合機 (1618)-華南永昌-高雄券商分點個股進出

台股 » 個股 » 合機 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合機

(1618)

可現股當沖

股價
49.9
漲跌
▼0.1
漲幅
-0.20%
成交量
8,780張
產業
上市電器電纜類股
184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

合機 (1618)籌碼相關－華南永昌-高雄券商分點個股進出

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-高雄券商分點個股進出
華南永昌-高雄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
2024/05/13	44.1	48.29	41	49.50	49.90	3.1	15,792	0.02%
2024/05/10	7.1	48.95	9	49.51	50.00	-2	15,712	-0.01%
2024/05/09	30.1	50.60	9	50.59	49.55	21.1	15,682	0.13%
2024/05/08	86.3	52.21	89.1	53.06	52.70	-2.8	15,438	-0.02%
2024/05/07	42.1	47.88	71.1	50.43	51.60	-29.1	14,637	-0.20%
2024/05/06	19	47.41	6	47.38	46.95	13	14,207	0.09%
2024/05/03	25.1	49.38	19	49.45	48.55	6.1	14,072	0.04%
2024/05/02	72.2	53.28	51	51.31	51.10	21.2	13,860	0.15%
2024/04/30	18	52.98	18	53.34	53.20	0	13,667	0.00%
2024/04/29	67.3	55.40	48	54.56	54.20	19.3	13,506	0.14%
2024/04/26	17	57.58	19	57.94	57.30	-2	13,344	-0.01%
2024/04/25	49.1	56.73	7	57.13	55.60	42.1	13,004	0.32%
2024/04/24	50	59.16	85	58.72	57.70	-35	12,793	-0.27%
2024/04/23	78.2	56.90	49	56.69	55.60	29.2	12,160	0.24%
2024/04/22	26.4	63.38	19.2	60.70	57.80	7.2	11,661	0.06%
2024/04/19	83	64.13	64.1	63.84	64.20	18.9	11,037	0.17%
2024/04/18	0	0.00	0.2	58.40	58.40	-0.2	10,272	0.00%
2024/04/17	4	51.53	2.1	53.10	53.10	1.9	10,142	0.02%
2024/04/16	86.1	49.22	79.1	49.48	48.30	7	9,770	0.07%
2024/04/15	5	45.79	7.7	46.30	47.35	-2.7	8,461	-0.03%
2024/04/12	14	41.35	19.1	42.47	43.05	-5.1	7,923	-0.06%
2024/04/11	15	39.46	2	39.40	39.15	13	7,673	0.17%
2024/04/10	0	0.00	2	39.23	39.70	-2	7,632	-0.03%
2024/04/09	6	39.77	12.1	39.59	39.45	-6.1	7,461	-0.08%
2024/04/08	4	38.20	7.1	38.38	38.95	-3.1	7,147	-0.04%
2024/04/03	0.1	36.60	0	0.00	36.30	0.1	7,110	0.00%
2024/04/02	1	37.10	2	37.30	37.20	-1	7,314	-0.01%
2024/04/01	0.1	37.35	4	37.51	37.45	-4	7,316	-0.05%
2024/03/29	7	37.09	17	37.31	37.30	-10	7,312	-0.14%
2024/03/28	32	38.89	29	38.39	38.45	3	7,220	0.04%
2024/03/27	11	38.45	33	38.85	39.25	-22	7,091	-0.31%
2024/03/26	47.1	39.05	33.1	38.74	38.55	14	6,734	0.21%
2024/03/25	15	37.28	10.1	37.43	37.20	4.9	5,993	0.08%
2024/03/22	19	37.07	14.1	36.91	36.65	4.9	5,764	0.09%
2024/03/21	5	35.65	2.1	35.43	35.45	2.9	5,468	0.05%
2024/03/20	5	34.79	4	35.04	34.55	1	5,543	0.02%
2024/03/19	2	35.48	6.7	35.83	35.70	-4.7	5,701	-0.08%
2024/03/18	0	0.00	6	34.77	34.90	-6	5,806	-0.10%
2024/03/15	13	34.57	2.2	34.98	33.90	10.8	6,818	0.16%
2024/03/14	4	34.64	4	34.96	34.75	0	7,454	0.00%
2024/03/13	18	35.49	25.2	35.42	34.55	-7.2	7,801	-0.09%
2024/03/12	0	0.00	7.1	33.98	34.55	-7.1	8,379	-0.08%
2024/03/11	2.1	32.75	5	32.19	32.80	-2.9	8,693	-0.03%
2024/03/08	14	32.10	2.4	33.00	31.40	11.6	8,729	0.13%
2024/03/07	18.2	34.31	1.1	34.32	33.65	17.1	8,700	0.20%
2024/03/06	16.1	35.69	15	36.04	35.40	1.1	8,734	0.01%
2024/03/05	3.1	35.09	5	35.04	35.30	-1.9	8,703	-0.02%
2024/03/04	16	35.26	2.2	35.29	34.85	13.8	8,713	0.16%
2024/03/01	12.3	35.70	29.2	35.27	35.75	-16.9	8,597	-0.20%
2024/02/29	12	34.50	11.3	34.69	34.90	0.7	8,262	0.01%
2024/02/27	28	33.70	19.1	33.76	33.60	8.9	8,043	0.11%
2024/02/26	8	33.23	5	33.74	32.70	3	7,852	0.04%
2024/02/23	5	32.47	0.1	32.60	32.45	4.9	7,712	0.06%
2024/02/22	0	0.00	15.1	33.51	33.00	-15.1	7,647	-0.20%
2024/02/20	0.1	31.60	0	0.00	31.50	0.1	7,500	0.00%
2024/02/19	1	32.45	3	33.05	32.45	-2	7,511	-0.03%
2024/02/05	0.1	30.70	0	0.00	30.40	0.1	7,532	0.00%
2024/02/01	1	31.65	5	31.75	31.80	-4	7,544	-0.05%
2024/01/31	1	29.95	20	30.05	30.05	-19	7,473	-0.25%
2024/01/30	0	0.00	0.1	30.50	30.10	-0.1	7,475	0.00%
2024/01/29	0	0.00	10	30.00	30.40	-10	7,482	-0.13%
2024/01/25	0.1	30.30	1	30.30	29.80	-0.9	7,480	-0.01%
2024/01/24	0.2	30.30	0	0.00	30.40	0.2	7,479	0.00%
2024/01/23	3.1	30.28	0	0.00	30.25	3.1	7,508	0.04%
2024/01/19	2	30.00	0	0.00	29.60	2	7,544	0.03%
2024/01/18	1	29.90	1	29.80	29.90	0	7,570	0.00%
2024/01/16	7.1	30.88	0	30.80	30.65	7.1	7,853	0.09%
2024/01/15	3	32.29	6	31.78	31.75	-3	7,828	-0.04%
2024/01/11	1	31.15	1	31.50	30.70	0	7,788	0.00%
2024/01/10	2	30.85	1	31.40	30.60	1	7,793	0.01%
2024/01/09	4	31.06	1	31.30	31.35	3	7,801	0.04%
2024/01/08	0.1	31.65	25	31.50	31.45	-24.9	7,762	-0.32%
2024/01/04	6	32.24	13	32.28	32.15	-7	7,708	-0.09%
2024/01/03	5	31.98	3	32.28	31.85	2	7,677	0.03%
