海光 (2038)-華南永昌-高雄券商分點個股進出

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-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
2024/04/19	3	22.03	2	22.20	21.95	1	1,264	0.08%
2024/04/18	0	0.00	1.1	21.90	21.90	-1.1	1,089	-0.10%
2024/04/16	1	19.70	5	19.70	19.80	-4	1,043	-0.38%
2024/04/15	0	0.00	1	20.80	20.10	-1	1,046	-0.10%
2024/04/12	3	20.23	5	20.20	20.05	-2	1,029	-0.19%
2024/04/10	0	0.00	1	21.50	21.15	-1	1,115	-0.09%
2024/04/09	0	0.00	2.2	21.52	21.70	-2.2	1,007	-0.22%
2024/04/08	0	0.00	4.2	20.13	19.75	-4.2	863	-0.48%
2024/04/03	3	19.45	5	19.32	19.05	-2	831	-0.24%
2024/04/01	0	0.00	5	18.20	18.20	-5	860	-0.58%
2024/03/29	1	18.20	0	0.00	18.10	1	956	0.10%
2024/03/25	2	18.35	4	18.30	18.50	-2	1,730	-0.12%
2024/03/15	2	18.75	0	0.00	18.75	2	2,316	0.09%
2024/03/14	0	0.00	0.3	19.45	19.05	-0.3	2,307	-0.01%
2024/03/13	1	19.00	0	0.00	18.70	1	2,280	0.04%
2024/03/06	0	0.00	0.4	19.76	19.50	-0.4	2,257	-0.02%
2024/03/05	2	19.50	0	19.75	19.50	2	2,252	0.09%
2024/03/04	1	19.65	2.2	19.48	19.45	-1.2	2,250	-0.05%
2024/02/21	1	20.75	0	0.00	20.65	1	2,210	0.05%
2024/02/20	1	21.00	0	0.00	20.80	1	2,201	0.05%
2024/02/19	0	0.00	0	21.05	21.00	0	2,196	0.00%
2024/02/05	0	0.00	3	19.95	19.95	-3	2,157	-0.14%
2024/02/02	3	20.15	0	0.00	20.10	3	2,150	0.14%
2024/01/24	0	0.00	0.1	20.95	20.55	-0.1	2,123	0.00%
2024/01/15	0	0.00	0	20.90	20.55	0	2,060	0.00%
2024/01/12	0	0.00	0	20.80	20.55	0	2,054	0.00%
2024/01/10	0.1	20.50	0	0.00	20.35	0.1	2,038	0.00%
2024/01/09	1	21.05	0.8	21.20	20.70	0.2	2,026	0.01%
2024/01/08	1.1	21.42	0	0.00	21.35	1.1	2,000	0.05%
2024/01/05	20	21.93	1	22.00	21.75	19	1,985	0.96%
2024/01/04	2	22.58	4.2	22.53	22.50	-2.2	1,943	-0.11%
2024/01/03	1.1	21.11	4	21.20	21.10	-2.9	1,846	-0.16%
2024/01/02	3.1	21.99	3	21.95	21.60	0.1	1,826	0.01%
2023/12/29	0	0.00	2.1	22.00	21.95	-2.1	1,797	-0.12%
2023/12/28	4.1	22.36	0.2	22.50	22.00	3.9	1,769	0.22%
2023/12/27	2	22.95	6	22.80	22.80	-4	1,712	-0.23%
2023/12/26	2	22.65	7	22.62	23.40	-5	1,656	-0.30%
2023/12/25	10.1	23.29	18	23.21	23.05	-7.9	1,558	-0.51%
2023/12/22	6	21.85	14	21.72	21.90	-8	1,254	-0.64%
2023/12/21	13	22.51	10	22.35	22.50	3	1,169	0.26%
2023/12/20	27	22.03	24	21.76	21.90	3	979	0.31%
2023/12/19	20	20.94	9	20.78	21.70	11	770	1.43%
2023/12/18	9	20.78	5.1	20.72	21.65	3.9	390	1.00%
2023/12/15	0	0.00	4.1	19.70	19.70	-4.1	243	-1.67%
2023/12/12	0	18.20	0	0.00	17.95	0	178	0.00%
2023/12/07	0	0.00	4	18.25	18.10	-4	178	-2.25%
2023/12/04	2	18.20	1.1	18.16	18.45	1	176	0.54%
2023/12/01	4	18.18	0	0.00	18.20	4	171	2.33%
2023/11/29	0	18.20	0	0.00	18.20	0	174	0.00%
2023/11/21	1	18.10	0.1	18.25	18.05	0.9	180	0.52%
2023/11/20	0	0.00	1	18.05	18.00	-1	181	-0.55%
2023/11/16	1	17.80	0	0.00	17.85	1	183	0.55%
2023/11/01	0	0.00	0.4	16.93	16.80	-0.4	205	-0.19%
2023/10/19	0	0.00	0.1	17.20	17.15	-0.1	295	-0.04%
2023/10/12	0	0.00	1.1	17.20	17.30	-1.1	311	-0.34%
2023/10/05	3	17.38	3.2	17.70	17.30	-0.2	323	-0.06%
2023/10/03	2	17.53	0.8	17.75	17.40	1.2	337	0.36%
2023/10/02	2	17.70	0	0.00	17.60	2	346	0.58%
2023/09/27	0	17.85	0	0.00	17.70	0	363	0.00%
2023/09/19	2	18.50	0	0.00	18.45	2	375	0.53%
2023/09/08	0.1	17.85	0	0.00	17.70	0.1	396	0.03%
2023/08/25	0	0.00	0	19.20	18.80	0	423	-0.01%
2023/08/22	0.1	18.65	0	0.00	18.55	0.1	423	0.02%
2023/08/14	2	18.95	0	0.00	18.90	2	415	0.48%
2023/08/07	0	0.00	2	20.15	20.15	-2	431	-0.46%
2023/08/02	4	20.73	1	20.55	20.25	3	423	0.71%
2023/07/27	0	0.00	8.3	19.94	20.05	-8.3	377	-2.20%
2023/07/26	0	19.65	2.3	19.26	19.45	-2.3	366	-0.63%
2023/07/25	0	0.00	4	18.95	19.00	-4	356	-1.12%
2023/07/21	0	0.00	2	19.10	18.90	-2	354	-0.56%
2023/07/14	2	18.90	0	0.00	19.10	2	371	0.54%
2023/07/12	2	18.83	1	19.04	18.80	1	370	0.27%
2023/07/10	3	19.38	2.4	19.59	19.15	0.6	375	0.16%
2023/07/07	1	19.90	0	0.00	19.65	1	372	0.27%
2023/07/06	1	20.30	0	0.00	20.25	1	367	0.27%
2023/07/05	0	0.00	2	20.73	20.70	-2	364	-0.55%
2023/07/03	0	0.00	1	20.70	20.50	-1	353	-0.28%
2023/06/30	0.2	20.15	0	0.00	20.30	0.2	352	0.05%
2023/06/26	0	0.00	4	20.55	20.55	-4	367	-1.09%
2023/06/20	1	20.25	0	0.00	20.15	1	368	0.27%
2023/06/16	1	20.40	1	20.40	20.40	0	373	0.00%
2023/06/14	1	20.20	0	0.00	20.10	1	375	0.27%
2023/06/07	1	20.20	0	0.00	20.20	1	456	0.22%
2023/06/05	0	0.00	2.2	20.54	20.50	-2.2	465	-0.47%
2023/06/02	1	19.80	0.8	20.43	19.85	0.2	461	0.04%
2023/06/01	3	19.73	0	0.00	19.70	3	477	0.63%
2023/05/30	2	19.65	0	0.00	19.60	2	496	0.40%
2023/05/16	0	19.90	0	0.00	19.85	0	598	0.00%
2023/05/12	1	19.75	0.8	19.95	19.70	0.2	616	0.03%
2023/05/11	1	19.75	0.8	19.95	19.70	0.2	619	0.03%
2023/05/08	0	0.00	0.1	20.35	20.30	-0.1	645	-0.02%
2023/05/04	0.1	20.20	0	0.00	20.20	0.1	692	0.02%
2023/04/26	0	0.00	1.2	20.13	20.20	-1.2	932	-0.13%
2023/04/25	3	20.15	1.7	20.43	20.05	1.3	942	0.14%
2023/04/24	0	0.00	1	20.70	20.55	-1	1,000	-0.10%
2023/04/21	1	20.55	1	20.84	20.50	0	1,012	0.00%
2023/04/19	0.1	21.60	0	0.00	21.45	0.1	1,028	0.01%
2023/04/13	0	0.00	0.5	22.40	22.30	-0.5	1,057	-0.05%
2023/04/12	0	0.00	0.2	22.30	22.35	-0.2	1,096	-0.02%
2023/04/11	0	22.15	0	0.00	22.05	0	1,109	0.00%
2023/03/27	1	21.95	0.3	22.50	22.05	0.7	1,722	0.04%
2023/03/16	2	22.25	0	0.00	21.90	2	2,184	0.09%
