宏泰 (1612)-元大-彰化民生券商分點個股進出

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

宏泰

(1612)

可現股當沖

股價
34.35
漲跌
▲0.20
漲幅
+0.59%
成交量
343張
產業
上市電器電纜類股
298人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

宏泰 (1612)籌碼相關－元大-彰化民生券商分點個股進出

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

元大-彰化民生券商分點個股進出
元大-彰化民生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
2024/11/21	0	0.00	5	34.10	34.15	-5	754	-0.66%
2024/11/20	0	0.00	1	33.95	33.95	-1	773	-0.13%
2024/11/19	0	33.75	0	0.00	33.80	0	785	0.00%
2024/11/14	1.2	33.60	5	33.60	33.50	-3.8	826	-0.46%
2024/11/13	1	34.80	1	34.85	34.45	0	828	0.00%
2024/11/12	1.1	34.87	0	0.00	34.50	1.1	840	0.13%
2024/11/11	0.2	34.80	0	0.00	34.95	0.2	868	0.02%
2024/11/08	5	35.50	0	0.00	35.15	5	880	0.57%
2024/11/07	1	34.95	0	0.00	35.25	1	903	0.11%
2024/11/06	0	0.00	1	34.70	34.35	-1	893	-0.11%
2024/11/04	0	0.00	1	34.20	34.20	-1	961	-0.10%
2024/11/01	1	34.05	0	0.00	34.15	1	1,023	0.10%
2024/10/28	0	33.75	0	0.00	33.95	0	1,060	0.00%
2024/10/25	0	34.00	0	0.00	33.95	0	1,088	0.00%
2024/10/24	0	34.05	0	0.00	34.15	0	1,116	0.00%
2024/10/23	0	34.35	0	0.00	34.25	0	1,132	0.00%
2024/10/22	0	34.05	0	0.00	34.20	0	1,147	0.00%
2024/10/21	0	34.05	0	0.00	34.35	0	1,188	0.00%
2024/10/17	2	34.37	0	0.00	34.15	2	1,293	0.15%
2024/10/16	0	33.10	3	35.45	35.45	-3	1,426	-0.21%
2024/10/15	0	33.30	0	0.00	33.40	0	1,421	0.00%
2024/10/14	0	33.00	0	0.00	33.30	0	1,581	0.00%
2024/10/11	0	33.20	1	33.10	32.85	-1	1,938	-0.05%
2024/10/08	0	34.35	0	0.00	33.95	0	2,032	0.00%
2024/10/07	0	34.60	4	34.63	34.70	-4	2,173	-0.18%
2024/10/04	0	33.70	0	0.00	33.90	0	2,213	0.00%
2024/10/01	0	34.40	0	0.00	34.45	0	2,240	0.00%
2024/09/30	0	34.65	1	34.60	34.45	-1	2,320	-0.04%
2024/09/27	0	34.85	8	34.72	34.95	-8	2,356	-0.34%
2024/09/26	3	34.48	0	0.00	34.10	3	2,389	0.13%
2024/09/25	0	0.00	10	34.53	34.55	-10	2,447	-0.41%
2024/09/24	7.1	34.00	1	34.10	33.95	6.1	2,466	0.25%
2024/09/23	7	33.95	2	34.30	34.25	5	2,515	0.20%
2024/09/18	0	0.00	9	33.78	33.50	-9	2,653	-0.34%
2024/09/16	0	33.60	0	0.00	33.45	0	2,688	0.00%
2024/09/13	5	33.15	0	0.00	33.30	5	2,738	0.18%
2024/09/10	0	0.00	5	33.40	32.75	-5	3,016	-0.17%
2024/09/09	0.1	33.05	0	0.00	33.35	0.1	3,269	0.00%
