海光 (2038)-華南永昌-台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
21.95
漲跌
▲0.05
漲幅
+0.23%
成交量
11,079張
產業
上市鋼鐵類股
390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－華南永昌-台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

華南永昌-台中券商分點個股進出
華南永昌-台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
2024/04/19	14	21.64	13	21.83	21.95	1	1,264	0.08%
2024/04/18	0	0.00	1	21.90	21.90	-1	1,089	-0.09%
2024/04/16	0	0.00	26	20.03	19.80	-26	1,043	-2.49%
2024/04/15	11	20.30	11	20.70	20.10	0	1,046	0.00%
2024/04/11	6	20.72	1	20.90	20.50	5	1,051	0.48%
2024/04/10	13	21.57	15	21.72	21.15	-2	1,115	-0.18%
2024/04/09	9	21.22	13.1	21.64	21.70	-4.1	1,007	-0.41%
2024/04/08	6	19.72	2	19.83	19.75	4	863	0.46%
2024/04/03	1	19.25	3	19.25	19.05	-2	831	-0.24%
2024/04/02	0	0.00	1	18.20	18.20	-1	807	-0.12%
2024/03/26	4	18.15	0	0.00	18.20	4	1,523	0.26%
2024/03/21	1	18.05	0	0.00	18.15	1	2,254	0.04%
2024/03/19	1.4	18.31	0	0.00	18.25	1.4	2,323	0.06%
2024/03/14	1	19.55	4	19.40	19.05	-3	2,307	-0.13%
2024/03/13	1	18.70	0	0.00	18.70	1	2,280	0.04%
2024/03/12	0	0.00	5	19.40	19.30	-5	2,270	-0.22%
2024/03/08	5	19.10	5	19.30	19.30	0	2,265	0.00%
2024/03/05	1	19.45	0	0.00	19.50	1	2,252	0.04%
2024/03/04	8	19.47	0	0.00	19.45	8	2,250	0.36%
2024/03/01	7	19.71	0	0.00	19.75	7	2,244	0.31%
2024/02/29	1	19.85	0	0.00	19.95	1	2,239	0.04%
2024/02/27	1	19.85	2	20.15	20.00	-1	2,235	-0.04%
2024/02/22	1	20.60	0	0.00	20.55	1	2,213	0.05%
2024/02/20	1	20.80	0	0.00	20.80	1	2,201	0.05%
2024/02/19	1	20.95	0	0.00	21.00	1	2,196	0.05%
2024/02/16	0	0.00	17.5	20.49	20.75	-17.5	2,183	-0.80%
2024/02/15	0	0.00	1	19.60	19.60	-1	2,165	-0.05%
2024/02/05	1	19.95	0	0.00	19.95	1	2,157	0.05%
2024/02/02	5	20.00	0	0.00	20.10	5	2,150	0.23%
2024/01/26	0	0.00	0.1	20.45	20.35	-0.1	2,130	0.00%
2024/01/25	10	20.30	0	0.00	20.25	10	2,127	0.47%
2024/01/24	0	0.00	15	20.85	20.55	-15	2,123	-0.71%
2024/01/23	2	20.58	0	0.00	20.60	2	2,114	0.09%
2024/01/19	10	19.90	0	0.00	19.80	10	2,100	0.48%
2024/01/18	10	20.10	0	0.00	20.15	10	2,094	0.48%
2024/01/16	2	20.05	2	20.10	20.05	0	2,076	0.00%
2024/01/10	0	0.00	1	20.40	20.35	-1	2,038	-0.05%
2024/01/09	1	20.85	37	20.78	20.70	-36	2,026	-1.78%
2024/01/08	10	21.49	1	21.70	21.35	9	2,000	0.45%
2024/01/05	20	21.89	2	21.80	21.75	18	1,985	0.91%
2024/01/04	13	22.43	28	22.63	22.50	-15	1,943	-0.77%
2024/01/02	3	21.70	0.7	21.50	21.60	2.3	1,826	0.13%
2023/12/29	2	21.95	0	0.00	21.95	2	1,797	0.11%
2023/12/28	12	22.25	1	22.15	22.00	11	1,769	0.62%
2023/12/27	0	0.00	1	23.05	22.80	-1	1,712	-0.06%
2023/12/26	21	22.55	5	22.55	23.40	16	1,656	0.97%
2023/12/25	11	23.00	56	23.31	23.05	-45	1,558	-2.89%
2023/12/22	54	21.85	4	21.70	21.90	50	1,254	3.99%
2023/12/21	36	22.27	13.6	22.50	22.50	22.4	1,169	1.92%
2023/12/20	13	21.87	12	21.99	21.90	1	979	0.10%
2023/12/19	37	21.07	31	20.95	21.70	6	770	0.78%
2023/12/18	4	21.36	3	21.65	21.65	1	390	0.26%
2023/12/15	0	0.00	1	19.70	19.70	-1	243	-0.41%
2023/12/08	1	18.05	0	0.00	18.10	1	178	0.56%
2023/11/21	1	18.15	1	18.25	18.05	0	180	0.00%
2023/11/20	0	0.00	1	17.95	18.00	-1	181	-0.58%
2023/11/15	0	0.00	11	17.40	17.30	-11	179	-6.11%
2023/11/10	0	0.00	0.1	17.20	17.20	-0.1	193	-0.05%
2023/11/02	0	0.00	2	16.90	16.80	-2	202	-0.99%
2023/10/26	0	0.00	1	17.10	17.05	-1	261	-0.38%
2023/10/17	1	17.10	0	0.00	17.10	1	301	0.33%
2023/10/12	0	0.00	3	17.30	17.30	-3	311	-0.96%
2023/10/05	0	0.00	2	17.48	17.30	-2	323	-0.62%
2023/10/04	2	17.20	0	0.00	17.15	2	325	0.61%
2023/10/03	0	0.00	0.2	17.55	17.40	-0.2	337	-0.05%
2023/09/28	0	0.00	0.4	17.80	17.60	-0.4	352	-0.11%
2023/09/27	0	0.00	1	17.70	17.70	-1	363	-0.28%
2023/09/25	0	0.00	10	18.05	18.00	-10	371	-2.70%
2023/09/21	1	18.20	0	0.00	18.25	1	371	0.27%
2023/09/13	0	0.00	1	17.75	17.80	-1	382	-0.26%
2023/09/11	0	0.00	20	17.65	17.60	-20	394	-5.07%
2023/09/08	1	17.65	0	0.00	17.70	1	396	0.25%
2023/08/29	1	17.55	0	0.00	17.50	1	430	0.23%
2023/08/25	0	0.00	2	18.75	18.80	-2	423	-0.47%
2023/08/22	2	18.58	0	0.00	18.55	2	423	0.47%
2023/08/18	10	19.26	1	19.10	19.00	9	420	2.14%
2023/08/16	1	18.90	0	0.00	18.75	1	415	0.24%
2023/08/10	0	0.00	1	19.30	19.20	-1	421	-0.24%
2023/08/08	2	19.80	0	0.00	19.80	2	427	0.47%
2023/08/04	1	20.50	4	20.18	20.30	-3	429	-0.70%
2023/08/02	5	20.68	3	20.72	20.25	2	423	0.47%
2023/08/01	3	19.90	0	0.00	19.90	3	387	0.77%
2023/07/26	0	0.00	1	19.55	19.45	-1	366	-0.27%
2023/07/20	0	0.00	1	19.10	19.10	-1	361	-0.28%
2023/07/17	1	18.90	0	0.00	19.05	1	369	0.27%
2023/07/10	1	19.35	0	0.00	19.15	1	375	0.27%
2023/07/05	1	20.30	0	0.00	20.70	1	364	0.27%
2023/07/03	1	20.50	0	0.00	20.50	1	353	0.28%
2023/06/26	0	0.00	6	20.54	20.55	-6	367	-1.63%
2023/06/09	0	0.00	8	20.35	20.35	-8	426	-1.88%
2023/06/02	0	0.00	2	19.80	19.85	-2	461	-0.43%
2023/06/01	0	0.00	1	19.70	19.70	-1	477	-0.21%
2023/05/30	3	19.65	0	0.00	19.60	3	496	0.60%
2023/05/26	2	19.85	0	0.00	19.60	2	533	0.38%
2023/05/22	0	0.00	2	20.00	20.10	-2	570	-0.35%
2023/05/17	0	0.00	4	19.95	19.95	-4	596	-0.67%
2023/05/02	0	0.00	2	20.35	20.45	-2	836	-0.24%
2023/04/26	1	20.20	0	0.00	20.20	1	932	0.11%
2023/04/25	3	20.73	0	0.00	20.05	3	942	0.32%
2023/04/19	1	21.60	2	21.75	21.45	-1	1,028	-0.10%