2023/03/15	3	22.93	0	0.00	22.85	3	2,177	0.14%
2023/03/14	0	0.00	2	23.70	23.10	-2	2,179	-0.09%
2023/03/13	0	0.00	1	23.30	23.35	-1	2,178	-0.05%
2023/03/10	2	22.50	0	0.00	22.55	2	2,172	0.09%
2023/03/08	0	0.00	9	23.27	23.25	-9	2,177	-0.41%
2023/03/07	1	22.95	1	23.20	23.30	0	2,178	0.00%
2023/03/06	5	23.25	4.1	23.35	23.30	0.9	2,166	0.04%
2023/03/03	0	0.00	1.3	22.99	23.00	-1.3	2,171	-0.06%
2023/03/02	1	22.55	0.1	22.75	22.75	0.9	2,165	0.04%
2023/03/01	2	22.38	0.5	22.60	22.30	1.5	2,156	0.07%
2023/02/24	2.1	22.78	1	23.55	22.80	1.1	2,141	0.05%
2023/02/21	0	23.20	0	0.00	23.00	0	2,113	0.00%
2023/02/17	0	0.00	1	23.00	23.05	-1	2,171	-0.05%
2023/02/14	0	0.00	0.4	22.85	22.70	-0.4	2,197	-0.02%
2023/02/13	1	22.15	1.3	22.66	22.55	-0.3	2,198	-0.01%
2023/02/10	2	22.60	0.4	22.80	22.60	1.6	2,191	0.07%
2023/02/08	0	0.00	0.4	23.45	23.20	-0.4	2,184	-0.02%
2023/02/03	4	23.20	0.6	23.55	23.10	3.4	2,154	0.16%
2023/02/02	1	23.60	0	0.00	23.75	1	2,139	0.05%
2023/02/01	3	23.80	3	24.25	23.90	0	2,113	0.00%
2023/01/31	0	0.00	5	23.94	24.00	-5	2,059	-0.24%
2023/01/30	2	23.33	2	23.53	23.35	0	1,977	0.00%
2023/01/17	0	0.00	3	22.67	22.75	-3	1,931	-0.16%
2023/01/16	1	22.20	2	22.50	22.40	-1	1,912	-0.05%
2023/01/13	4	22.19	3	22.30	22.05	1	1,886	0.05%
2023/01/12	3	22.68	4.1	22.79	22.25	-1.1	1,884	-0.06%
2023/01/11	0	0.00	0.5	22.45	22.15	-0.5	1,827	-0.03%
2023/01/10	1.1	21.82	0	0.00	21.80	1.1	1,818	0.06%
2023/01/09	0	0.00	1.3	22.11	22.05	-1.3	1,818	-0.07%
2023/01/06	0.1	21.50	1	21.80	21.50	-0.9	1,804	-0.05%
2023/01/05	1	21.60	0.7	21.86	21.55	0.3	1,807	0.02%
2023/01/03	0	0.00	3.1	22.06	22.05	-3.1	1,795	-0.17%
2022/12/30	9	22.38	6.4	22.05	22.00	2.6	1,783	0.15%
2022/12/29	4	21.50	1	21.75	21.75	3	1,738	0.17%
2022/12/28	9	22.56	8	22.61	22.10	1	1,723	0.06%
2022/12/27	1	22.15	1	22.35	22.35	0	1,685	0.00%
2022/12/26	2	22.55	0	0.00	22.65	2	1,668	0.12%
2022/12/23	7	23.31	8	23.59	23.05	-1	1,634	-0.06%
2022/12/22	16	23.32	23	23.22	23.80	-7	1,542	-0.45%
2022/12/21	0	0.00	20	22.58	22.90	-20	1,279	-1.56%
2022/12/20	1	20.85	7	21.12	20.85	-6	1,192	-0.50%
2022/12/19	3	21.15	0	0.00	21.30	3	1,167	0.26%
2022/12/16	5	21.44	2	21.98	21.65	3	1,141	0.26%
2022/12/15	11	21.68	5	21.91	21.60	6	1,070	0.56%
2022/12/14	3	20.70	0	0.00	20.50	3	915	0.33%
2022/12/13	0	0.00	205	21.30	21.30	-205	838	-24.46%	大賣/鉅額交易
2022/12/12	1	19.15	1	19.55	19.40	0	736	0.00%
2022/12/08	0.1	19.85	0	0.00	19.80	0.1	742	0.01%
2022/12/07	0.1	20.00	0	0.00	19.90	0.1	741	0.01%
2022/12/05	0	0.00	2	20.70	20.85	-2	747	-0.27%
2022/11/30	0	0.00	0.7	20.01	20.10	-0.7	749	-0.09%
2022/11/29	1	19.75	0.9	19.75	19.75	0.1	750	0.02%
2022/11/28	1	19.30	0.4	19.67	19.30	0.6	751	0.08%
2022/11/25	0.5	20.00	0	0.00	19.60	0.5	764	0.07%
2022/11/22	1	19.30	0	0.00	19.30	1	762	0.13%
2022/11/15	0.5	19.65	2	19.70	20.20	-1.5	806	-0.19%
2022/11/14	0	0.00	0.1	19.25	19.75	-0.1	794	-0.01%
2022/11/11	0.1	18.20	0	0.00	18.35	0.1	873	0.01%
2022/10/27	0	0.00	1	17.90	17.90	-1	1,332	-0.08%
2022/10/21	2	17.50	0	0.00	17.50	2	1,629	0.12%
2022/10/17	0	0.00	1	17.40	17.70	-1	1,620	-0.06%
2022/10/14	0	0.00	0.3	18.13	18.15	-0.3	1,616	-0.02%
2022/10/13	1.1	17.87	0.7	17.98	17.50	0.4	1,622	0.03%
2022/10/11	2	19.15	2	19.00	19.00	0	1,629	0.00%
2022/10/07	0	0.00	1	19.90	19.75	-1	1,627	-0.06%
2022/10/04	0	0.00	0.5	19.63	19.60	-0.5	1,642	-0.03%
2022/10/03	0	0.00	0.1	19.00	19.15	-0.1	1,639	-0.01%
2022/09/30	1	18.75	0	0.00	18.95	1	1,648	0.06%
2022/09/28	2	19.35	3.4	19.15	18.75	-1.4	1,661	-0.08%
2022/09/26	1	19.70	1	19.84	19.55	0	1,684	0.00%
2022/09/23	3	21.12	0	0.00	20.70	3	1,690	0.18%
2022/09/21	1	20.85	0	0.00	20.75	1	1,698	0.06%
2022/09/19	10	21.75	1.8	22.24	21.75	8.2	1,686	0.49%
2022/09/16	1	21.70	0.2	21.99	21.55	0.8	1,644	0.05%
2022/09/15	2	22.05	1	22.10	22.00	1	1,656	0.06%
2022/09/12	0	0.00	1	21.95	22.25	-1	1,722	-0.06%
2022/09/07	6	21.82	7	21.46	21.00	-1	1,718	-0.06%
2022/09/06	1	20.90	3	21.30	20.95	-2	1,704	-0.12%
2022/09/05	9	21.15	0	0.00	20.85	9	1,706	0.53%
2022/09/02	1	21.70	2	21.65	21.65	-1	1,704	-0.06%
2022/09/01	16	21.70	2	21.79	21.65	14	1,708	0.82%
2022/08/31	5	22.09	0	0.00	22.30	5	1,695	0.29%
2022/08/30	1	22.40	1	22.40	22.45	0	1,692	0.00%
2022/08/29	3	22.18	1	22.50	22.20	2	1,689	0.12%
2022/08/26	6	23.02	0	0.00	23.00	6	1,681	0.36%
2022/08/25	3	24.22	0.8	24.42	24.35	2.2	1,672	0.13%
2022/08/24	4	24.48	2.4	24.52	24.20	1.6	1,655	0.09%
2022/08/23	5	23.94	3	24.05	23.90	2	1,633	0.12%
2022/08/22	1	24.20	2	24.20	24.40	-1	1,614	-0.06%
2022/08/19	0	0.00	1.1	24.24	24.40	-1.1	1,601	-0.07%
2022/08/18	4	24.44	18.5	24.61	24.25	-14.5	1,576	-0.92%
2022/08/17	3	24.07	1	23.81	23.45	2	1,454	0.14%
2022/08/16	1.1	23.11	6	23.18	23.05	-4.9	1,391	-0.35%
2022/08/15	1.1	23.40	1	23.68	23.50	0.1	1,378	0.01%
2022/08/12	14.5	23.64	1.5	23.79	23.35	13	1,263	1.03%
2022/08/11	0	0.00	0	22.15	21.70	0	1,106	0.00%
2022/08/10	1	21.40	1	21.58	21.40	0	1,109	0.00%
2022/08/09	1	21.05	1	21.69	21.35	0	1,100	0.00%
2022/08/08	1	20.75	1	21.30	20.90	0	1,092	0.00%
2022/08/05	0	0.00	1	20.75	21.00	-1	1,096	-0.09%
2022/08/04	1	20.45	0	0.00	20.50	1	1,107	0.09%
2022/08/03	53	21.14	2	21.46	21.15	51	1,094	4.66%
2022/08/02	9.1	22.71	19	22.44	21.65	-9.9	1,074	-0.92%
