498	-0.01%
2021/07/30	6.5	46.88	4	46.56	45.15	2.5	30,962	0.01%
2021/07/29	4	45.76	3.3	45.86	47.20	0.7	31,770	0.00%
2021/07/28	4.3	46.07	17	45.49	44.50	-12.7	32,297	-0.04%
2021/07/27	13	47.31	15	46.14	45.70	-2	32,709	-0.01%
2021/07/26	12	48.14	3	48.03	47.40	9	33,771	0.03%
2021/07/23	2	48.93	9	49.29	49.55	-7	34,703	-0.02%
2021/07/22	10	47.44	11	47.96	47.80	-1	34,866	0.00%
2021/07/21	22.3	49.99	16	47.89	47.20	6.3	35,280	0.02%
2021/07/20	11.5	50.88	5	49.72	49.60	6.5	35,682	0.02%
2021/07/19	29	51.95	32	52.69	52.30	-3	36,027	-0.01%
2021/07/16	11.2	52.39	11	52.80	51.30	0.2	37,205	0.00%
2021/07/15	30	53.33	30.2	53.26	53.80	-0.2	37,788	0.00%
2021/07/14	20.8	51.27	19.6	50.56	52.20	1.2	38,541	0.00%
2021/07/13	32.9	55.55	43	53.45	52.20	-10.1	38,672	-0.03%
2021/07/12	42.1	59.39	53	58.97	57.30	-10.9	38,792	-0.03%
2021/07/09	24.4	58.93	14	58.68	57.50	10.4	39,076	0.03%
2021/07/08	27	60.63	39.6	60.92	59.30	-12.6	39,620	-0.03%
2021/07/07	15.4	57.47	9.5	57.39	57.00	5.9	39,328	0.02%
2021/07/06	62.2	60.09	70	59.89	59.00	-7.8	39,558	-0.02%
2021/07/05	32.7	60.80	50.6	60.15	60.50	-17.9	40,040	-0.04%
2021/07/02	43.2	58.86	42	58.74	59.50	1.2	40,013	0.00%
2021/07/01	34.5	59.55	51	60.06	58.00	-16.5	39,807	-0.04%
2021/06/30	57.3	63.83	49	63.90	61.90	8.3	39,546	0.02%
2021/06/29	108	66.07	109.1	65.45	63.00	-1.1	39,231	0.00%	大買/大賣/
2021/06/28	79	62.74	90.5	63.05	63.80	-11.4	37,925	-0.03%
2021/06/25	128.4	59.70	125	59.66	59.00	3.4	36,719	0.01%	大買/大賣/
2021/06/24	5	54.54	10.8	57.50	57.50	-5.8	35,576	-0.02%
2021/06/23	102.8	57.02	31.2	57.93	52.30	71.6	35,673	0.20%	大買/
2021/06/22	20	56.00	28.4	57.61	58.10	-8.4	34,795	-0.02%
2021/06/21	23	52.27	40.2	51.60	52.90	-17.2	34,215	-0.05%
2021/06/18	3.2	47.83	9	47.63	48.15	-5.8	33,965	-0.02%
2021/06/17	6.2	47.02	8.5	47.76	47.20	-2.3	33,860	-0.01%
2021/06/16	10	46.76	17.1	47.40	46.50	-7.1	33,763	-0.02%
2021/06/15	9	44.03	30.8	45.79	47.10	-21.8	33,614	-0.06%
2021/06/11	1	42.05	5	42.24	42.85	-4	33,487	-0.01%
2021/06/10	10.1	40.62	8.4	41.22	42.35	1.7	33,451	0.01%
2021/06/09	8.4	40.90	7	41.93	41.05	1.4	33,382	0.00%
2021/06/08	3	42.53	7.2	41.99	43.15	-4.2	33,306	-0.01%
2021/06/07	33.1	43.01	16	42.65	42.00	17.1	33,223	0.05%
2021/06/04	179.2	48.39	160.2	48.79	46.65	19	33,028	0.06%	大買/大賣/
2021/06/03	135.5	47.61	119	47.10	46.60	16.5	31,682	0.05%	大買/大賣/
2021/06/02	92	44.23	82.6	44.83	45.70	9.4	30,248	0.03%
2021/06/01	72.1	39.97	96	40.24	41.55	-23.9	29,035	-0.08%