2024/09/06	0.2	33.67	0	0.00	33.60	0.2	3,319	0.01%
2024/09/05	0.1	34.80	0	0.00	34.70	0.1	3,367	0.00%
2024/09/04	0.4	34.94	0	0.00	34.85	0.4	3,479	0.01%
2024/09/03	5	36.21	5	36.40	36.10	0	3,673	0.00%
2024/09/02	0	36.65	5	36.85	36.45	-5	3,696	-0.14%
2024/08/30	5	36.30	10	36.48	36.45	-5	3,708	-0.13%
2024/08/29	5	36.10	0	0.00	36.15	5	3,744	0.13%
2024/08/28	0	36.55	0	0.00	36.40	0	3,760	0.00%
2024/08/26	0	0.00	6	36.56	36.45	-6	3,789	-0.16%
2024/08/22	15	36.51	5	36.85	36.20	10	3,840	0.26%
2024/08/21	0	0.00	10	36.70	36.50	-10	3,875	-0.26%
2024/08/20	15	36.43	1	36.35	36.30	14	3,919	0.36%
2024/08/19	1	36.25	10	36.34	35.90	-9	4,000	-0.22%
2024/08/16	6	36.27	3	36.80	36.20	3	4,166	0.07%
2024/08/15	3.1	36.27	0	0.00	36.20	3.1	4,292	0.07%
2024/08/14	0	36.75	0	0.00	36.65	0	4,526	0.00%
2024/08/13	4	36.08	0	0.00	36.60	4	4,600	0.09%
2024/08/12	0	35.40	0	0.00	35.50	0	4,734	0.00%
2024/08/09	0	0.00	5	35.00	34.70	-5	4,925	-0.10%
2024/08/08	0	33.60	0	0.00	33.45	0	4,973	0.00%
2024/08/06	0	31.85	2	31.80	32.60	-2	5,141	-0.04%
2024/08/05	2	31.70	1	31.85	31.80	1	5,250	0.02%
2024/08/02	2	35.38	0	0.00	35.10	2	5,722	0.03%
2024/08/01	1	35.55	10	35.85	36.30	-9	6,107	-0.15%
2024/07/31	11	35.65	0	0.00	35.35	11	6,143	0.18%
2024/07/30	0	0.00	2	35.55	35.80	-2	6,255	-0.03%
2024/07/29	3	35.60	0	0.00	35.50	3	6,311	0.05%
2024/07/26	0	36.55	0	0.00	36.45	0	6,359	0.00%
2024/07/23	0	36.35	7	36.24	36.50	-7	6,457	-0.11%
2024/07/22	0	36.35	0	0.00	35.70	0	6,545	0.00%
2024/07/19	7.2	37.51	15	36.98	36.55	-7.8	6,618	-0.12%
2024/07/18	1	37.60	0	0.00	37.50	1	6,840	0.01%
2024/07/17	25	38.59	15	38.81	38.10	10	7,119	0.14%
2024/07/16	3	37.95	0	0.00	38.00	3	7,441	0.04%
2024/07/15	13	38.60	5	38.85	38.30	8	8,601	0.09%
2024/07/12	18.2	38.92	46	38.86	38.75	-27.8	9,628	-0.29%
2024/07/11	18	37.69	6	37.29	37.25	12	9,595	0.13%
2024/07/10	1	38.05	2	38.20	38.00	-1	9,938	-0.01%
2024/07/09	21	37.43	13	37.91	38.05	8	10,743	0.07%
2024/07/08	0	37.55	2	37.25	37.10	-2	11,020	-0.02%
2024/07/05	5	37.25	6	37.43	37.50	-1	11,121	-0.01%
2024/07/04	5	37.65	10	36.80	37.60	-5	11,250	-0.04%
2024/07/03	17	36.63	4	36.65	36.40	13	11,524	0.11%
2024/07/02	0	37.15	0	0.00	36.70	0	11,744	0.00%
2024/07/01	8	38.78	1	39.05	39.05	7	11,767	0.06%