2022/08/01	0	0.00	72.4	22.28	22.30	-72.4	871	-8.31%
2022/07/29	2	20.40	0	0.00	20.30	2	809	0.25%
2022/07/28	1	20.55	0.6	20.85	20.15	0.4	820	0.05%
2022/07/27	1	20.70	0	0.00	20.85	1	822	0.12%
2022/07/25	10	21.40	0	0.00	21.40	10	836	1.20%
2022/07/22	0	0.00	2	21.55	21.45	-2	847	-0.24%
2022/07/13	0	0.00	3	19.77	19.90	-3	947	-0.32%
2022/07/12	0	0.00	1	18.95	18.95	-1	962	-0.10%
2022/07/07	0	0.00	40	19.70	19.80	-40	1,152	-3.47%
2022/07/06	0	0.00	30	19.20	19.05	-30	1,289	-2.33%
2022/07/01	2	19.75	23	19.47	18.80	-21	1,340	-1.57%
2022/06/30	9	20.11	0.4	20.00	19.95	8.6	1,330	0.64%
2022/06/29	1	21.00	0	0.00	21.00	1	1,330	0.08%
2022/06/27	0	0.00	10	21.95	21.95	-10	1,359	-0.74%
2022/06/24	0	0.00	0.1	21.30	21.25	-0.1	1,368	-0.01%
2022/06/23	1.1	20.35	1	20.65	20.65	0.1	1,383	0.01%
2022/06/22	7.2	21.55	7.6	21.38	20.85	-0.4	1,401	-0.03%
2022/06/20	31	21.21	3	21.57	20.55	28	1,487	1.88%
2022/06/17	5	22.64	1.6	22.86	22.50	3.4	1,860	0.18%
2022/06/15	1	25.15	0	0.00	24.20	1	2,116	0.05%
2022/06/14	3	23.90	5	23.60	23.60	-2	2,104	-0.10%
2022/06/13	11	24.65	2	24.60	24.05	9	2,119	0.42%
2022/06/10	12.1	25.31	2	25.55	25.25	10.1	2,133	0.47%
2022/06/09	10	26.00	0	0.00	25.90	10	2,147	0.47%
2022/06/08	1	26.30	1	26.50	26.10	0	2,180	0.00%
2022/06/02	0.2	25.87	0	0.00	25.90	0.2	2,364	0.01%
2022/06/01	1	26.20	1	26.57	26.20	0	2,474	0.00%
2022/05/26	1	25.90	1	26.07	25.80	0	2,930	0.00%
2022/05/24	1	26.15	0	0.00	26.00	1	3,027	0.03%
2022/05/23	0.1	26.60	1	26.80	26.50	-1	3,120	-0.03%
2022/05/20	0	0.00	1	25.95	26.20	-1	3,563	-0.03%
2022/05/19	1	25.00	0	0.00	25.60	1	3,663	0.03%
2022/05/18	1	26.55	0	0.00	26.25	1	3,667	0.03%
2022/05/16	0	0.00	2	25.80	25.80	-2	3,682	-0.05%
2022/05/13	0	0.00	0.3	25.79	25.60	-0.3	3,693	-0.01%
2022/05/12	1	25.45	0.7	25.67	25.00	0.3	3,691	0.01%
2022/05/11	5	26.15	2	26.18	26.05	3	3,694	0.08%
2022/05/10	6	26.83	1	26.76	26.65	5	3,712	0.13%
2022/05/09	5	26.92	6	26.76	26.60	-1	3,729	-0.03%
2022/05/06	6	28.04	1	28.20	28.50	5	3,744	0.13%
2022/05/03	2	28.40	0	0.00	28.45	2	3,799	0.05%
2022/04/28	1	28.60	1	28.79	28.60	0	3,815	0.00%
2022/04/27	0	0.00	5	28.30	28.50	-5	3,821	-0.13%
2022/04/26	4	29.90	2	29.90	29.85	2	3,789	0.05%
2022/04/25	5	30.78	0.8	30.85	30.25	4.2	3,792	0.11%
2022/04/22	1	33.00	0	0.00	32.90	1	3,776	0.03%
2022/04/21	0.1	33.50	0	0.00	33.15	0.1	3,803	0.00%
2022/04/20	50	34.10	0	0.00	33.60	50	3,868	1.29%
2022/04/19	8	34.00	0	0.00	33.70	8	3,889	0.21%
2022/04/15	0	0.00	6	35.25	35.00	-6	3,920	-0.15%
2022/04/14	138	35.31	130	36.35	35.10	8	3,892	0.21%	大買/大賣/
2022/04/13	53	34.93	58	35.69	35.40	-5	3,828	-0.13%
2022/04/12	2	35.40	53	35.17	35.00	-51	3,766	-1.35%
2022/04/07	60	34.78	0	0.00	33.40	60	3,619	1.66%
2022/03/24	3	35.02	5	35.55	34.70	-2	3,718	-0.05%
2022/03/23	0	0.00	1	35.00	34.95	-1	3,811	-0.03%
2022/03/22	99.1	35.29	27	35.95	35.25	72.1	3,779	1.91%
2022/03/21	11	34.87	63.3	35.24	35.25	-52.3	3,407	-1.53%
2022/03/16	20	32.50	0	0.00	32.00	20	3,371	0.59%
2022/03/11	0	0.00	1	33.15	33.10	-1	3,802	-0.03%
2022/03/10	1	33.05	0	0.00	33.15	1	3,821	0.03%
2022/03/09	0	0.00	5	32.18	32.80	-5	3,846	-0.13%
2022/03/08	2.1	34.07	3	33.88	32.10	-0.9	3,874	-0.02%
2022/03/07	10.1	34.61	8	34.11	34.05	2.1	3,786	0.06%
2022/03/04	1	34.05	1	33.90	33.90	0	3,714	0.00%
2022/03/02	1	34.45	0	0.00	34.10	1	3,752	0.03%
2022/03/01	2	34.50	10	35.65	34.40	-8	4,178	-0.19%
2022/02/25	1	32.90	2	32.85	32.65	-1	4,206	-0.02%
2022/02/24	2	31.83	5	32.23	32.15	-3	4,316	-0.07%
2022/02/23	4	33.29	2	33.90	33.50	2	4,313	0.05%
2022/02/22	88	33.43	82.7	34.17	32.90	5.3	4,253	0.12%
2022/02/21	1	33.05	1	34.10	34.10	0	3,837	0.00%
2022/02/17	5	30.70	0	0.00	30.65	5	3,911	0.13%
2022/02/08	0	0.00	0	32.00	32.20	0	5,105	0.00%
2022/02/07	0	0.00	0	31.00	31.15	0	5,153	0.00%
2022/01/25	1	30.85	6	30.67	29.60	-5	5,380	-0.09%
2022/01/21	1	30.75	1	30.80	30.70	0	5,419	0.00%
2022/01/20	2	31.35	1	31.25	31.25	1	5,423	0.02%
2022/01/19	5	30.65	0	0.00	30.65	5	5,422	0.09%
2022/01/18	1	31.20	1	31.90	31.00	0	5,448	0.00%
2022/01/14	1	31.35	4	30.30	30.50	-3	5,570	-0.05%
2022/01/13	1	31.95	0.4	32.15	31.75	0.6	5,606	0.01%
2022/01/12	2	31.03	0.7	31.30	30.90	1.3	5,552	0.02%
2022/01/11	0.1	31.70	0	0.00	31.35	0.1	5,569	0.00%
2022/01/10	1	32.20	0	0.00	32.10	1	5,611	0.02%
2022/01/07	32.1	34.10	0	0.00	33.25	32.1	5,638	0.57%
2022/01/06	2	34.20	2	34.20	34.15	0	5,668	0.00%
2022/01/05	1	35.20	1	34.75	34.35	0	5,701	0.00%
2022/01/04	0	0.00	2	34.80	34.80	-2	5,734	-0.03%
2022/01/03	31	34.69	2	34.45	34.65	29	5,749	0.50%
2021/12/29	2	35.50	2	35.50	35.55	0	5,826	0.00%
2021/12/24	63	35.81	1	35.80	35.75	62	6,103	1.02%
2021/12/23	30	36.25	0	0.00	36.00	30	6,208	0.48%
2021/12/22	30	36.25	0	0.00	36.20	30	6,231	0.48%
2021/12/21	73	35.83	73	36.55	36.60	0	6,255	0.00%
2021/12/20	2.1	36.85	86	37.36	36.60	-84	6,235	-1.35%
2021/12/17	34	36.86	11	37.56	35.90	23	6,185	0.37%
2021/12/16	1	35.90	0	0.00	35.85	1	6,069	0.02%
2021/12/15	1	35.70	5	35.62	36.10	-4	6,090	-0.07%
2021/12/14	0	0.00	3	35.80	35.60	-3	6,096	-0.05%
2021/12/13	1	36.75	1	36.90	36.80	0	6,082	0.00%
2021/12/10	0	0.00	5	36.20	36.05	-5	6,010	-0.08%
2021/12/09	5	35.57	0	0.00	35.50	5	6,008	0.08%