2021/05/31	61.1	39.39	234.2	39.97	37.80	-173.1	28,038	-0.62%	大賣/鉅額交易
2021/05/28	56	36.18	77.2	36.78	37.15	-21.2	26,859	-0.08%
2021/05/27	59	33.13	97.2	33.50	33.80	-38.2	26,111	-0.15%
2021/05/26	102	30.58	30.3	31.01	30.75	71.7	25,245	0.28%	大買/
2021/05/25	145	31.02	75.6	31.20	30.30	69.4	25,106	0.28%	大買/
2021/05/24	165	31.54	156	31.62	31.55	9	25,231	0.04%	大買/大賣/
2021/05/21	74	29.42	77	29.65	31.05	-3	24,744	-0.01%
2021/05/20	72.1	29.21	32	29.67	28.25	40.1	24,298	0.17%
2021/05/19	0	0.00	14	28.45	28.65	-14	23,516	-0.06%
2021/05/18	0	0.00	18	25.88	26.05	-18	23,511	-0.08%
2021/05/17	29	24.32	22	24.90	23.70	7	23,478	0.03%
2021/05/14	53	29.13	46	26.81	26.30	7	23,272	0.03%
2021/05/13	43	30.01	54	30.00	29.20	-11	22,980	-0.05%
2021/05/12	78	35.10	95	34.80	32.40	-17	22,691	-0.07%
2021/05/11	156	38.96	113	39.79	36.00	43	22,286	0.19%	大買/大賣/
2021/05/10	78	36.92	169	37.40	38.75	-91	21,051	-0.43%	大賣/
2021/05/07	95	34.22	39	34.51	35.25	56	20,176	0.28%
2021/05/06	130	34.49	90	34.87	34.35	40	19,674	0.20%	大買/
2021/05/05	41	31.85	88	32.59	32.90	-47	18,814	-0.25%
2021/05/04	111	32.60	62	31.86	30.05	49	18,264	0.27%	大買/
2021/05/03	125	37.00	115	37.47	33.20	10	17,858	0.06%	大買/大賣/
2021/04/29	53	34.37	113	34.92	35.85	-60	16,779	-0.36%	大賣/
2021/04/28	36	33.00	41.1	33.76	32.60	-5.1	15,840	-0.03%
2021/04/27	81	34.31	25	34.64	33.95	56	15,657	0.36%
2021/04/26	34	33.67	44	33.96	34.55	-10	15,195	-0.07%
2021/04/23	51	31.41	61	31.85	31.45	-10	14,808	-0.07%
2021/04/22	110	34.98	80.2	34.52	31.95	29.8	14,502	0.21%	大買/
2021/04/21	61	33.74	49.7	34.02	33.25	11.3	13,347	0.08%
2021/04/20	114.7	32.01	105	32.18	33.90	9.7	12,683	0.08%	大買/大賣/
2021/04/19	25.1	32.73	13.5	32.10	33.05	11.6	11,748	0.10%
2021/04/16	37	29.24	23.7	29.62	30.05	13.3	11,387	0.12%
2021/04/15	33	26.16	22.2	26.55	27.35	10.8	11,071	0.10%
2021/04/14	23	23.93	196	24.83	24.90	-173	10,615	-1.63%	大賣/鉅額交易
2021/04/13	27	23.46	69	23.06	22.65	-42	9,831	-0.43%
2021/04/12	34	23.04	37.3	23.08	23.30	-3.3	9,663	-0.03%
2021/04/09	73	22.05	10	22.23	21.25	63	9,344	0.67%
2021/04/08	16	21.93	67	22.10	22.20	-51	8,757	-0.58%
2021/04/07	29	20.08	7	20.04	20.20	22	8,589	0.26%
2021/04/06	32	20.19	32	20.33	20.35	0	9,306	0.00%
2021/04/01	37	19.73	29	19.82	19.30	8	9,653	0.08%
2021/03/31	7	18.93	12	18.87	18.75	-5	10,277	-0.05%
2021/03/30	3	18.15	8	18.19	18.20	-5	10,843	-0.05%
2021/03/29	2	18.30	12	18.28	18.10	-10	11,490	-0.09%
2021/03/26	96	18.20	64	18.16	18.00	32	12,448	0.26%
2021/03/25	17	18.67	38	18.73	18.95	-21	12,235	-0.17%