2023/04/18	2	21.83	0	0.00	21.75	2	1,031	0.19%
2023/04/14	2	22.18	0	0.00	22.20	2	1,048	0.19%
2023/04/13	0	0.00	1	22.45	22.30	-1	1,057	-0.09%
2023/04/12	6	22.23	0	0.00	22.35	6	1,096	0.55%
2023/03/23	1	22.00	0	0.00	21.95	1	1,953	0.05%
2023/03/14	3	23.35	5	23.44	23.10	-2	2,179	-0.09%
2023/03/13	0	0.00	6	23.17	23.35	-6	2,178	-0.28%
2023/03/10	1	22.50	0	0.00	22.55	1	2,172	0.05%
2023/03/08	1	23.20	7	23.27	23.25	-6	2,177	-0.28%
2023/03/07	1	23.10	1	23.40	23.30	0	2,178	0.00%
2023/03/06	0.2	23.25	1	23.30	23.30	-0.9	2,166	-0.04%
2023/03/02	5	22.40	0	0.00	22.75	5	2,165	0.23%
2023/03/01	5	22.55	3	22.45	22.30	2	2,156	0.09%
2023/02/24	1	22.90	0	0.00	22.80	1	2,141	0.05%
2023/02/23	3	23.25	1	23.15	23.20	2	2,127	0.09%
2023/02/22	1	22.70	0	0.00	22.80	1	2,113	0.05%
2023/02/20	0	0.00	1	23.10	23.15	-1	2,135	-0.05%
2023/02/16	1	22.90	1	23.10	22.95	0	2,212	0.00%
2023/02/15	1	22.60	1	22.85	22.50	0	2,200	0.00%
2023/02/14	1	22.60	1	22.80	22.70	0	2,197	0.00%
2023/02/13	3	22.38	1	22.65	22.55	2	2,198	0.09%
2023/02/10	1	22.80	0	0.00	22.60	1	2,191	0.05%
2023/02/09	3	22.93	0	0.00	22.90	3	2,190	0.14%
2023/02/06	1	23.15	0	0.00	22.90	1	2,166	0.05%
2023/02/03	3	23.25	4	23.30	23.10	-1	2,154	-0.05%
2023/02/01	14	23.85	14	24.36	23.90	0	2,113	0.00%
2023/01/31	9	23.87	18	24.05	24.00	-9	2,059	-0.44%
2023/01/30	0	0.00	3	23.52	23.35	-3	1,977	-0.15%
2023/01/17	8	22.75	10	22.55	22.75	-2	1,931	-0.10%
2023/01/16	24	22.15	26	22.31	22.40	-2	1,912	-0.10%
2023/01/13	1	22.30	2	22.40	22.05	-1	1,886	-0.05%
2023/01/12	40	22.38	37	22.57	22.25	3	1,884	0.16%
2023/01/11	10	22.10	13	22.15	22.15	-3	1,827	-0.16%
2023/01/10	0	0.00	1	22.15	21.80	-1	1,818	-0.05%
2023/01/09	1	21.95	1	21.85	22.05	0	1,818	0.00%
2023/01/06	2	21.60	1	21.75	21.50	1	1,804	0.06%
2023/01/05	1	21.95	2	21.85	21.55	-1	1,807	-0.06%
2023/01/04	4	22.05	5	22.15	21.70	-1	1,799	-0.06%
2023/01/03	6	21.91	4	22.09	22.05	2	1,795	0.11%
2022/12/30	11	22.24	12	22.35	22.00	-1	1,783	-0.06%
2022/12/29	5	21.67	6	21.74	21.75	-1	1,738	-0.06%
2022/12/28	13	22.49	28	22.48	22.10	-15	1,723	-0.87%
2022/12/27	4	22.34	2	22.75	22.35	2	1,685	0.12%
2022/12/26	16	22.69	16	22.76	22.65	0	1,668	0.00%
2022/12/23	19	23.30	16	23.41	23.05	3	1,634	0.18%
2022/12/22	35	23.33	38	23.19	23.80	-3	1,542	-0.19%
2022/12/21	2	22.60	34	22.53	22.90	-32	1,279	-2.50%
2022/12/20	13	21.39	11	21.46	20.85	2	1,192	0.17%
2022/12/19	10	21.22	4	21.41	21.30	6	1,167	0.51%
2022/12/16	26	21.57	23	21.67	21.65	3	1,141	0.26%
2022/12/15	101	21.96	68.2	21.57	21.60	32.9	1,070	3.07%	大買/
2022/12/14	33	20.71	16	20.96	20.50	17	915	1.86%
2022/12/13	10	20.66	24	20.92	21.30	-14	838	-1.67%
2022/12/09	0	0.00	5	19.83	19.75	-5	737	-0.68%
2022/12/08	1	19.85	0	0.00	19.80	1	742	0.13%
2022/12/07	1	20.45	2	20.40	19.90	-1	741	-0.13%
2022/12/06	8	20.41	1	20.80	20.20	7	736	0.95%
2022/12/05	1	20.75	3	20.78	20.85	-2	747	-0.27%
2022/12/02	8	20.39	3	20.60	20.25	5	732	0.68%
2022/11/30	1	20.15	3	20.02	20.10	-2	749	-0.27%
2022/11/28	1	19.40	1	19.50	19.30	0	751	0.00%
2022/11/25	6	20.02	7	20.20	19.60	-1	764	-0.13%
2022/11/24	1	19.50	3	19.63	19.60	-2	750	-0.27%
2022/11/23	2	19.45	2	19.43	19.35	0	752	0.00%
2022/11/22	2	19.50	1	19.70	19.30	1	762	0.13%
2022/11/21	3	19.50	3	19.62	19.55	0	775	0.00%
2022/11/18	5	19.83	2	20.03	19.60	3	789	0.38%
2022/11/17	7	20.03	11	20.02	20.00	-4	808	-0.49%
2022/11/16	13	20.33	16	20.54	19.95	-3	821	-0.37%
2022/11/15	0	0.00	3	20.05	20.20	-3	806	-0.37%
2022/11/14	9	19.33	6	19.55	19.75	3	794	0.38%
2022/11/11	0	0.00	1	18.55	18.35	-1	873	-0.11%
2022/11/04	3	17.68	2	17.70	17.80	1	1,236	0.08%
2022/11/03	4	17.85	0	0.00	17.90	4	1,248	0.32%
2022/11/02	2	17.90	3	17.92	17.90	-1	1,262	-0.08%
2022/11/01	0	0.00	2	17.60	17.70	-2	1,270	-0.16%
2022/10/28	3	17.67	0	0.00	17.35	3	1,299	0.23%
2022/10/26	2	17.33	2	17.48	17.50	0	1,556	0.00%
2022/10/20	1	17.45	1	17.45	17.60	0	1,628	0.00%
2022/10/17	1	17.85	0	0.00	17.70	1	1,620	0.06%
2022/09/29	0	0.00	0.5	19.10	19.00	-0.5	1,654	-0.03%
2022/09/28	1	18.85	1	18.75	18.75	0	1,661	0.00%
2022/09/21	0.5	20.60	1	20.95	20.75	-0.5	1,698	-0.03%
2022/09/20	1	21.45	3	21.43	21.30	-2	1,691	-0.12%
2022/09/19	12	22.41	10	22.05	21.75	2	1,686	0.12%
2022/09/15	5	22.15	0	0.00	22.00	5	1,656	0.30%
2022/09/14	4	21.78	0	0.00	21.90	4	1,665	0.24%
2022/09/13	0	0.00	2	22.05	22.05	-2	1,702	-0.12%
2022/09/12	2	22.10	1	22.15	22.25	1	1,722	0.06%
2022/09/08	0.2	21.55	0	0.00	21.55	0.2	1,718	0.01%
2022/09/06	20	20.85	0	0.00	20.95	20	1,704	1.17%
2022/09/05	1	21.00	1	21.10	20.85	0	1,706	0.00%
2022/09/01	2	21.65	0	0.00	21.65	2	1,708	0.12%
2022/08/31	1	22.25	0	0.00	22.30	1	1,695	0.06%
2022/08/30	1	22.40	1	22.40	22.45	0	1,692	0.00%
2022/08/26	1	23.00	1	22.95	23.00	0	1,681	0.00%
2022/08/25	0	0.00	10	24.30	24.35	-10	1,672	-0.60%
2022/08/24	0	0.00	1	24.30	24.20	-1	1,655	-0.06%
2022/08/22	2	24.15	2	24.13	24.40	0	1,614	0.00%
2022/08/19	10	24.45	14	24.16	24.40	-4	1,601	-0.25%
2022/08/18	45	24.39	48	24.57	24.25	-3	1,576	-0.19%
2022/08/17	27	24.42	26	24.66	23.45	1	1,454	0.07%
2022/08/16	5	23.10	1	23.05	23.05	4	1,391	0.29%
2022/08/15	18	23.61	15	23.13	23.50	3	1,378	0.22%
2022/08/12	62	23.29	55	23.50	23.35	7	1,263	0.55%