2021/12/08	63	36.82	7	37.99	36.00	56	6,040	0.93%
2021/12/07	9	35.90	10	36.00	35.80	-1	5,813	-0.02%
2021/12/06	1	35.45	2	35.10	35.05	-1	5,734	-0.02%
2021/12/03	3	34.65	1	35.60	34.55	2	5,714	0.03%
2021/12/02	6	34.61	1	34.50	34.60	5	5,709	0.09%
2021/11/30	1	34.40	1	34.55	34.50	0	5,750	0.00%
2021/11/29	1	33.95	0	0.00	34.00	1	5,763	0.02%
2021/11/26	3	34.83	3	34.87	34.65	0	5,804	0.00%
2021/11/25	20.5	36.94	16	37.35	35.55	4.5	5,790	0.08%
2021/11/24	2	35.90	108.5	36.18	36.95	-106.5	5,270	-2.02%	大賣/鉅額交易
2021/11/23	51	34.00	51	34.96	33.60	0	5,164	0.00%
2021/11/22	100	33.20	0	0.00	33.20	100	5,261	1.90%
2021/11/19	7	33.69	1	32.95	33.05	6	5,251	0.11%
2021/11/18	1	34.00	0	0.00	33.80	1	5,286	0.02%
2021/11/17	3	34.28	2	34.30	33.85	1	5,327	0.02%
2021/11/16	6	34.33	7	34.48	34.15	-1	5,298	-0.02%
2021/11/15	6	36.43	1.6	36.51	35.60	4.4	5,265	0.08%
2021/11/12	52	38.19	51	38.19	37.85	1	5,253	0.02%
2021/11/11	4	35.48	16.1	35.61	37.10	-12.1	4,774	-0.25%
2021/11/10	4	34.03	3	33.97	33.75	1	4,737	0.02%
2021/11/09	9	34.46	3	34.42	34.35	6	5,058	0.12%
2021/11/08	4	34.79	4	34.40	34.30	0	5,170	0.00%
2021/11/05	3	32.93	0	0.00	32.85	3	5,015	0.06%
2021/11/04	3	33.50	1	34.00	33.50	2	5,014	0.04%
2021/11/03	3	34.37	5	34.41	33.90	-2	5,029	-0.04%
2021/11/02	6	33.73	4	34.25	33.00	2	4,996	0.04%
2021/10/28	0	0.00	1	33.05	32.70	-1	4,907	-0.02%
2021/10/26	0	0.00	1	33.40	33.40	-1	5,053	-0.02%
2021/10/25	1	32.30	1	32.75	32.70	0	5,121	0.00%
2021/10/22	3	32.93	3	32.30	32.15	0	5,200	0.00%
2021/10/21	2	35.10	1	35.25	35.10	1	5,198	0.02%
2021/10/19	0	0.00	1	34.20	33.90	-1	5,292	-0.02%
2021/10/18	1	32.85	1	34.45	33.15	0	5,375	0.00%
2021/10/15	1	33.30	0	0.00	33.35	1	5,428	0.02%
2021/10/14	0.2	33.35	2.4	33.42	33.90	-2.2	5,505	-0.04%
2021/10/13	2.2	33.17	0	0.00	32.55	2.2	5,625	0.04%
2021/10/08	1	34.05	0	0.00	33.70	1	5,933	0.02%
2021/10/07	0	0.00	4	34.11	34.50	-4	6,188	-0.06%
2021/10/06	1	33.60	2	33.55	33.00	-1	6,383	-0.02%
2021/10/05	0	0.00	4	32.04	33.25	-4	6,559	-0.06%
2021/10/04	5.1	32.50	0.1	34.45	31.05	5	6,776	0.07%
2021/10/01	5	35.11	10	34.50	34.40	-5	7,242	-0.07%
2021/09/30	2	38.06	4	37.98	37.60	-2	7,380	-0.03%
2021/09/29	0	0.00	1	36.00	35.90	-1	7,439	-0.01%
2021/09/23	3	35.55	6.4	35.81	36.55	-3.4	9,602	-0.04%
2021/09/22	2	35.58	1.6	35.87	35.20	0.4	11,011	0.00%
2021/09/16	0	0.00	0.2	37.50	37.05	-0.2	13,395	0.00%
2021/09/14	15	38.36	9	37.61	37.70	6	14,848	0.04%
2021/09/13	0	38.40	3	39.03	39.65	-3	15,362	-0.02%
2021/09/10	1	39.25	0	0.00	38.20	1	15,553	0.01%
2021/09/09	0	0.00	2	37.55	38.35	-2	15,633	-0.01%
2021/09/07	2	37.75	7	37.71	37.55	-5	15,856	-0.03%
2021/09/06	3	37.85	5	38.25	37.50	-2	15,975	-0.01%
2021/09/03	1	38.75	1	39.30	38.75	0	15,999	0.00%
2021/09/02	4	39.89	3	39.63	39.30	1	16,042	0.01%
2021/09/01	1	41.40	0.8	41.83	40.55	0.2	16,100	0.00%
2021/08/31	2	41.08	3	41.90	41.50	-1	16,142	-0.01%
2021/08/30	4	41.35	0	0.00	40.80	4	16,326	0.02%
2021/08/27	13	41.20	9	40.93	40.65	4	17,911	0.02%
2021/08/26	4	43.54	14.4	45.92	42.85	-10.4	19,300	-0.05%
2021/08/25	8	41.97	1	42.10	42.00	7	21,025	0.03%
2021/08/24	1	41.80	2.6	42.10	42.90	-1.6	22,514	-0.01%
2021/08/23	9	42.29	21.4	42.07	43.00	-12.4	23,679	-0.05%
2021/08/20	19	41.37	15	41.10	40.35	4	24,418	0.02%
2021/08/19	4	41.64	6	41.60	40.90	-2	25,342	-0.01%
2021/08/18	11	38.62	3	38.90	41.50	8	25,537	0.03%
2021/08/17	13	42.80	14.6	43.05	40.50	-1.6	25,769	-0.01%
2021/08/16	3	43.75	4	43.56	42.90	-1	26,316	0.00%
2021/08/13	6	44.24	22	44.28	43.20	-16	26,767	-0.06%
2021/08/12	24	43.03	6	44.55	45.50	18	27,292	0.07%
2021/08/11	12	42.53	4	41.75	41.40	8	27,256	0.03%
2021/08/10	5.5	43.57	1	43.18	42.65	4.5	27,295	0.02%
2021/08/09	2	43.75	2.1	44.24	43.35	-0.1	27,474	0.00%
2021/08/06	4	43.49	4	43.49	42.70	0	27,680	0.00%
2021/08/05	8	44.27	10	43.35	43.25	-2	27,915	-0.01%
2021/08/04	10	45.85	0	0.00	45.25	10	28,311	0.04%
2021/08/03	1	45.70	4	46.35	45.90	-3	29,607	-0.01%
2021/08/02	1	45.30	25	45.94	46.85	-24	30,498	-0.08%
2021/07/30	1.2	46.29	1	46.65	45.15	0.2	30,962	0.00%
2021/07/29	0	0.00	1	46.60	47.20	-1	31,770	0.00%
2021/07/28	5.1	45.59	9	45.66	44.50	-3.9	32,297	-0.01%
2021/07/27	1	47.60	5	47.62	45.70	-4	32,709	-0.01%
2021/07/26	4.1	47.93	18	47.66	47.40	-13.9	33,771	-0.04%
2021/07/23	11	48.96	3	48.90	49.55	8	34,703	0.02%
2021/07/22	3	47.32	11	47.83	47.80	-8	34,866	-0.02%
2021/07/21	4	48.03	5	49.40	47.20	-1	35,280	0.00%
2021/07/20	3	51.30	1	49.10	49.60	2	35,682	0.01%
2021/07/19	15	52.82	10	52.85	52.30	5	36,027	0.01%
2021/07/16	5	52.46	11	51.80	51.30	-6	37,205	-0.02%
2021/07/15	18	53.25	27	53.19	53.80	-9	37,788	-0.02%
2021/07/14	16	51.12	21.1	51.17	52.20	-5.1	38,541	-0.01%
2021/07/13	14.1	53.21	9	56.32	52.20	5.1	38,672	0.01%
2021/07/12	7	58.10	8	59.74	57.30	-1	38,792	0.00%
2021/07/09	8	58.71	4	60.18	57.50	4	39,076	0.01%
2021/07/08	23	61.25	20.4	60.61	59.30	2.6	39,620	0.01%
2021/07/07	19.1	57.23	31.1	58.37	57.00	-12	39,328	-0.03%
2021/07/06	17	59.67	8.1	60.24	59.00	8.9	39,558	0.02%
2021/07/05	60.1	60.88	55	61.02	60.50	5.1	40,040	0.01%
2021/07/02	41.1	58.84	28.2	58.50	59.50	12.9	40,013	0.03%
2021/07/01	24.4	60.29	39.5	60.19	58.00	-15.1	39,807	-0.04%