2024/01/02	1	33.30	3	33.43	32.85	-2	7,661	-0.03%
2023/12/29	29.1	32.40	6	32.75	32.65	23.1	7,617	0.30%
2023/12/28	18.1	32.76	5.1	32.77	32.95	13	7,547	0.17%
2023/12/27	1	31.45	2	31.53	31.30	-1	7,423	-0.01%
2023/12/26	4	30.94	10	31.35	30.95	-6	7,687	-0.08%
2023/12/25	3	31.22	2	30.85	30.80	1	8,112	0.01%
2023/12/22	0	0.00	1.4	31.74	31.30	-1.4	8,669	-0.02%
2023/12/21	2.1	31.87	0	0.00	31.75	2.1	8,812	0.02%
2023/12/20	0	32.50	0	0.00	32.35	0	8,767	0.00%
2023/12/19	7	32.41	0	0.00	32.35	7	8,735	0.08%
2023/12/18	7	34.41	4	33.86	33.25	3	8,681	0.03%
2023/12/15	6.2	34.26	3	34.38	34.00	3.2	8,631	0.04%
2023/12/14	34	35.88	10	36.23	35.30	24	8,502	0.28%
2023/12/13	8	36.19	7	36.15	35.60	1	8,285	0.01%
2023/12/12	29	37.71	149.1	38.71	36.90	-120.1	8,080	-1.49%	大賣/鉅額交易
2023/12/11	231	35.69	106.2	35.78	36.30	124.8	7,104	1.76%	大買/大賣/鉅額交易
2023/12/08	1	31.25	32.6	31.83	33.00	-31.6	6,508	-0.49%
2023/12/07	37.6	32.03	18.2	33.25	30.00	19.4	6,119	0.32%
2023/12/06	1	32.00	5.4	31.73	33.30	-4.4	5,555	-0.08%
2023/12/05	0.1	29.80	0	0.00	30.30	0.1	5,240	0.00%
2023/12/04	10	30.10	3	30.03	29.80	7	5,346	0.13%
2023/12/01	3.2	29.26	3.2	30.53	29.75	0	5,382	0.00%
2023/11/30	0	0.00	2.1	29.10	28.95	-2.1	5,289	-0.04%
2023/11/29	1.4	28.58	5	28.71	28.65	-3.6	5,293	-0.07%
2023/11/28	0	0.00	1	27.50	27.85	-1	5,278	-0.02%
2023/11/27	4	28.59	0	0.00	27.55	4	5,274	0.08%
2023/11/24	1	27.95	2	28.35	28.35	-1	5,220	-0.02%
2023/11/23	1	27.90	0	0.00	27.35	1	5,164	0.02%
2023/11/21	2	27.45	0	0.00	27.30	2	5,164	0.04%
2023/11/20	1	27.65	1	27.35	27.35	0	5,161	0.00%
2023/11/17	3	27.48	0	0.00	27.50	3	5,162	0.06%
2023/11/16	1	27.95	11	27.51	27.70	-10	5,162	-0.19%
2023/11/15	0	0.00	11	27.97	27.75	-11	5,118	-0.21%
2023/11/14	1	25.95	1.1	25.84	25.80	-0.1	5,005	0.00%
2023/11/13	11	25.32	1	25.35	25.30	10	5,008	0.20%
2023/11/10	2	25.23	0	0.00	25.25	2	5,020	0.04%
2023/11/08	0	0.00	1	27.45	27.25	-1	4,985	-0.02%
2023/11/06	1	26.70	2	26.60	26.85	-1	5,039	-0.02%
2023/11/02	3	26.15	3	26.10	26.10	0	5,092	0.00%
2023/11/01	0	0.00	1	25.80	25.80	-1	5,108	-0.02%
2023/10/31	1	27.45	0	0.00	26.00	1	5,144	0.02%
2023/10/30	0	0.00	1	27.30	27.00	-1	5,241	-0.02%
2023/10/27	4	28.00	0	0.00	27.35	4	5,265	0.08%
2023/10/26	1	27.95	1	28.10	28.05	0	5,298	0.00%
2023/10/25	6	28.55	5	28.58	28.50	1	5,380	0.02%
2023/10/24	1	26.75	7	26.72	27.90	-6	5,453	-0.11%
2023/10/23	2	25.43	1	25.25	25.40	1	5,966	0.02%
2023/10/19	5	25.52	4	25.45	25.45	1	6,382	0.02%
2023/10/18	2	26.30	0	0.00	25.90	2	6,454	0.03%
2023/10/17	0	0.00	2	28.30	27.20	-2	6,628	-0.03%
2023/10/16	1	28.30	1	28.05	28.05	0	6,888	0.00%
2023/10/13	4	27.81	3	27.92	27.90	1	7,154	0.01%
2023/10/12	3	27.70	1	27.90	27.85	2	7,489	0.03%
2023/10/11	3.1	27.72	3	27.30	27.30	0.1	7,691	0.00%
2023/10/06	1	28.40	0	0.00	28.20	1	7,745	0.01%
2023/10/05	0.1	29.20	0	0.00	28.75	0.1	7,983	0.00%
2023/10/04	1	28.60	1	29.05	28.65	0	8,210	0.00%
2023/10/03	6	29.04	3	29.00	28.80	3	8,314	0.04%
2023/10/02	28	30.37	27	30.39	29.80	1	8,230	0.01%
2023/09/28	10	28.95	13.6	29.34	30.60	-3.6	7,985	-0.05%
2023/09/27	14	29.11	20.3	29.20	28.95	-6.3	7,567	-0.08%
2023/09/26	1	28.30	21	27.98	28.10	-20	7,037	-0.28%
2023/09/25	1	26.50	0	0.00	26.55	1	6,868	0.01%
2023/09/19	0	0.00	0.1	27.80	27.70	-0.1	6,820	0.00%
2023/09/18	0	0.00	1	28.45	28.30	-1	6,788	-0.01%
2023/09/14	2	28.50	0	0.00	28.70	2	6,728	0.03%
2023/09/13	1	28.85	2	28.30	28.15	-1	6,648	-0.02%
2023/09/12	6	27.63	1	27.75	27.65	5	6,562	0.08%
2023/09/11	6	28.38	5	28.42	27.75	1	6,504	0.02%
2023/09/08	1	28.70	0.1	28.60	29.00	0.9	6,194	0.01%
2023/09/07	1	28.75	1.1	28.90	29.00	-0.1	6,062	0.00%
2023/09/06	1	27.90	6	28.15	27.65	-5	5,916	-0.08%
2023/09/05	1	26.75	0	26.90	27.35	1	5,865	0.02%
2023/09/04	3	26.85	2	26.58	26.45	1.1	5,997	0.02%
2023/09/01	2.1	26.58	3	25.30	26.85	-0.9	6,083	-0.01%
2023/08/29	0	0.00	1	24.20	24.40	-1	6,254	-0.02%
2023/08/28	0	0.00	10	24.30	24.25	-10	6,292	-0.16%
2023/08/25	0	0.00	6	24.23	24.05	-6	6,292	-0.10%
2023/08/24	0	0.00	2	24.70	24.30	-2	6,290	-0.03%
2023/08/22	1	24.85	2	24.50	24.45	-1	6,381	-0.02%
2023/08/21	1	24.85	0	0.00	24.80	1	6,462	0.02%
2023/08/18	0	0.00	2	25.63	25.00	-2	6,515	-0.03%
2023/08/17	0	0.00	1	25.40	25.65	-1	6,532	-0.02%
2023/08/16	2	24.95	0	0.00	25.05	2	6,600	0.03%
2023/08/15	2	25.25	4	25.04	24.85	-2	6,664	-0.03%