2022/08/11	4	21.68	0	0.00	21.70	4	1,106	0.36%
2022/08/10	0	0.00	2	21.63	21.40	-2	1,109	-0.18%
2022/08/09	0	0.00	2	21.40	21.35	-2	1,100	-0.18%
2022/08/08	2	20.50	0	0.00	20.90	2	1,092	0.18%
2022/08/05	2	21.00	1	21.00	21.00	1	1,096	0.09%
2022/08/03	1	21.00	5	20.89	21.15	-4	1,094	-0.37%
2022/08/02	9	22.88	7	22.49	21.65	2	1,074	0.19%
2022/08/01	8	22.08	5	22.21	22.30	3	871	0.34%
2022/07/27	0	0.00	1	20.70	20.85	-1	822	-0.12%
2022/07/25	2	21.50	2	21.40	21.40	0	836	0.00%
2022/07/22	1	21.35	0	0.00	21.45	1	847	0.12%
2022/07/20	1	21.45	0	0.00	21.20	1	894	0.11%
2022/07/13	10	19.90	4	19.85	19.90	6	947	0.63%
2022/07/12	5	19.15	2	19.15	18.95	3	962	0.31%
2022/07/07	0	0.00	1	19.65	19.80	-1	1,152	-0.09%
2022/07/06	3	19.38	2	19.70	19.05	1	1,289	0.08%
2022/07/05	5	19.98	3	19.97	19.95	2	1,311	0.15%
2022/07/04	4	19.70	10	19.69	19.55	-6	1,322	-0.45%
2022/07/01	9	19.56	15	19.88	18.80	-6	1,340	-0.45%
2022/06/30	3	20.35	1	20.05	19.95	2	1,330	0.15%
2022/06/29	3	21.02	0	0.00	21.00	3	1,330	0.23%
2022/06/27	2	21.95	1	21.95	21.95	1	1,359	0.07%
2022/06/24	2	21.43	0	0.00	21.25	2	1,368	0.15%
2022/06/22	1	20.90	1	21.55	20.85	0	1,401	0.00%
2022/06/21	1	22.00	2	21.80	22.20	-1	1,473	-0.07%
2022/06/20	11	21.70	7	21.76	20.55	4	1,487	0.27%
2022/06/17	5	22.71	4	22.76	22.50	1	1,860	0.05%
2022/06/16	7	23.94	0	0.00	22.95	7	2,118	0.33%
2022/06/15	0	0.00	1	24.50	24.20	-1	2,116	-0.05%
2022/06/14	5	23.73	0	0.00	23.60	5	2,104	0.24%
2022/06/10	3	25.37	0	0.00	25.25	3	2,133	0.14%
2022/05/31	1	26.20	0	0.00	26.25	1	2,528	0.04%
2022/05/24	1	26.75	2	26.85	26.00	-1	3,027	-0.03%
2022/05/20	0	0.00	2	26.18	26.20	-2	3,563	-0.06%
2022/05/19	1	25.05	0	0.00	25.60	1	3,663	0.03%
2022/05/18	0	0.00	1	26.35	26.25	-1	3,667	-0.03%
2022/05/16	1	25.95	1	26.20	25.80	0	3,682	0.00%
2022/05/13	2	25.70	4	25.50	25.60	-2	3,693	-0.05%
2022/05/12	1	25.45	10	25.35	25.00	-9	3,691	-0.24%
2022/05/11	1	26.30	0	0.00	26.05	1	3,694	0.03%
2022/05/10	1	26.65	1	26.50	26.65	0	3,712	0.00%
2022/05/09	4	26.84	0	0.00	26.60	4	3,729	0.11%
2022/05/06	3	28.08	1	28.65	28.50	2	3,744	0.05%
2022/05/05	2	29.15	2.5	29.10	29.25	-0.5	3,764	-0.01%
2022/05/04	3	28.55	1	28.65	28.55	2	3,770	0.05%
2022/05/03	1	28.05	2	28.38	28.45	-1	3,799	-0.03%
2022/04/29	2	28.70	2	28.75	28.55	0	3,805	0.00%
2022/04/28	1	29.05	1	29.25	28.60	0	3,815	0.00%
2022/04/27	5	28.32	4	28.54	28.50	1	3,821	0.03%
2022/04/26	4	30.36	3	30.47	29.85	1	3,789	0.03%
2022/04/25	9.5	30.74	23	31.52	30.25	-13.5	3,792	-0.36%
2022/04/19	1	33.80	0	0.00	33.70	1	3,889	0.03%
2022/04/18	1	33.95	0	0.00	33.60	1	3,909	0.03%
2022/04/15	5	35.15	5	35.60	35.00	0	3,920	0.00%
2022/04/14	7	35.42	6	35.27	35.10	1	3,892	0.03%
2022/04/13	18	35.49	18	35.63	35.40	0	3,828	0.00%
2022/04/12	22	34.85	11	35.01	35.00	11	3,766	0.29%
2022/04/11	3	34.85	1	34.80	34.35	2	3,640	0.05%
2022/04/08	0	0.00	10	34.20	34.45	-10	3,632	-0.28%
2022/04/07	2	34.18	2	34.45	33.40	0	3,619	0.00%
2022/04/01	1	34.20	0	0.00	34.15	1	3,595	0.03%
2022/03/30	0	0.00	2	34.40	34.55	-2	3,608	-0.06%
2022/03/29	5	34.12	1	34.50	33.80	4	3,607	0.11%
2022/03/28	2	33.83	3	33.83	34.40	-1	3,621	-0.03%
2022/03/25	2	34.75	3	34.83	34.35	-1	3,649	-0.03%
2022/03/24	4	35.35	14	35.36	34.70	-10	3,718	-0.27%
2022/03/23	3	34.82	2	35.05	34.95	1	3,811	0.03%
2022/03/22	67	35.84	58	35.96	35.25	9	3,779	0.24%
2022/03/21	10	34.86	6	34.82	35.25	4	3,407	0.12%
2022/03/18	0	0.00	1	32.15	32.05	-1	3,188	-0.03%
2022/03/15	2	33.00	2	33.13	32.65	0	3,406	0.00%
2022/03/14	3	33.38	3	33.52	33.45	0	3,685	0.00%
2022/03/11	3	33.38	3	33.55	33.10	0	3,802	0.00%
2022/03/10	7	32.97	4	33.06	33.15	3	3,821	0.08%
2022/03/09	3	32.50	8	32.63	32.80	-5	3,846	-0.13%
2022/03/08	21	33.63	6	33.55	32.10	15	3,874	0.39%
2022/03/07	10	34.32	11	34.38	34.05	-1	3,786	-0.03%
2022/03/04	8	34.27	7	34.14	33.90	1	3,714	0.03%
2022/03/03	5	34.16	4	34.19	34.05	1	3,701	0.03%
2022/03/02	15	34.69	15	34.57	34.10	0	3,752	0.00%
2022/03/01	14	34.56	21	34.78	34.40	-7	4,178	-0.17%
2022/02/25	6	32.92	7	33.07	32.65	-1	4,206	-0.02%
2022/02/24	5	32.58	22	31.90	32.15	-17	4,316	-0.39%
2022/02/23	45	33.52	46	33.60	33.50	-1	4,313	-0.02%
2022/02/22	58	34.29	46	34.07	32.90	12	4,253	0.28%
2022/02/21	6	33.68	1	34.10	34.10	5	3,837	0.13%
2022/02/18	5	30.65	0	0.00	31.00	5	3,799	0.13%
2022/02/17	1	31.10	1	30.90	30.65	0	3,911	0.00%
2022/02/16	1	30.90	1	30.85	30.70	0	4,054	0.00%
2022/02/14	0	0.00	2	31.48	31.15	-2	4,779	-0.04%
2022/02/11	2	32.25	3	32.47	32.05	-1	4,806	-0.02%
2022/02/10	1	32.50	0	0.00	32.25	1	4,877	0.02%
2022/02/09	7	32.35	7	32.43	32.40	0	5,090	0.00%
2022/02/08	4	31.40	9	31.63	32.20	-5	5,105	-0.10%
2022/02/07	1	30.85	10	30.35	31.15	-9	5,153	-0.17%
2022/01/26	1	29.80	1	29.65	29.65	0	5,237	0.00%
2022/01/25	5	30.45	12	30.52	29.60	-7	5,380	-0.13%
2022/01/24	11	30.03	1	29.95	30.25	10	5,389	0.19%
2022/01/21	5	30.70	1	30.70	30.70	4	5,419	0.07%
2022/01/20	1	31.20	0	0.00	31.25	1	5,423	0.02%
2022/01/17	1	30.05	1	30.00	31.20	0	5,466	0.00%
2022/01/14	1	30.85	6	30.68	30.50	-5	5,570	-0.09%
2022/01/13	4	31.79	10	32.50	31.75	-6	5,606	-0.11%
2022/01/12	11	31.05	2	31.38	30.90	9	5,552	0.16%
2022/01/11	4	31.81	5	31.93	31.35	-1	5,569	-0.02%