2021/03/24	0	0.00	1	17.25	17.25	-1	12,144	-0.01%
2021/03/23	17	17.57	0	0.00	17.40	17	12,328	0.14%
2021/03/22	0	0.00	4	17.75	17.80	-4	12,684	-0.03%
2021/03/19	4.1	17.65	3	17.58	17.60	1.1	13,521	0.01%
2021/03/17	2.2	17.95	22	18.06	17.90	-19.8	14,537	-0.14%
2021/03/16	8	18.17	6	18.18	18.15	2	14,688	0.01%
2021/03/15	2	18.50	16	18.57	18.55	-14	14,683	-0.10%
2021/03/12	4	18.29	1	18.60	18.50	3	14,683	0.02%
2021/03/11	19	18.61	11	18.45	18.40	8	14,721	0.05%
2021/03/10	12	18.33	13	18.54	18.50	-1	14,745	-0.01%
2021/03/09	35	19.11	21	19.37	18.60	14	14,791	0.09%
2021/03/08	17	18.71	27	18.53	18.15	-10	14,677	-0.07%
2021/03/05	79	19.32	24	18.55	18.70	55	15,123	0.36%
2021/03/04	39	19.58	56	19.72	19.80	-17	14,791	-0.11%
2021/03/03	2	18.00	3	18.05	18.00	-1	14,607	-0.01%
2021/03/02	9	18.50	0	0.00	17.55	9	14,736	0.06%
2021/02/26	8	18.74	7	19.21	18.50	1	14,746	0.01%
2021/02/25	31	18.88	23	18.97	18.85	8	14,728	0.05%
2021/02/24	72	19.90	22	19.05	18.85	50	14,677	0.34%
2021/02/23	1	18.60	30	19.46	19.90	-29	14,474	-0.20%
2021/02/22	15	17.30	20	17.57	18.10	-5	14,484	-0.03%
2021/02/19	32	17.00	1	16.80	16.90	31	14,406	0.22%
2021/02/18	11	17.28	58	17.31	17.55	-47	14,308	-0.33%
2021/02/17	56	16.10	40	16.31	16.40	16	14,147	0.11%
2021/02/05	3	14.90	1	15.10	14.95	2	14,064	0.01%
2021/02/04	1	15.10	3	15.17	15.05	-2	14,051	-0.01%
2021/02/03	7	15.10	0	0.00	15.10	7	14,040	0.05%
2021/02/02	3	15.10	1	15.50	15.65	2	14,019	0.01%
2021/02/01	30	15.49	6	15.55	15.50	24	13,963	0.17%
2021/01/28	3	16.20	3	16.08	16.10	0	13,812	0.00%
2021/01/27	1	16.20	3.4	16.26	16.15	-2.4	13,767	-0.02%
2021/01/26	2	16.73	44	16.77	16.55	-42	13,723	-0.31%
2021/01/25	31	17.73	7	17.51	17.45	24	13,650	0.18%
2021/01/22	22.1	17.98	7	17.22	17.80	15.1	13,529	0.11%
2021/01/21	16	17.14	4	16.99	16.70	12	13,428	0.09%
2021/01/20	1	16.50	24	17.21	16.80	-23	13,384	-0.17%
2021/01/19	23	18.42	20	17.80	17.65	3	13,290	0.02%
2021/01/18	17	18.06	22	18.59	18.25	-5	13,211	-0.04%
2021/01/15	5	18.84	13	19.10	18.50	-8	13,072	-0.06%
2021/01/14	7	20.91	10	21.35	20.20	-3	12,902	-0.02%
2021/01/13	0	0.00	11	20.55	20.90	-11	12,712	-0.09%
2021/01/12	14	20.31	0	0.00	20.15	14	12,667	0.11%
2021/01/11	1	21.90	2	21.53	21.90	-1	12,580	-0.01%
2021/01/08	1	20.65	3	20.77	20.60	-2	12,527	-0.02%
2021/01/07	2	21.68	7	21.51	21.55	-5	12,478	-0.04%
2021/01/06	7	22.41	8	22.60	22.20	-1	12,437	-0.01%
2021/01/05	10	23.69	7	23.15	23.30	3	12,388	0.02%
2021/01/04	6	22.45	12	22.35	23.45	-6	12,303	-0.05%