2024/06/27	2	38.80	0	0.00	38.55	2	11,753	0.02%
2024/06/26	0	0.00	1	39.40	39.30	-1	11,792	-0.01%
2024/06/25	0	0.00	3	39.03	39.65	-3	11,885	-0.03%
2024/06/24	1	39.00	0	0.00	38.70	1	12,091	0.01%
2024/06/21	0	39.15	0	0.00	39.10	0	12,709	0.00%
2024/06/20	2	39.23	1	39.55	39.40	1	13,031	0.01%
2024/06/19	1	39.50	0.6	38.95	38.90	0.4	13,247	0.00%
2024/06/18	2	38.97	0	0.00	39.20	2	13,216	0.02%
2024/06/17	15	39.76	1	39.60	38.80	14	13,207	0.11%
2024/06/14	1	39.10	10	39.28	39.70	-9	13,090	-0.07%
2024/06/13	0	38.10	2	37.60	37.60	-2	12,864	-0.02%
2024/06/12	12	38.27	2	37.95	37.90	10	12,856	0.08%
2024/06/11	5	38.91	2	39.60	38.05	3	12,846	0.02%
2024/06/07	7.1	38.97	20	39.07	39.20	-12.9	12,778	-0.10%
2024/06/05	4	38.15	0	0.00	38.05	4	12,598	0.03%
2024/06/04	0	0.00	12	38.65	38.35	-12	12,596	-0.10%
2024/06/03	6	38.29	5	38.21	38.10	1	12,575	0.01%
2024/05/30	1	38.05	0	0.00	37.80	1	12,570	0.01%
2024/05/29	0	0.00	1	38.35	38.15	-1	12,568	-0.01%
2024/05/28	14	38.60	3	38.50	38.65	11	12,561	0.09%
2024/05/27	1	38.50	2	38.98	38.65	-1	12,546	-0.01%
2024/05/24	8	38.39	0	0.00	38.45	8	12,506	0.06%
2024/05/23	10	38.15	6	37.98	37.70	4	12,484	0.03%
2024/05/22	14	39.61	13	38.96	38.95	1	12,403	0.01%
2024/05/21	6	40.24	14	40.17	40.35	-8	12,239	-0.07%
2024/05/20	9	40.13	15.4	40.21	39.60	-6.3	12,097	-0.05%
2024/05/17	6.1	39.06	4	38.96	39.20	2.1	11,868	0.02%
2024/05/16	7	39.24	2	39.20	39.00	5	11,782	0.04%
2024/05/15	3	38.68	3	39.08	38.60	0	11,625	0.00%
2024/05/14	2	38.03	1	38.05	38.15	1	11,454	0.01%
2024/05/13	3	37.63	1	37.45	38.00	2	11,387	0.02%
2024/05/10	5	37.69	7	38.08	38.45	-2	11,312	-0.02%
2024/05/09	18.3	38.34	4	37.96	37.90	14.3	11,203	0.13%
2024/05/08	25.1	38.87	20	39.14	39.25	5.1	11,051	0.05%
2024/05/07	13	38.08	11	38.03	38.30	2	10,527	0.02%
2024/05/03	5	35.88	2	36.23	35.60	3	10,081	0.03%
2024/05/02	2	37.00	0	0.00	36.80	2	9,971	0.02%
2024/04/30	6	36.43	239	36.31	36.70	-233	9,893	-2.36%	大賣/鉅額交易
2024/04/29	9	36.88	8	36.71	36.70	1	9,832	0.01%
2024/04/26	48	37.74	0	0.00	37.30	48	9,727	0.49%
2024/04/25	2	37.25	0	0.00	37.25	2	9,633	0.02%
2024/04/24	5	37.92	7	37.58	37.90	-2	9,530	-0.02%
2024/04/23	197	37.39	5	37.14	37.45	192	9,278	2.07%	大買/鉅額交易