2022/01/10	2	32.20	1	32.20	32.10	1	5,611	0.02%
2022/01/07	3	33.47	0	0.00	33.25	3	5,638	0.05%
2022/01/06	1	34.15	0	0.00	34.15	1	5,668	0.02%
2022/01/05	0	0.00	10	34.70	34.35	-10	5,701	-0.18%
2022/01/04	0	0.00	5.3	34.20	34.80	-5.3	5,734	-0.09%
2022/01/03	3	34.88	6	34.52	34.65	-3	5,749	-0.05%
2021/12/29	2	35.58	0	0.00	35.55	2	5,826	0.03%
2021/12/24	10	36.40	0	0.00	35.75	10	6,103	0.16%
2021/12/22	5	36.90	0	0.00	36.20	5	6,231	0.08%
2021/12/20	2	37.05	4	37.05	36.60	-2	6,235	-0.03%
2021/12/17	33.3	37.17	24	37.28	35.90	9.3	6,185	0.15%
2021/12/16	2	35.95	1	36.00	35.85	1	6,069	0.02%
2021/12/14	0	0.00	1	35.75	35.60	-1	6,096	-0.02%
2021/12/13	1	36.85	11	37.16	36.80	-10	6,082	-0.16%
2021/12/10	4	36.63	13	36.33	36.05	-9	6,010	-0.15%
2021/12/09	2	35.70	6	36.35	35.50	-4	6,008	-0.07%
2021/12/08	41	37.71	25	37.74	36.00	16	6,040	0.26%
2021/12/07	4	35.99	2	36.35	35.80	2	5,813	0.03%
2021/12/06	5	35.05	6	35.18	35.05	-1	5,734	-0.02%
2021/12/03	3	35.08	4	35.18	34.55	-1	5,714	-0.02%
2021/12/02	5	34.76	7	34.78	34.60	-2	5,709	-0.04%
2021/12/01	2	34.53	2	34.58	34.40	0	5,713	0.00%
2021/11/30	9	34.33	11	34.19	34.50	-2	5,750	-0.03%
2021/11/29	0	0.00	6	33.75	34.00	-6	5,763	-0.10%
2021/11/26	10	34.97	19	35.64	34.65	-9	5,804	-0.16%
2021/11/25	60.5	36.81	29	37.27	35.55	31.5	5,790	0.54%
2021/11/24	3	36.15	24	35.77	36.95	-21	5,270	-0.40%
2021/11/23	16	34.62	13	34.10	33.60	3	5,164	0.06%
2021/11/22	1	33.20	0	0.00	33.20	1	5,261	0.02%
2021/11/19	14	33.55	3.5	33.40	33.05	10.5	5,251	0.20%
2021/11/18	0	0.00	3	33.95	33.80	-3	5,286	-0.06%
2021/11/17	3	34.40	6	34.24	33.85	-3	5,327	-0.06%
2021/11/16	26	35.26	23	34.92	34.15	3	5,298	0.06%
2021/11/15	16	36.29	14	36.23	35.60	2	5,265	0.04%
2021/11/12	61	38.21	45	38.36	37.85	16	5,253	0.30%
2021/11/11	3	34.23	28	35.78	37.10	-25	4,774	-0.52%
2021/11/10	2	33.85	0	0.00	33.75	2	4,737	0.04%
2021/11/09	5	34.24	5	34.61	34.35	0	5,058	0.00%
2021/11/08	53	34.77	54	34.93	34.30	-1	5,170	-0.02%
2021/11/05	4	33.06	3	33.17	32.85	1	5,015	0.02%
2021/11/04	10	34.51	5	34.41	33.50	5	5,014	0.10%
2021/11/03	12	34.26	17	34.02	33.90	-5	5,029	-0.10%
2021/11/02	18	34.33	57	34.57	33.00	-39	4,996	-0.78%
2021/11/01	1	33.35	7	33.22	33.10	-6	4,903	-0.12%
2021/10/29	3	32.83	1	32.95	32.70	2	4,902	0.04%
2021/10/28	6	32.90	5	32.91	32.70	1	4,907	0.02%
2021/10/27	3	33.03	0	0.00	33.15	3	4,972	0.06%
2021/10/26	10	33.70	1	33.60	33.40	9	5,053	0.18%
2021/10/25	3	32.45	14	32.93	32.70	-11	5,121	-0.21%
2021/10/22	14	32.43	17	32.81	32.15	-3	5,200	-0.06%
2021/10/21	29	35.09	3	35.02	35.10	26	5,198	0.50%
2021/10/19	4	33.91	5	33.70	33.90	-1	5,292	-0.02%
2021/10/18	8	33.57	12	33.90	33.15	-4	5,375	-0.07%
2021/10/15	10	33.59	4	34.03	33.35	6	5,428	0.11%
2021/10/14	8	33.16	14	33.29	33.90	-6	5,505	-0.11%
2021/10/13	13	33.08	13	33.35	32.55	0	5,625	0.00%
2021/10/12	9	33.73	8	33.96	33.00	1	5,716	0.02%
2021/10/08	2	33.70	5	34.31	33.70	-3	5,933	-0.05%
2021/10/07	2	34.08	6	33.90	34.50	-4	6,188	-0.06%
2021/10/06	2	32.95	0	0.00	33.00	2	6,383	0.03%
2021/10/05	13	31.19	17	31.72	33.25	-4	6,559	-0.06%
2021/10/04	6	32.36	5	33.73	31.05	1	6,776	0.01%
2021/10/01	11	35.94	3	34.50	34.40	8	7,242	0.11%
2021/09/30	11	37.61	18	37.63	37.60	-7	7,380	-0.09%
2021/09/29	2	35.85	7	36.29	35.90	-5	7,439	-0.07%
2021/09/28	4	36.50	4	36.14	35.95	0	7,769	0.00%
2021/09/27	1	38.00	0	0.00	36.90	1	8,143	0.01%
2021/09/24	20	37.17	21	36.54	36.90	-1	8,765	-0.01%
2021/09/23	17	35.35	30	35.68	36.55	-13	9,602	-0.14%
2021/09/22	94	35.51	24	35.51	35.20	70	11,011	0.64%
2021/09/17	1	36.95	1	37.35	37.40	0	12,200	0.00%
2021/09/16	22	37.61	19	37.14	37.05	3	13,395	0.02%
2021/09/15	23	37.55	28	37.54	38.40	-5	13,660	-0.04%
2021/09/14	26	38.22	1	37.70	37.70	25	14,848	0.17%
2021/09/13	10	39.66	18	39.41	39.65	-8	15,362	-0.05%
2021/09/10	31	38.04	23	38.23	38.20	8	15,553	0.05%
2021/09/08	5	37.60	6	37.17	36.80	-1	15,702	-0.01%
2021/09/07	3	37.57	3	37.82	37.55	0	15,856	0.00%
2021/09/06	9	38.62	11	37.73	37.50	-2	15,975	-0.01%
2021/09/03	3	39.63	7	39.18	38.75	-4	15,999	-0.03%
2021/09/02	13	40.00	2	39.95	39.30	11	16,042	0.07%
2021/09/01	17	40.95	3	41.68	40.55	14	16,100	0.09%
2021/08/31	17	41.49	32	41.85	41.50	-15	16,142	-0.09%
2021/08/27	22	41.37	6	41.30	40.65	16	17,911	0.09%
2021/08/26	20	44.68	12	44.24	42.85	8	19,300	0.04%
2021/08/25	1	42.00	1	42.25	42.00	0	21,025	0.00%
2021/08/24	1	43.50	1	42.25	42.90	0	22,514	0.00%
2021/08/23	8	42.89	8	42.60	43.00	0	23,679	0.00%
2021/08/20	7	40.84	6.1	41.60	40.35	0.9	24,418	0.00%
2021/08/19	3	41.63	18	41.59	40.90	-15	25,342	-0.06%
2021/08/18	6	39.64	11	40.26	41.50	-5	25,537	-0.02%
2021/08/17	14	41.45	7	43.06	40.50	7	25,769	0.03%
2021/08/16	7	44.01	7	42.71	42.90	0	26,316	0.00%
2021/08/13	18	44.06	19	43.51	43.20	-1	26,767	0.00%
2021/08/12	5	42.49	14	42.80	45.50	-9	27,292	-0.03%
2021/08/11	6	41.31	0.2	41.25	41.40	5.8	27,256	0.02%
2021/08/06	3	43.85	2	43.50	42.70	1	27,680	0.00%
2021/08/05	3	44.37	26	43.86	43.25	-23	27,915	-0.08%
2021/08/03	9	46.06	1	46.60	45.90	8	29,607	0.03%
2021/08/02	8	46.03	13	45.96	46.85	-5	30,498	-0.02%
2021/07/30	24	47.21	8	46.53	45.15	16	30,962	0.05%