2020/12/31	0	0.00	2	21.18	21.40	-2	12,159	-0.02%
2020/12/30	4	21.83	6	22.13	21.55	-2	12,086	-0.02%
2020/12/29	55	23.79	74	24.00	23.00	-19	11,917	-0.16%
2020/12/28	123	22.92	86	22.67	22.25	37	10,983	0.34%	大買/
2020/12/25	97	22.98	82	23.06	23.35	15	10,255	0.15%
2020/12/24	34	20.86	48	21.08	22.00	-14	9,080	-0.15%
2020/12/23	19	18.70	24	18.99	20.00	-5	8,366	-0.06%
2020/12/22	94.3	19.25	47.2	19.73	18.20	47.1	7,760	0.61%
2020/12/21	20	17.25	25	18.05	18.05	-5	6,769	-0.07%
2020/12/18	11	16.18	47	15.72	16.45	-36	6,609	-0.54%
2020/12/17	3	15.95	3	15.37	15.80	0	6,502	0.00%
2020/12/16	9	16.22	28	16.23	16.10	-19	6,342	-0.30%
2020/12/15	249	16.55	91	16.77	16.00	158	5,992	2.64%	大買/鉅額交易
2020/12/14	47	15.08	97	15.37	15.95	-50	5,129	-0.97%
2020/12/11	54	15.27	27	15.21	14.50	27	4,714	0.57%
2020/12/10	13	14.08	18	14.10	14.20	-5	4,190	-0.12%
2020/12/09	6	13.10	1	13.05	12.95	5	4,074	0.12%
2020/12/08	4	12.93	3	13.25	13.15	1	4,063	0.02%
2020/12/07	3	13.20	7	13.34	12.95	-4	4,060	-0.10%
2020/12/04	3	13.32	4	13.38	13.40	-1	4,042	-0.02%
2020/12/03	5	13.67	3	13.60	13.45	2	4,044	0.05%
2020/12/02	19	13.54	12	13.50	13.40	7	4,033	0.17%
2020/12/01	40	15.05	15	14.45	14.10	25	3,945	0.63%
2020/11/30	30	14.12	16	14.29	14.55	14	3,520	0.40%
2020/11/27	18	12.69	30.4	12.74	13.25	-12.4	3,154	-0.39%
2020/11/26	24	11.96	12	11.86	12.05	12	2,891	0.41%
2020/11/25	1	11.70	9	11.55	11.55	-8	2,747	-0.29%
2020/11/24	9	11.50	14	11.46	11.45	-5	2,682	-0.19%
2020/11/23	5	10.60	0	0.00	11.40	5	2,631	0.19%
2020/11/20	32	11.67	10	10.92	10.85	22	2,573	0.85%
2020/11/19	10.1	11.04	3	10.98	11.25	7.1	2,282	0.31%
2020/11/18	0	0.00	2.1	10.04	10.25	-2.1	2,122	-0.10%
2020/11/12	2	9.90	0	0.00	9.64	2	2,159	0.09%
2020/11/09	0.1	9.90	0	0.00	9.87	0.1	2,215	0.00%
2020/11/05	0.2	10.20	2	10.00	9.96	-1.8	2,217	-0.08%
2020/10/21	0	0.00	2	9.70	9.68	-2	2,122	-0.09%
2020/10/20	2	9.55	0	0.00	9.53	2	2,117	0.09%
2020/10/16	0	0.00	1	9.86	9.72	-1	2,099	-0.05%
2020/10/13	0	0.00	1	9.81	9.77	-1	2,068	-0.05%
2020/10/12	0	0.00	10	10.52	10.20	-10	2,038	-0.49%
2020/10/08	10	10.30	2	10.10	10.30	8	2,008	0.40%
2020/10/07	0.1	10.00	0	0.00	10.00	0.1	1,992	0.00%
2020/09/29	4	9.99	0	0.00	9.60	4	1,973	0.20%
2020/09/28	2	10.00	0	0.00	9.96	2	1,959	0.10%
2020/09/25	5	10.00	0	0.00	9.90	5	1,956	0.26%
2020/09/23	1	10.75	1	10.65	10.65	0	1,838	0.00%
2020/09/22	11	11.02	10	11.10	10.75	1	1,809	0.06%
2020/09/21	0	0.00	3	10.60	10.55	-3	1,650	-0.18%
2020/09/16	3	10.45	0	0.00	10.50	3	1,537	0.20%