2024/04/22	32	40.41	44	37.84	37.00	-12	8,969	-0.13%
2024/04/19	51	42.81	31.1	41.75	41.10	19.9	8,539	0.23%
2024/04/18	60	42.92	64.5	43.75	44.65	-4.5	7,360	-0.06%
2024/04/17	10	39.40	10	39.37	40.60	0	6,189	0.00%
2024/04/16	11	37.57	7	37.39	36.95	4	5,912	0.07%
2024/04/15	87.4	39.60	59.1	39.18	39.00	28.3	5,581	0.51%
2024/04/12	18	36.69	12	36.54	38.05	6	4,860	0.12%
2024/04/11	6	34.74	25	34.90	34.60	-19	4,504	-0.42%
2024/04/10	10.1	34.10	5	33.70	34.15	5.1	4,482	0.11%
2024/04/09	47	34.16	32	34.55	33.75	15	4,413	0.34%
2024/04/08	5	32.97	10	32.31	33.60	-5	4,187	-0.12%
2024/04/03	5	31.16	10	31.48	31.10	-5	3,997	-0.13%
2024/04/01	10	30.93	5	31.25	30.95	5	3,965	0.13%
2024/03/29	6	30.74	5	30.90	30.95	1	3,933	0.03%
2024/03/28	6	31.31	4	31.26	31.35	2	3,882	0.05%
2024/03/27	4	31.25	2	31.70	31.45	2	3,768	0.05%
2024/03/26	11	31.48	12	31.40	31.55	-1	3,519	-0.03%
2024/03/25	7	30.70	10	30.69	30.80	-3	2,899	-0.10%
2024/03/22	6	29.65	16.6	29.02	29.40	-10.6	2,593	-0.41%
2024/03/21	15	27.93	10	28.18	28.00	5	2,362	0.21%
2024/03/19	3	28.20	9	28.41	28.25	-6	2,455	-0.24%
2024/03/18	0	0.00	18	28.31	28.20	-18	2,579	-0.70%
2024/03/15	0	0.00	10.1	28.27	28.00	-10.1	3,154	-0.32%
2024/03/14	2	27.95	0	0.00	28.05	2	3,452	0.06%
2024/03/13	3	27.48	12	27.48	27.40	-9	3,614	-0.25%
2024/03/12	0	0.00	6	27.41	27.45	-6	3,808	-0.16%
2024/03/11	5	26.80	10	26.85	26.95	-5	3,825	-0.13%
2024/03/08	1	26.45	4	26.30	26.45	-3	3,835	-0.08%
2024/03/07	1	26.75	1	26.90	26.65	0	3,836	0.00%
2024/03/06	10	27.03	6	27.07	27.00	4	3,846	0.10%
2024/03/05	0	0.00	2	26.83	26.75	-2	3,836	-0.05%
2024/03/04	16	26.93	0	0.00	26.85	16	3,868	0.41%
2024/03/01	7	27.08	0	0.00	27.20	7	3,855	0.18%
2024/02/29	5	26.25	11	26.70	26.80	-6	3,842	-0.16%
2024/02/27	6	26.38	0	0.00	26.30	6	3,832	0.16%
2024/02/15	0.1	26.10	1	25.70	26.10	-1	3,770	-0.03%
2024/01/30	4	26.93	0	0.00	26.85	4	3,721	0.11%
2024/01/29	0	0.00	5	27.15	27.25	-5	3,715	-0.13%
2024/01/26	0	0.00	1	27.00	27.10	-1	3,715	-0.03%
2024/01/24	5	27.64	0	0.00	27.65	5	3,707	0.13%
2024/01/22	0	0.00	8	27.03	27.40	-8	3,699	-0.22%
2024/01/19	0	0.00	6	26.99	27.05	-6	3,695	-0.16%
2024/01/18	6	26.74	5	27.05	27.00	1	3,696	0.03%
2024/01/17	1	26.75	5	26.95	26.70	-4	3,725	-0.11%
