海光 (2038)-玉山-台南券商分點個股進出

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

海光

(2038)

可現股當沖

股價
20.90
漲跌
▲0.20
漲幅
+0.97%
成交量
1,159張
產業
上市鋼鐵類股
389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－玉山-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	20.50	2	20.63	20.60	-1	1,431	-0.07%
2024/05/14	1	20.25	0	0.00	20.40	1	1,419	0.07%
2024/05/13	5	20.15	5	20.05	20.00	0	1,414	0.00%
2024/05/10	2	19.95	0	0.00	20.10	2	1,410	0.14%
2024/05/06	0	0.00	2.1	20.30	20.25	-2.1	1,393	-0.15%
2024/05/03	1	20.40	0	0.00	20.30	1	1,384	0.07%
2024/04/29	0	0.00	1	21.00	21.05	-1	1,367	-0.07%
2024/04/23	3	20.72	3	20.48	20.65	0	1,353	0.00%
2024/04/22	2	21.40	3	21.77	20.50	-1	1,339	-0.07%
2024/04/19	20	22.13	8.1	22.16	21.95	12	1,264	0.94%
2024/04/18	2	20.88	3.1	21.67	21.90	-1.1	1,089	-0.10%
2024/04/11	2	21.10	0	0.00	20.50	2	1,051	0.19%
2024/04/10	2	21.45	2	21.78	21.15	0	1,115	0.00%
2024/04/09	1	21.65	3	21.25	21.70	-2	1,007	-0.20%
2024/04/08	0	0.00	13	19.84	19.75	-13	863	-1.50%
2024/04/03	5	19.67	0	0.00	19.05	5	831	0.60%
2024/04/02	0.1	18.30	0	0.00	18.20	0.1	807	0.01%
2024/03/29	0	0.00	0.1	18.20	18.10	-0.1	956	-0.01%
2024/03/28	6	18.26	0	0.00	18.25	6	1,257	0.48%
2024/03/21	3	18.25	0	0.00	18.15	3	2,254	0.13%
2024/03/18	0.1	18.35	0	0.00	18.35	0.1	2,321	0.00%
2024/03/14	0	0.00	1	19.45	19.05	-1	2,307	-0.04%
2024/03/13	6	18.81	0	0.00	18.70	6	2,280	0.26%
2024/03/12	4	19.25	0	0.00	19.30	4	2,270	0.18%
2024/03/05	0	0.00	1	19.50	19.50	-1	2,252	-0.05%
2024/03/04	0.4	19.65	1	19.60	19.45	-0.6	2,250	-0.03%
2024/03/01	0	0.00	0.1	19.95	19.75	-0.1	2,244	0.00%
2024/02/27	0	0.00	0	20.15	20.00	0	2,235	0.00%
2024/02/23	0.1	20.30	0	0.00	20.25	0.1	2,216	0.01%
2024/02/21	0	0.00	4	20.95	20.65	-4	2,210	-0.18%
2024/02/19	1	20.90	0	0.00	21.00	1	2,196	0.05%
2024/02/15	1.5	19.87	1	19.55	19.60	0.5	2,165	0.02%
2024/02/01	0.7	20.40	0	0.00	20.15	0.7	2,144	0.03%
2024/01/30	0	0.00	1	20.95	20.10	-1	2,138	-0.05%
2024/01/29	1	20.55	0	0.00	20.50	1	2,133	0.05%
2024/01/24	2	20.90	2	20.65	20.55	0	2,123	0.00%
2024/01/22	0	0.00	10	20.20	20.15	-10	2,109	-0.47%
2024/01/19	10	19.90	0	0.00	19.80	10	2,100	0.48%
2024/01/17	5	20.15	0	0.00	20.15	5	2,091	0.24%
2024/01/16	2	20.03	0	0.00	20.05	2	2,076	0.10%
2024/01/15	1	20.70	0	0.00	20.55	1	2,060	0.05%
2024/01/12	0	0.00	23	20.52	20.55	-23	2,054	-1.12%
2024/01/10	19	20.48	19	20.36	20.35	0	2,038	0.00%
2024/01/09	1	21.25	1	20.70	20.70	0	2,026	0.00%
2024/01/08	2	21.48	0	0.00	21.35	2	2,000	0.10%
2024/01/05	13.8	21.81	19	21.93	21.75	-5.2	1,985	-0.26%
2024/01/04	9	22.45	6	22.53	22.50	3	1,943	0.15%
2024/01/03	3	21.55	32	21.10	21.10	-29	1,846	-1.57%
2024/01/02	13.2	21.76	10	21.60	21.60	3.2	1,826	0.18%
2023/12/29	0.2	22.10	5.1	21.90	21.95	-4.9	1,797	-0.27%
2023/12/28	22.3	22.71	15	22.00	22.00	7.3	1,769	0.41%
2023/12/27	15	22.93	2	22.93	22.80	13	1,712	0.76%
2023/12/26	16.3	22.72	1	23.10	23.40	15.3	1,656	0.92%
2023/12/25	29	23.07	26.3	23.24	23.05	2.8	1,558	0.18%
2023/12/22	15	21.70	12	21.88	21.90	3	1,254	0.24%
2023/12/21	17	22.35	25	22.13	22.50	-8	1,169	-0.68%
2023/12/20	27	21.84	17	21.76	21.90	10	979	1.02%
2023/12/19	62	21.25	32	21.54	21.70	30	770	3.89%
2023/12/18	13	20.83	18.1	21.21	21.65	-5.1	390	-1.31%
2023/12/15	10	19.60	14.4	19.70	19.70	-4.4	243	-1.81%
2023/12/01	0	0.00	0.1	18.15	18.20	-0.1	171	-0.06%
2023/11/29	10	18.20	0	0.00	18.20	10	174	5.72%
2023/11/24	0	0.00	2	18.10	18.05	-2	170	-1.17%
2023/11/16	0	17.70	1	17.85	17.85	-1	183	-0.53%
2023/11/14	6	17.13	0	0.00	17.25	6	187	3.21%
2023/11/13	0	0.00	1	17.30	17.15	-1	190	-0.53%
2023/11/10	5	17.10	0	0.00	17.20	5	193	2.59%
2023/10/31	1	16.90	0	0.00	16.80	1	216	0.46%
2023/10/26	0	0.00	1	17.10	17.05	-1	261	-0.38%
2023/10/18	0	0.00	5	17.10	17.15	-5	298	-1.68%
2023/10/11	0	0.00	0.1	17.30	17.00	-0.1	315	-0.02%
2023/10/04	1.8	17.21	0	0.00	17.15	1.8	325	0.54%
2023/10/03	0	0.00	1	17.50	17.40	-1	337	-0.30%
2023/09/19	1	18.45	0	0.00	18.45	1	375	0.27%
2023/09/06	0	0.00	1	18.05	18.00	-1	402	-0.25%
2023/08/22	0	0.00	1	18.55	18.55	-1	423	-0.24%
2023/08/17	1	18.80	0	0.00	18.75	1	415	0.24%
2023/08/16	1	18.75	0	0.00	18.75	1	415	0.24%
2023/08/10	0	0.00	1	19.20	19.20	-1	421	-0.24%
2023/08/09	0	0.00	4	19.65	19.60	-4	425	-0.94%
2023/08/07	2	20.13	0	0.00	20.15	2	431	0.46%
2023/08/02	8	20.73	0	0.00	20.25	8	423	1.89%
2023/08/01	0	0.00	2	19.90	19.90	-2	387	-0.52%
2023/07/28	0	0.00	1	19.95	20.00	-1	381	-0.26%
2023/07/26	2	20.00	1	19.45	19.45	1	366	0.27%
2023/07/25	1	19.00	0	0.00	19.00	1	356	0.28%
2023/07/19	1	18.75	0	0.00	18.75	1	360	0.28%
2023/07/18	5	18.75	0	0.00	18.85	5	367	1.36%
2023/07/13	0	0.00	3	18.80	18.80	-3	373	-0.80%
2023/07/11	0	0.00	4	19.20	19.15	-4	370	-1.08%
2023/07/07	8	19.89	0	0.00	19.65	8	372	2.15%
2023/07/06	4	20.61	0	0.00	20.25	4	367	1.09%
2023/07/05	4	20.66	0	0.00	20.70	4	364	1.10%
2023/06/29	2	20.38	0	0.00	20.40	2	356	0.56%
2023/06/27	0	0.00	2	20.60	20.45	-2	363	-0.55%
2023/06/26	0	0.00	1	21.00	20.55	-1	367	-0.27%
2023/06/16	2	20.35	0	0.00	20.40	2	373	0.54%
2023/06/14	1	20.05	0	0.00	20.10	1	375	0.27%
2023/06/13	2	19.88	0	0.00	19.90	2	392	0.51%
2023/06/12	4	19.99	0	0.00	20.00	4	397	1.01%
2023/06/07	4	20.20	0	0.00	20.20	4	456	0.88%
2023/06/05	1	20.50	0	0.00	20.50	1	465	0.22%