2020/09/15	20	10.53	20	10.60	10.65	0	1,445	0.00%
2020/09/14	0	0.00	2	10.68	10.30	-2	1,391	-0.14%
2020/09/11	1	10.00	4	10.10	10.10	-3	1,313	-0.23%
2020/09/10	0	0.00	2	10.40	10.30	-2	1,274	-0.16%
2020/09/09	0	0.00	5	10.10	10.55	-5	1,240	-0.40%
2020/09/08	2	10.15	8	10.23	10.15	-6	1,189	-0.50%
2020/09/07	21	10.83	4	10.65	10.75	17	1,138	1.49%
2020/09/04	5	10.09	3	10.01	10.25	2	1,054	0.19%
2020/09/03	6	10.03	8	10.10	9.95	-2	1,001	-0.20%
2020/09/02	4	9.51	3	9.53	9.50	1	911	0.11%
2020/09/01	0.6	9.34	2	9.52	9.34	-1.4	841	-0.17%
2020/08/27	2	8.50	2	8.59	8.54	0	752	0.00%
2020/08/26	4	8.41	0	0.00	8.42	4	724	0.55%
2020/08/21	2	8.11	0	0.00	8.20	2	685	0.29%
2020/08/18	1	9.03	4	8.76	8.45	-3	676	-0.44%
2020/08/17	1	8.45	2	8.53	8.54	-1	642	-0.16%
2020/08/10	0	0.00	20	7.45	7.45	-20	708	-2.82%
2020/08/06	0	0.00	3	7.19	7.19	-3	700	-0.43%
2020/07/14	11	7.29	0	0.00	7.29	11	682	1.61%
2020/07/09	2	7.52	29	7.48	7.48	-27	667	-4.05%
2020/07/07	10	7.44	10	7.68	7.44	0	653	0.00%
2020/06/18	0	0.00	2	7.39	7.32	-2	610	-0.33%
2020/06/15	0	0.00	4	7.28	7.30	-4	614	-0.65%
2020/06/12	0	0.00	6.5	7.13	7.25	-6.5	611	-1.06%
2020/06/11	0	0.00	1	7.40	7.05	-1	593	-0.17%
2020/06/10	11	7.27	15	7.52	7.35	-4	568	-0.70%
2020/06/09	2	7.34	6	7.39	7.41	-4	535	-0.75%
2020/06/04	2	6.76	0	0.00	6.71	2	453	0.44%
2020/06/03	2	6.70	0	0.00	6.75	2	454	0.44%
2020/06/02	11	6.71	0	0.00	6.68	11	446	2.47%
2020/05/27	10	6.96	0	0.00	6.93	10	415	2.41%
2020/05/26	6	7.01	0	0.00	7.00	6	396	1.51%
2020/05/22	0	0.00	1	6.90	6.86	-1	357	-0.28%
2020/05/20	1	6.71	0	0.00	6.74	1	331	0.30%
2020/05/18	1	7.06	9	7.05	7.10	-8	290	-2.75%
2020/05/15	5	6.50	7	6.37	6.50	-2	217	-0.92%
2020/04/23	2	5.26	5	5.49	5.44	-3	171	-1.75%
2020/04/21	5	5.40	0	0.00	5.22	5	172	2.89%
2020/03/24	0	0.00	2	4.86	4.93	-2	177	-1.13%
2020/03/09	0	0.00	5	6.55	6.40	-5	160	-3.11%
2020/03/04	1	6.70	1	6.68	6.70	0	160	0.00%
2020/03/03	5	6.72	4	6.77	6.77	1	161	0.62%
2020/03/02	0	0.00	3	6.73	6.74	-3	158	-1.89%
2020/02/25	0	0.00	3	6.88	6.88	-3	158	-1.89%
2020/02/24	0	0.00	1	6.93	6.89	-1	155	-0.64%
2020/02/21	0	0.00	6	6.95	6.91	-6	160	-3.74%
2020/02/20	5	6.88	0	0.00	6.91	5	160	3.12%
2020/02/19	0	0.00	3	6.93	6.95	-3	161	-1.85%
2020/02/17	0	0.00	3	6.93	6.90	-3	161	-1.85%
2020/01/03	5	7.20	0	0.00	7.11	5	192	2.60%
2019/12/18	0	0.00	5	7.26	7.33	-5	174	-2.87%
2019/12/11	0	0.00	1	7.15	7.18	-1	162	-0.61%
2019/12/10	3	7.15	0	0.00	7.14	3	161	1.86%
2019/12/04	0	0.00	10	7.10	7.10	-10	199	-5.02%
2019/11/27	2	7.04	6	7.01	7.01	-4	206	-1.94%