2021/06/30	111	64.23	152	64.17	61.90	-41	39,546	-0.10%	大買/大賣/
2021/06/29	185	65.64	168	66.07	63.00	17	39,231	0.04%	大買/大賣/
2021/06/28	186	62.42	169.5	62.87	63.80	16.5	37,925	0.04%	大買/大賣/
2021/06/25	177.1	59.85	218	59.99	59.00	-40.9	36,719	-0.11%	大買/大賣/
2021/06/24	12	55.13	54.1	56.76	57.50	-42.1	35,576	-0.12%
2021/06/23	153.3	57.33	89	59.17	52.30	64.3	35,673	0.18%	大買/
2021/06/22	52	57.07	76.1	56.72	58.10	-24.1	34,795	-0.07%
2021/06/21	65.1	49.16	80.2	49.28	52.90	-15.2	34,215	-0.04%
2021/06/18	36.2	48.08	6.1	47.95	48.15	30.2	33,965	0.09%
2021/06/17	46	47.58	43	48.12	47.20	3	33,860	0.01%
2021/06/16	55	47.48	37	46.83	46.50	18	33,763	0.05%
2021/06/15	25.7	44.98	11	44.34	47.10	14.7	33,614	0.04%
2021/06/11	23	42.08	24	42.16	42.85	-1	33,487	0.00%
2021/06/10	47	40.42	32	40.73	42.35	15	33,451	0.04%
2021/06/09	5	41.71	2	41.29	41.05	3	33,382	0.01%
2021/06/08	16	41.65	8	41.59	43.15	8	33,306	0.02%
2021/06/07	22	42.54	67	42.16	42.00	-45	33,223	-0.14%
2021/06/04	151	48.25	183.1	48.52	46.65	-32.1	33,028	-0.10%	大買/大賣/
2021/06/03	110	47.71	490.5	47.92	46.60	-380.5	31,682	-1.20%	大買/大賣/鉅額交易
2021/06/02	573.1	45.33	185.4	44.79	45.70	387.7	30,248	1.28%	大買/大賣/鉅額交易
2021/06/01	90	38.71	105.2	40.36	41.55	-15.2	29,035	-0.05%	大賣/
2021/05/31	196	39.66	140.2	39.78	37.80	55.8	28,038	0.20%	大買/大賣/
2021/05/28	67	36.66	33.1	36.95	37.15	33.9	26,859	0.13%
2021/05/27	539.5	33.37	550	33.79	33.80	-10.5	26,111	-0.04%	大買/大賣/
2021/05/26	8	30.58	11	31.00	30.75	-3	25,245	-0.01%
2021/05/25	20.8	30.85	12	30.40	30.30	8.8	25,106	0.04%
2021/05/24	29	31.48	20.3	31.61	31.55	8.7	25,231	0.03%
2021/05/21	33	28.66	39.1	29.13	31.05	-6.1	24,744	-0.02%
2021/05/20	34	29.04	26.3	29.19	28.25	7.7	24,298	0.03%
2021/05/19	2	28.58	5	28.22	28.65	-3	23,516	-0.01%
2021/05/18	4	25.05	2	24.80	26.05	2	23,511	0.01%
2021/05/17	4	23.77	10.1	24.03	23.70	-6.1	23,478	-0.03%
2021/05/14	10	28.17	4.7	30.07	26.30	5.3	23,272	0.02%
2021/05/13	6	30.72	8	29.73	29.20	-2	22,980	-0.01%
2021/05/12	12	33.52	7	35.09	32.40	5	22,691	0.02%
2021/05/11	78.1	39.57	60.1	39.64	36.00	17.9	22,286	0.08%
2021/05/10	31	37.16	39.1	37.82	38.75	-8.1	21,051	-0.04%
2021/05/07	122	33.86	127	34.98	35.25	-5	20,176	-0.02%	大買/大賣/
2021/05/06	56	34.56	49	34.46	34.35	7	19,674	0.04%
2021/05/05	5	32.54	14	32.60	32.90	-9	18,814	-0.05%
2021/05/04	31	31.33	13	32.32	30.05	18	18,264	0.10%
2021/05/03	71	36.78	76	37.02	33.20	-5	17,858	-0.03%
2021/04/29	39	35.14	167.2	35.11	35.85	-128.1	16,779	-0.76%	大賣/鉅額交易
2021/04/28	38	33.67	16	34.24	32.60	22	15,840	0.14%
2021/04/27	40	34.71	31	34.18	33.95	9	15,657	0.06%
2021/04/26	28	33.71	16.1	34.19	34.55	12	15,195	0.08%
2021/04/23	26	31.95	17	30.89	31.45	9	14,808	0.06%
2021/04/22	62	34.39	58.8	35.33	31.95	3.2	14,502	0.02%
2021/04/21	66	33.73	45	33.80	33.25	21	13,347	0.16%
2021/04/20	61.5	32.06	42	32.08	33.90	19.5	12,683	0.15%
2021/04/19	27	32.12	8.6	33.02	33.05	18.4	11,748	0.16%
2021/04/16	6	28.94	21.2	29.92	30.05	-15.2	11,387	-0.13%
2021/04/15	2	25.95	23.6	27.29	27.35	-21.6	11,071	-0.20%
2021/04/14	20.6	24.08	26.8	24.80	24.90	-6.3	10,615	-0.06%
2021/04/13	13	22.98	18	23.54	22.65	-5	9,831	-0.05%
2021/04/12	28	22.90	55	22.90	23.30	-27	9,663	-0.28%
2021/04/09	53	22.40	67	21.66	21.25	-14	9,344	-0.15%
2021/04/08	4	22.00	11.3	22.04	22.20	-7.3	8,757	-0.08%
2021/04/07	5	20.33	1	20.39	20.20	4	8,589	0.05%
2021/04/06	44	20.37	5	20.02	20.35	39	9,306	0.42%
2021/04/01	47	19.66	22	19.56	19.30	25	9,653	0.26%
2021/03/31	10	18.74	14.5	18.72	18.75	-4.5	10,277	-0.04%
2021/03/30	10	18.00	1	18.05	18.20	9	10,843	0.08%
2021/03/29	14	18.23	1	18.32	18.10	13	11,490	0.11%
2021/03/26	55.5	18.27	33	18.21	18.00	22.5	12,448	0.18%
2021/03/25	1	18.95	11	18.40	18.95	-10	12,235	-0.08%
2021/03/24	2	17.28	1	17.49	17.25	1	12,144	0.01%
2021/03/23	2	17.68	1	17.76	17.40	1	12,328	0.01%
2021/03/22	4	17.68	1	17.85	17.80	3	12,684	0.02%
2021/03/18	0.1	17.90	0	0.00	17.90	0.1	14,000	0.00%
2021/03/17	1	18.00	30	18.00	17.90	-29	14,537	-0.20%
2021/03/16	0	0.00	1	18.10	18.15	-1	14,688	-0.01%
2021/03/15	1	18.55	0	0.00	18.55	1	14,683	0.01%
2021/03/12	0	0.00	0.1	18.35	18.50	-0.1	14,683	0.00%
2021/03/11	2	18.63	0	0.00	18.40	2	14,721	0.01%
2021/03/10	2	18.43	1	18.60	18.50	1	14,745	0.01%
2021/03/09	5	19.19	1	19.60	18.60	4	14,791	0.03%
2021/03/08	2	18.30	3	18.64	18.15	-1	14,677	-0.01%
2021/03/05	233	19.18	197	19.25	18.70	36	15,123	0.24%	大買/大賣/
2021/03/04	10	19.32	9.2	19.50	19.80	0.8	14,791	0.01%
2021/03/03	1.1	17.76	0	17.90	18.00	1.1	14,607	0.01%
2021/03/02	1.1	18.39	2	18.60	17.55	-0.9	14,736	-0.01%
2021/02/26	2	18.65	2	18.93	18.50	0	14,746	0.00%
2021/02/24	31	19.07	33	19.24	18.85	-2	14,677	-0.01%
2021/02/23	5	19.00	11.1	19.38	19.90	-6.1	14,474	-0.04%
2021/02/22	5	18.00	18	17.29	18.10	-13	14,484	-0.09%
2021/02/19	1	17.15	0.9	17.55	16.90	0.1	14,406	0.00%
2021/02/18	10	16.90	5.1	17.49	17.55	4.9	14,308	0.03%
2021/02/17	7.1	15.99	0.3	16.00	16.40	6.8	14,147	0.05%
2021/02/04	1	15.25	0.6	15.40	15.05	0.5	14,051	0.00%
2021/02/01	0	0.00	4	16.00	15.50	-4	13,963	-0.03%
2021/01/29	0	0.00	7	15.40	15.10	-7	13,862	-0.05%
2021/01/26	9	16.87	0	0.00	16.55	9	13,723	0.07%