2023/08/14	6	25.08	2	24.80	24.60	4	6,666	0.06%
2023/08/11	3	26.15	13	25.48	25.45	-10	6,644	-0.15%
2023/08/10	0	0.00	0.2	26.28	25.80	-0.2	6,619	0.00%
2023/08/02	2	28.48	43	27.88	27.35	-41	6,515	-0.63%
2023/08/01	41	27.79	3	27.40	27.35	38	6,406	0.59%
2023/07/31	11.1	28.81	2	28.80	27.90	9.1	6,381	0.14%
2023/07/28	7.1	28.47	9	28.61	28.70	-1.9	6,338	-0.03%
2023/07/27	13	30.46	11.2	30.33	29.20	1.8	6,220	0.03%
2023/07/26	25	30.30	26.5	30.38	29.30	-1.5	5,948	-0.03%
2023/07/25	6	28.38	9.2	28.26	29.15	-3.2	5,370	-0.06%
2023/07/24	13.1	26.51	12	26.52	26.50	1.1	5,090	0.02%
2023/07/21	2.1	26.05	3	26.25	26.15	-0.9	4,928	-0.02%
2023/07/20	33	27.36	19	27.28	26.85	14	4,859	0.29%
2023/07/19	41.1	28.02	282.3	28.42	27.50	-241.2	4,650	-5.19%	大賣/鉅額交易
2023/07/18	284	29.50	17.4	29.50	29.50	266.6	4,402	6.06%	大買/鉅額交易
2023/07/17	7	26.02	19	25.76	26.85	-12	4,157	-0.29%
2023/07/14	15	25.02	0	24.65	24.55	15	3,838	0.39%
2023/07/13	1	23.85	3.1	24.27	23.80	-2.1	3,682	-0.06%
2023/07/12	13	24.75	12	24.85	24.15	1	3,666	0.03%
2023/07/11	6	24.48	11.2	25.04	25.05	-5.2	3,541	-0.15%
2023/07/10	2	23.40	7.8	23.40	23.40	-5.8	3,324	-0.17%
2023/07/06	0	0.00	12	22.00	21.95	-12	3,343	-0.36%
2023/07/03	0	0.00	0	20.30	20.40	0	3,234	0.00%
2023/06/29	0	0.00	0	19.70	19.75	0	3,489	0.00%
2023/06/28	0	0.00	0	19.75	19.60	0	3,695	0.00%
2023/06/26	3	19.95	0	0.00	20.00	3	3,721	0.08%
2023/06/21	0	0.00	3	20.17	20.40	-3	3,715	-0.08%
2023/06/19	1.2	20.04	1	20.50	20.10	0.2	3,687	0.01%
2023/06/15	0	0.00	2	19.50	19.70	-2	3,637	-0.05%
2023/06/14	0	19.70	0	0.00	19.70	0	3,609	0.00%
2023/06/08	6.1	20.20	0.3	20.10	20.10	5.8	3,447	0.17%
2023/06/07	1	22.25	12	22.30	22.30	-11	3,249	-0.34%
2023/06/06	10	21.57	1.3	21.36	21.55	8.7	3,084	0.28%
2023/06/05	2	21.48	6	21.16	21.35	-4	2,983	-0.13%
2023/06/02	0.4	20.20	2	20.55	20.35	-1.6	2,870	-0.06%
2023/06/01	1	19.85	2	19.85	19.85	-1	2,806	-0.04%
2023/05/30	2	18.85	0	0.00	18.75	2	2,747	0.07%
2023/05/29	0.1	18.90	0	0.00	18.85	0.1	2,727	0.00%
2023/05/26	6	19.68	1.4	19.22	19.20	4.6	2,696	0.17%
2023/05/25	3.1	20.20	6.1	19.77	20.35	-3	2,608	-0.11%
2023/05/23	3	20.50	0	0.00	20.25	3	2,447	0.12%
2023/05/22	0.4	20.55	3	20.65	20.80	-2.6	2,397	-0.11%
2023/05/17	0	0.00	0	19.10	19.10	0	2,178	0.00%
2023/05/16	0.1	18.70	0	19.00	18.80	0.1	2,158	0.00%
2023/05/12	5.2	18.80	1.2	18.76	19.30	4	2,117	0.19%
2023/05/11	5.2	18.80	1.2	18.76	18.75	4	2,091	0.19%
2023/05/10	0	0.00	0.3	19.23	19.10	-0.3	2,061	-0.01%
2023/05/08	1	19.20	2	19.20	19.25	-1	2,018	-0.05%
2023/05/05	0	0.00	1	18.90	18.80	-1	1,987	-0.05%
2023/05/04	1	18.95	0	19.10	19.05	1	1,965	0.05%
2023/05/03	0	0.00	2	18.60	18.85	-2	1,936	-0.10%
2023/05/02	0	0.00	0	18.90	18.95	0	1,938	0.00%
2023/04/28	1	18.70	1	18.40	18.75	0	1,908	0.00%
2023/04/26	1	18.00	0	0.00	18.10	1	1,881	0.05%
2023/04/25	10	18.00	10	17.75	17.80	0	1,878	0.00%
2023/04/24	2	18.20	0	0.00	18.35	2	1,868	0.11%
2023/04/21	0	0.00	2	18.30	18.00	-2	1,873	-0.11%
2023/04/20	2	18.95	85	18.65	18.65	-83	1,834	-4.52%
2023/04/19	1	18.90	5	18.80	18.85	-4	1,811	-0.22%
2023/04/18	1	18.90	3.5	18.93	18.65	-2.5	1,794	-0.14%
2023/04/17	0	0.00	0	19.45	19.50	0	1,758	0.00%
2023/04/14	4	19.26	2	19.90	19.85	2	1,736	0.11%
2023/04/13	0	0.00	0	18.30	18.40	0	1,582	0.00%
2023/04/12	4	18.50	5	18.60	18.70	-1	1,517	-0.07%
2023/04/11	3	18.25	1	18.05	17.85	2	1,406	0.14%
2023/04/07	5	17.15	1	17.15	17.05	4	1,253	0.32%
2023/04/06	1	17.00	4	17.10	17.00	-3	1,236	-0.24%
2023/03/30	63.1	17.29	1	17.15	17.10	62.1	1,148	5.41%
2023/03/29	1.4	17.13	5.1	16.86	17.25	-3.7	914	-0.40%
2023/03/28	0	0.00	0.3	15.65	15.70	-0.3	707	-0.04%
2023/03/27	0	0.00	1	16.00	16.05	-1	689	-0.14%
2023/03/20	5	15.10	0	0.00	15.10	5	698	0.72%
2023/03/16	0.1	14.50	0	0.00	14.40	0.1	723	0.01%
2023/03/09	0	0.00	20	15.28	15.10	-20	740	-2.70%
2023/03/08	20	15.10	0	0.00	15.10	20	730	2.74%
2023/03/07	0	0.00	20	15.00	15.00	-20	727	-2.75%
2023/03/03	0.1	14.65	3	14.70	14.70	-2.9	758	-0.38%
2023/02/24	0	0.00	2	14.80	14.70	-2	771	-0.26%
2023/02/22	1	14.95	0	0.00	15.05	1	774	0.13%
2023/02/07	2	14.95	0	0.00	14.95	2	961	0.21%
2023/02/01	0.1	15.40	0	0.00	15.35	0.1	995	0.01%
2023/01/16	0	0.00	0.1	14.70	14.90	-0.1	1,186	-0.01%
2023/01/12	0	0.00	0	15.15	14.85	0	1,220	0.00%
2023/01/06	0	0.00	1	15.05	15.05	-1	1,151	-0.09%