2021/07/29	3	46.15	17	45.89	47.20	-14	31,770	-0.04%
2021/07/28	40	45.77	17	46.39	44.50	23	32,297	0.07%
2021/07/27	32	47.19	21	47.12	45.70	11	32,709	0.03%
2021/07/26	10	47.86	11	48.29	47.40	-1	33,771	0.00%
2021/07/23	5	48.90	5	49.07	49.55	0	34,703	0.00%
2021/07/22	17	47.52	46	47.56	47.80	-29	34,866	-0.08%
2021/07/21	11	49.73	23	48.93	47.20	-12	35,280	-0.03%
2021/07/20	43	50.42	52	51.57	49.60	-9	35,682	-0.03%
2021/07/19	34	52.98	19	52.56	52.30	15	36,027	0.04%
2021/07/16	20	52.90	6	52.63	51.30	14	37,205	0.04%
2021/07/15	34	53.44	14	53.32	53.80	20	37,788	0.05%
2021/07/14	22	50.98	22	51.50	52.20	0	38,541	0.00%
2021/07/13	31	54.41	48	54.86	52.20	-17	38,672	-0.04%
2021/07/12	24	58.37	19	59.37	57.30	5	38,792	0.01%
2021/07/09	55	59.29	70	59.72	57.50	-15	39,076	-0.04%
2021/07/08	61	60.50	50	60.83	59.30	11	39,620	0.03%
2021/07/07	25	57.25	19	57.53	57.00	6	39,328	0.02%
2021/07/06	10	59.49	5	60.08	59.00	5	39,558	0.01%
2021/07/05	63.1	60.71	51	60.89	60.50	12.1	40,040	0.03%
2021/07/02	33	59.44	50	58.59	59.50	-17	40,013	-0.04%
2021/07/01	98	60.54	60	60.18	58.00	38	39,807	0.10%
2021/06/30	105	64.29	96	64.10	61.90	9	39,546	0.02%	大買/
2021/06/29	164	65.36	182	65.82	63.00	-18	39,231	-0.05%	大買/大賣/
2021/06/28	130	62.96	150	62.52	63.80	-20	37,925	-0.05%	大買/大賣/
2021/06/25	142	59.86	98	60.39	59.00	44	36,719	0.12%	大買/
2021/06/24	28	56.25	33	55.96	57.50	-5	35,576	-0.01%
2021/06/23	230	59.10	201	59.99	52.30	29	35,673	0.08%	大買/大賣/
2021/06/22	48	56.68	120	56.27	58.10	-72	34,795	-0.21%	大賣/
2021/06/21	44	49.75	18	49.33	52.90	26	34,215	0.08%
2021/06/18	4	47.25	10	47.40	48.15	-6	33,965	-0.02%
2021/06/17	8	47.80	21	47.76	47.20	-13	33,860	-0.04%
2021/06/16	10	47.20	10	47.47	46.50	0	33,763	0.00%
2021/06/15	10	46.50	28	44.40	47.10	-18	33,614	-0.05%
2021/06/11	0	0.00	22	42.74	42.85	-22	33,487	-0.07%
2021/06/10	0	0.00	7	41.02	42.35	-7	33,451	-0.02%
2021/06/09	20	40.78	3	41.60	41.05	17	33,382	0.05%
2021/06/08	4	42.30	3	42.35	43.15	1	33,306	0.00%
2021/06/07	20	42.10	30	43.09	42.00	-10	33,223	-0.03%
2021/06/04	293	48.84	226	48.32	46.65	67	33,028	0.20%	大買/大賣/
2021/06/03	360	47.76	323	47.96	46.60	37	31,682	0.12%	大買/大賣/
2021/06/02	275	44.30	308	44.49	45.70	-33	30,248	-0.11%	大買/大賣/
2021/06/01	162	39.82	227	39.90	41.55	-65	29,035	-0.22%	大買/大賣/
2021/05/31	144	39.26	130	39.42	37.80	14	28,038	0.05%	大買/大賣/
2021/05/28	205	36.08	149	36.31	37.15	56	26,859	0.21%	大買/大賣/
2021/05/27	76	33.04	100	33.38	33.80	-24	26,111	-0.09%
2021/05/26	17	30.64	61	31.06	30.75	-44	25,245	-0.17%
2021/05/25	66	30.63	62	30.83	30.30	4	25,106	0.02%
2021/05/24	90	31.34	109	31.43	31.55	-19	25,231	-0.08%	大賣/
2021/05/21	41	29.41	47	29.94	31.05	-6	24,744	-0.02%
2021/05/20	161	29.42	184	29.17	28.25	-23	24,298	-0.09%	大買/大賣/
2021/05/19	4	27.80	3	28.38	28.65	1	23,516	0.00%
2021/05/18	2	25.08	19	25.90	26.05	-17	23,511	-0.07%
2021/05/17	2	25.13	13	23.97	23.70	-11	23,478	-0.05%
2021/05/14	24	26.99	5	27.39	26.30	19	23,272	0.08%
2021/05/13	152	30.22	116	30.92	29.20	36	22,980	0.16%	大買/大賣/
2021/05/12	97	35.19	52.2	35.31	32.40	44.8	22,691	0.20%
2021/05/11	199	38.57	208	38.99	36.00	-9	22,286	-0.04%	大買/大賣/
2021/05/10	129	37.72	143	37.53	38.75	-14	21,051	-0.07%	大買/大賣/
2021/05/07	101	33.87	132	34.12	35.25	-31	20,176	-0.15%	大買/大賣/
2021/05/06	270	33.96	266	34.08	34.35	4	19,674	0.02%	大買/大賣/
2021/05/05	64	32.32	60	32.17	32.90	4	18,814	0.02%
2021/05/04	67	31.36	108	32.53	30.05	-41	18,264	-0.22%	大賣/
2021/05/03	361	36.98	306	37.53	33.20	55	17,858	0.31%	大買/大賣/
2021/04/29	52	34.48	77	34.61	35.85	-25	16,779	-0.15%
2021/04/28	49	33.52	36	33.65	32.60	13	15,840	0.08%
2021/04/27	94	34.48	81	34.54	33.95	13	15,657	0.08%
2021/04/26	114	33.05	71	33.62	34.55	43	15,195	0.28%	大買/
2021/04/23	78	31.81	69	31.18	31.45	9	14,808	0.06%
2021/04/22	136	35.38	137	34.00	31.95	-1	14,502	-0.01%	大買/大賣/
2021/04/21	84	33.62	90	33.91	33.25	-6	13,347	-0.04%
2021/04/20	183	32.29	139	32.73	33.90	44	12,683	0.35%	大買/大賣/
2021/04/19	60	32.02	66	32.60	33.05	-6	11,748	-0.05%
2021/04/16	11	29.42	23	29.69	30.05	-12	11,387	-0.11%
2021/04/15	59	26.49	65.2	26.68	27.35	-6.2	11,071	-0.06%
2021/04/14	106	23.93	192	24.13	24.90	-86	10,615	-0.81%	大買/大賣/
2021/04/13	56	23.24	33	23.44	22.65	23	9,831	0.23%
2021/04/12	55	22.57	91	22.48	23.30	-36	9,663	-0.37%
2021/04/09	168	22.62	144	22.28	21.25	24	9,344	0.26%	大買/大賣/
2021/04/08	50	21.23	47	21.95	22.20	3	8,757	0.03%
2021/04/07	13	20.08	148	19.88	20.20	-135	8,589	-1.57%	大賣/鉅額交易
2021/04/06	104	20.31	72	20.00	20.35	32	9,306	0.34%	大買/
2021/04/01	111	19.76	50	19.70	19.30	61	9,653	0.63%	大買/
2021/03/31	76	18.65	81	18.82	18.75	-5	10,277	-0.05%
2021/03/30	1	18.05	1	18.15	18.20	0	10,843	0.00%
2021/03/29	7	18.25	3	18.25	18.10	4	11,490	0.03%
2021/03/26	95	18.38	88	18.79	18.00	7	12,448	0.06%
2021/03/25	25	18.32	28	18.64	18.95	-3	12,235	-0.02%
2021/03/24	9	17.34	15	17.20	17.25	-6	12,144	-0.05%
2021/03/23	0	0.00	9	17.56	17.40	-9	12,328	-0.07%
2021/03/22	2	17.88	2	18.03	17.80	0	12,684	0.00%
2021/03/19	6	17.58	0	0.00	17.60	6	13,521	0.04%
2021/03/18	2	18.00	0	0.00	17.90	2	14,000	0.01%
2021/03/17	0	0.00	1	18.05	17.90	-1	14,537	-0.01%