2023/05/29	5	19.73	0	0.00	19.75	5	512	0.98%
2023/05/26	6	19.75	0	0.00	19.60	6	533	1.13%
2023/04/27	0	0.00	2	20.30	20.25	-2	906	-0.22%
2023/04/21	1	20.80	0	0.00	20.50	1	1,012	0.10%
2023/04/20	2	21.20	1	21.25	21.10	1	1,015	0.10%
2023/04/19	0	0.00	1	21.60	21.45	-1	1,028	-0.10%
2023/03/29	0	0.00	1	21.70	21.65	-1	1,659	-0.06%
2023/03/21	1	22.20	0	0.00	22.15	1	2,187	0.05%
2023/03/16	1	21.95	0	0.00	21.90	1	2,184	0.05%
2023/03/15	1	22.95	0	0.00	22.85	1	2,177	0.05%
2023/03/14	4	23.26	0	0.00	23.10	4	2,179	0.18%
2023/03/13	0	0.00	1	23.40	23.35	-1	2,178	-0.05%
2023/03/07	0	0.00	3	23.38	23.30	-3	2,178	-0.14%
2023/02/23	2	23.05	0	0.00	23.20	2	2,127	0.09%
2023/02/20	0	0.00	13	23.20	23.15	-13	2,135	-0.61%
2023/02/13	1	22.20	0	0.00	22.55	1	2,198	0.05%
2023/02/06	1	23.00	0	0.00	22.90	1	2,166	0.05%
2023/02/01	3	23.98	0	0.00	23.90	3	2,113	0.14%
2023/01/31	0	0.00	1	24.35	24.00	-1	2,059	-0.05%
2023/01/30	11	23.21	0	0.00	23.35	11	1,977	0.56%
2023/01/17	1	22.45	5	22.65	22.75	-4	1,931	-0.21%
2023/01/16	41	22.58	41	22.36	22.40	0	1,912	0.00%
2023/01/13	2	22.40	0	0.00	22.05	2	1,886	0.11%
2023/01/11	1	22.00	0	0.00	22.15	1	1,827	0.05%
2023/01/09	0	0.00	1	22.10	22.05	-1	1,818	-0.06%
2023/01/06	5	21.50	0	0.00	21.50	5	1,804	0.28%
2023/01/05	1.2	21.59	1	22.05	21.55	0.2	1,807	0.01%
2023/01/04	1	21.85	0	0.00	21.70	1	1,799	0.06%
2022/12/30	2	22.20	3	22.50	22.00	-1	1,783	-0.06%
2022/12/29	0	0.00	10	21.70	21.75	-10	1,738	-0.58%
2022/12/27	1	22.10	1	22.25	22.35	0	1,685	0.00%
2022/12/26	1	22.90	3	22.60	22.65	-2	1,668	-0.12%
2022/12/23	5	23.46	12	23.23	23.05	-7	1,634	-0.43%
2022/12/22	110	23.11	114	23.30	23.80	-4	1,542	-0.26%	大買/大賣/
2022/12/21	1	22.35	22	22.86	22.90	-21	1,279	-1.64%
2022/12/20	13	21.92	13	21.42	20.85	0	1,192	0.00%
2022/12/16	7	21.74	1	21.45	21.65	6	1,141	0.53%
2022/12/15	22	21.62	44	21.53	21.60	-22	1,070	-2.05%
2022/12/14	10	20.50	8	21.13	20.50	2	915	0.22%
2022/12/13	9	21.24	3	21.07	21.30	6	838	0.72%
2022/12/08	1	19.80	0	0.00	19.80	1	742	0.13%
2022/12/07	2	20.20	2	20.03	19.90	0	741	0.00%
2022/12/01	1	20.25	0	0.00	20.25	1	751	0.13%
2022/11/30	0	0.00	8	20.09	20.10	-8	749	-1.07%
2022/11/29	0	0.00	1	19.70	19.75	-1	750	-0.13%
2022/11/25	1	19.80	0	0.00	19.60	1	764	0.13%
2022/11/22	1	19.45	0	0.00	19.30	1	762	0.13%
2022/11/21	0	0.00	1	19.50	19.55	-1	775	-0.13%
2022/11/17	8	20.01	0	0.00	20.00	8	808	0.99%
2022/11/16	17	20.83	1	20.15	19.95	16	821	1.95%
2022/11/15	2	19.80	11	20.02	20.20	-9	806	-1.12%
2022/11/14	13	19.53	3	19.70	19.75	10	794	1.26%
2022/11/07	4	18.30	1	18.30	18.35	3	1,240	0.24%
2022/11/02	0	0.00	1	17.85	17.90	-1	1,262	-0.08%
2022/10/19	0	0.00	1	18.05	18.10	-1	1,622	-0.06%
2022/10/17	1	17.40	0	0.00	17.70	1	1,620	0.06%
2022/10/14	1	18.15	1	18.30	18.15	0	1,616	0.00%
2022/10/07	2	19.70	0	0.00	19.75	2	1,627	0.12%
2022/10/06	2	19.90	0	0.00	19.85	2	1,629	0.12%
2022/09/27	1	19.50	0	0.00	19.65	1	1,664	0.06%
2022/09/26	4	20.00	0	0.00	19.55	4	1,684	0.24%
2022/09/22	0	0.00	10	20.65	20.60	-10	1,696	-0.59%
2022/09/19	1	22.40	1	23.00	21.75	0	1,686	0.00%
2022/09/15	0	0.00	10	22.00	22.00	-10	1,656	-0.60%
2022/09/14	22	21.76	13	21.80	21.90	9	1,665	0.54%
2022/09/13	4	22.05	0	0.00	22.05	4	1,702	0.23%
2022/09/12	4	22.10	0	0.00	22.25	4	1,722	0.23%
2022/09/08	0	0.00	1	21.50	21.55	-1	1,718	-0.06%
2022/09/07	8	21.54	7	21.36	21.00	1	1,718	0.06%
2022/09/06	4	21.45	0	0.00	20.95	4	1,704	0.23%
2022/09/05	1	21.15	10	20.85	20.85	-9	1,706	-0.53%
2022/09/01	1	21.60	0	0.00	21.65	1	1,708	0.06%
2022/08/30	1	22.40	0	0.00	22.45	1	1,692	0.06%
2022/08/26	2	23.38	0	0.00	23.00	2	1,681	0.12%
2022/08/25	6	24.33	0	0.00	24.35	6	1,672	0.36%
2022/08/24	10	24.20	6	24.62	24.20	4	1,655	0.24%
2022/08/23	2	23.90	4	24.11	23.90	-2	1,633	-0.12%
2022/08/22	1	24.40	1	24.25	24.40	0	1,614	0.00%
2022/08/19	6	24.45	6	24.30	24.40	0	1,601	0.00%
2022/08/18	9	24.47	4	24.56	24.25	5	1,576	0.32%
2022/08/17	15	23.96	1	24.25	23.45	14	1,454	0.96%
2022/08/15	2	23.50	0	0.00	23.50	2	1,378	0.15%
2022/08/12	8	23.50	12	23.67	23.35	-4	1,263	-0.32%
2022/08/08	0	0.00	10	20.45	20.90	-10	1,092	-0.92%
2022/08/04	11	20.48	2	20.55	20.50	9	1,107	0.81%
2022/08/03	1	20.90	6	21.05	21.15	-5	1,094	-0.46%
2022/08/02	23	22.69	4	22.38	21.65	19	1,074	1.77%
2022/08/01	0	0.00	2	22.20	22.30	-2	871	-0.23%
2022/07/28	1	20.50	0	0.00	20.15	1	820	0.12%
2022/07/21	3	21.20	0	0.00	21.25	3	881	0.34%
2022/07/20	1	21.35	0	0.00	21.20	1	894	0.11%
2022/07/13	0	0.00	10	19.65	19.90	-10	947	-1.06%
2022/07/11	1	20.20	0	0.00	20.15	1	1,004	0.10%
2022/07/08	4	20.33	3	20.40	20.20	1	1,078	0.09%
2022/07/07	11	19.73	3	19.45	19.80	8	1,152	0.69%
2022/07/06	3	19.43	0	0.00	19.05	3	1,289	0.23%
2022/07/05	3	19.95	6	20.19	19.95	-3	1,311	-0.23%
2022/07/04	1	19.80	1	19.75	19.55	0	1,322	0.00%
2022/07/01	5	19.97	2	20.25	18.80	3	1,340	0.22%
2022/06/30	5	20.12	0	0.00	19.95	5	1,330	0.38%
2022/06/27	0	0.00	2	21.85	21.95	-2	1,359	-0.15%
2022/06/24	4	21.13	4	21.13	21.25	0	1,368	0.00%
2022/06/22	2	20.90	0	0.00	20.85	2	1,401	0.14%
2022/06/21	6	21.93	15	21.82	22.20	-9	1,473	-0.61%
2022/06/20	0	0.00	6	21.70	20.55	-6	1,487	-0.40%
2022/06/17	6	22.47	0	0.00	22.50	6	1,860	0.32%
2022/06/16	0	0.00	1	23.20	22.95	-1	2,118	-0.05%