2024/01/16	12	27.44	2	27.53	27.25	10	3,709	0.27%
2024/01/15	1	27.70	13	28.05	27.85	-12	3,694	-0.32%
2024/01/12	1	27.25	0	0.00	27.20	1	3,677	0.03%
2024/01/11	3	27.70	5	27.70	27.70	-2	3,661	-0.05%
2024/01/10	17	27.81	0	0.00	27.55	17	3,679	0.46%
2024/01/09	2	28.30	10	28.74	28.25	-8	3,649	-0.22%
2024/01/08	21	28.54	1	28.35	28.30	20	3,595	0.56%
2024/01/05	0	0.00	23	29.44	29.50	-23	3,473	-0.66%
2024/01/04	3	29.25	10	29.73	29.50	-7	3,434	-0.20%
2024/01/03	4	29.28	0	0.00	29.05	4	3,426	0.12%
2024/01/02	24	29.07	8	29.13	28.95	16	3,347	0.48%
2023/12/29	4	28.39	4	28.33	28.30	0	3,246	0.00%
2023/12/28	2	27.95	2	27.95	27.85	0	3,214	0.00%
2023/12/27	2	27.70	0	0.00	27.40	2	3,247	0.06%
2023/12/26	1	27.55	0	0.00	27.55	1	3,357	0.03%
2023/12/22	1	27.50	3	27.52	27.55	-2	3,661	-0.05%
2023/12/21	1	27.55	16	27.58	27.15	-15	3,775	-0.40%
2023/12/20	20	27.54	0	0.00	27.45	20	3,765	0.53%
2023/12/19	1	27.40	1	27.65	27.65	0	3,746	0.00%
2023/12/18	1	28.15	0.3	28.60	28.25	0.7	3,701	0.02%
2023/12/15	2	28.90	60	28.79	28.55	-58	3,681	-1.58%
2023/12/14	0	0.00	7	29.26	29.05	-7	3,614	-0.19%
2023/12/13	7	29.65	14	29.55	29.45	-7	3,529	-0.20%
2023/12/12	27.1	30.49	78	30.80	30.25	-50.9	3,370	-1.51%
2023/12/11	24	29.64	9.2	29.16	29.50	14.8	2,799	0.53%
2023/12/08	5	27.59	3	28.05	27.90	2	2,481	0.08%
2023/12/07	46.2	27.40	2.1	27.35	26.95	44.1	2,266	1.95%
2023/12/06	0	0.00	1	27.00	26.95	-1	2,052	-0.05%
2023/12/05	0	0.00	1	25.95	26.20	-1	2,030	-0.05%
2023/12/04	0	0.00	2.1	25.90	25.80	-2.1	2,099	-0.10%
2023/12/01	2.1	25.75	0	0.00	25.70	2.1	2,085	0.10%
2023/11/30	0	0.00	12	25.43	25.50	-12	2,056	-0.58%
2023/11/29	13	25.50	0	0.00	25.50	13	2,052	0.63%
2023/11/28	0	0.00	5	25.15	25.20	-5	2,030	-0.25%
2023/11/27	0	0.00	5	25.40	24.85	-5	2,074	-0.24%
2023/11/24	5	25.15	10	25.28	25.15	-5	2,127	-0.24%
2023/11/22	5	24.75	1	24.90	24.80	4	2,234	0.18%
2023/11/21	6	24.96	1	24.90	24.85	5	2,242	0.22%
2023/11/20	0	0.00	5	24.65	24.70	-5	2,241	-0.22%
2023/11/17	10	24.64	5	24.80	24.60	5	2,250	0.22%
2023/11/16	1	24.60	0	0.00	24.75	1	2,254	0.04%
2023/11/15	0	0.00	2	24.70	24.65	-2	2,257	-0.09%
2023/11/13	1	24.20	5	24.45	24.30	-4	2,268	-0.18%
2023/11/09	7	24.66	0	0.00	24.80	7	2,287	0.31%