2021/01/25	1	17.60	2	17.60	17.45	-1	13,650	-0.01%
2021/01/21	3	17.10	10.4	16.93	16.70	-7.4	13,428	-0.06%
2021/01/20	1.1	17.56	0	0.00	16.80	1.1	13,384	0.01%
2021/01/19	6	17.87	2.1	18.02	17.65	3.9	13,290	0.03%
2021/01/18	2	18.40	19.1	17.52	18.25	-17	13,211	-0.13%
2021/01/15	23.1	19.17	28	18.98	18.50	-4.9	13,072	-0.04%
2021/01/14	27	20.36	34	20.85	20.20	-7	12,902	-0.05%
2021/01/13	27	20.80	39	20.70	20.90	-12	12,712	-0.09%
2021/01/12	9	20.01	0	0.00	20.15	9	12,667	0.07%
2021/01/11	5	21.90	30.5	21.25	21.90	-25.5	12,580	-0.20%
2021/01/08	48	20.72	19	20.74	20.60	29	12,527	0.23%
2021/01/07	76.2	21.81	47.3	21.67	21.55	28.9	12,478	0.23%
2021/01/06	55	22.44	52.2	22.89	22.20	2.8	12,437	0.02%
2021/01/05	32.1	23.02	32	24.06	23.30	0.1	12,388	0.00%
2021/01/04	101	22.38	129.2	22.70	23.45	-28.2	12,303	-0.23%	大買/大賣/
2020/12/31	58	21.38	61	21.35	21.40	-3	12,159	-0.02%
2020/12/30	52	22.01	26.1	22.28	21.55	25.9	12,086	0.21%
2020/12/29	15	23.93	9.2	23.49	23.00	5.8	11,917	0.05%
2020/12/28	8	22.61	21.1	22.97	22.25	-13.1	10,983	-0.12%
2020/12/25	47	22.98	118.3	23.11	23.35	-71.3	10,255	-0.69%	大賣/
2020/12/24	3	20.43	43	21.99	22.00	-40	9,080	-0.44%
2020/12/23	17	19.03	24.7	19.01	20.00	-7.7	8,366	-0.09%
2020/12/22	561.4	19.78	549.1	19.80	18.20	12.3	7,760	0.16%	大買/大賣/
2020/12/21	0	0.00	62.9	18.04	18.05	-62.9	6,769	-0.93%
2020/12/18	5	16.10	11	15.58	16.45	-6	6,609	-0.09%
2020/12/17	25	15.44	22	15.79	15.80	3	6,502	0.05%
2020/12/16	28	16.28	107	16.02	16.10	-79	6,342	-1.25%	大賣/
2020/12/15	86	16.83	51	16.65	16.00	35	5,992	0.58%
2020/12/14	10	15.43	27.3	15.78	15.95	-17.3	5,129	-0.34%
2020/12/11	96	15.00	24	15.14	14.50	72	4,714	1.53%
2020/12/10	0	0.00	12.1	14.20	14.20	-12.1	4,190	-0.29%
2020/12/08	10	13.20	2	13.10	13.15	8	4,063	0.20%
2020/12/07	1	13.20	3	13.20	12.95	-2	4,060	-0.05%
2020/12/04	0	0.00	6	13.33	13.40	-6	4,042	-0.15%
2020/12/03	7	13.90	4	13.83	13.45	3	4,044	0.07%
2020/12/02	3	13.50	36	14.05	13.40	-33	4,033	-0.82%
2020/12/01	50	15.08	8	14.97	14.10	42	3,945	1.06%
2020/11/30	44	14.15	32.3	14.55	14.55	11.7	3,520	0.33%
2020/11/27	9	12.86	58	12.50	13.25	-49	3,154	-1.55%
2020/11/26	0	0.00	1.1	12.00	12.05	-1.1	2,891	-0.04%
2020/11/25	50	11.55	0	0.00	11.55	50	2,747	1.82%
2020/11/24	0	0.00	1	11.35	11.45	-1	2,682	-0.04%
2020/11/23	5	11.40	12	11.24	11.40	-7	2,631	-0.27%
2020/11/20	12	11.07	10	11.55	10.85	2	2,573	0.08%
2020/11/19	1	11.10	3.1	10.80	11.25	-2.1	2,282	-0.09%
2020/11/18	10	10.25	6.2	10.05	10.25	3.8	2,122	0.18%
2020/11/16	0	0.00	1	9.87	9.83	-1	2,095	-0.05%
2020/11/13	6	9.67	0	0.00	9.85	6	2,114	0.28%
2020/11/06	1	9.92	0	0.00	9.86	1	2,212	0.05%
2020/11/05	0	0.00	5	9.98	9.96	-5	2,217	-0.23%
2020/10/30	0	0.00	0.1	9.80	9.68	-0.1	2,189	0.00%
2020/10/29	1	9.77	0	0.00	9.77	1	2,183	0.05%
2020/10/26	0.1	9.40	0	0.00	9.61	0.1	2,138	0.00%
2020/10/23	0	0.00	0.1	9.51	9.50	-0.1	2,132	0.00%
2020/10/21	5	9.63	3	9.63	9.68	2	2,122	0.09%
2020/10/20	0.1	9.55	1	9.54	9.53	-0.9	2,117	-0.04%
2020/10/15	0.1	9.90	0	0.00	9.88	0.1	2,089	0.00%
2020/10/14	0	0.00	0.1	10.00	10.05	-0.1	2,080	0.00%
2020/10/13	1.2	9.79	1	9.75	9.77	0.2	2,068	0.01%
2020/10/12	30	10.30	1	10.35	10.20	29	2,038	1.42%
2020/10/07	0	0.00	0.1	10.00	10.00	-0.1	1,992	-0.01%
2020/10/06	0	0.00	5	10.05	10.00	-5	1,985	-0.25%
2020/10/05	5	9.91	0	0.00	9.96	5	1,979	0.25%
2020/09/29	0.1	9.56	0	0.00	9.60	0.1	1,973	0.01%
2020/09/25	0	0.00	9	10.19	9.90	-9	1,956	-0.46%
2020/09/24	2	10.10	12	10.16	10.05	-10	1,884	-0.53%
2020/09/23	0	0.00	0.1	10.60	10.65	-0.1	1,838	0.00%
2020/09/22	0	0.00	9	10.67	10.75	-9	1,809	-0.50%
2020/09/17	0	0.00	2	10.60	10.45	-2	1,566	-0.13%
2020/09/16	0.1	10.50	0	0.00	10.50	0.1	1,537	0.01%
2020/09/14	5	10.65	1	10.35	10.30	4	1,391	0.29%
2020/09/11	0.2	10.20	4	10.50	10.10	-3.8	1,313	-0.29%
2020/09/10	0.1	10.30	0	0.00	10.30	0.1	1,274	0.01%
2020/09/09	0	0.00	20.1	10.40	10.55	-20.1	1,240	-1.62%
2020/09/08	0.2	10.15	0	0.00	10.15	0.2	1,189	0.02%
2020/09/07	0	0.00	0.1	10.75	10.75	-0.1	1,138	-0.01%
2020/09/04	2.1	10.35	5	10.06	10.25	-3	1,054	-0.28%
2020/09/03	4	9.95	40.1	10.10	9.95	-36.1	1,001	-3.60%
2020/09/02	16.1	9.49	50	9.53	9.50	-33.9	911	-3.72%
2020/09/01	7.1	9.34	0.1	9.34	9.34	7	841	0.83%
2020/08/31	2	8.79	3.1	8.78	8.79	-1.1	805	-0.14%
2020/08/28	0.3	8.45	0	0.00	8.39	0.3	758	0.04%
2020/08/27	10.1	8.54	29	8.64	8.54	-18.9	752	-2.52%
2020/08/26	10	8.36	0	0.00	8.42	10	724	1.38%
2020/08/21	6	8.20	0	0.00	8.20	6	685	0.88%
2020/08/20	0	0.00	7	8.06	7.98	-7	682	-1.02%
2020/08/19	1.1	8.45	0.3	8.51	8.46	0.8	682	0.12%
2020/08/18	13.2	8.75	12	8.85	8.45	1.2	676	0.18%
2020/08/17	0	0.00	1	8.46	8.54	-1	642	-0.16%
2020/08/14	18	7.81	0	0.00	7.77	18	591	3.04%
2020/08/12	0	7.45	0	0.00	7.33	0	602	0.01%
2020/08/11	0.5	7.52	0	0.00	7.40	0.5	676	0.08%
2020/08/10	2	7.45	0	0.00	7.45	2	708	0.28%
2020/08/07	0.1	7.33	0	0.00	7.20	0.1	701	0.01%
2020/08/06	1	7.18	0	0.00	7.19	1	700	0.14%
2020/08/05	0.2	7.30	3	7.20	7.17	-2.8	697	-0.40%
2020/07/31	16	7.11	0	0.00	7.09	16	693	2.31%
2020/07/29	1.3	7.19	0	0.00	7.12	1.3	693	0.18%
2020/07/24	0.2	7.21	0	0.00	7.03	0.2	695	0.03%
2020/07/23	0	7.29	0	0.00	7.09	0	691	0.00%
2020/07/22	0.1	7.32	0	0.00	7.15	0.1	693	0.01%