2022/06/15	4	24.79	0	0.00	24.20	4	2,116	0.19%
2022/06/07	0	0.00	2	26.15	26.15	-2	2,211	-0.09%
2022/05/25	0	0.00	2	26.30	26.15	-2	2,980	-0.07%
2022/05/24	1	26.60	2	26.83	26.00	-1	3,027	-0.03%
2022/05/20	2	26.25	1	26.30	26.20	1	3,563	0.03%
2022/05/16	4	26.03	3	25.80	25.80	1	3,682	0.03%
2022/05/12	5	25.43	0	0.00	25.00	5	3,691	0.14%
2022/05/11	5	26.15	0	0.00	26.05	5	3,694	0.14%
2022/05/09	8	27.19	0	0.00	26.60	8	3,729	0.21%
2022/05/06	3	28.10	0	0.00	28.50	3	3,744	0.08%
2022/05/05	1	29.30	0	0.00	29.25	1	3,764	0.03%
2022/05/04	5	28.60	0	0.00	28.55	5	3,770	0.13%
2022/05/03	0	0.00	1	28.15	28.45	-1	3,799	-0.03%
2022/04/28	0	0.00	1	28.80	28.60	-1	3,815	-0.03%
2022/04/27	2	28.38	4	28.54	28.50	-2	3,821	-0.05%
2022/04/25	7	30.73	0	0.00	30.25	7	3,792	0.18%
2022/04/21	0	0.00	1	33.10	33.15	-1	3,803	-0.03%
2022/04/20	10	33.78	0	0.00	33.60	10	3,868	0.26%
2022/04/19	0	0.00	1	34.15	33.70	-1	3,889	-0.03%
2022/04/18	6	34.09	16	34.29	33.60	-10	3,909	-0.26%
2022/04/15	2	35.25	16	35.64	35.00	-14	3,920	-0.36%
2022/04/14	5	35.33	2	35.40	35.10	3	3,892	0.08%
2022/04/13	3	35.60	35	34.96	35.40	-32	3,828	-0.84%
2022/04/12	8	34.78	7	35.34	35.00	1	3,766	0.03%
2022/04/11	11	34.68	6	34.55	34.35	5	3,640	0.14%
2022/04/08	2	34.45	0	0.00	34.45	2	3,632	0.06%
2022/04/07	2	34.40	6	34.55	33.40	-4	3,619	-0.11%
2022/03/31	4	34.29	31	34.07	34.05	-27	3,603	-0.75%
2022/03/30	3	34.52	0	0.00	34.55	3	3,608	0.08%
2022/03/28	1	34.10	4	33.73	34.40	-3	3,621	-0.08%
2022/03/25	2	34.63	0	0.00	34.35	2	3,649	0.05%
2022/03/24	1	35.35	1	35.10	34.70	0	3,718	0.00%
2022/03/23	0	0.00	3	34.78	34.95	-3	3,811	-0.08%
2022/03/22	60	35.16	14	35.19	35.25	46	3,779	1.22%
2022/03/21	3	34.75	5.5	34.55	35.25	-2.5	3,407	-0.07%
2022/03/18	1	32.10	0	0.00	32.05	1	3,188	0.03%
2022/03/17	2	32.23	1	32.20	32.20	1	3,292	0.03%
2022/03/16	1	32.90	0	0.00	32.00	1	3,371	0.03%
2022/03/14	0	0.00	4	33.50	33.45	-4	3,685	-0.11%
2022/03/10	0	0.00	1	32.85	33.15	-1	3,821	-0.03%
2022/03/09	1	33.05	0	0.00	32.80	1	3,846	0.03%
2022/03/08	2	33.68	2	33.75	32.10	0	3,874	0.00%
2022/03/07	1	34.50	8	34.10	34.05	-7	3,786	-0.18%
2022/03/04	3	34.47	9	34.09	33.90	-6	3,714	-0.16%
2022/03/03	0	0.00	1	34.10	34.05	-1	3,701	-0.03%
2022/03/02	17	34.10	7	34.39	34.10	10	3,752	0.27%
2022/03/01	20	34.40	21	35.07	34.40	-1	4,178	-0.02%
2022/02/25	6	32.70	19	32.86	32.65	-13	4,206	-0.31%
2022/02/24	6	32.38	4	31.94	32.15	2	4,316	0.05%
2022/02/23	7	33.34	1	33.45	33.50	6	4,313	0.14%
2022/02/22	30	34.10	36	34.12	32.90	-6	4,253	-0.14%
2022/02/21	0	0.00	1	31.45	34.10	-1	3,837	-0.03%
2022/02/18	1	30.70	0	0.00	31.00	1	3,799	0.03%
2022/02/17	3	30.90	0	0.00	30.65	3	3,911	0.08%
2022/02/16	0	0.00	0.2	30.80	30.70	-0.2	4,054	0.00%
2022/02/10	0	0.00	20	32.46	32.25	-20	4,877	-0.41%
2022/02/09	21	32.18	0	0.00	32.40	21	5,090	0.41%
2022/02/08	1	31.80	3.1	31.74	32.20	-2.1	5,105	-0.04%
2022/02/07	2	30.05	34	30.43	31.15	-32	5,153	-0.62%
2022/01/26	0	0.00	56.5	29.66	29.65	-56.5	5,237	-1.08%
2022/01/25	7	30.14	10.3	30.38	29.60	-3.3	5,380	-0.06%
2022/01/24	0	0.00	17	30.29	30.25	-17	5,389	-0.32%
2022/01/21	2	30.80	0	0.00	30.70	2	5,419	0.04%
2022/01/20	1	31.00	1	31.20	31.25	0	5,423	0.00%
2022/01/19	0.1	30.65	0	0.00	30.65	0.1	5,422	0.00%
2022/01/17	0	0.00	1	30.00	31.20	-1	5,466	-0.02%
2022/01/14	0.1	30.40	0	0.00	30.50	0.1	5,570	0.00%
2022/01/13	2	32.40	2	32.08	31.75	0	5,606	0.00%
2022/01/11	6	31.53	15	32.10	31.35	-9	5,569	-0.16%
2022/01/10	29	32.66	2	32.25	32.10	27	5,611	0.48%
2022/01/07	3	33.68	0	0.00	33.25	3	5,638	0.05%
2022/01/05	3	34.88	20	35.17	34.35	-17	5,701	-0.30%
2022/01/04	15	34.15	0	0.00	34.80	15	5,734	0.26%
2022/01/03	2	34.45	0	0.00	34.65	2	5,749	0.03%
2021/12/30	3	35.35	0	0.00	35.20	3	5,784	0.05%
2021/12/29	0	0.00	10	35.50	35.55	-10	5,826	-0.17%
2021/12/28	10	35.60	1	35.60	35.65	9	5,915	0.15%
2021/12/27	15	35.48	13.6	35.63	35.65	1.4	6,010	0.02%
2021/12/24	6	35.84	0	0.00	35.75	6	6,103	0.10%
2021/12/23	5	36.15	0	0.00	36.00	5	6,208	0.08%
2021/12/22	17	36.33	0	0.00	36.20	17	6,231	0.27%
2021/12/21	2	36.20	0	0.00	36.60	2	6,255	0.03%
2021/12/20	1	37.40	5	37.13	36.60	-4	6,235	-0.06%
2021/12/17	15.6	36.75	17	37.03	35.90	-1.5	6,185	-0.02%
2021/12/16	0.2	35.85	2	35.95	35.85	-1.8	6,069	-0.03%
2021/12/15	5.2	35.75	0	0.00	36.10	5.2	6,090	0.09%
2021/12/14	5.6	36.20	2	37.03	35.60	3.6	6,096	0.06%
2021/12/13	11	36.85	11	37.25	36.80	0	6,082	0.00%
2021/12/10	1	36.05	10	36.45	36.05	-9	6,010	-0.15%
2021/12/09	7	36.14	5	35.88	35.50	2	6,008	0.03%
2021/12/08	84	38.32	76	37.50	36.00	8	6,040	0.13%
2021/12/07	12	36.17	19	36.20	35.80	-7	5,813	-0.12%
2021/12/06	3	35.02	3	34.92	35.05	0	5,734	0.00%
2021/12/03	8	34.83	7	35.33	34.55	1	5,714	0.02%
2021/12/02	5.2	34.79	0	0.00	34.60	5.2	5,709	0.09%
2021/11/30	1	34.20	3	34.23	34.50	-2	5,750	-0.03%
2021/11/26	12	35.18	1	34.85	34.65	11	5,804	0.19%
2021/11/25	28	37.22	14	36.34	35.55	14	5,790	0.24%
2021/11/24	10	35.10	28	36.19	36.95	-18	5,270	-0.34%
2021/11/23	2	34.10	1	34.30	33.60	1	5,164	0.02%
2021/11/22	0	0.00	1	33.10	33.20	-1	5,261	-0.02%
2021/11/19	1	32.90	0	0.00	33.05	1	5,251	0.02%
2021/11/18	1	34.10	6	33.98	33.80	-5	5,286	-0.09%
2021/11/17	1	34.60	5	34.40	33.85	-4	5,327	-0.08%