2019/11/26	2	6.98	0	0.00	7.04	2	208	0.96%
2019/11/18	5	7.00	0	0.00	7.00	5	201	2.48%
2019/11/15	2	7.07	0	0.00	7.08	2	202	0.99%
2019/11/13	5	7.20	0	0.00	7.17	5	202	2.47%
2019/10/31	1	7.28	0	0.00	7.35	1	205	0.49%
2019/10/15	0	0.00	1	7.35	7.35	-1	184	-0.54%
2019/10/03	0	0.00	5	7.34	7.37	-5	180	-2.77%
2019/10/01	5	7.29	0	0.00	7.30	5	181	2.75%
2019/09/25	0	0.00	2	7.43	7.43	-2	194	-1.03%
2019/09/16	20	7.44	0	0.00	7.49	20	201	9.93%
2019/09/12	3	7.50	0	0.00	7.50	3	203	1.47%
2019/09/11	2	7.56	0	0.00	7.55	2	204	0.98%
2019/09/10	0	7.48	0	0.00	7.47	0	197	0.00%
2019/09/09	0	0.00	10	7.50	7.51	-10	191	-5.22%
2019/09/06	0.4	7.34	0	0.00	7.32	0.4	175	0.23%
2019/09/04	0	0.00	5	7.10	7.09	-5	152	-3.27%
2019/09/02	5	7.00	5	7.05	7.02	0	153	0.00%
2019/08/29	5	6.98	0	0.00	7.02	5	153	3.26%
2019/08/21	2	7.09	0	0.00	7.09	2	151	1.32%
2019/08/05	0	0.00	2	7.18	7.22	-2	149	-1.34%
2019/08/02	0	0.00	2	7.20	7.23	-2	149	-1.34%
2019/07/31	0	0.00	4	7.23	7.19	-4	146	-2.74%
2019/07/30	5	7.16	1	7.23	7.23	4	146	2.73%
2019/07/17	2	7.39	0	0.00	7.40	2	147	1.36%
2019/07/15	0	0.00	2	7.34	7.34	-2	141	-1.41%
2019/07/09	0.4	7.30	0	0.00	7.33	0.4	147	0.29%
2019/07/04	0	0.00	10	7.46	7.51	-10	150	-6.63%
2019/07/02	0.2	7.16	0	0.00	7.16	0.2	140	0.12%
2019/07/01	2	7.19	0	0.00	7.15	2	142	1.40%
2019/06/25	10	7.25	0	0.00	7.28	10	149	6.68%
2019/06/20	10	7.38	0	0.00	7.35	10	138	7.24%
2019/06/19	5	7.37	5	7.42	7.43	0	137	0.00%
2019/06/18	5	7.40	5	7.47	7.42	0	138	0.00%
2019/05/28	0	0.00	5	7.60	7.72	-5	148	-3.37%
2019/05/24	0	0.00	2	7.45	7.51	-2	147	-1.36%
2019/05/16	5	7.54	0	0.00	7.48	5	148	3.37%
2019/03/25	0	0.00	1	7.98	8.08	-1	143	-0.70%
2019/03/22	0	0.00	2	8.11	8.05	-2	142	-1.40%
2019/03/13	0	0.00	1	8.30	8.28	-1	149	-0.67%
2019/03/11	0	0.00	5	8.26	8.26	-5	160	-3.11%
2019/03/08	0	0.00	1	8.31	8.31	-1	165	-0.60%
2019/03/05	5	8.26	0	0.00	8.25	5	167	2.99%
2019/03/04	6	8.23	0	0.00	8.22	6	167	3.58%
2019/02/27	11	8.29	0	0.00	8.30	11	166	6.59%
2019/02/12	5	8.21	0	0.00	8.23	5	191	2.61%
2019/01/25	1	8.12	0	0.00	8.17	1	200	0.50%
2019/01/17	0	0.00	1	7.84	7.85	-1	220	-0.45%
2019/01/16	0	0.00	2	7.86	7.85	-2	223	-0.90%
2018/12/28	0.4	7.83	0	0.00	7.78	0.4	290	0.14%
2018/12/20	0	0.00	1	7.96	7.97	-1	331	-0.30%
2018/11/28	3	8.10	0	0.00	8.11	3	461	0.65%
2018/11/19	2	8.40	0	0.00	8.35	2	526	0.38%
2018/11/16	1	8.34	0	0.00	8.34	1	533	0.19%
2018/11/15	1	8.57	0	0.00	8.51	1	530	0.19%
2018/11/14	1	9.00	0	0.00	9.01	1	520	0.19%
2018/11/02	2	8.39	0	0.00	8.39	2	621	0.32%