2023/01/04	3	15.30	5	15.44	15.45	-2	1,091	-0.19%
2022/12/26	0	0.00	1	14.25	14.20	-1	1,044	-0.10%
2022/12/20	2	14.40	0	0.00	13.95	2	1,079	0.19%
2022/12/19	0	14.30	0	0.00	14.25	0	1,092	0.00%
2022/12/15	0	0.00	3	14.70	14.75	-3	1,133	-0.26%
2022/12/14	1.1	14.65	0	0.00	14.60	1.1	1,208	0.09%
2022/12/12	1	15.00	1	14.70	14.75	0	1,352	0.00%
2022/12/09	1	14.40	0	0.00	14.40	1	1,516	0.07%
2022/12/08	0	13.90	0	0.00	13.90	0	1,717	0.00%
2022/12/06	0	0.00	0.2	14.05	14.00	-0.2	1,880	-0.01%
2022/11/30	0.1	14.25	0	0.00	14.25	0.1	1,859	0.01%
2022/11/25	0	14.00	1	14.00	14.10	-1	1,838	-0.05%
2022/11/22	0.1	13.74	0	0.00	13.65	0.1	1,788	0.01%
2022/11/18	0	13.75	0	0.00	13.65	0	1,782	0.00%
2022/11/17	0	13.90	0	0.00	13.80	0	1,770	0.00%
2022/11/16	0.1	13.90	0	0.00	13.90	0.1	1,754	0.00%
2022/11/14	0	0.00	2.1	15.19	14.95	-2.1	1,702	-0.12%
2022/11/08	0	0.00	0.1	15.10	15.40	-0.1	1,662	-0.01%
2022/11/07	0	0.00	0.2	15.45	15.45	-0.2	1,638	-0.01%
2022/11/03	0	0.00	0.1	14.85	15.15	-0.1	1,582	0.00%
2022/11/02	3	14.80	0.1	14.70	14.75	2.9	1,566	0.19%
2022/10/31	0	0.00	2	14.20	14.20	-2	1,532	-0.13%
2022/10/28	1	14.25	1.2	14.58	14.05	-0.2	1,527	-0.01%
2022/10/27	2	14.60	3.1	14.62	14.65	-1.1	1,507	-0.07%
2022/10/26	7	14.84	4	14.80	14.45	3	1,482	0.20%
2022/10/25	0	0.00	1.1	15.08	15.20	-1.1	1,436	-0.08%
2022/10/24	2	15.15	6.1	15.23	15.15	-4.1	1,372	-0.30%
2022/10/21	3	14.05	3	14.18	14.15	0	1,266	0.00%
2022/10/13	0	12.85	0	0.00	12.80	0	1,184	0.00%
2022/10/07	0	0.00	70	13.80	13.80	-70	1,160	-6.03%
2022/10/06	1	14.05	1	14.00	14.00	0	1,156	0.00%
2022/10/05	0	0.00	50	13.85	13.85	-50	1,143	-4.37%
2022/10/03	1	14.05	1	14.15	14.05	0	1,121	0.00%
2022/09/29	0	0.00	5	13.45	13.45	-5	1,103	-0.45%
2022/09/28	2.1	13.65	2.5	13.67	13.25	-0.5	1,098	-0.04%
2022/09/26	0	13.65	0	0.00	13.40	0	1,065	0.00%
2022/09/22	1	14.45	1.1	14.60	14.60	-0.1	1,025	-0.01%
2022/09/21	60	15.25	5	14.85	14.85	55	996	5.52%
2022/09/20	5	15.85	10.2	15.59	15.20	-5.2	907	-0.57%
2022/09/19	5	15.85	6.3	16.31	15.70	-1.3	831	-0.15%
2022/09/16	71	16.12	11.2	16.21	16.00	59.8	744	8.03%
2022/09/15	0	0.00	1.1	16.00	16.00	-1.1	547	-0.20%
2022/09/14	3	14.35	3	14.55	14.55	0	320	0.01%
2022/09/13	0.5	14.80	0	0.00	14.90	0.5	288	0.17%
2022/09/12	11	13.97	11	14.20	14.20	0	145	0.00%
2022/09/08	0	13.00	0	0.00	12.95	0	133	0.02%
2022/09/02	0	0.00	0.7	12.95	13.00	-0.7	152	-0.46%
2022/08/30	1	12.85	0.1	12.90	13.00	0.9	157	0.58%
2022/08/29	0.2	12.89	0	0.00	12.85	0.2	158	0.10%
2022/08/26	0	13.00	0	0.00	13.00	0	160	0.02%
2022/08/22	0.1	13.05	0	0.00	12.90	0.1	162	0.07%
2022/08/18	0.1	12.85	0	0.00	12.90	0.1	165	0.06%
2022/08/10	0.3	12.15	0	0.00	12.20	0.3	159	0.16%
2022/08/08	0	12.10	0	0.00	12.00	0	159	0.01%
2022/08/05	0	0.00	5	12.10	12.15	-5	160	-3.11%
2022/08/04	0.2	12.35	0	0.00	12.10	0.2	163	0.12%
2022/08/03	0	12.23	0	0.00	12.20	0	167	0.02%
2022/08/01	5	12.35	0	0.00	12.35	5	174	2.87%
2022/07/27	0.1	12.15	0	0.00	12.15	0.1	174	0.04%
2022/07/25	0	12.00	0	0.00	12.00	0	180	0.02%
2022/07/18	0.7	11.96	0	0.00	11.80	0.7	210	0.32%
2022/07/15	0.3	11.79	0	0.00	11.60	0.3	215	0.16%
2022/07/14	0.1	11.70	0	0.00	11.70	0.1	228	0.04%
2022/07/12	0.1	11.52	0	0.00	11.30	0.1	281	0.02%
2022/07/08	0.1	12.12	0	0.00	12.25	0.1	333	0.04%
2022/07/07	0.1	12.14	0	0.00	12.05	0.1	337	0.04%
2022/07/06	0.1	12.23	0	0.00	11.95	0.1	337	0.02%
2022/07/05	0	12.40	0	0.00	12.40	0	337	0.01%
2022/07/01	0	12.50	0	0.00	12.25	0	342	0.01%
2022/06/30	1	12.90	0	0.00	12.70	1	340	0.29%
2022/06/28	0.1	13.15	0	0.00	13.25	0.1	338	0.03%
2022/06/23	0.1	13.20	0	0.00	13.10	0.1	340	0.01%
2022/06/20	1	13.05	0	0.00	13.05	1	340	0.30%
2022/06/08	0.1	13.20	0	0.00	13.35	0.1	337	0.03%
2022/06/07	0	13.25	0	0.00	13.20	0	335	0.01%
2022/06/01	0.1	13.27	0	0.00	13.20	0.1	340	0.01%
2022/05/27	0	0.00	2	13.05	13.05	-2	337	-0.59%
2022/05/26	0.1	13.15	0	0.00	13.05	0.1	337	0.04%
2022/05/24	0.1	12.85	0	0.00	12.85	0.1	334	0.03%
2022/05/23	0	12.85	0	0.00	12.80	0	331	0.00%
2022/05/20	0.1	12.76	0	0.00	12.70	0.1	326	0.04%
2022/05/18	0.1	12.80	0	0.00	12.70	0.1	325	0.02%
2022/05/16	0.3	12.40	0	0.00	12.30	0.3	328	0.08%
2022/05/13	0.2	12.45	0	0.00	12.40	0.2	329	0.06%
2022/05/12	0.2	12.45	0	0.00	12.20	0.2	328	0.05%
2022/05/11	0.6	12.55	0	0.00	12.50	0.6	326	0.17%
2022/05/10	0.1	12.71	0	0.00	12.80	0.1	321	0.02%