2021/11/16	5	34.47	0	0.00	34.15	5	5,298	0.09%
2021/11/15	37	36.08	8	36.42	35.60	29	5,265	0.55%
2021/11/12	20	38.14	13	38.07	37.85	7	5,253	0.13%
2021/11/11	3	35.20	1	37.05	37.10	2	4,774	0.04%
2021/11/10	3	33.82	0	0.00	33.75	3	4,737	0.06%
2021/11/09	4	34.25	6	34.31	34.35	-2	5,058	-0.04%
2021/11/08	5	34.96	19	34.76	34.30	-14	5,170	-0.27%
2021/11/05	16	32.87	4	32.99	32.85	12	5,015	0.24%
2021/11/04	8	33.91	6	34.37	33.50	2	5,014	0.04%
2021/11/03	3	33.88	18	33.81	33.90	-15	5,029	-0.30%
2021/11/02	17	33.63	15	34.56	33.00	2	4,996	0.04%
2021/11/01	4	33.41	3	33.37	33.10	1	4,903	0.02%
2021/10/29	2	33.10	1	33.60	32.70	1	4,902	0.02%
2021/10/28	2	32.88	0	0.00	32.70	2	4,907	0.04%
2021/10/27	2	33.30	1	33.00	33.15	1	4,972	0.02%
2021/10/26	1	33.45	3	33.75	33.40	-2	5,053	-0.04%
2021/10/25	1	32.50	5	32.95	32.70	-4	5,121	-0.08%
2021/10/22	19	33.24	2	31.95	32.15	17	5,200	0.33%
2021/10/21	0	0.00	17	34.80	35.10	-17	5,198	-0.33%
2021/10/20	5	33.90	3	34.42	33.85	2	5,192	0.04%
2021/10/19	4	34.10	0	0.00	33.90	4	5,292	0.08%
2021/10/18	10	33.25	21	34.20	33.15	-11	5,375	-0.20%
2021/10/15	13	33.24	1	33.30	33.35	12	5,428	0.22%
2021/10/14	0	0.00	14	33.22	33.90	-14	5,505	-0.25%
2021/10/13	3	33.48	6.2	33.00	32.55	-3.2	5,625	-0.06%
2021/10/12	3	33.35	15	34.19	33.00	-12	5,716	-0.21%
2021/10/07	1	33.80	15	34.08	34.50	-14	6,188	-0.23%
2021/10/05	1	31.15	31	31.75	33.25	-30	6,559	-0.46%
2021/10/04	6	32.15	10	31.55	31.05	-4	6,776	-0.06%
2021/10/01	31	35.60	40	34.07	34.40	-9	7,242	-0.12%
2021/09/30	2	38.00	0	0.00	37.60	2	7,380	0.03%
2021/09/29	3	36.10	3	36.60	35.90	0	7,439	0.00%
2021/09/28	2	36.25	2	35.95	35.95	0	7,769	0.00%
2021/09/27	1	37.65	0	0.00	36.90	1	8,143	0.01%
2021/09/24	3	36.57	3	36.80	36.90	0	8,765	0.00%
2021/09/23	1	36.40	1	36.55	36.55	0	9,602	0.00%
2021/09/22	0	0.00	2	35.30	35.20	-2	11,011	-0.02%
2021/09/16	3	37.87	0	0.00	37.05	3	13,395	0.02%
2021/09/15	15	38.28	15	38.43	38.40	0	13,660	0.00%
2021/09/14	2	37.75	1	37.65	37.70	1	14,848	0.01%
2021/09/13	4	39.40	3	39.87	39.65	1	15,362	0.01%
2021/09/10	6	38.17	5	38.20	38.20	1	15,553	0.01%
2021/09/08	2	37.45	12	37.47	36.80	-10	15,702	-0.06%
2021/09/07	0	0.00	1	37.55	37.55	-1	15,856	-0.01%
2021/09/03	29	39.51	15	38.85	38.75	14	15,999	0.09%
2021/09/02	6	39.72	18	39.73	39.30	-12	16,042	-0.07%
2021/09/01	9	41.34	4	40.65	40.55	5	16,100	0.03%
2021/08/31	8	41.73	2	41.48	41.50	6	16,142	0.04%
2021/08/30	8	40.96	6	41.23	40.80	2	16,326	0.01%
2021/08/27	7	41.24	12	40.78	40.65	-5	17,911	-0.03%
2021/08/26	11	44.27	3	45.23	42.85	8	19,300	0.04%
2021/08/25	1.5	41.87	1	42.35	42.00	0.5	21,025	0.00%
2021/08/24	26	42.99	5	42.85	42.90	21	22,514	0.09%
2021/08/23	24	42.75	4	43.21	43.00	20	23,679	0.08%
2021/08/20	2	41.00	3	41.10	40.35	-1	24,418	0.00%
2021/08/19	11	40.95	10	41.50	40.90	1	25,342	0.00%
2021/08/18	14	41.65	10	41.91	41.50	4	25,537	0.02%
2021/08/17	33	42.29	35	42.98	40.50	-2	25,769	-0.01%
2021/08/16	11	42.99	10	43.05	42.90	1	26,316	0.00%
2021/08/13	30	43.90	15	43.66	43.20	15	26,767	0.06%
2021/08/12	15	44.72	17	44.82	45.50	-2	27,292	-0.01%
2021/08/11	7	42.51	7	41.20	41.40	0	27,256	0.00%
2021/08/09	12	43.86	14	43.81	43.35	-2	27,474	-0.01%
2021/08/06	1	43.20	1.1	42.75	42.70	-0.1	27,680	0.00%
2021/08/05	0	0.00	1	43.70	43.25	-1	27,915	0.00%
2021/08/04	0.1	45.70	3	45.73	45.25	-2.9	28,311	-0.01%
2021/08/03	4	45.96	5	46.00	45.90	-1	29,607	0.00%
2021/08/02	2	46.95	2	46.70	46.85	0	30,498	0.00%
2021/07/30	9	46.79	30	45.78	45.15	-21	30,962	-0.07%
2021/07/29	4	44.90	2	46.15	47.20	2	31,770	0.01%
2021/07/28	22	44.93	21	44.63	44.50	1	32,297	0.00%
2021/07/27	3	48.17	3	46.40	45.70	0	32,709	0.00%
2021/07/26	3	47.97	2.2	47.43	47.40	0.8	33,771	0.00%
2021/07/23	7	48.98	8	49.44	49.55	-1	34,703	0.00%
2021/07/22	2	48.00	5	48.07	47.80	-3	34,866	-0.01%
2021/07/21	4	49.34	3	50.43	47.20	1	35,280	0.00%
2021/07/20	14	50.50	20	50.81	49.60	-6	35,682	-0.02%
2021/07/19	33	52.76	18	52.47	52.30	15	36,027	0.04%
2021/07/16	14.1	52.03	5.1	52.03	51.30	9.1	37,205	0.02%
2021/07/15	57	53.40	23	53.26	53.80	34	37,788	0.09%
2021/07/14	26	52.04	44	51.86	52.20	-18	38,541	-0.05%
2021/07/13	5	53.28	6	54.08	52.20	-1	38,672	0.00%
2021/07/12	16.3	60.00	28	58.20	57.30	-11.7	38,792	-0.03%
2021/07/09	41	59.89	38	59.79	57.50	3	39,076	0.01%
2021/07/08	23	60.32	27	59.09	59.30	-4	39,620	-0.01%
2021/07/07	2	57.45	3.3	57.40	57.00	-1.3	39,328	0.00%
2021/07/06	13	61.27	22	59.51	59.00	-9	39,558	-0.02%
2021/07/05	59	61.26	56.1	60.67	60.50	2.9	40,040	0.01%
2021/07/02	35	58.93	35	58.70	59.50	0	40,013	0.00%
2021/07/01	81.7	60.94	117	60.04	58.00	-35.3	39,807	-0.09%	大賣/
2021/06/30	123	64.40	164.4	63.88	61.90	-41.4	39,546	-0.10%	大買/大賣/
2021/06/29	143.1	65.81	100.3	65.62	63.00	42.8	39,231	0.11%	大買/
2021/06/28	104	63.29	127	63.11	63.80	-23	37,925	-0.06%	大買/大賣/
2021/06/25	189	60.26	136	60.26	59.00	53	36,719	0.14%	大買/大賣/
2021/06/24	11	55.78	28.1	57.15	57.50	-17.1	35,576	-0.05%
2021/06/23	135.4	57.26	57.1	56.70	52.30	78.3	35,673	0.22%	大買/
2021/06/22	40	56.74	51.4	57.56	58.10	-11.4	34,795	-0.03%
2021/06/21	19.1	49.38	18	50.14	52.90	1.1	34,215	0.00%
2021/06/18	8	48.03	4	48.08	48.15	4	33,965	0.01%
2021/06/17	9	48.10	1	48.00	47.20	8	33,860	0.02%