2021/03/16	3	18.13	0	0.00	18.15	3	14,688	0.02%
2021/03/15	2	18.63	7	18.53	18.55	-5	14,683	-0.03%
2021/03/11	1	18.50	1	18.65	18.40	0	14,721	0.00%
2021/03/10	3	18.23	2	18.53	18.50	1	14,745	0.01%
2021/03/09	31	19.18	46	19.10	18.60	-15	14,791	-0.10%
2021/03/08	30	18.53	14	18.45	18.15	16	14,677	0.11%
2021/03/05	235	19.65	175	19.54	18.70	60	15,123	0.40%	大買/大賣/
2021/03/04	34	18.81	15.5	19.64	19.80	18.5	14,791	0.13%
2021/03/03	4	18.00	1	18.00	18.00	3	14,607	0.02%
2021/03/02	6	17.95	0	0.00	17.55	6	14,736	0.04%
2021/02/26	7	18.75	4	18.83	18.50	3	14,746	0.02%
2021/02/25	4	18.96	6	19.37	18.85	-2	14,728	-0.01%
2021/02/24	27.5	19.82	7	20.12	18.85	20.5	14,677	0.14%
2021/02/23	21	18.93	122	19.65	19.90	-101	14,474	-0.70%	大賣/鉅額交易
2021/02/22	4	17.91	13	17.20	18.10	-9	14,484	-0.06%
2021/02/19	7	17.30	0	0.00	16.90	7	14,406	0.05%
2021/02/18	22	16.85	4.1	17.07	17.55	17.9	14,308	0.13%
2021/02/17	1	16.05	6.3	16.16	16.40	-5.3	14,147	-0.04%
2021/02/05	4	15.03	3	14.95	14.95	1	14,064	0.01%
2021/02/04	0	0.00	1	15.20	15.05	-1	14,051	-0.01%
2021/02/03	5	15.20	6	15.30	15.10	-1	14,040	-0.01%
2021/02/02	0.2	15.45	3	15.35	15.65	-2.8	14,019	-0.02%
2021/02/01	30	15.84	3	15.78	15.50	27	13,963	0.19%
2021/01/28	20	16.13	2	16.10	16.10	18	13,812	0.13%
2021/01/27	7	16.71	0	0.00	16.15	7	13,767	0.05%
2021/01/26	1	16.80	7	16.84	16.55	-6	13,723	-0.04%
2021/01/25	1	17.40	1	17.45	17.45	0	13,650	0.00%
2021/01/22	8	17.76	1	17.70	17.80	7	13,529	0.05%
2021/01/21	17	17.24	10	17.30	16.70	7	13,428	0.05%
2021/01/20	2	16.60	2	16.68	16.80	0	13,384	0.00%
2021/01/19	6	18.03	4	18.15	17.65	2	13,290	0.02%
2021/01/18	22	18.55	16	17.86	18.25	6	13,211	0.05%
2021/01/15	24	19.09	52	19.01	18.50	-28	13,072	-0.21%
2021/01/14	64	21.25	6	20.61	20.20	58	12,902	0.45%
2021/01/13	1	20.20	3	20.73	20.90	-2	12,712	-0.02%
2021/01/12	12	20.44	1	20.80	20.15	11	12,667	0.09%
2021/01/11	4	21.34	1	21.90	21.90	3	12,580	0.02%
2021/01/08	6	20.67	2	20.70	20.60	4	12,527	0.03%
2021/01/07	7	21.58	10	21.55	21.55	-3	12,478	-0.02%
2021/01/06	4	22.55	11	22.06	22.20	-7	12,437	-0.06%
2021/01/05	34	23.32	57	23.80	23.30	-23	12,388	-0.19%
2021/01/04	32	22.35	41	22.32	23.45	-9	12,303	-0.07%
2020/12/31	42	21.26	9	21.35	21.40	33	12,159	0.27%
2020/12/30	4	21.78	5	21.87	21.55	-1	12,086	-0.01%
2020/12/29	78	23.62	51	23.59	23.00	27	11,917	0.23%
2020/12/28	101	23.60	135	23.45	22.25	-34	10,983	-0.31%	大買/大賣/
2020/12/25	140	23.01	65	23.10	23.35	75	10,255	0.73%	大買/
2020/12/24	47	20.44	79.3	21.33	22.00	-32.3	9,080	-0.36%
2020/12/23	55	19.05	31	19.32	20.00	24	8,366	0.29%
2020/12/22	54	19.41	84	19.50	18.20	-30	7,760	-0.39%
2020/12/21	25	17.31	17.1	17.83	18.05	7.9	6,769	0.12%
2020/12/18	33	16.17	71	16.35	16.45	-38	6,609	-0.57%
2020/12/17	40	15.28	8	15.94	15.80	32	6,502	0.49%
2020/12/16	53	16.30	40	16.11	16.10	13	6,342	0.20%
2020/12/15	167	16.47	178	16.77	16.00	-11	5,992	-0.18%	大買/大賣/
2020/12/14	27	15.39	44.1	15.44	15.95	-17.1	5,129	-0.33%
2020/12/11	47	15.10	47	15.32	14.50	0	4,714	0.00%
2020/12/10	24	13.38	167	13.56	14.20	-143	4,190	-3.41%	大賣/鉅額交易
2020/12/09	38	13.03	1	13.35	12.95	37	4,074	0.91%
2020/12/08	0	0.00	2	13.23	13.15	-2	4,063	-0.05%
2020/12/07	64	13.15	14	13.40	12.95	50	4,060	1.23%
2020/12/04	66	13.19	2	13.40	13.40	64	4,042	1.58%
2020/12/03	24	13.70	59	13.95	13.45	-35	4,044	-0.87%
2020/12/02	85	13.42	57	13.51	13.40	28	4,033	0.69%
2020/12/01	58	14.91	55	14.50	14.10	3	3,945	0.08%
2020/11/30	46	14.06	35.2	14.20	14.55	10.9	3,520	0.31%
2020/11/27	35	12.61	23	12.85	13.25	12	3,154	0.38%
2020/11/26	20	11.98	28	11.98	12.05	-8	2,891	-0.28%
2020/11/25	10	11.57	33	11.57	11.55	-23	2,747	-0.84%
2020/11/24	9	11.32	9	11.47	11.45	0	2,682	0.00%
2020/11/23	27	11.01	11	11.02	11.40	16	2,631	0.61%
2020/11/20	70	11.36	45	11.06	10.85	25	2,573	0.97%
2020/11/19	4	10.99	12	11.05	11.25	-8	2,282	-0.35%
2020/11/18	2	10.30	5	10.24	10.25	-3	2,122	-0.14%
2020/11/17	1	9.78	0	0.00	9.85	1	2,080	0.05%
2020/11/16	4	9.85	1	9.89	9.83	3	2,095	0.14%
2020/11/12	1	9.82	0	0.00	9.64	1	2,159	0.05%
2020/11/11	0	0.00	1	9.90	9.89	-1	2,208	-0.05%
2020/11/09	0	0.00	3	9.93	9.87	-3	2,215	-0.14%
2020/11/06	0	0.00	2	9.88	9.86	-2	2,212	-0.09%
2020/11/04	2	9.85	1	9.85	9.80	1	2,206	0.05%
2020/11/03	0	0.00	8	9.74	9.74	-8	2,198	-0.36%
2020/10/28	1	9.92	2	10.08	9.89	-1	2,176	-0.05%
2020/10/27	2	9.72	2	9.69	9.78	0	2,151	0.00%
2020/10/23	1	9.52	1	9.51	9.50	0	2,132	0.00%
2020/10/22	6	9.56	0	0.00	9.44	6	2,130	0.28%
2020/10/20	1	9.78	0	0.00	9.53	1	2,117	0.05%
2020/10/15	1	9.88	0	0.00	9.88	1	2,089	0.05%
2020/10/14	1	9.92	3	10.00	10.05	-2	2,080	-0.10%
2020/10/13	18	9.83	3	9.96	9.77	15	2,068	0.73%
2020/10/12	6	10.37	11	10.38	10.20	-5	2,038	-0.25%
2020/10/08	6	10.26	3	10.30	10.30	3	2,008	0.15%
2020/10/07	10	10.06	3	10.10	10.00	7	1,992	0.35%
2020/10/06	2	10.02	1	10.10	10.00	1	1,985	0.05%
2020/10/05	1	9.97	2	9.92	9.96	-1	1,979	-0.05%
2020/09/29	0	0.00	2	10.05	9.60	-2	1,973	-0.10%
2020/09/28	1	10.00	0	0.00	9.96	1	1,959	0.05%
2020/09/25	9	10.01	3	10.30	9.90	6	1,956	0.31%
2020/09/24	7	10.09	1	10.30	10.05	6	1,884	0.32%
2020/09/23	6	10.53	5	10.66	10.65	1	1,838	0.05%
2020/09/22	13	10.93	12	10.91	10.75	1	1,809	0.06%