2022/05/09	0.1	13.00	0	0.00	13.00	0.1	317	0.03%
2022/05/06	0	13.32	0	0.00	13.30	0	315	0.01%
2022/05/04	0	13.40	0	0.00	13.40	0	318	0.01%
2022/05/03	0.1	13.40	0	0.00	13.35	0.1	321	0.02%
2022/04/29	0.1	13.40	0	0.00	13.50	0.1	324	0.02%
2022/04/28	0.1	13.23	0	0.00	13.35	0.1	321	0.02%
2022/04/27	1.1	13.06	0	0.00	13.20	1.1	318	0.34%
2022/04/26	0.1	13.70	0	0.00	13.55	0.1	312	0.02%
2022/04/25	0	13.80	0	0.00	13.70	0	308	0.01%
2022/04/15	0.1	14.40	0	0.00	14.55	0.1	243	0.04%
2022/04/14	0.3	13.92	0	0.00	14.10	0.3	221	0.11%
2022/04/13	0	13.15	0	0.00	13.60	0	199	0.02%
2022/04/12	0.1	13.23	0	0.00	13.15	0.1	199	0.03%
2022/04/11	0.1	13.39	0	0.00	13.20	0.1	200	0.03%
2022/04/07	0	13.40	0	0.00	13.30	0	198	0.02%
2022/04/01	0.1	13.35	0	0.00	13.30	0.1	199	0.05%
2022/03/30	0.2	13.29	0	0.00	13.35	0.2	202	0.08%
2022/03/29	0.2	13.30	0	0.00	13.25	0.2	200	0.12%
2022/03/28	0.3	13.34	0	0.00	13.30	0.3	203	0.14%
2022/03/25	0	0.00	2	13.35	13.35	-2	202	-0.99%
2022/03/24	0	13.30	0	0.00	13.30	0	203	0.01%
2022/03/23	0.5	13.30	0	0.00	13.35	0.5	218	0.22%
2022/03/22	0.1	13.21	0	0.00	13.25	0.1	220	0.06%
2022/03/21	0.1	13.22	0	0.00	13.25	0.1	217	0.05%
2022/03/17	0.5	13.17	0	0.00	13.20	0.5	230	0.20%
2022/03/16	0.2	12.98	0	0.00	13.10	0.2	235	0.06%
2022/03/15	0.7	13.02	0	0.00	13.00	0.7	236	0.31%
2022/03/14	0.4	13.28	0	0.00	13.35	0.4	230	0.15%
2022/03/10	0	13.25	0	0.00	13.30	0	239	0.00%
2022/03/09	0.2	13.05	0	0.00	13.15	0.2	241	0.08%
2022/03/08	0.3	13.08	0	0.00	12.90	0.3	243	0.10%
2022/03/07	0.2	13.23	0	0.00	13.25	0.2	240	0.09%
2022/03/04	0.2	13.63	0	0.00	13.60	0.2	240	0.10%
2022/03/02	2.1	13.45	0	0.00	13.50	2.1	250	0.83%
2022/03/01	0.1	13.35	0	0.00	13.50	0.1	255	0.02%
2022/02/25	0.1	13.40	0	0.00	13.35	0.1	257	0.02%
2022/02/24	0	13.40	0	0.00	13.30	0	261	0.02%
2022/02/23	0.1	13.68	0	0.00	13.65	0.1	262	0.04%
2022/02/22	0	13.60	0	0.00	13.55	0	264	0.01%
2022/02/18	0.2	13.70	0	0.00	13.70	0.2	272	0.07%
2022/02/15	0.1	13.60	0	0.00	13.60	0.1	302	0.02%
2022/02/14	0	13.69	0	0.00	13.65	0	303	0.01%
2022/02/11	0.1	13.92	0	0.00	13.90	0.1	311	0.03%
2022/02/10	0.2	13.96	0	0.00	13.95	0.2	313	0.07%
2022/02/08	0.1	13.80	0	0.00	13.85	0.1	325	0.02%
2022/01/26	0.3	13.36	0	0.00	13.30	0.3	338	0.08%
2022/01/25	0.3	13.46	0	0.00	13.35	0.3	340	0.09%
2022/01/24	1.2	13.48	0	0.00	13.60	1.2	344	0.36%
2022/01/21	0.1	13.87	0	0.00	13.70	0.1	342	0.04%
2022/01/20	0	13.80	0	0.00	14.00	0	341	0.01%
2022/01/19	0.3	13.89	0	0.00	13.85	0.3	344	0.09%
2022/01/17	0.1	13.83	0	0.00	13.85	0.1	349	0.03%
2022/01/14	1.1	13.85	0	0.00	13.80	1.1	351	0.30%
2022/01/13	0	14.05	0	0.00	14.15	0	351	0.01%
2022/01/12	1.4	13.98	0	0.00	14.05	1.4	358	0.38%
2022/01/11	0.2	14.13	0	0.00	14.10	0.2	359	0.06%
2022/01/10	0.2	14.06	0	0.00	14.10	0.2	361	0.04%
2022/01/07	0.5	14.22	0	0.00	14.20	0.5	368	0.13%
2022/01/06	0.1	14.29	0	0.00	14.30	0.1	374	0.03%
2022/01/05	0.1	14.35	0	0.00	14.35	0.1	378	0.03%
2022/01/04	0.3	14.38	0	0.00	14.40	0.3	388	0.08%
2022/01/03	0	14.48	0.8	14.40	14.50	-0.8	392	-0.19%
2021/12/30	0	14.55	0	0.00	14.50	0	399	0.01%
2021/12/29	2.1	14.60	0	0.00	14.60	2.1	414	0.50%
2021/12/28	0.1	14.38	0	0.00	14.40	0.1	427	0.03%
2021/12/27	0.4	14.49	0	0.00	14.50	0.4	436	0.09%
2021/12/24	0.2	14.40	0	0.00	14.45	0.2	436	0.06%
2021/12/23	0.6	14.35	0	0.00	14.35	0.6	446	0.12%
2021/12/22	0.2	14.28	0	0.00	14.35	0.2	447	0.03%
2021/12/21	0.1	14.40	0	0.00	14.40	0.1	447	0.01%
2021/12/20	0.2	14.33	0	0.00	14.35	0.2	450	0.05%
2021/12/17	0.1	14.36	0	0.00	14.35	0.1	453	0.02%
2021/12/16	0.5	14.41	0	0.00	14.40	0.5	453	0.10%
2021/12/15	1.1	14.49	0	0.00	14.45	1.1	455	0.24%
2021/12/14	0.3	14.45	0	0.00	14.30	0.3	458	0.05%
2021/12/10	0.2	14.55	0	0.00	14.50	0.2	449	0.03%
2021/12/03	0.1	14.27	0	0.00	14.25	0.1	472	0.03%
2021/12/02	0.2	14.15	0	0.00	14.20	0.2	478	0.05%
2021/12/01	0.1	14.20	0	0.00	14.20	0.1	486	0.02%
2021/11/29	1.2	14.00	0	0.00	14.15	1.2	501	0.23%
2021/11/26	0.6	14.51	0	0.00	14.40	0.6	502	0.11%
2021/11/24	0.1	14.40	0	0.00	14.50	0.1	516	0.01%
2021/11/23	0.2	14.53	0	0.00	14.40	0.2	523	0.04%
2021/11/19	0.2	14.80	0	0.00	14.80	0.2	592	0.03%
2021/11/17	0.3	14.58	0	0.00	14.65	0.3	1,039	0.02%
2021/11/16	1.3	14.45	1	14.40	14.40	0.3	1,041	0.02%
2021/11/15	1.1	15.01	12	14.85	15.00	-10.9	1,027	-1.06%
2021/11/11	0	15.30	22	15.17	15.40	-22	1,052	-2.09%