2021/06/16	57	47.33	32	46.57	46.50	25	33,763	0.07%
2021/06/15	25	45.05	19	44.47	47.10	6	33,614	0.02%
2021/06/11	5	42.41	3	42.50	42.85	2	33,487	0.01%
2021/06/10	20	40.69	9.2	41.08	42.35	10.8	33,451	0.03%
2021/06/09	15	41.79	11.5	41.19	41.05	3.5	33,382	0.01%
2021/06/08	10	42.14	25	42.81	43.15	-15	33,306	-0.05%
2021/06/07	29.2	43.47	15	42.02	42.00	14.2	33,223	0.04%
2021/06/04	291.4	48.77	302.2	48.64	46.65	-10.8	33,028	-0.03%	大買/大賣/
2021/06/03	206	47.66	198.1	47.01	46.60	7.9	31,682	0.02%	大買/大賣/
2021/06/02	207.5	43.88	161.1	45.07	45.70	46.5	30,248	0.15%	大買/大賣/
2021/06/01	93	39.82	151.1	40.13	41.55	-58.1	29,035	-0.20%	大賣/
2021/05/31	90.1	39.83	51.2	39.97	37.80	38.9	28,038	0.14%
2021/05/28	34.4	36.55	36	36.76	37.15	-1.6	26,859	-0.01%
2021/05/27	36	33.11	57	33.35	33.80	-21	26,111	-0.08%
2021/05/26	22	30.97	19	31.21	30.75	3	25,245	0.01%
2021/05/25	32	30.20	16	31.56	30.30	16	25,106	0.06%
2021/05/24	32	31.44	37	31.18	31.55	-5	25,231	-0.02%
2021/05/21	37	29.74	82	29.70	31.05	-45	24,744	-0.18%
2021/05/20	59	29.56	35	29.70	28.25	24	24,298	0.10%
2021/05/19	1	28.65	9	27.55	28.65	-8	23,516	-0.03%
2021/05/18	28	25.01	23	25.84	26.05	5	23,511	0.02%
2021/05/17	31	23.91	40	24.12	23.70	-9	23,478	-0.04%
2021/05/14	89	29.59	69	28.73	26.30	20	23,272	0.09%
2021/05/13	34.2	30.57	4	31.09	29.20	30.2	22,980	0.13%
2021/05/12	20	35.16	29	33.97	32.40	-9	22,691	-0.04%
2021/05/11	133	39.68	132	39.17	36.00	1	22,286	0.00%	大買/大賣/
2021/05/10	59	37.50	61.2	37.52	38.75	-2.2	21,051	-0.01%
2021/05/07	49	34.37	77.5	34.80	35.25	-28.5	20,176	-0.14%
2021/05/06	117	34.69	81	34.64	34.35	36	19,674	0.18%	大買/
2021/05/05	21	31.98	20	32.34	32.90	1	18,814	0.01%
2021/05/04	63.4	30.83	82	30.58	30.05	-18.6	18,264	-0.10%
2021/05/03	110.5	37.16	77	36.90	33.20	33.5	17,858	0.19%	大買/
2021/04/29	88	34.70	125.1	35.13	35.85	-37.1	16,779	-0.22%	大賣/
2021/04/28	43.2	33.45	18	34.29	32.60	25.2	15,840	0.16%
2021/04/27	32.2	34.56	5	34.29	33.95	27.2	15,657	0.17%
2021/04/26	36.1	33.62	33.1	34.00	34.55	3	15,195	0.02%
2021/04/23	32	31.51	34	31.83	31.45	-2	14,808	-0.01%
2021/04/22	107	34.92	100	35.26	31.95	7	14,502	0.05%	大買/
2021/04/21	79	33.87	64	33.89	33.25	15	13,347	0.11%
2021/04/20	31	31.96	56	32.03	33.90	-25	12,683	-0.20%
2021/04/19	50	32.06	43	33.00	33.05	7	11,748	0.06%
2021/04/16	47	29.10	53	29.98	30.05	-6	11,387	-0.05%
2021/04/15	49	26.42	45.2	26.68	27.35	3.8	11,071	0.03%
2021/04/14	40	23.98	67	24.39	24.90	-27	10,615	-0.25%
2021/04/13	21	23.25	7	23.33	22.65	14	9,831	0.14%
2021/04/12	13	22.76	118	22.60	23.30	-105	9,663	-1.09%	大賣/鉅額交易
2021/04/09	54	22.31	72	21.63	21.25	-18	9,344	-0.19%
2021/04/08	5	21.70	77.1	21.94	22.20	-72.1	8,757	-0.82%
2021/04/07	38	19.99	59	20.03	20.20	-21	8,589	-0.24%
2021/04/06	155	20.29	91	20.11	20.35	64	9,306	0.69%	大買/
2021/04/01	122	19.74	52	19.69	19.30	70	9,653	0.73%	大買/
2021/03/31	1	18.75	78	18.79	18.75	-77	10,277	-0.75%
2021/03/30	2	18.08	0	0.00	18.20	2	10,843	0.02%
2021/03/29	6	18.43	20	18.35	18.10	-14	11,490	-0.12%
2021/03/26	83	18.16	4	18.64	18.00	79	12,448	0.63%
2021/03/25	7	18.69	53	18.88	18.95	-46	12,235	-0.38%
2021/03/24	8	17.29	0	0.00	17.25	8	12,144	0.07%
2021/03/23	2	17.50	1	17.45	17.40	1	12,328	0.01%
2021/03/22	8	17.41	40	17.80	17.80	-32	12,684	-0.25%
2021/03/19	6	17.63	0	0.00	17.60	6	13,521	0.04%
2021/03/18	6	17.80	11	17.95	17.90	-5	14,000	-0.04%
2021/03/17	9	18.00	0	0.00	17.90	9	14,537	0.06%
2021/03/16	11	18.16	0	0.00	18.15	11	14,688	0.07%
2021/03/15	11	18.54	1	18.75	18.55	10	14,683	0.07%
2021/03/12	5.5	18.38	0	0.00	18.50	5.5	14,683	0.04%
2021/03/11	4	18.45	3	18.57	18.40	1	14,721	0.01%
2021/03/10	21	18.45	16	18.50	18.50	5	14,745	0.03%
2021/03/09	75	19.14	43	19.28	18.60	32	14,791	0.22%
2021/03/08	2	18.15	3	18.57	18.15	-1	14,677	-0.01%
2021/03/05	25	19.30	41	18.85	18.70	-16	15,123	-0.11%
2021/03/04	20	19.54	27	19.54	19.80	-7	14,791	-0.05%
2021/03/03	35	17.93	13	18.00	18.00	22	14,607	0.15%
2021/03/02	20	18.10	44	17.68	17.55	-24	14,736	-0.16%
2021/02/26	19	18.78	1	19.10	18.50	18	14,746	0.12%
2021/02/25	17	19.01	24	18.95	18.85	-7	14,728	-0.05%
2021/02/24	55	19.44	26	19.33	18.85	29	14,677	0.20%
2021/02/23	5	18.90	16	19.18	19.90	-11	14,474	-0.08%
2021/02/22	2	17.53	26	17.48	18.10	-24	14,484	-0.17%
2021/02/19	17	16.96	3	17.13	16.90	14	14,406	0.10%
2021/02/18	68	17.06	3	17.50	17.55	65	14,308	0.45%
2021/02/17	0	0.00	13	16.16	16.40	-13	14,147	-0.09%
2021/02/05	2	15.00	0	0.00	14.95	2	14,064	0.01%
2021/02/04	2	15.08	0	0.00	15.05	2	14,051	0.01%
2021/02/02	1	15.60	0	0.00	15.65	1	14,019	0.01%
2021/02/01	0	0.00	10	15.83	15.50	-10	13,963	-0.07%
2021/01/29	10	15.35	1	15.30	15.10	9	13,862	0.06%
2021/01/28	3	15.97	0	0.00	16.10	3	13,812	0.02%
2021/01/27	8	16.38	18	16.42	16.15	-10	13,767	-0.07%
2021/01/26	24	16.62	18	16.81	16.55	6	13,723	0.04%
2021/01/25	11	17.76	0	0.00	17.45	11	13,650	0.08%
2021/01/22	10	17.69	37.1	17.82	17.80	-27.1	13,529	-0.20%
2021/01/21	5	16.70	0	0.00	16.70	5	13,428	0.04%
2021/01/20	13	16.89	22	17.25	16.80	-9	13,384	-0.07%
2021/01/19	7	17.81	0	0.00	17.65	7	13,290	0.05%
2021/01/18	6	18.12	5	18.91	18.25	1	13,211	0.01%
2021/01/15	23	18.88	16	19.04	18.50	7	13,072	0.05%
2021/01/14	11	20.40	6	20.59	20.20	5	12,902	0.04%