2023/11/08	2	24.80	10.1	24.75	24.75	-8.1	2,315	-0.35%
2023/11/06	0	0.00	1	24.90	24.85	-1	2,379	-0.04%
2023/11/03	0	0.00	2	24.50	24.55	-2	2,416	-0.08%
2023/11/02	10	24.55	3	24.55	24.45	7	2,444	0.29%
2023/10/31	3	24.35	0	0.00	24.35	3	2,601	0.12%
2023/10/25	2	25.18	5	25.30	24.85	-3	3,039	-0.10%
2023/10/20	1	23.90	0	0.00	23.90	1	3,630	0.03%
2023/10/19	2	24.15	0	0.00	24.25	2	3,636	0.05%
2023/10/18	4	24.38	0	0.00	24.30	4	3,652	0.11%
2023/10/17	1	24.95	0	0.00	24.80	1	3,646	0.03%
2023/10/13	1	25.60	0	0.00	25.45	1	3,744	0.03%
2023/10/12	0	0.00	1.1	25.60	25.60	-1.1	3,815	-0.03%
2023/10/11	3.3	25.23	9	25.85	24.90	-5.7	3,821	-0.15%
2023/10/06	10	27.35	0	0.00	27.30	10	3,736	0.27%
2023/10/05	1	27.50	1	27.50	27.45	0	3,772	0.00%
2023/10/04	4	27.30	14	27.41	27.50	-10	3,809	-0.26%
2023/10/03	5	28.01	1	28.15	27.80	4	3,831	0.10%
2023/10/02	7	28.17	2	27.93	28.05	5	3,804	0.13%
2023/09/28	31	27.54	12.1	27.07	27.55	18.9	3,698	0.51%
2023/09/27	21	26.80	1	27.45	26.65	20	3,573	0.56%
2023/09/26	3	27.20	6	27.22	27.20	-3	3,429	-0.09%
2023/09/25	3.1	26.18	0	0.00	26.30	3.1	3,323	0.09%
2023/09/22	2	25.93	5	26.05	26.05	-3	3,325	-0.09%
2023/09/21	5	25.55	1	25.65	25.50	4	3,332	0.12%
2023/09/19	1	26.20	0	0.00	26.20	1	3,376	0.03%
2023/09/18	0	0.00	5	26.15	26.10	-5	3,426	-0.15%
2023/09/15	0	0.00	3	26.20	26.30	-3	3,536	-0.08%
2023/09/14	10	26.30	5	26.40	26.25	5	3,833	0.13%
2023/09/13	3	26.27	0	0.00	26.40	3	3,824	0.08%
2023/09/11	5	26.01	5	25.95	25.90	0	3,914	0.00%
2023/09/08	0	0.00	2	26.13	25.85	-2	3,924	-0.05%
2023/09/07	1.1	25.85	1.2	25.79	25.85	-0.1	3,941	0.00%
2023/09/01	1	25.40	5	25.20	25.10	-4	5,093	-0.08%
2023/08/31	0	0.00	4	25.18	25.40	-4	5,132	-0.08%
2023/08/30	4	24.53	1	24.90	24.90	3	5,228	0.06%
2023/08/29	1	24.65	1	24.35	24.15	0	5,257	0.00%
2023/08/28	0	0.00	0.4	23.60	23.35	-0.4	5,193	-0.01%
2023/08/24	1	23.80	0.5	23.80	23.75	0.5	5,191	0.01%
2023/08/23	6	23.74	5	23.75	23.90	1	5,200	0.02%
2023/08/21	5	24.15	10	24.03	24.00	-5	5,270	-0.09%
2023/08/18	11	24.13	0	0.00	23.70	11	5,282	0.21%
2023/08/16	0	0.00	0	24.05	23.95	0	5,302	0.00%
2023/08/14	1	24.30	1	24.60	24.20	0	5,370	0.00%
2023/08/11	0	0.00	17	25.00	24.60	-17	5,550	-0.31%
2023/08/10	3	24.80	1	25.05	24.80	2	5,578	0.04%