2021/11/10	0.3	15.38	0	0.00	15.35	0.3	1,054	0.03%
2021/11/08	5	15.40	5	15.15	15.05	0	1,060	0.00%
2021/11/02	0	15.00	0	0.00	14.60	0	1,063	0.00%
2021/11/01	0.1	14.80	0	0.00	14.90	0.1	1,070	0.01%
2021/10/28	0	0.00	3	14.45	14.45	-3	1,080	-0.28%
2021/10/27	1.1	14.36	10	14.33	14.45	-8.9	1,093	-0.81%
2021/10/26	0	14.45	0	0.00	14.45	0	1,104	0.00%
2021/10/22	0.1	14.20	0	0.00	14.15	0.1	1,133	0.01%
2021/10/21	10.4	14.40	10	14.31	14.30	0.4	1,143	0.04%
2021/10/20	1.2	14.40	0	0.00	14.40	1.2	1,149	0.10%
2021/10/19	0.1	14.18	0.1	14.00	14.30	0	1,165	0.00%
2021/10/18	1.3	14.08	0	0.00	14.05	1.3	1,186	0.11%
2021/10/05	0	13.25	0	0.00	13.55	0	1,230	0.00%
2021/10/04	0	13.40	0	0.00	13.35	0	1,268	0.00%
2021/09/16	0.1	14.30	0	0.00	14.20	0.1	1,530	0.01%
2021/09/15	0	0.00	2	14.18	14.20	-2	1,550	-0.13%
2021/09/09	0.2	13.70	0	0.00	13.75	0.2	1,658	0.01%
2021/08/24	0.2	13.30	0	0.00	13.00	0.2	2,106	0.01%
2021/08/23	0.2	13.20	0	0.00	13.20	0.2	2,155	0.01%
2021/08/20	0	12.70	0	0.00	12.60	0	2,193	0.00%
2021/08/19	0.3	12.82	0	0.00	12.65	0.3	2,198	0.01%
2021/08/18	0.2	12.44	0	0.00	13.05	0.2	2,201	0.01%
2021/08/17	2.1	12.88	0	0.00	12.50	2.1	2,205	0.09%
2021/08/16	11.4	13.69	5	14.01	13.50	6.4	2,175	0.29%
2021/08/13	5.3	13.50	0	0.00	13.40	5.3	1,760	0.30%
2021/08/11	0.1	13.80	1	13.55	13.50	-1	1,946	-0.05%
2021/08/09	0.1	14.60	0	0.00	14.40	0.1	2,025	0.01%
2021/07/29	0	0.00	5	15.50	15.60	-5	2,589	-0.19%
2021/07/16	0	0.00	1	16.05	16.05	-1	3,842	-0.03%
2021/07/14	0	0.00	6	15.15	15.20	-6	3,981	-0.15%
2021/07/12	4	16.08	1	16.00	15.75	3	4,213	0.07%
2021/07/09	1	16.25	0	0.00	16.25	1	4,344	0.02%
2021/07/08	0	0.00	5	17.05	17.05	-5	4,494	-0.11%
2021/07/07	0.1	17.00	0	0.00	16.70	0.1	4,949	0.00%
2021/07/01	0	0.00	1	17.65	17.25	-1	5,207	-0.02%
2021/06/29	3	18.07	0	0.00	17.95	3	5,196	0.06%
2021/06/25	2	16.98	0	0.00	16.85	2	5,120	0.04%
2021/06/22	10	17.10	21	16.78	16.85	-11	5,163	-0.21%
2021/06/21	0	0.00	3	16.95	16.40	-3	5,185	-0.06%
2021/06/18	0	0.00	1	17.45	17.00	-1	5,292	-0.02%
2021/06/17	22	17.84	0	0.00	17.70	22	5,543	0.40%
2021/06/16	86	18.50	2	18.00	18.25	84	5,721	1.47%
2021/06/15	0	0.00	7	17.41	18.30	-7	5,602	-0.12%
2021/06/11	5	16.88	0	0.00	16.65	5	5,554	0.09%
2021/06/09	0	0.00	1.1	15.62	15.70	-1.1	5,506	-0.02%
2021/06/08	0	0.00	0.1	15.90	15.95	-0.1	5,525	0.00%
2021/06/04	1	16.40	0	0.00	16.45	1	5,641	0.02%
2021/06/01	0	0.00	9	16.22	16.25	-9	5,651	-0.16%
2021/05/31	3	16.20	13	16.35	16.20	-10	5,684	-0.18%
2021/05/28	3	16.05	0	0.00	16.00	3	5,697	0.05%
2021/05/27	0	0.00	2	15.55	15.55	-2	5,722	-0.03%
2021/05/26	10	15.80	0	0.00	15.55	10	5,742	0.17%
2021/05/25	0	0.00	1	15.75	15.50	-1	5,781	-0.02%
2021/05/20	2	15.30	14	15.16	15.00	-12	5,820	-0.21%
2021/05/19	11	16.19	1	16.20	15.95	10	5,796	0.17%
2021/05/18	56	14.86	57	14.94	15.15	-1	5,722	-0.02%
2021/05/17	1.1	13.86	7	14.29	13.80	-6	5,750	-0.10%
2021/05/14	69	15.80	80	15.56	15.30	-11	5,725	-0.19%
2021/05/13	53	15.41	64	15.20	15.10	-11	5,788	-0.19%
2021/05/12	11.1	17.37	1	17.35	15.95	10.1	5,692	0.18%
2021/05/11	17	18.54	21	18.13	17.70	-4	5,624	-0.07%
2021/05/10	7	19.54	11	19.26	19.10	-4	5,511	-0.07%
2021/05/07	2	19.85	9	20.10	20.05	-7	5,438	-0.13%
2021/05/06	2	20.30	7	20.11	19.95	-5	5,368	-0.09%
2021/05/05	2	20.18	18	21.38	20.65	-16	5,263	-0.30%
2021/05/04	88	20.86	39	20.25	20.15	49	5,150	0.95%
2021/05/03	79	22.35	83	22.24	21.65	-4	5,018	-0.08%
2021/04/29	12.1	22.02	4	22.50	22.55	8.1	4,942	0.16%
2021/04/28	25.1	23.01	16	22.83	22.45	9.1	4,832	0.19%
2021/04/27	127	22.22	141	22.15	21.80	-14	4,651	-0.30%	大買/大賣/
2021/04/26	3	21.27	12	21.36	21.60	-9	4,464	-0.20%
2021/04/23	97	20.41	53	20.05	19.95	44	4,357	1.01%
2021/04/22	18	21.11	104.1	20.87	20.50	-86.1	4,276	-2.01%	大賣/
2021/04/21	3.1	19.26	10	19.20	19.75	-6.9	4,032	-0.17%
2021/04/20	73	19.55	1	19.20	19.25	72	3,954	1.82%
2021/04/19	21	19.29	50	19.29	19.20	-29	3,897	-0.74%
2021/04/16	1	18.80	23	18.94	19.25	-22	3,795	-0.58%
2021/04/15	37.1	18.72	61	18.52	18.55	-23.9	3,664	-0.65%
2021/04/14	90	17.48	6	17.58	18.05	84	3,520	2.39%
2021/04/13	80	17.52	56.4	17.96	17.35	23.6	3,368	0.70%
2021/04/12	50	16.30	2	16.35	16.55	48	2,927	1.64%
2021/04/09	2	16.85	20	16.70	16.70	-18	2,864	-0.63%
2021/04/08	11	16.60	20	16.80	16.70	-9	2,814	-0.32%
2021/04/07	2	15.75	0	0.00	15.80	2	2,755	0.07%