2021/01/13	4	20.60	4	20.70	20.90	0	12,712	0.00%
2021/01/12	22	20.38	21	20.48	20.15	1	12,667	0.01%
2021/01/11	0	0.00	8	21.58	21.90	-8	12,580	-0.06%
2021/01/08	11.2	20.77	3	20.68	20.60	8.2	12,527	0.07%
2021/01/07	4	21.70	10	21.74	21.55	-6	12,478	-0.05%
2021/01/06	9	22.21	5	22.45	22.20	4	12,437	0.03%
2021/01/05	28	23.41	8	23.26	23.30	20	12,388	0.16%
2021/01/04	6	22.92	24	23.27	23.45	-18	12,303	-0.15%
2020/12/31	4	21.75	0	21.90	21.40	4	12,159	0.03%
2020/12/30	10	21.88	9	22.01	21.55	1	12,086	0.01%
2020/12/29	57	23.44	60	23.48	23.00	-3	11,917	-0.03%
2020/12/28	99	23.28	49	23.23	22.25	50	10,983	0.46%
2020/12/25	77	23.05	55	23.10	23.35	22	10,255	0.21%
2020/12/24	79	20.70	93	21.44	22.00	-14	9,080	-0.15%
2020/12/23	28.2	18.98	54	19.34	20.00	-25.8	8,366	-0.31%
2020/12/22	56	19.44	68.1	19.50	18.20	-12.1	7,760	-0.16%
2020/12/21	0	0.00	8.2	17.99	18.05	-8.2	6,769	-0.12%
2020/12/18	35	16.07	17	16.28	16.45	18	6,609	0.27%
2020/12/17	31.1	15.44	24	15.48	15.80	7.1	6,502	0.11%
2020/12/16	25	16.25	18	16.08	16.10	7	6,342	0.11%
2020/12/15	79	16.70	100	16.76	16.00	-21	5,992	-0.35%
2020/12/14	34	15.26	46.1	15.53	15.95	-12.1	5,129	-0.24%
2020/12/11	76	14.92	61	15.19	14.50	15	4,714	0.32%
2020/12/10	1	13.75	11	14.20	14.20	-10	4,190	-0.24%
2020/12/09	11	13.18	0	0.00	12.95	11	4,074	0.27%
2020/12/08	1	13.15	1	13.05	13.15	0	4,063	0.00%
2020/12/07	5	13.10	1	13.05	12.95	4	4,060	0.10%
2020/12/04	1	13.35	20	13.16	13.40	-19	4,042	-0.47%
2020/12/03	1	13.90	6	13.50	13.45	-5	4,044	-0.12%
2020/12/02	7	13.58	3	13.60	13.40	4	4,033	0.10%
2020/12/01	53	14.97	29	14.81	14.10	24	3,945	0.61%
2020/11/30	27	13.87	27	14.27	14.55	0	3,520	0.00%
2020/11/27	42	12.60	60	13.16	13.25	-18	3,154	-0.57%
2020/11/26	12	11.97	18	12.12	12.05	-6	2,891	-0.21%
2020/11/25	3	11.50	7	11.64	11.55	-4	2,747	-0.15%
2020/11/24	0	0.00	2	11.43	11.45	-2	2,682	-0.07%
2020/11/23	5	10.80	5	11.40	11.40	0	2,631	0.00%
2020/11/20	13	11.82	14	11.78	10.85	-1	2,573	-0.04%
2020/11/19	15	11.08	5	11.01	11.25	10	2,282	0.44%
2020/11/18	10	10.30	9	9.95	10.25	1	2,122	0.05%
2020/11/12	2	9.65	0	0.00	9.64	2	2,159	0.09%
2020/11/11	3	9.89	0	0.00	9.89	3	2,208	0.14%
2020/11/10	0	0.00	10	9.88	9.75	-10	2,229	-0.45%
2020/11/06	0	0.00	4	9.92	9.86	-4	2,212	-0.18%
2020/11/05	0	0.00	1	9.99	9.96	-1	2,217	-0.05%
2020/10/30	1	9.69	0	0.00	9.68	1	2,189	0.05%
2020/10/29	1	9.76	0	0.00	9.77	1	2,183	0.05%
2020/10/27	0	0.00	2	9.74	9.78	-2	2,151	-0.09%
2020/10/26	0	0.00	6	9.59	9.61	-6	2,138	-0.28%
2020/10/23	0	0.00	2	9.48	9.50	-2	2,132	-0.09%
2020/10/22	1	9.42	0	0.00	9.44	1	2,130	0.05%
2020/10/20	1	9.53	0	0.00	9.53	1	2,117	0.05%
2020/10/14	11	10.04	0	0.00	10.05	11	2,080	0.53%
2020/10/13	1	9.80	5	9.80	9.77	-4	2,068	-0.19%
2020/10/06	0	0.00	5	10.10	10.00	-5	1,985	-0.25%
2020/10/05	2	9.85	0	0.00	9.96	2	1,979	0.10%
2020/09/29	4	9.89	2	9.60	9.60	2	1,973	0.10%
2020/09/28	3	10.00	6	10.10	9.96	-3	1,959	-0.15%
2020/09/25	4	9.99	1	10.35	9.90	3	1,956	0.15%
2020/09/24	3	10.28	5	10.05	10.05	-2	1,884	-0.11%
2020/09/23	10	10.60	1	10.55	10.65	9	1,838	0.49%
2020/09/22	19	11.06	3	10.93	10.75	16	1,809	0.88%
2020/09/21	0	0.00	50	10.74	10.55	-50	1,650	-3.03%
2020/09/18	41	10.47	0	0.00	10.60	41	1,604	2.56%
2020/09/16	0	0.00	1	10.70	10.50	-1	1,537	-0.07%
2020/09/15	0	0.00	3	10.55	10.65	-3	1,445	-0.21%
2020/09/11	3	10.47	3	10.45	10.10	0	1,313	0.00%
2020/09/09	2	10.48	2	10.50	10.55	0	1,240	0.00%
2020/09/08	5	10.30	24	10.20	10.15	-19	1,189	-1.60%
2020/09/07	23	10.73	3	10.80	10.75	20	1,138	1.76%
2020/09/04	1	10.30	0	0.00	10.25	1	1,054	0.09%
2020/09/03	7	10.04	23	9.87	9.95	-16	1,001	-1.60%
2020/09/02	10	9.32	3	9.29	9.50	7	911	0.77%
2020/09/01	3	8.89	0	0.00	9.34	3	841	0.36%
2020/08/31	0	0.00	2	8.86	8.79	-2	805	-0.25%
2020/08/27	5	8.55	4	8.50	8.54	1	752	0.13%
2020/08/25	8	8.16	0	0.00	8.15	8	681	1.17%
2020/08/24	16	8.24	0	0.00	8.18	16	684	2.34%
2020/08/21	1	8.20	0	0.00	8.20	1	685	0.15%
2020/08/20	2	7.80	0	0.00	7.98	2	682	0.29%
2020/08/17	3	8.54	13	8.49	8.54	-10	642	-1.56%
2020/08/14	0	0.00	86	7.89	7.77	-86	591	-14.54%
2020/08/10	0	0.00	10	7.39	7.45	-10	708	-1.41%
2020/08/05	0	0.00	0.7	7.30	7.17	-0.7	697	-0.10%
2020/07/28	1	6.96	0	0.00	7.08	1	694	0.14%
2020/07/27	0	0.00	5	6.93	6.92	-5	696	-0.72%
2020/07/21	0	0.00	10	7.10	7.07	-10	693	-1.44%
2020/06/12	1	6.83	0	0.00	7.25	1	611	0.16%
2020/06/11	4	7.15	0	0.00	7.05	4	593	0.67%
2020/06/10	8	7.27	0	0.00	7.35	8	568	1.41%
2020/06/02	10	6.68	0	0.00	6.68	10	446	2.24%
2020/05/26	1	7.04	0	0.00	7.00	1	396	0.25%
2020/05/19	3	6.81	0	0.00	6.89	3	325	0.92%
2020/05/18	0	0.00	1	6.95	7.10	-1	290	-0.34%
2020/05/15	3	6.18	3	6.16	6.50	0	217	0.00%
2020/04/21	1	5.48	0	0.00	5.22	1	172	0.58%
2020/04/08	6	5.25	0	0.00	5.27	6	171	3.49%
2020/04/07	4	5.20	0	0.00	5.24	4	169	2.36%
2020/03/27	2	5.03	0	0.00	4.98	2	178	1.12%
2020/03/26	1	5.05	0	0.00	5.00	1	176	0.57%
2020/03/25	1	5.10	0	0.00	5.06	1	176	0.57%
2020/03/20	3	4.75	0	0.00	4.80	3	187	1.60%
2020/03/18	1	5.20	0	0.00	5.13	1	169	0.59%
2020/03/17	3	5.35	0	0.00	5.19	3	170	1.76%
2020/03/13	0	0.00	2	5.70	6.00	-2	165	-1.21%
2020/03/09	0	0.00	7	6.40	6.40	-7	160	-4.35%
2020/03/03	1	6.72	0	0.00	6.77	1	161	0.62%
2020/02/26	1	6.85	0	0.00	6.81	1	161	0.62%