2020/09/21	5	10.68	2	10.68	10.55	3	1,650	0.18%
2020/09/18	4	10.53	6	10.57	10.60	-2	1,604	-0.12%
2020/09/17	0	0.00	2	10.65	10.45	-2	1,566	-0.13%
2020/09/16	3	10.57	1	10.55	10.50	2	1,537	0.13%
2020/09/15	0	0.00	2	10.65	10.65	-2	1,445	-0.14%
2020/09/14	15	10.35	19	10.61	10.30	-4	1,391	-0.29%
2020/09/11	4	10.00	35	10.34	10.10	-31	1,313	-2.36%
2020/09/10	1	10.40	2	10.70	10.30	-1	1,274	-0.08%
2020/09/09	1	9.91	0.1	10.50	10.55	0.9	1,240	0.07%
2020/09/08	5	10.25	2	10.30	10.15	3	1,189	0.25%
2020/09/07	1	10.95	8	10.86	10.75	-7	1,138	-0.61%
2020/09/04	2	10.30	8	10.09	10.25	-6	1,054	-0.57%
2020/09/03	4	10.14	11.1	10.04	9.95	-7.1	1,001	-0.70%
2020/09/02	7	9.35	4	9.48	9.50	3	911	0.33%
2020/09/01	1	9.53	4	9.34	9.34	-3	841	-0.36%
2020/08/31	1	8.83	0	0.00	8.79	1	805	0.12%
2020/08/28	4	8.43	10	8.44	8.39	-6	758	-0.79%
2020/08/27	10	8.63	2	8.57	8.54	8	752	1.06%
2020/08/26	0	0.00	1	8.39	8.42	-1	724	-0.14%
2020/08/21	7	8.16	0	0.00	8.20	7	685	1.02%
2020/08/20	2	8.09	0	0.00	7.98	2	682	0.29%
2020/08/18	0.1	8.55	9	8.93	8.45	-8.9	676	-1.32%
2020/08/17	0	0.00	9	8.54	8.54	-9	642	-1.40%
2020/08/14	4	7.60	2	7.87	7.77	2	591	0.34%
2020/08/03	1	7.01	1	7.08	7.01	0	694	0.00%
2020/07/30	0.1	7.40	0	0.00	7.10	0.1	692	0.01%
2020/07/28	1	6.91	0	0.00	7.08	1	694	0.14%
2020/07/23	1	7.11	0	0.00	7.09	1	691	0.14%
2020/07/20	1	7.05	0	0.00	7.07	1	693	0.14%
2020/07/17	6	7.23	5	7.17	7.02	1	692	0.14%
2020/07/14	4	7.22	4	7.31	7.29	0	682	0.00%
2020/07/10	3	7.40	0	0.00	7.35	3	672	0.45%
2020/07/09	11	7.49	0	0.00	7.48	11	667	1.65%
2020/07/08	0	0.00	3	7.47	7.48	-3	655	-0.46%
2020/07/07	11	7.48	2	7.32	7.44	9	653	1.38%
2020/07/06	5	7.59	0	0.00	7.65	5	640	0.78%
2020/07/03	3	7.27	0	0.00	7.24	3	625	0.48%
2020/07/02	3	7.29	0	0.00	7.23	3	625	0.48%
2020/07/01	1	7.40	0	0.00	7.36	1	619	0.16%
2020/06/23	0	0.00	1	7.33	7.33	-1	617	-0.16%
2020/06/19	1	7.36	2	7.33	7.33	-1	610	-0.16%
2020/06/17	0	0.00	4	7.31	7.27	-4	606	-0.66%
2020/06/16	9	7.42	0	0.00	7.35	9	605	1.49%
2020/06/12	5	7.27	1	7.23	7.25	4	611	0.65%
2020/06/11	0	0.00	10	7.15	7.05	-10	593	-1.68%
2020/06/10	0.1	7.53	0	0.00	7.35	0.1	568	0.01%
2020/06/09	10	7.40	0	0.00	7.41	10	535	1.87%
2020/06/05	1	6.89	1	7.10	6.99	0	501	0.00%
2020/05/19	0	0.00	0.9	6.96	6.89	-0.9	325	-0.28%
2020/05/18	0	0.00	9	7.11	7.10	-9	290	-3.09%
2020/05/15	1	6.50	0	0.00	6.50	1	217	0.46%
2020/04/30	0	0.00	5	5.93	5.93	-5	174	-2.87%
2020/04/22	2	5.21	0	0.00	5.27	2	173	1.15%
2020/04/16	0	5.71	0	0.00	5.58	0	173	0.00%
2020/04/09	1	5.35	0	0.00	5.38	1	172	0.58%
2020/03/23	0	0.00	0.1	4.72	4.68	-0.1	186	-0.05%
2020/03/19	0	0.00	1	4.70	4.65	-1	185	-0.54%
2020/03/17	4	5.24	0	0.00	5.19	4	170	2.35%
2020/03/10	5	6.22	0	0.00	6.38	5	163	3.07%
2020/03/04	0	0.00	1	6.71	6.70	-1	160	-0.62%
2019/12/27	0	0.00	3	7.41	7.30	-3	186	-1.60%
2019/12/26	0	0.00	2	7.37	7.34	-2	185	-1.08%
2019/12/18	0	0.00	6	7.32	7.33	-6	174	-3.44%
2019/12/06	0	0.00	5	7.11	7.11	-5	173	-2.88%
2019/11/25	1	7.12	0	0.00	7.02	1	204	0.49%
2019/11/20	20	7.05	0	0.00	7.05	20	207	9.64%
2019/11/06	1	7.40	0	0.00	7.37	1	202	0.49%
2019/10/30	1	7.30	3	7.30	7.31	-2	205	-0.97%
2019/10/09	0	0.00	2	7.31	7.40	-2	179	-1.11%
2019/09/27	0	0.00	3	7.38	7.41	-3	194	-1.54%
2019/09/10	3	7.55	0	0.00	7.47	3	197	1.52%
2019/07/04	5	7.46	0	0.00	7.51	5	150	3.32%
2019/06/11	0	0.00	2	7.52	7.50	-2	139	-1.43%
2019/05/24	5	7.51	0	0.00	7.51	5	147	3.40%
2019/04/29	0	0.00	0.4	7.86	7.78	-0.4	158	-0.22%
2019/04/19	0	0.00	2	7.84	7.86	-2	155	-1.29%
2019/04/15	0	0.00	2	7.85	7.88	-2	156	-1.28%
2019/03/25	5	7.98	0	0.00	8.08	5	143	3.49%
2019/03/19	0	0.00	1	8.19	8.22	-1	141	-0.71%
2019/03/13	0	0.00	1	8.26	8.28	-1	149	-0.67%
2019/03/12	0	0.00	1	8.26	8.25	-1	156	-0.64%
2019/03/08	0	0.00	12	8.24	8.31	-12	165	-7.26%
2019/03/07	0	0.00	5	8.34	8.34	-5	167	-2.99%
2019/03/04	5	8.23	0	0.00	8.22	5	167	2.98%
2019/02/26	14	8.20	0	0.00	8.20	14	164	8.52%
2019/02/25	1	8.16	0	0.00	8.15	1	164	0.61%
2019/01/28	1	8.12	0	0.00	8.15	1	196	0.51%
2019/01/22	6	8.03	0	0.00	8.02	6	208	2.87%
2019/01/21	19	8.07	0	0.00	8.16	19	211	8.99%
2019/01/17	5	7.82	0	0.00	7.85	5	220	2.27%
2019/01/14	5	7.86	0	0.00	7.85	5	227	2.20%
2018/12/24	2	7.99	0	0.00	8.00	2	310	0.65%
2018/12/20	5	7.96	0	0.00	7.97	5	331	1.51%
2018/12/19	5	8.01	0	0.00	8.01	5	403	1.24%
2018/12/18	12	8.05	0	0.00	8.02	12	417	2.88%
2018/12/10	0	0.00	5	8.16	8.14	-5	439	-1.14%
2018/12/07	5	8.01	0	0.00	8.19	5	445	1.12%
2018/10/25	0	0.00	3	8.24	8.00	-3	626	-0.48%
2018/10/24	1	8.74	0	0.00	8.72	1	618	0.16%
2018/10/12	0	0.00	5	8.95	9.00	-5	667	-0.75%
2018/10/11	1	8.90	2	8.88	8.87	-1	673	-0.15%
2018/10/05	1	9.88	0	0.00	9.82	1	654	0.15%
2018/09/27	0	0.00	3	10.65	10.70	-3	665	-0.45%
2018/09/07	0	0.00	2	10.25	10.10	-2	640	-0.31%
2018/09/06	3	10.40	0	0.00	10.35	3	660	0.45%
2018/08/29	0	0.00	2	10.90	10.80	-2	869	-0.23%
2018/08/28	1	10.60	0	0.00	10.55	1	850	0.12%
2018/08/24	2	10.70	0	0.00	10.75	2	872	0.23%
2018/08/23	0	0.00	0.2	10.40	10.45	-0.2	866	-0.02%
2018/08/14	2	10.55	0	0.00	10.65	2	922	0.22%
2018/08/13	0	0.00	5	10.55	10.55	-5	942	-0.53%
2018/08/10	0	0.00	2	10.98	11.05	-2	945	-0.21%
2018/08/09	7	11.06	0	0.00	10.85	7	968	0.72%