2020/07/17	1	7.20	0	0.00	7.02	1	692	0.14%
2020/07/16	0.1	7.43	0	0.00	7.27	0.1	686	0.01%
2020/07/15	0.2	7.41	0	0.00	7.29	0.2	682	0.03%
2020/07/14	0.1	7.41	0.2	7.41	7.29	-0.1	682	-0.01%
2020/07/13	2	7.27	0	0.00	7.23	2	678	0.29%
2020/07/09	10	7.48	0	0.00	7.48	10	667	1.50%
2020/07/07	1.2	7.66	0	0.00	7.44	1.2	653	0.18%
2020/07/06	66.2	7.45	5	7.65	7.65	61.2	640	9.55%
2020/07/03	1	7.25	0	0.00	7.24	1	625	0.16%
2020/07/02	1.1	7.31	0	0.00	7.23	1.1	625	0.18%
2020/07/01	0.2	7.45	0	0.00	7.36	0.2	619	0.03%
2020/06/30	0.2	7.47	0	0.00	7.39	0.2	616	0.03%
2020/06/29	18	7.50	0	0.00	7.38	18	617	2.92%
2020/06/24	0.1	7.50	0	0.00	7.40	0.1	617	0.01%
2020/06/19	0	0.00	0.1	7.45	7.33	-0.1	610	-0.02%
2020/06/18	0.1	7.43	0	0.00	7.32	0.1	610	0.01%
2020/06/17	0.3	7.36	0.3	7.36	7.27	0	606	-0.01%
2020/06/15	0.6	7.35	0	0.00	7.30	0.6	614	0.10%
2020/06/12	0.1	7.31	0	0.00	7.25	0.1	611	0.01%
2020/06/11	0	0.00	0.1	8.08	7.05	-0.1	593	-0.02%
2020/06/10	0.1	7.53	8.1	7.28	7.35	-8	568	-1.41%
2020/06/09	10.2	7.39	0.1	7.49	7.41	10.1	535	1.88%
2020/06/08	0.1	7.10	0	0.00	7.02	0.1	510	0.03%
2020/06/05	0.2	7.08	0	0.00	6.99	0.2	501	0.04%
2020/06/04	1	6.71	0	0.00	6.71	1	453	0.22%
2020/06/03	1	6.65	1	6.68	6.75	0	454	0.00%
2020/06/01	0.1	6.84	0	0.00	6.76	0.1	442	0.02%
2020/05/29	2.1	6.76	0	0.00	6.78	2.1	440	0.47%
2020/05/26	1	7.06	0	0.00	7.00	1	396	0.25%
2020/05/22	2.1	6.86	0	0.00	6.86	2.1	357	0.60%
2020/05/20	1	6.67	0	0.00	6.74	1	331	0.30%
2020/05/19	2.5	6.72	0	0.00	6.89	2.5	325	0.75%
2020/05/18	2.2	7.03	0	0.00	7.10	2.2	290	0.75%
2020/05/15	0.1	6.50	0	0.00	6.50	0.1	217	0.05%
2020/05/14	1	5.89	0	0.00	5.91	1	174	0.57%
2020/05/13	0.1	6.06	0	0.00	5.96	0.1	174	0.03%
2020/05/12	1	5.88	0	0.00	5.95	1	174	0.57%
2020/05/11	0.1	6.04	0	0.00	5.96	0.1	174	0.06%
2020/05/07	0.1	5.94	0	0.00	5.84	0.1	174	0.05%
2020/05/05	0.1	5.98	0	0.00	5.84	0.1	176	0.06%
2020/05/04	0.1	5.92	0	0.00	5.80	0.1	175	0.06%
2020/04/30	0.1	6.10	0	0.00	5.93	0.1	174	0.06%
2020/04/29	1.1	5.51	0.8	5.63	5.55	0.3	170	0.18%
2020/04/28	2.4	5.53	0	0.00	5.50	2.4	168	1.45%
2020/04/22	0.2	5.53	0	0.00	5.27	0.2	173	0.09%
2020/04/17	0	5.73	0.8	5.73	5.60	-0.8	174	-0.45%
2020/04/16	3.2	5.61	0	0.00	5.58	3.2	173	1.85%
2020/04/13	0.1	5.52	0	0.00	5.41	0.1	173	0.06%
2020/04/10	0.2	5.79	0	0.00	5.48	0.2	173	0.11%
2020/03/23	0.1	4.72	0	0.00	4.68	0.1	186	0.05%
2020/03/20	0.3	4.83	0	0.00	4.80	0.3	187	0.17%
2020/03/19	0.2	4.70	0	0.00	4.65	0.2	185	0.11%
2020/03/17	0.1	5.30	0	0.00	5.19	0.1	170	0.06%
2020/03/16	0.4	5.63	0	0.00	5.57	0.4	167	0.23%
2020/03/13	0.1	6.05	2	6.00	6.00	-1.9	165	-1.15%
2020/03/12	0.1	6.48	0	0.00	6.14	0.1	161	0.06%
2020/03/11	2	6.50	0	0.00	6.48	2	161	1.24%
2020/03/10	1	6.16	0	0.00	6.38	1	163	0.61%
2020/03/09	1	6.50	0	0.00	6.40	1	160	0.62%
2020/03/05	0.3	6.75	0	0.00	6.70	0.3	158	0.19%
2020/03/02	0.2	6.81	0	0.00	6.74	0.2	158	0.09%
2020/02/20	0.2	6.95	0	0.00	6.91	0.2	160	0.12%
2020/02/19	0.3	7.00	0	0.00	6.95	0.3	161	0.17%
2020/02/18	0.1	6.97	0	0.00	6.88	0.1	161	0.06%
2020/02/17	0.2	6.99	0	0.00	6.90	0.2	161	0.10%
2020/02/10	0	0.00	0.1	7.03	6.97	-0.1	166	-0.08%
2020/01/31	0.2	7.04	0	0.00	7.00	0.2	169	0.12%
2020/01/17	0.3	7.24	1	7.19	7.20	-0.7	172	-0.42%
2020/01/10	0.6	7.07	0	0.00	7.01	0.6	186	0.32%
2020/01/02	0	0.00	5	7.20	7.20	-5	191	-2.62%
2019/12/25	5	7.23	0	0.00	7.37	5	186	2.68%
2019/12/20	1	7.22	0	0.00	7.24	1	174	0.57%
2019/10/23	0	0.00	1	7.58	7.56	-1	195	-0.51%
2019/09/17	0	0.00	5	7.43	7.45	-5	198	-2.52%
2019/09/11	5	7.51	0	0.00	7.55	5	204	2.45%
2019/07/19	10	7.36	0	0.00	7.41	10	145	6.90%
2019/07/15	10	7.33	0	0.00	7.34	10	141	7.07%
2019/06/14	0	0.00	10	7.51	7.56	-10	138	-7.20%
2019/04/10	5	7.89	0	0.00	7.92	5	154	3.24%
2019/04/01	0	0.00	7	8.00	8.00	-7	152	-4.59%
2019/03/25	0	0.00	4	8.03	8.08	-4	143	-2.79%
2019/02/14	0	0.00	3	8.27	8.24	-3	190	-1.58%
2019/02/12	0.3	8.28	0	0.00	8.23	0.3	191	0.13%
2019/01/04	0	0.00	3	7.67	7.64	-3	249	-1.20%
2018/12/13	0.2	8.12	0	0.00	8.06	0.2	433	0.03%
2018/11/26	1	8.30	0	0.00	8.11	1	468	0.21%
2018/11/21	3	8.29	0	0.00	8.30	3	501	0.60%
2018/11/19	5	8.37	0	0.00	8.35	5	526	0.95%
2018/11/15	0	0.00	40	8.58	8.51	-40	530	-7.54%
2018/11/12	0	0.00	5	9.04	9.09	-5	537	-0.93%
2018/11/09	1	9.03	0	0.00	9.00	1	543	0.18%
2018/10/29	5	8.02	0	0.00	8.00	5	623	0.80%
2018/10/26	12	8.04	0	0.00	8.02	12	625	1.92%
2018/10/19	3	8.86	0	0.00	8.86	3	660	0.45%
2018/10/12	10	8.97	0	0.00	9.00	10	667	1.50%
2018/10/11	10	8.87	2	8.87	8.87	8	673	1.19%
2018/10/05	1	9.98	0	0.00	9.82	1	654	0.15%
2018/10/04	10	10.10	0	0.00	10.10	10	648	1.54%
2018/09/28	0	0.00	1	10.60	10.55	-1	655	-0.15%
2018/09/25	0	0.00	1	10.30	10.30	-1	611	-0.16%
2018/09/10	1	9.57	0	0.00	9.58	1	643	0.16%
2018/08/30	0	0.00	20	10.70	10.65	-20	865	-2.31%
2018/08/29	2	10.88	0	0.00	10.80	2	869	0.23%
2018/08/27	2	10.55	0	0.00	10.60	2	867	0.23%
2018/08/22	0	0.00	6	10.25	10.30	-6	870	-0.69%
2018/08/21	0	0.00	9	10.20	10.25	-9	876	-1.03%
2018/08/16	1	10.15	0	0.00	10.15	1	900	0.11%
2018/08/14	0	0.00	2	10.50	10.65	-2	922	-0.22%
2018/08/13	20	10.58	38	10.68	10.55	-18	942	-1.91%
2018/08/10	20	11.05	0	0.00	11.05	20	945	2.12%
2018/08/09	20	11.05	0	0.00	10.85	20	968	2.06%