2020/02/24	0	0.00	1	6.91	6.89	-1	155	-0.64%
2020/02/18	0	0.00	3	6.90	6.88	-3	161	-1.86%
2020/02/17	0	0.00	1	6.97	6.90	-1	161	-0.62%
2020/02/10	0	0.00	11	6.94	6.97	-11	166	-6.60%
2020/02/06	4	6.95	0	0.00	6.99	4	171	2.33%
2020/02/04	1	6.99	0	0.00	6.99	1	169	0.59%
2020/01/31	1	6.90	0	0.00	7.00	1	169	0.59%
2020/01/30	2	7.11	0	0.00	6.90	2	174	1.15%
2020/01/17	3	7.18	0	0.00	7.20	3	172	1.74%
2020/01/13	0	0.00	5	7.00	7.02	-5	182	-2.73%
2020/01/02	2	7.21	0	0.00	7.20	2	191	1.05%
2019/12/27	5	7.34	0	0.00	7.30	5	186	2.67%
2019/12/26	9	7.36	0	0.00	7.34	9	185	4.85%
2019/12/25	4	7.25	0	0.00	7.37	4	186	2.15%
2019/12/20	1	7.22	0	0.00	7.24	1	174	0.57%
2019/12/11	1	7.15	0	0.00	7.18	1	162	0.61%
2019/11/26	1	6.98	0	0.00	7.04	1	208	0.48%
2019/11/06	0.2	7.43	0	0.00	7.37	0.2	202	0.10%
2019/10/30	1	7.30	0	0.00	7.31	1	205	0.49%
2019/10/29	1	7.30	0	0.00	7.32	1	204	0.49%
2019/10/15	0	0.00	1	7.31	7.35	-1	184	-0.54%
2019/09/09	0	0.00	0.1	7.52	7.51	-0.1	191	-0.03%
2019/09/05	0	0.00	4	7.26	7.18	-4	161	-2.47%
2019/08/27	0	0.00	2	7.00	6.97	-2	151	-1.32%
2019/08/26	2	7.00	0	0.00	6.98	2	154	1.30%
2019/08/21	0	0.00	2	7.09	7.09	-2	151	-1.32%
2019/08/14	0	0.00	4	7.20	7.17	-4	151	-2.64%
2019/08/13	0	0.00	1	7.20	7.17	-1	150	-0.67%
2019/08/08	0	0.00	1	7.14	7.21	-1	149	-0.67%
2019/08/06	0	0.00	1	7.16	7.13	-1	151	-0.66%
2019/08/05	1	7.18	0	0.00	7.22	1	149	0.67%
2019/08/02	0	0.00	2	7.19	7.23	-2	149	-1.34%
2019/08/01	1	7.15	0	0.00	7.21	1	146	0.68%
2019/07/22	2	7.37	0	0.00	7.37	2	140	1.42%
2019/07/16	1	7.45	0	0.00	7.35	1	141	0.71%
2019/07/08	0	0.00	1	7.40	7.38	-1	149	-0.67%
2019/07/05	1	7.51	0	0.00	7.48	1	150	0.67%
2019/07/04	6	7.46	0	0.00	7.51	6	150	3.98%
2019/07/01	0	0.00	7	7.18	7.15	-7	142	-4.92%
2019/06/27	0	0.00	6	7.23	7.23	-6	141	-4.24%
2019/06/25	0	0.00	3	7.29	7.28	-3	149	-2.00%
2019/06/21	0	0.00	1	7.40	7.35	-1	140	-0.71%
2019/06/20	0	0.00	1	7.39	7.35	-1	138	-0.72%
2019/06/19	0	0.00	3	7.39	7.43	-3	137	-2.19%
2019/05/27	2	7.54	0	0.00	7.55	2	148	1.35%
2019/05/24	5	7.48	0	0.00	7.51	5	147	3.40%
2019/05/17	0	0.00	1	7.42	7.45	-1	148	-0.67%
2019/05/14	0	0.00	5	7.43	7.59	-5	150	-3.33%
2019/05/10	1	7.61	0	0.00	7.67	1	149	0.67%
2019/04/24	1	7.86	0	0.00	7.88	1	155	0.64%
2019/04/23	0	0.00	3	7.89	7.88	-3	155	-1.94%
2019/04/08	5	7.84	5	7.83	7.85	0	152	0.00%
2019/03/04	0	0.00	4	8.26	8.22	-4	167	-2.39%
2019/02/27	5	8.29	0	0.00	8.30	5	166	3.00%
2019/02/15	4	8.20	0	0.00	8.14	4	190	2.11%
2019/01/25	1	8.11	0	0.00	8.17	1	200	0.50%
2019/01/22	3	8.09	0	0.00	8.02	3	208	1.44%
2019/01/08	0	0.00	4	7.80	7.77	-4	240	-1.66%
2019/01/04	1	7.65	0	0.00	7.64	1	249	0.40%
2019/01/03	2	7.76	0	0.00	7.76	2	278	0.72%
2018/12/28	1	7.75	0	0.00	7.78	1	290	0.34%
2018/12/26	0	0.00	1	7.84	7.79	-1	303	-0.33%
2018/12/24	1	8.03	6	8.00	8.00	-5	310	-1.61%
2018/12/22	1	8.12	0	0.00	8.08	1	310	0.32%
2018/12/20	1	7.98	0	0.00	7.97	1	331	0.30%
2018/12/03	1	8.31	0	0.00	8.27	1	464	0.22%
2018/11/22	1	8.30	0	0.00	8.28	1	499	0.20%
2018/11/21	2	8.29	0	0.00	8.30	2	501	0.40%
2018/11/19	1	8.37	1	8.44	8.35	0	526	0.00%
2018/11/16	1	8.35	1	8.44	8.34	0	533	0.00%
2018/11/15	4	8.51	1	8.68	8.51	3	530	0.57%
2018/11/13	0	0.00	4	9.05	8.99	-4	526	-0.76%
2018/11/05	0	0.00	2	8.43	8.46	-2	593	-0.34%
2018/11/01	1	8.19	0	0.00	8.25	1	622	0.16%
2018/10/30	1	7.96	0	0.00	8.02	1	624	0.16%
2018/10/25	2	8.32	0	0.00	8.00	2	626	0.32%
2018/10/24	2	8.74	3	8.74	8.72	-1	618	-0.16%
2018/10/18	0	0.00	2	9.07	9.07	-2	664	-0.30%
2018/10/15	5	8.89	0	0.00	9.01	5	665	0.75%
2018/10/12	4	8.92	0	0.00	9.00	4	667	0.60%
2018/10/11	3	8.88	0	0.00	8.87	3	673	0.45%
2018/10/05	5	9.82	0	0.00	9.82	5	654	0.76%
2018/10/04	2	10.10	0	0.00	10.10	2	648	0.31%
2018/09/27	5	10.62	5	10.80	10.70	0	665	0.00%
2018/09/26	2	10.65	2	10.75	10.75	0	667	0.00%
2018/09/25	1	10.30	1	10.30	10.30	0	611	0.00%
2018/09/20	0	0.00	10	10.15	9.92	-10	605	-1.65%
2018/09/19	10	9.81	0	0.00	10.10	10	605	1.65%
2018/09/12	2	9.58	0	0.00	9.66	2	635	0.31%
2018/09/10	0	0.00	1	9.66	9.58	-1	643	-0.16%
2018/08/31	2	10.55	0	0.00	10.45	2	861	0.23%
2018/08/29	0	0.00	1	11.00	10.80	-1	869	-0.12%
2018/08/27	1	10.60	0	0.00	10.60	1	867	0.12%
2018/08/24	0	0.00	1	10.40	10.75	-1	872	-0.11%
2018/08/23	3	10.42	0	0.00	10.45	3	866	0.35%
2018/08/22	0	0.00	10	10.20	10.30	-10	870	-1.15%
2018/08/17	1	10.05	0	0.00	10.00	1	902	0.11%
2018/08/16	12	10.13	0	0.00	10.15	12	900	1.33%
2018/08/15	2	10.45	0	0.00	10.30	2	921	0.22%
2018/08/13	3	10.60	0	0.00	10.55	3	942	0.32%
2018/08/09	1	11.00	0	0.00	10.85	1	968	0.10%
2018/08/06	2	10.50	0	0.00	10.60	2	1,068	0.19%
2018/08/02	2	10.70	0	0.00	10.50	2	1,106	0.18%
2018/08/01	3	10.78	0	0.00	10.70	3	1,134	0.26%
2018/07/31	0	0.00	1	10.90	10.80	-1	1,190	-0.08%
2018/07/30	1	10.90	0	0.00	10.85	1	1,247	0.08%
2018/07/23	2	10.35	0	0.00	10.25	2	1,697	0.12%
2018/07/19	0	0.00	5	10.60	10.55	-5	2,242	-0.22%
2018/07/18	3	10.70	0	0.00	10.60	3	2,455	0.12%
2018/07/11	0	0.00	12	10.40	10.40	-12	2,650	-0.45%
2018/07/10	2	10.53	0	0.00	10.50	2	2,679	0.07%
2018/07/09	0	0.00	75	10.46	10.60	-75	2,714	-2.76%
2018/07/06	18	10.30	0	0.00	10.45	18	2,758	0.65%
2018/07/05	1	10.25	0	0.00	10.20	1	2,980	0.03%
2018/07/04	8	10.81	0	0.00	10.60	8	3,064	0.26%
2018/07/03	1	11.10	0	0.00	10.95	1	3,130	0.03%