2018/07/26	0	0.00	2	11.15	11.00	-2	1,366	-0.15%
2018/07/17	2	11.05	0	0.00	11.05	2	2,485	0.08%
2018/07/11	0	0.00	10	10.40	10.40	-10	2,650	-0.38%
2018/07/09	10	10.50	0	0.00	10.60	10	2,714	0.37%
2018/07/03	2	11.13	0	0.00	10.95	2	3,130	0.06%
2018/07/02	0	0.00	16	11.40	11.30	-16	3,185	-0.50%
2018/06/29	11	11.60	0	0.00	11.55	11	3,507	0.31%
2018/06/27	3	11.45	5	11.50	11.40	-2	3,655	-0.05%
2018/06/26	0	0.00	10	11.28	11.40	-10	3,720	-0.27%
2018/06/25	0	0.00	2	11.75	11.60	-2	3,721	-0.05%
2018/06/22	1	11.80	2	11.80	11.75	-1	3,734	-0.03%
2018/06/19	0	0.00	1	12.25	12.05	-1	3,825	-0.03%
2018/06/15	16	12.19	0	0.00	12.15	16	3,859	0.41%
2018/06/14	5	12.40	15	12.45	12.35	-10	3,927	-0.25%
2018/06/12	5	12.45	0	0.00	12.35	5	3,966	0.13%
2018/06/11	6	13.00	2	13.00	12.80	4	3,961	0.10%
2018/06/08	1	11.95	1	12.50	12.45	0	3,906	0.00%
2018/06/01	10	11.70	0	0.00	11.75	10	4,377	0.23%
2018/05/28	1	11.75	47	11.80	11.80	-46	5,784	-0.80%
2018/05/25	1	11.85	0	0.00	11.90	1	5,939	0.02%
2018/05/24	1	12.25	5	12.20	12.10	-4	6,400	-0.06%
2018/05/23	22	12.20	1	12.20	12.15	21	6,534	0.32%
2018/05/21	6	11.85	0	0.00	11.95	6	6,720	0.09%
2018/05/18	0	0.00	1	12.05	12.00	-1	6,766	-0.01%
2018/05/15	1	12.15	0	0.00	12.05	1	6,995	0.01%
2018/05/14	5	12.30	0	0.00	12.15	5	7,147	0.07%
2018/05/10	0	0.00	3	12.65	12.65	-3	7,328	-0.04%
2018/05/09	1	12.75	0	0.00	12.75	1	7,399	0.01%
2018/05/08	0	0.00	10	12.95	12.80	-10	7,632	-0.13%
2018/05/07	0	0.00	8	13.25	13.30	-8	7,644	-0.10%
2018/05/04	0	0.00	2	13.30	13.05	-2	7,676	-0.03%
2018/05/03	10	13.75	252	13.64	13.55	-242	7,919	-3.06%	大賣/鉅額交易
2018/05/02	2	13.95	2	13.75	14.10	0	8,086	0.00%
2018/04/30	10	13.95	11	13.62	13.70	-1	8,035	-0.01%
2018/04/27	251	13.91	5	13.88	13.85	246	7,987	3.08%	大買/鉅額交易
2018/04/26	3	14.28	9	13.94	13.65	-6	7,858	-0.08%
2018/04/25	11	13.66	117	13.81	14.30	-106	7,814	-1.36%	大賣/鉅額交易
2018/04/24	127	13.64	50	13.78	13.35	77	7,557	1.02%	大買/
2018/04/23	15	13.45	16	13.70	13.15	-1	7,461	-0.01%
2018/04/20	3	13.35	13	13.51	13.50	-10	7,480	-0.13%
2018/04/19	3	13.25	10	13.43	13.15	-7	7,561	-0.09%
2018/04/18	5	12.85	0	0.00	12.85	5	7,714	0.06%
2018/04/17	8	12.50	0	0.00	12.65	8	7,793	0.10%
2018/04/16	1	12.85	0	0.00	12.80	1	7,765	0.01%
2018/04/13	3	13.30	3	13.50	13.05	0	7,750	0.00%
2018/04/12	21	13.39	4	13.45	13.35	17	7,730	0.22%
2018/04/11	41	13.45	94	13.51	13.65	-53	7,693	-0.69%
2018/04/10	45	13.05	38	13.26	12.80	7	7,487	0.09%
2018/04/09	39	12.89	37	13.09	13.00	2	7,448	0.03%
2018/04/03	49	13.13	6	13.19	13.10	43	7,391	0.58%
2018/04/02	37	13.60	186	13.23	13.45	-149	7,332	-2.03%	大賣/鉅額交易
2018/03/31	11	12.95	1	12.95	12.60	10	7,041	0.14%
2018/03/30	14	12.37	20	12.38	12.50	-6	6,960	-0.09%
2018/03/29	20	12.00	13	11.96	12.05	7	6,904	0.10%
2018/03/28	85	11.55	0	0.00	11.60	85	6,840	1.24%
2018/03/27	15	12.15	16	11.97	11.90	-1	6,827	-0.01%
2018/03/26	1	11.60	0	0.00	11.80	1	6,808	0.01%
2018/03/22	10	12.50	10	11.90	11.90	0	6,747	0.00%
2018/03/20	13	12.66	10	12.87	12.80	3	6,644	0.05%
2018/03/19	2	12.55	1	12.65	12.50	1	6,562	0.02%
2018/03/16	6	12.87	5	13.15	12.80	1	6,516	0.02%
2018/03/14	0	0.00	3	13.35	13.35	-3	6,445	-0.05%
2018/03/13	20	13.35	28	13.49	13.30	-8	6,400	-0.12%
2018/03/12	39	13.35	16	13.70	13.70	23	6,297	0.37%
2018/03/09	32	12.96	20.3	12.75	12.75	11.7	6,111	0.19%
2018/03/08	2	12.88	0	0.00	12.95	2	6,066	0.03%
2018/03/07	2	13.18	13	13.08	13.00	-11	5,993	-0.18%
2018/03/06	17	13.68	7	13.65	13.60	10	5,837	0.17%
2018/03/05	78	13.88	10	14.29	13.55	68	5,705	1.19%
2018/03/02	48	15.33	42	15.18	14.55	6	5,437	0.11%
2018/03/01	37	14.74	30	15.03	15.50	7	4,775	0.15%
2018/02/27	14	13.94	17.3	13.99	14.10	-3.3	4,383	-0.08%
2018/02/26	13	14.73	105	14.60	14.20	-92	4,205	-2.19%	大賣/
2018/02/23	83	13.79	1	13.80	13.80	82	3,728	2.20%
2018/02/22	18	11.90	27	12.45	12.55	-9	3,587	-0.25%
2018/02/21	1	11.60	2	11.55	11.45	-1	3,430	-0.03%
2018/02/12	37	11.55	29	11.44	11.40	8	3,362	0.24%
2018/02/09	0	0.00	5	11.40	11.55	-5	3,286	-0.15%
2018/02/08	8	11.52	8	11.51	11.30	0	3,151	0.00%
2018/02/07	8	11.45	8	11.31	11.20	0	3,053	0.00%
2018/02/06	16	11.84	10	11.38	10.80	6	2,965	0.20%
2018/02/05	9	11.89	16	11.67	11.75	-7	2,767	-0.25%
2018/02/02	2	11.55	0	0.00	11.35	2	2,566	0.08%
2018/02/01	18	11.53	20	11.44	11.40	-2	2,522	-0.08%
2018/01/31	26	11.70	10	11.81	11.65	16	2,427	0.66%
2018/01/30	5	11.30	15	11.38	10.90	-10	2,163	-0.46%
2018/01/29	10	12.05	10	12.25	11.85	0	2,090	0.00%
2018/01/26	46	12.16	30	12.15	12.25	16	2,002	0.80%
2018/01/25	6	11.92	11	11.68	11.95	-5	1,700	-0.29%
2018/01/24	1	10.95	0	0.00	10.90	1	1,459	0.07%
2018/01/23	3	11.03	0	0.00	11.05	3	1,413	0.21%
2018/01/22	61	11.46	52	11.58	11.40	9	1,389	0.65%
2018/01/19	47	11.83	80	11.83	11.65	-33	1,318	-2.50%
2018/01/18	1	11.45	70	11.66	11.30	-69	1,118	-6.17%
2018/01/17	18	11.95	18	11.96	11.70	0	1,062	0.00%
2018/01/16	0	0.00	4	11.15	11.40	-4	941	-0.42%
2018/01/15	4	10.85	11	10.77	11.40	-7	879	-0.80%
2018/01/12	5	10.96	8	10.94	11.05	-3	738	-0.41%
2018/01/11	10	10.00	0	0.00	10.05	10	522	1.91%
2018/01/10	11	9.22	100	9.19	9.16	-89	418	-21.26%
2018/01/09	0	0.00	118	8.98	9.00	-118	405	-29.12%	大賣/鉅額交易
2018/01/02	45	8.68	0	0.00	8.73	45	282	15.91%