2018/10/24	1	8.73	0	0.00	8.72	1	618	0.16%
2018/10/15	0	0.00	5	8.92	9.01	-5	665	-0.75%
2018/10/03	0	0.00	1	10.35	10.20	-1	647	-0.15%
2018/09/27	1	10.65	0	0.00	10.70	1	665	0.15%
2018/09/26	5	10.81	3	10.77	10.75	2	667	0.30%
2018/08/15	1	10.50	0	0.00	10.30	1	921	0.11%
2018/08/14	0	0.00	1	10.55	10.65	-1	922	-0.11%
2018/08/10	1	11.00	0	0.00	11.05	1	945	0.11%
2018/08/09	0	0.00	2	11.05	10.85	-2	968	-0.21%
2018/07/18	0	0.00	4	10.83	10.60	-4	2,455	-0.16%
2018/07/17	1	11.05	2	11.03	11.05	-1	2,485	-0.04%
2018/07/13	2	10.40	0	0.00	10.55	2	2,589	0.08%
2018/07/04	3	10.58	0	0.00	10.60	3	3,064	0.10%
2018/07/03	2	11.00	0	0.00	10.95	2	3,130	0.06%
2018/06/14	5	12.35	5	12.55	12.35	0	3,927	0.00%
2018/06/13	0	0.00	3	12.60	12.35	-3	3,943	-0.08%
2018/06/12	10	12.55	3	12.35	12.35	7	3,966	0.18%
2018/06/11	2	12.80	13	12.90	12.80	-11	3,961	-0.28%
2018/06/08	13	12.27	1	11.90	12.45	12	3,906	0.31%
2018/06/06	3	11.95	0	0.00	11.95	3	4,134	0.07%
2018/06/05	1	11.90	0	0.00	11.95	1	4,171	0.02%
2018/06/01	0	0.00	2	11.70	11.75	-2	4,377	-0.05%
2018/05/30	1	11.65	0	0.00	11.75	1	4,754	0.02%
2018/05/29	0	0.00	4	11.75	11.70	-4	5,403	-0.07%
2018/05/28	2	11.83	1	11.90	11.80	1	5,784	0.02%
2018/05/23	2	12.15	1	12.15	12.15	1	6,534	0.02%
2018/05/21	1	11.85	10	12.00	11.95	-9	6,720	-0.13%
2018/05/18	0	0.00	2	12.00	12.00	-2	6,766	-0.03%
2018/05/16	1	11.85	0	0.00	11.75	1	6,946	0.01%
2018/05/15	2	12.20	0	0.00	12.05	2	6,995	0.03%
2018/05/14	0	0.00	3	12.30	12.15	-3	7,147	-0.04%
2018/05/09	1	12.70	10	12.65	12.75	-9	7,399	-0.12%
2018/05/08	2	12.90	0	0.00	12.80	2	7,632	0.03%
2018/05/07	3	13.35	0	0.00	13.30	3	7,644	0.04%
2018/05/02	0	0.00	20	13.78	14.10	-20	8,086	-0.25%
2018/04/30	12	13.71	5	13.80	13.70	7	8,035	0.09%
2018/04/27	22	13.96	5	13.76	13.85	17	7,987	0.21%
2018/04/26	15	14.00	13	14.05	13.65	2	7,858	0.03%
2018/04/25	9	14.39	12	13.58	14.30	-3	7,814	-0.04%
2018/04/24	2	13.80	9	13.75	13.35	-7	7,557	-0.09%
2018/04/20	0	0.00	4	13.28	13.50	-4	7,480	-0.05%
2018/04/19	2	13.30	2	13.20	13.15	0	7,561	0.00%
2018/04/18	2	13.05	10	12.85	12.85	-8	7,714	-0.10%
2018/04/17	3	12.85	0	0.00	12.65	3	7,793	0.04%
2018/04/16	10	12.85	1	12.90	12.80	9	7,765	0.12%
2018/04/13	4	13.05	3	13.30	13.05	1	7,750	0.01%
2018/04/12	0	0.00	104	13.49	13.35	-104	7,730	-1.35%	大賣/鉅額交易
2018/04/11	112	13.88	21	13.40	13.65	91	7,693	1.18%	大買/
2018/04/10	6	13.19	2.1	13.53	12.80	4	7,487	0.05%
2018/04/09	8	12.80	5	12.97	13.00	3	7,448	0.04%
2018/04/03	5	13.09	3	13.18	13.10	2	7,391	0.03%