2018/07/02	1	11.40	2	11.45	11.30	-1	3,185	-0.03%
2018/06/29	5	11.55	0	0.00	11.55	5	3,507	0.14%
2018/06/28	2	11.40	0	0.00	11.40	2	3,592	0.06%
2018/06/27	1	11.40	0	0.00	11.40	1	3,655	0.03%
2018/06/26	2	11.35	0	0.00	11.40	2	3,720	0.05%
2018/06/22	0	0.00	1	11.85	11.75	-1	3,734	-0.03%
2018/06/21	2	11.80	0	0.00	11.80	2	3,753	0.05%
2018/06/20	3	11.87	0	0.00	11.85	3	3,777	0.08%
2018/06/19	0	0.00	4	12.10	12.05	-4	3,825	-0.10%
2018/06/15	10	12.23	10	12.15	12.15	0	3,859	0.00%
2018/06/13	2	12.35	0	0.00	12.35	2	3,943	0.05%
2018/06/11	6	12.86	10	13.11	12.80	-4	3,961	-0.10%
2018/06/08	1	11.90	1	12.20	12.45	0	3,906	0.00%
2018/06/07	1	11.95	0	0.00	12.00	1	3,956	0.03%
2018/06/06	0	0.00	4	11.95	11.95	-4	4,134	-0.10%
2018/06/05	10	11.90	7	11.99	11.95	3	4,171	0.07%
2018/06/04	1	11.90	1	12.20	11.90	0	4,233	0.00%
2018/06/01	3	11.72	1	11.80	11.75	2	4,377	0.05%
2018/05/30	5	11.75	0	0.00	11.75	5	4,754	0.11%
2018/05/28	0	0.00	16	11.80	11.80	-16	5,784	-0.28%
2018/05/25	8	11.93	0	0.00	11.90	8	5,939	0.13%
2018/05/24	1	12.15	2	12.20	12.10	-1	6,400	-0.02%
2018/05/23	16	12.25	5	12.24	12.15	11	6,534	0.17%
2018/05/22	5	11.97	0	0.00	12.00	5	6,672	0.07%
2018/05/21	4	11.85	5	12.09	11.95	-1	6,720	-0.01%
2018/05/18	4	12.10	4	12.20	12.00	0	6,766	0.00%
2018/05/17	7	11.97	5	12.25	12.15	2	6,883	0.03%
2018/05/16	4	11.84	0	0.00	11.75	4	6,946	0.06%
2018/05/15	21	12.20	4	12.35	12.05	17	6,995	0.24%
2018/05/14	9	12.24	2	12.15	12.15	7	7,147	0.10%
2018/05/11	4	12.78	0	0.00	12.60	4	7,301	0.05%
2018/05/10	6	12.74	0	0.00	12.65	6	7,328	0.08%
2018/05/08	11	12.97	1	13.10	12.80	10	7,632	0.13%
2018/05/07	1	13.40	2	13.35	13.30	-1	7,644	-0.01%
2018/05/04	5	13.17	1	13.25	13.05	4	7,676	0.05%
2018/05/03	15	13.67	0	0.00	13.55	15	7,919	0.19%
2018/05/02	0	0.00	15	13.70	14.10	-15	8,086	-0.19%
2018/04/30	16	13.63	22	13.75	13.70	-6	8,035	-0.07%
2018/04/27	53	13.93	26	13.86	13.85	27	7,987	0.34%
2018/04/26	3	13.82	6	14.13	13.65	-3	7,858	-0.04%
2018/04/25	26	14.06	3	13.95	14.30	23	7,814	0.29%
2018/04/24	0	0.00	5	13.52	13.35	-5	7,557	-0.07%
2018/04/23	4	13.15	1	13.25	13.15	3	7,461	0.04%
2018/04/20	0	0.00	23	13.35	13.50	-23	7,480	-0.31%
2018/04/19	0	0.00	9	13.35	13.15	-9	7,561	-0.12%
2018/04/18	0	0.00	3	12.95	12.85	-3	7,714	-0.04%
2018/04/17	2	12.90	3	12.95	12.65	-1	7,793	-0.01%
2018/04/16	4	12.80	0	0.00	12.80	4	7,765	0.05%
2018/04/13	12	13.18	0	0.00	13.05	12	7,750	0.15%
2018/04/12	0	0.00	1	13.35	13.35	-1	7,730	-0.01%
2018/04/11	17	13.43	25	13.39	13.65	-8	7,693	-0.10%
2018/04/10	9	13.02	4	13.30	12.80	5	7,487	0.07%
2018/04/09	2	13.05	0	0.00	13.00	2	7,448	0.03%
2018/04/03	1	13.05	18	13.15	13.10	-17	7,391	-0.23%
2018/04/02	50	13.45	35	13.40	13.45	15	7,332	0.20%
2018/03/31	6	12.78	10	12.97	12.60	-4	7,041	-0.06%
2018/03/30	19	12.35	8	12.45	12.50	11	6,960	0.16%
2018/03/29	0	0.00	8	12.04	12.05	-8	6,904	-0.12%
2018/03/28	4	11.50	0	0.00	11.60	4	6,840	0.06%
2018/03/27	4	11.90	4	12.10	11.90	0	6,827	0.00%
2018/03/26	0	0.00	8	11.80	11.80	-8	6,808	-0.12%
2018/03/23	14	11.40	5	11.35	11.40	9	6,780	0.13%
2018/03/22	7	12.08	1	12.05	11.90	6	6,747	0.09%
2018/03/21	8	12.51	0	0.00	12.45	8	6,687	0.12%
2018/03/20	3	12.93	9	13.01	12.80	-6	6,644	-0.09%
2018/03/19	1	12.70	3	12.70	12.50	-2	6,562	-0.03%
2018/03/16	7	12.77	6	12.75	12.80	1	6,516	0.02%
2018/03/15	5	13.13	0	0.00	13.10	5	6,474	0.08%
2018/03/14	1	13.45	2	13.43	13.35	-1	6,445	-0.02%
2018/03/13	8	13.35	1	13.40	13.30	7	6,400	0.11%
2018/03/12	35	13.40	35	13.63	13.70	0	6,297	0.00%
2018/03/09	2	13.00	0	0.00	12.75	2	6,111	0.03%
2018/03/08	0	0.00	15	12.90	12.95	-15	6,066	-0.25%
2018/03/07	19	13.43	0	0.00	13.00	19	5,993	0.32%
2018/03/06	6	13.61	4	13.75	13.60	2	5,837	0.03%
2018/03/05	4	13.96	27	14.31	13.55	-23	5,705	-0.40%
2018/03/02	15	15.19	3	16.13	14.55	12	5,437	0.22%
2018/03/01	5	14.41	5	14.88	15.50	0	4,775	0.00%
2018/02/27	4	13.73	4	13.99	14.10	0	4,383	0.00%
2018/02/26	44	14.53	27	14.80	14.20	17	4,205	0.40%
2018/02/23	27	13.50	4	13.80	13.80	23	3,728	0.62%
2018/02/22	0	0.00	16	12.53	12.55	-16	3,587	-0.45%
2018/02/21	2	11.50	0	0.00	11.45	2	3,430	0.06%
2018/02/12	7	11.50	4	11.48	11.40	3	3,362	0.09%
2018/02/09	20	11.44	7	11.26	11.55	13	3,286	0.40%
2018/02/08	35	11.31	25	11.45	11.30	10	3,151	0.32%
2018/02/07	9	11.40	6	11.45	11.20	3	3,053	0.10%
2018/02/06	6	11.30	1	11.70	10.80	5	2,965	0.17%
2018/02/05	1	11.60	50	12.01	11.75	-49	2,767	-1.77%
2018/02/01	6	11.58	3	11.77	11.40	3	2,522	0.12%
2018/01/31	1	10.70	152	11.91	11.65	-151	2,427	-6.22%	大賣/鉅額交易
2018/01/30	9	11.15	0	0.00	10.90	9	2,163	0.42%
2018/01/29	5	12.10	11	12.02	11.85	-6	2,090	-0.29%
2018/01/26	11.7	12.00	5	12.02	12.25	6.7	2,002	0.33%
2018/01/25	9	11.81	4.1	11.91	11.95	4.9	1,700	0.29%
2018/01/24	6	10.82	11	10.72	10.90	-5	1,459	-0.34%
2018/01/19	0	0.00	12	12.23	11.65	-12	1,318	-0.91%
2018/01/18	7	11.69	0	0.00	11.30	7	1,118	0.63%
2018/01/17	12	11.86	3	11.80	11.70	9	1,062	0.85%
2018/01/16	5	11.40	6	11.43	11.40	-1	941	-0.11%
2018/01/15	8	11.28	40	11.10	11.40	-32	879	-3.64%
2018/01/12	63	11.03	9	11.05	11.05	54	738	7.31%
2018/01/11	19	10.01	0	0.00	10.05	19	522	3.63%
2018/01/09	6	8.97	0	0.00	9.00	6	405	1.48%
2018/01/08	0	0.00	2	9.06	9.07	-2	389	-0.51%