2021/04/06	0	0.00	3	15.25	15.55	-3	2,753	-0.11%
2021/03/31	40	15.31	1	15.35	15.30	39	2,760	1.41%
2021/03/30	0	0.00	3	14.95	14.95	-3	2,870	-0.10%
2021/03/29	12	14.80	10	15.00	14.95	2	2,884	0.07%
2021/03/26	0.1	14.75	1	14.75	14.75	-0.9	3,012	-0.03%
2021/03/24	2	14.73	0	0.00	14.70	2	3,505	0.06%
2021/03/23	1.4	15.12	1	15.40	14.95	0.4	3,467	0.01%
2021/03/22	9	17.10	8	16.90	16.15	1	3,367	0.03%
2021/03/19	7	15.65	0	0.00	16.15	7	3,085	0.23%
2021/03/18	0	0.00	2	14.55	14.70	-2	2,892	-0.07%
2021/03/16	1	14.45	0	0.00	14.30	1	2,856	0.04%
2021/03/15	0.1	14.40	0	0.00	14.35	0.1	2,873	0.00%
2021/03/10	0	0.00	1	14.70	14.20	-1	2,882	-0.03%
2021/03/03	1	13.90	2	14.00	13.85	-1	3,231	-0.03%
2021/03/02	1	14.35	2	13.70	13.55	-1	3,233	-0.03%
2021/02/26	0	0.00	1	13.60	13.50	-1	3,222	-0.03%
2021/02/23	2	13.28	1	13.25	13.25	1	3,195	0.03%
2021/02/22	1	13.00	0	0.00	13.10	1	3,197	0.03%
2021/02/18	2	12.88	0	0.00	13.00	2	3,167	0.06%
2021/02/17	0.1	12.50	0	0.00	12.65	0.1	3,113	0.00%
2021/02/02	0	0.00	1	10.75	11.05	-1	3,239	-0.03%
2021/01/14	0	11.80	0	0.00	11.85	0	4,188	0.00%
2021/01/12	0	0.00	10	12.00	11.70	-10	4,381	-0.23%
2021/01/11	0	0.00	3	12.30	12.35	-3	4,440	-0.07%
2020/12/31	1	13.70	10	13.70	13.35	-9	4,593	-0.20%
2020/12/29	1	13.70	0	0.00	13.30	1	4,537	0.02%
2020/12/28	10	13.60	0	0.00	13.40	10	4,491	0.22%
2020/12/24	1	13.70	0	0.00	13.60	1	4,406	0.02%
2020/12/22	0	13.30	1	13.85	12.70	-1	4,232	-0.02%
2020/12/21	10	14.15	13	14.40	13.95	-3	4,085	-0.07%
2020/12/18	9.2	13.90	6	13.50	14.00	3.2	3,829	0.08%
2020/12/15	2	12.30	0.1	12.20	12.25	1.9	3,557	0.05%
2020/12/09	6	12.30	0	0.00	12.30	6	3,520	0.17%
2020/12/07	0	0.00	14	12.70	12.65	-14	3,516	-0.40%
2020/12/03	0	0.00	7	12.60	12.80	-7	3,559	-0.20%
2020/12/02	11	13.40	10	13.65	13.10	1	3,550	0.03%
2020/12/01	24	14.09	2	13.20	13.30	22	3,494	0.63%
2020/11/30	1	13.80	16	13.80	13.85	-15	3,306	-0.45%
2020/11/27	2	12.60	2	12.25	12.60	0	3,150	0.00%
2020/11/26	7	12.21	1	12.30	12.25	6	3,087	0.19%
2020/11/25	12	11.87	1	12.10	11.95	11	3,047	0.36%
2020/11/23	0	0.00	2	11.80	11.75	-2	2,984	-0.07%
2020/11/12	0	0.00	1	11.30	11.25	-1	3,043	-0.03%
2020/11/11	1	10.65	1	10.70	10.95	0	3,011	0.00%
2020/11/09	1	11.55	0	0.00	11.50	1	2,722	0.04%
2020/11/06	2	11.80	9	11.80	11.80	-7	2,685	-0.26%
2020/11/05	9	11.85	0	0.00	11.75	9	2,549	0.35%
2020/11/04	0	0.00	6	11.90	11.80	-6	2,530	-0.24%
2020/11/02	0	0.00	1	11.80	11.80	-1	2,423	-0.04%
2020/10/30	7	12.09	3	12.18	12.15	4	2,370	0.17%
2020/10/29	10	12.47	0	0.00	12.25	10	2,303	0.43%
2020/10/28	3	12.38	0	0.00	12.10	3	2,197	0.14%
2020/10/26	0	0.00	1	12.50	11.90	-1	2,034	-0.05%
2020/10/21	0	0.00	0.4	11.00	11.05	-0.4	1,645	-0.02%
2020/10/16	0	0.00	8	11.20	10.90	-8	1,345	-0.59%
2020/10/15	6	11.07	0	0.00	11.15	6	1,280	0.47%
2020/10/14	4	10.80	2	10.80	10.60	2	1,165	0.17%
2020/09/24	0	0.00	12	9.67	9.37	-12	1,027	-1.17%
2020/09/22	0	0.00	2	9.97	9.85	-2	1,014	-0.20%
2020/09/18	0	0.00	2	9.96	9.97	-2	995	-0.20%
2020/09/17	0	0.00	4	9.93	9.88	-4	936	-0.43%
2020/09/16	0	0.00	10	9.85	9.80	-10	925	-1.08%
2020/09/09	10	10.15	0	0.00	9.96	10	845	1.18%
2020/09/08	0	0.00	1	9.94	9.80	-1	751	-0.13%
2020/09/04	0	0.00	1	9.52	9.53	-1	663	-0.15%
2020/09/03	15	9.66	5	9.60	9.61	10	652	1.53%
2020/09/01	11	9.31	0	0.00	9.32	11	603	1.82%
2020/08/20	0	0.00	13	8.97	8.88	-13	446	-2.91%
2020/08/19	1	9.65	3	9.39	9.22	-2	433	-0.46%
2020/08/18	1	9.14	0	0.00	9.50	1	369	0.27%
2020/08/17	11.1	8.83	1	8.92	8.83	10.1	305	3.30%
2020/08/14	4	8.84	1	8.85	8.75	3	294	1.02%
2020/08/13	2	8.65	0	0.00	8.66	2	282	0.71%
2020/08/12	0	0.00	2	8.94	8.77	-2	274	-0.73%
2020/08/11	2	8.91	5	8.89	8.70	-3	263	-1.14%
2020/07/31	5	8.40	0	0.00	8.40	5	251	1.99%
2020/07/30	0	0.00	4	8.36	8.36	-4	252	-1.59%
2020/07/29	0	0.00	1	8.34	8.32	-1	252	-0.40%
2020/07/24	0.4	8.44	5	8.50	8.44	-4.6	255	-1.80%
2020/07/15	0	0.00	10	8.47	8.47	-10	252	-3.96%
2020/07/13	0	0.00	12	8.77	8.79	-12	248	-4.83%
2020/07/10	3.2	8.77	0	0.00	8.73	3.2	251	1.25%
2020/07/09	3	8.96	0	0.00	8.83	3	261	1.15%
2020/07/07	0	0.00	6	8.93	8.83	-6	263	-2.27%
2020/07/03	2	8.62	0	0.00	8.60	2	249	0.80%
2020/06/29	0	0.00	10	8.41	8.40	-10	241	-4.15%
2020/06/10	0	0.00	3	8.31	8.30	-3	244	-1.23%
2020/05/26	0	0.00	1	8.14	8.14	-1	240	-0.42%
2020/05/25	0.1	7.70	0	0.00	7.79	0.1	230	0.04%