2018/07/27	1	11.10	0	0.00	10.90	1	1,305	0.08%
2018/07/26	15	10.85	0	0.00	11.00	15	1,366	1.10%
2018/07/25	10	10.75	0	0.00	10.70	10	1,433	0.70%
2018/07/24	0	0.00	1	10.45	10.45	-1	1,501	-0.07%
2018/07/20	6	10.34	0	0.00	10.30	6	1,939	0.31%
2018/07/18	1	10.75	0	0.00	10.60	1	2,455	0.04%
2018/07/17	3	11.00	7	10.86	11.05	-4	2,485	-0.16%
2018/07/09	0	0.00	1	10.55	10.60	-1	2,714	-0.04%
2018/07/06	1	10.35	0	0.00	10.45	1	2,758	0.04%
2018/07/05	2	10.50	0	0.00	10.20	2	2,980	0.07%
2018/07/04	5	10.75	0	0.00	10.60	5	3,064	0.16%
2018/06/28	0	0.00	5	11.45	11.40	-5	3,592	-0.14%
2018/06/27	0	0.00	5	11.55	11.40	-5	3,655	-0.14%
2018/06/25	0	0.00	10	11.75	11.60	-10	3,721	-0.27%
2018/06/22	0	0.00	2	11.75	11.75	-2	3,734	-0.05%
2018/06/21	0	0.00	5	11.95	11.80	-5	3,753	-0.13%
2018/06/20	0	0.00	10	11.85	11.85	-10	3,777	-0.26%
2018/06/19	0	0.00	1	12.30	12.05	-1	3,825	-0.03%
2018/06/15	12	12.30	0	0.00	12.15	12	3,859	0.31%
2018/06/13	35	12.53	30	12.33	12.35	5	3,943	0.13%
2018/06/12	2	12.40	5	12.51	12.35	-3	3,966	-0.08%
2018/06/11	1	13.05	1	13.05	12.80	0	3,961	0.00%
2018/06/08	7	12.40	12	11.89	12.45	-5	3,906	-0.13%
2018/06/06	1	11.90	0	0.00	11.95	1	4,134	0.02%
2018/06/04	0	0.00	3	12.00	11.90	-3	4,233	-0.07%
2018/05/24	0	0.00	1	12.20	12.10	-1	6,400	-0.02%
2018/05/23	0	0.00	2	12.23	12.15	-2	6,534	-0.03%
2018/05/22	0	0.00	14	11.99	12.00	-14	6,672	-0.21%
2018/05/21	0	0.00	1	12.10	11.95	-1	6,720	-0.01%
2018/05/17	0	0.00	2	12.20	12.15	-2	6,883	-0.03%
2018/05/16	7	11.86	0	0.00	11.75	7	6,946	0.10%
2018/05/14	6	12.10	0	0.00	12.15	6	7,147	0.08%
2018/05/11	0	0.00	1	12.60	12.60	-1	7,301	-0.01%
2018/05/08	11	12.97	0	0.00	12.80	11	7,632	0.14%
2018/05/07	0	0.00	6	13.25	13.30	-6	7,644	-0.08%
2018/05/04	9	13.18	0	0.00	13.05	9	7,676	0.12%
2018/05/03	11	13.64	11	13.57	13.55	0	7,919	0.00%
2018/05/02	27	13.82	0	0.00	14.10	27	8,086	0.33%
2018/04/30	11	13.94	11	13.56	13.70	0	8,035	0.00%
2018/04/27	10	13.93	31.2	13.85	13.85	-21.2	7,987	-0.26%
2018/04/26	32	13.65	1	14.30	13.65	31	7,858	0.39%
2018/04/25	1	14.35	5	14.01	14.30	-4	7,814	-0.05%
2018/04/24	1	13.80	0	0.00	13.35	1	7,557	0.01%
2018/04/23	1	13.15	0	0.00	13.15	1	7,461	0.01%
2018/04/20	2	13.40	0	0.00	13.50	2	7,480	0.03%
2018/04/18	0	0.00	8	12.85	12.85	-8	7,714	-0.10%
2018/04/17	0	0.00	5	13.10	12.65	-5	7,793	-0.06%
2018/04/16	5	12.90	2	12.80	12.80	3	7,765	0.04%
2018/04/13	0	0.00	2	13.10	13.05	-2	7,750	-0.03%
2018/04/12	0	0.00	2	13.35	13.35	-2	7,730	-0.03%
2018/04/11	3.1	13.47	10	13.25	13.65	-6.9	7,693	-0.09%
2018/04/09	10	13.25	0	0.00	13.00	10	7,448	0.13%
2018/04/03	1	13.00	0	0.00	13.10	1	7,391	0.01%
2018/04/02	80	13.49	81	13.37	13.45	-1	7,332	-0.01%
2018/03/31	3	12.87	8	12.93	12.60	-5	7,041	-0.07%
2018/03/30	0	0.00	30	12.45	12.50	-30	6,960	-0.43%
2018/03/27	5	12.10	0	0.00	11.90	5	6,827	0.07%
2018/03/23	13	11.49	8	11.41	11.40	5	6,780	0.07%
2018/03/22	30	12.50	0	0.00	11.90	30	6,747	0.44%
2018/03/21	3	12.48	0	0.00	12.45	3	6,687	0.04%
2018/03/20	20	12.60	20	12.80	12.80	0	6,644	0.00%
2018/03/19	4	12.54	0	0.00	12.50	4	6,562	0.06%
2018/03/16	1	12.85	0	0.00	12.80	1	6,516	0.02%
2018/03/15	0	0.00	2	13.20	13.10	-2	6,474	-0.03%
2018/03/13	2	13.70	4	13.70	13.30	-2	6,400	-0.03%
2018/03/12	8	13.50	0	0.00	13.70	8	6,297	0.13%
2018/03/08	0	0.00	2	13.00	12.95	-2	6,066	-0.03%
2018/03/07	0	0.00	1	13.05	13.00	-1	5,993	-0.02%
2018/03/06	1	13.70	20	13.84	13.60	-19	5,837	-0.33%
2018/03/05	12	13.92	3	14.20	13.55	9	5,705	0.16%
2018/03/02	45	15.44	34	15.39	14.55	11	5,437	0.20%
2018/03/01	0	0.00	11	15.40	15.50	-11	4,775	-0.23%
2018/02/27	10	14.30	68	13.80	14.10	-58	4,383	-1.32%
2018/02/26	25	14.48	19	14.38	14.20	6	4,205	0.14%
2018/02/23	58	13.50	173.4	13.75	13.80	-115.4	3,728	-3.09%	大賣/鉅額交易
2018/02/22	175	12.54	27.8	12.50	12.55	147.3	3,587	4.11%	大買/鉅額交易
2018/02/21	0	0.00	10	11.45	11.45	-10	3,430	-0.29%
2018/02/12	0	0.00	6	11.51	11.40	-6	3,362	-0.18%
2018/02/09	2	11.50	14	11.56	11.55	-12	3,286	-0.37%
2018/02/08	4	11.61	0	0.00	11.30	4	3,151	0.13%
2018/02/07	50	11.37	110	11.37	11.20	-60	3,053	-1.96%	大賣/
2018/02/06	140	11.11	65	11.16	10.80	75	2,965	2.53%	大買/
2018/02/05	2	11.50	4	12.00	11.75	-2	2,767	-0.07%
2018/02/01	5	11.60	0	0.00	11.40	5	2,522	0.20%
2018/01/31	124	11.90	115	11.85	11.65	9	2,427	0.37%	大買/大賣/
2018/01/30	0	0.00	5	10.90	10.90	-5	2,163	-0.23%
2018/01/29	0	0.00	2	11.95	11.85	-2	2,090	-0.10%
2018/01/26	14	12.21	16	12.26	12.25	-2	2,002	-0.10%
2018/01/25	110	11.81	108	11.95	11.95	2	1,700	0.12%	大買/大賣/
2018/01/24	2	10.83	1	11.00	10.90	1	1,459	0.07%
2018/01/23	2	11.18	0	0.00	11.05	2	1,413	0.14%
2018/01/22	6	11.11	4	11.50	11.40	2	1,389	0.14%
2018/01/19	270	12.27	272.2	12.25	11.65	-2.2	1,318	-0.17%	大買/大賣/
2018/01/17	0.1	11.70	0	0.00	11.70	0.1	1,062	0.01%
2018/01/16	2	11.30	21	11.15	11.40	-19	941	-2.02%
2018/01/15	1	11.30	17	10.95	11.40	-16	879	-1.82%
2018/01/12	143	10.93	193	10.95	11.05	-50	738	-6.77%	大買/大賣/
2018/01/11	0	0.00	5	10.05	10.05	-5	522	-0.96%
2018/01/10	0	0.00	30	9.30	9.16	-30	418	-7.17%
2018/01/09	0	0.00	5	9.00	9.00	-5	405	-1.23%
2018/01/05	0	0.00	20	9.08	9.04	-20	372	-5.37%
2018/01/04	5	9.16	0	0.00	9.20	5	359	1.39%
2018/01/03	10	9.02	0	0.00	9.00	10	338	2.96%