2018/04/02	16	13.40	134	13.21	13.45	-118	7,332	-1.61%	大賣/鉅額交易
2018/03/31	106	12.98	2	12.68	12.60	104	7,041	1.48%	大買/鉅額交易
2018/03/30	17	12.42	6	12.36	12.50	11	6,960	0.16%
2018/03/29	2	11.90	2	11.83	12.05	0	6,904	0.00%
2018/03/27	3	12.00	4	11.94	11.90	-1	6,827	-0.01%
2018/03/26	9	11.85	30	11.76	11.80	-21	6,808	-0.31%
2018/03/23	4	11.55	1	11.45	11.40	3	6,780	0.04%
2018/03/22	4	12.24	0	0.00	11.90	4	6,747	0.06%
2018/03/21	2	12.55	0	0.00	12.45	2	6,687	0.03%
2018/03/20	13	12.86	4	13.00	12.80	9	6,644	0.14%
2018/03/19	4	12.56	1	12.60	12.50	3	6,562	0.05%
2018/03/16	3	12.80	0.2	12.95	12.80	2.9	6,516	0.04%
2018/03/15	1	13.05	4	13.21	13.10	-3	6,474	-0.05%
2018/03/14	5	13.45	0	0.00	13.35	5	6,445	0.08%
2018/03/13	2	13.75	0	0.00	13.30	2	6,400	0.03%
2018/03/12	21	13.66	5	13.33	13.70	16	6,297	0.25%
2018/03/09	2	12.90	1	13.05	12.75	1	6,111	0.02%
2018/03/08	12	13.07	11	12.83	12.95	1	6,066	0.02%
2018/03/07	23	13.00	22	13.09	13.00	1	5,993	0.02%
2018/03/06	0	0.00	2	13.80	13.60	-2	5,837	-0.03%
2018/03/05	13	13.87	5	14.25	13.55	8	5,705	0.14%
2018/03/02	34	15.13	34	15.17	14.55	0	5,437	0.00%
2018/03/01	10	14.74	28	15.01	15.50	-18	4,775	-0.38%
2018/02/27	4	13.79	2	13.95	14.10	2	4,383	0.05%
2018/02/26	53.2	14.50	31	14.47	14.20	22.2	4,205	0.53%
2018/02/22	0	0.00	1	12.55	12.55	-1	3,587	-0.03%
2018/02/21	1	11.35	0	0.00	11.45	1	3,430	0.03%
2018/02/09	0	0.00	5	11.00	11.55	-5	3,286	-0.15%
2018/02/08	5	11.75	2	11.45	11.30	3	3,151	0.10%
2018/02/07	2	11.55	5	11.70	11.20	-3	3,053	-0.10%
2018/02/06	12	11.94	22	11.71	10.80	-10	2,965	-0.34%
2018/02/05	124	11.97	128	12.04	11.75	-4	2,767	-0.14%	大買/大賣/
2018/02/02	4	11.44	3	11.55	11.35	1	2,566	0.04%
2018/02/01	13	11.50	3	11.65	11.40	10	2,522	0.40%
2018/01/31	8	11.00	9.1	11.35	11.65	-1.1	2,427	-0.04%
2018/01/30	0	0.00	11	11.30	10.90	-11	2,163	-0.51%
2018/01/29	2	11.90	8	11.91	11.85	-6	2,090	-0.29%
2018/01/26	29	12.08	5	12.25	12.25	24	2,002	1.20%
2018/01/25	3	11.83	0	0.00	11.95	3	1,700	0.18%
2018/01/22	5	11.05	1	11.55	11.40	4	1,389	0.29%
2018/01/19	1	12.35	11	12.09	11.65	-10	1,318	-0.76%
2018/01/18	4	11.55	2	11.60	11.30	2	1,118	0.18%
2018/01/17	7	12.13	5	12.05	11.70	2	1,062	0.19%
2018/01/16	0	0.00	3	11.30	11.40	-3	941	-0.32%
2018/01/15	3	11.27	7	11.01	11.40	-4	879	-0.45%
2018/01/12	14	11.01	52.5	11.00	11.05	-38.5	738	-5.21%
2018/01/09	1	8.98	0	0.00	9.00	1	405	0.25%
2018/01/08	1	9.14	18	9.07	9.07	-17	389	-4.36%
2018/01/05	0	0.00	12	9.01	9.04	-12	372	-3.22%
2018/01/02	0	0.00	2	8.75	8.73	-2	282	-0.71%