2020/05/22	4	7.71	0	0.00	7.70	4	229	1.74%
2020/05/21	2	7.77	0	0.00	7.77	2	228	0.87%
2020/04/23	5	7.34	0	0.00	7.39	5	235	2.13%
2020/04/22	0	7.28	0	0.00	7.25	0	263	0.02%
2020/04/21	0	0.00	0	7.10	7.15	0	269	-0.02%
2020/04/17	3	7.63	0	0.00	7.54	3	266	1.13%
2020/04/16	4	7.56	0	0.00	7.59	4	264	1.51%
2020/04/15	0.1	7.50	0	0.00	7.53	0.1	262	0.04%
2020/04/14	1.1	7.51	2	7.94	7.55	-0.9	259	-0.35%
2020/04/13	0	0.00	1	7.86	7.86	-1	249	-0.40%
2020/04/10	6	7.03	0	0.00	7.73	6	231	2.59%
2020/04/09	5	7.04	0	0.00	7.03	5	225	2.21%
2020/04/08	2	7.04	0	0.00	7.03	2	228	0.88%
2020/04/01	3	6.66	0	0.00	6.65	3	243	1.23%
2020/03/31	3	6.56	0	0.00	6.64	3	245	1.22%
2020/03/30	10.1	6.48	0	0.00	6.50	10.1	246	4.07%
2020/03/26	0.1	6.48	9	6.53	6.50	-8.9	260	-3.42%
2020/03/25	0.4	6.50	0	0.00	6.54	0.4	262	0.15%
2020/03/24	0	6.20	0	0.00	6.25	0	273	0.02%
2020/03/20	0.1	6.12	0	0.00	6.18	0.1	275	0.02%
2020/03/19	0.1	5.81	0	0.00	5.83	0.1	278	0.04%
2020/03/17	0.1	6.54	0	0.00	6.57	0.1	275	0.03%
2020/03/16	0.1	7.02	0	0.00	7.10	0.1	281	0.03%
2020/03/11	0.1	8.08	0	8.08	8.08	0	378	0.01%
2020/03/05	0.1	8.35	0	0.00	8.31	0.1	379	0.02%
2020/01/07	0	0.00	1	9.43	9.45	-1	392	-0.25%
2019/12/19	1	9.50	0	0.00	9.46	1	344	0.29%
2019/10/21	0	0.00	2	9.10	9.11	-2	164	-1.21%
2019/10/18	2	8.88	9	8.89	8.86	-7	138	-5.05%
2019/10/17	9	8.63	0	0.00	8.57	9	118	7.61%
2019/07/15	0	0.00	0.3	8.20	8.22	-0.3	114	-0.22%
2018/11/09	0	0.00	0.6	9.01	9.07	-0.6	203	-0.30%
2018/10/23	0	0.00	1	8.00	8.00	-1	161	-0.62%
2018/09/26	0	0.00	1	8.91	8.91	-1	161	-0.62%
2018/09/18	1	8.96	0	0.00	8.90	1	172	0.58%
2018/09/11	1	8.82	0	0.00	8.82	1	177	0.56%
2018/09/07	0	0.00	1	8.82	8.82	-1	184	-0.54%
2018/09/06	0	0.00	1	8.93	8.93	-1	188	-0.53%
2018/09/05	0	0.00	1	9.02	9.02	-1	205	-0.49%
2018/08/30	0	0.00	2	9.08	9.07	-2	251	-0.79%
2018/08/24	1	9.05	0	0.00	9.05	1	312	0.32%
2018/08/22	1	8.85	0	0.00	8.85	1	303	0.33%
2018/08/16	1	8.80	0	0.00	8.80	1	306	0.33%
2018/08/13	2	8.97	0	0.00	8.87	2	307	0.65%
2018/08/03	0	0.00	1	9.11	9.11	-1	329	-0.30%
2018/07/26	1	9.08	0	0.00	9.08	1	351	0.28%
2018/07/23	0	0.00	1	9.00	9.00	-1	373	-0.27%
2018/07/19	0	0.00	1	9.02	9.03	-1	388	-0.26%
2018/07/17	1	9.13	0	0.00	9.13	1	405	0.25%
2018/07/13	0	0.00	1	9.37	9.37	-1	418	-0.24%
2018/07/10	0.1	9.48	0	0.00	9.45	0.1	550	0.02%
2018/07/05	0	0.00	0.5	9.30	9.32	-0.5	702	-0.07%
2018/07/04	1	9.44	0	0.00	9.44	1	1,186	0.08%
2018/06/29	1	9.50	0	0.00	9.50	1	1,371	0.07%
2018/06/28	1	9.42	0	0.00	9.42	1	1,369	0.07%
2018/06/22	0	0.00	1	9.70	9.70	-1	1,421	-0.07%
2018/06/21	1	9.78	0	0.00	9.80	1	1,419	0.07%
2018/06/11	2	10.10	73	9.81	9.88	-71	1,384	-5.13%
2018/06/06	1	9.75	10	9.75	9.75	-9	1,375	-0.65%
2018/06/05	20	9.80	1	9.74	9.74	19	1,369	1.39%
2018/06/04	9	9.89	1	9.86	9.86	8	1,366	0.59%
2018/05/29	1	9.42	0	0.00	9.42	1	1,321	0.08%
2018/05/24	1	9.36	0	0.00	9.40	1	1,337	0.07%
2018/05/23	1	9.41	0	0.00	9.41	1	1,337	0.07%
2018/05/22	0	0.00	1	9.34	9.34	-1	1,337	-0.07%
2018/05/21	1	9.38	0	0.00	9.38	1	1,339	0.07%
2018/05/17	0	0.00	1	9.35	9.35	-1	1,349	-0.07%
2018/05/16	1	9.37	0	0.00	9.37	1	1,356	0.07%
2018/05/11	1	9.42	0	0.00	9.43	1	1,376	0.07%
2018/05/10	20	9.49	1	9.47	9.47	19	1,372	1.38%
2018/05/09	20	9.44	0	0.00	9.45	20	1,376	1.45%
2018/05/08	10	9.28	0	0.00	9.23	10	1,385	0.72%
2018/05/04	1	9.29	0	0.00	9.29	1	1,420	0.07%
2018/05/02	0	0.00	1	9.33	9.33	-1	1,580	-0.06%
2018/04/30	1	9.42	0	0.00	9.42	1	1,572	0.06%
2018/04/26	0	0.00	1	9.40	9.46	-1	1,571	-0.06%
2018/04/25	1	9.70	10	9.50	9.70	-9	1,574	-0.57%
2018/04/20	0	0.00	0.6	9.75	9.80	-0.6	1,599	-0.04%
2018/04/16	0.6	10.05	0	0.00	10.00	0.6	1,626	0.04%
2018/04/12	0	0.00	28	10.25	10.25	-28	1,517	-1.85%
2018/04/11	0	0.00	88	10.28	10.35	-88	1,487	-5.92%
2018/04/10	241	11.44	201	11.54	10.45	40	1,405	2.85%	大買/大賣/
2018/04/03	1	9.54	0	0.00	9.57	1	800	0.12%
2018/03/31	1	9.25	0	0.00	9.25	1	772	0.13%
2018/03/30	0	0.00	1	9.25	9.25	-1	774	-0.13%
2018/03/26	1	9.13	0	0.00	9.13	1	733	0.14%
2018/03/16	0	0.00	1	9.30	9.30	-1	725	-0.14%
2018/03/14	1	9.28	0	0.00	9.28	1	725	0.14%
2018/03/07	0	0.00	1	9.68	9.68	-1	722	-0.14%
2018/03/01	1	9.70	0	0.00	9.70	1	770	0.13%
2018/01/31	0	0.00	2	9.88	9.88	-2	735	-0.27%
2018/01/25	12	10.43	11	10.41	10.45	1	664	0.15%
2018/01/17	0	0.00	1	10.10	10.10	-1	627	-0.16%
2018/01/15	1	9.90	0	0.00	9.99	1	617	0.16%