2023/08/09	0	0.00	1	25.60	25.50	-1	5,536	-0.02%
2023/08/07	1	25.90	0	0.00	26.15	1	5,515	0.02%
2023/08/04	0	0.00	3	25.55	26.30	-3	5,511	-0.05%
2023/08/02	7.1	26.94	4	26.78	27.00	3.1	5,454	0.06%
2023/08/01	0	0.00	10	26.65	26.55	-10	5,282	-0.19%
2023/07/31	10	26.65	1	26.40	26.30	9	5,257	0.17%
2023/07/28	1.2	26.58	0	0.00	26.65	1.2	5,229	0.02%
2023/07/27	2	28.53	4	28.68	28.00	-2	5,107	-0.04%
2023/07/26	10	27.11	8	27.19	27.70	2	4,891	0.04%
2023/07/25	11	27.89	19	27.76	27.85	-8	4,681	-0.17%
2023/07/24	0	0.00	7	26.25	26.15	-7	4,476	-0.16%
2023/07/20	5	26.05	5	26.45	26.65	0	4,437	0.00%
2023/07/19	0	0.00	10	26.65	26.10	-10	4,409	-0.23%
2023/07/18	10	26.37	1	26.80	26.35	9	4,391	0.20%
2023/07/17	0	0.00	6	26.65	27.00	-6	4,308	-0.14%
2023/07/14	5.2	26.20	5	26.50	26.15	0.2	4,241	0.00%
2023/07/13	5	26.10	6	26.52	26.00	-1	4,225	-0.02%
2023/07/12	5	26.50	1	26.80	26.30	4	4,204	0.10%
2023/07/11	1	26.30	0	0.00	26.40	1	4,175	0.02%
2023/07/07	0	0.00	1	26.55	26.60	-1	4,132	-0.02%
2023/07/06	0	0.00	5	26.90	26.75	-5	4,099	-0.12%
2023/07/05	6	27.13	0.9	27.15	26.85	5.1	4,089	0.12%
2023/07/04	0	0.00	7	26.95	26.95	-7	4,052	-0.17%
2023/06/30	10	26.43	5	26.65	26.65	5	4,008	0.12%
2023/06/29	0	0.00	5	26.45	26.55	-5	4,010	-0.12%
2023/06/28	0	0.00	6	26.22	26.00	-6	4,003	-0.15%
2023/06/26	6	26.78	1	26.90	26.65	5	4,010	0.12%
2023/06/21	7	27.28	2	27.20	27.45	5	3,960	0.13%
2023/06/20	5	27.83	5	27.40	27.90	0	3,842	0.00%
2023/06/19	4	26.00	10	26.10	25.90	-6	3,533	-0.17%
2023/06/16	5	26.10	7	26.36	26.20	-2	3,512	-0.06%
2023/06/15	25	25.92	0	0.00	26.20	25	3,441	0.73%
2023/06/12	6	25.58	0	0.00	25.50	6	3,282	0.18%
2023/06/09	7	26.51	4	26.49	26.75	3	3,162	0.09%
2023/06/08	22	28.08	21	28.00	28.10	1	2,968	0.03%
2023/06/07	3	26.30	9	26.49	27.05	-6	2,338	-0.26%
2023/06/05	1	24.85	3	24.85	24.35	-2	2,015	-0.10%
2023/06/02	2	24.05	2	23.88	23.60	0	1,879	0.00%
2023/05/22	1	22.90	5	22.70	22.70	-4	1,628	-0.25%
2023/05/18	0	0.00	1	22.55	22.60	-1	1,573	-0.06%
2023/05/17	8	23.25	7	22.33	22.10	1	1,527	0.07%
2023/05/16	5	21.55	5	21.65	22.40	0	1,322	0.00%
2023/05/12	5	20.85	1	21.00	21.40	4	1,295	0.31%
2023/05/11	5	20.85	1	21.00	20.80	4	1,283	0.31%
2023/05/10	0	0.00	15	21.43	21.50	-15	1,269	-1.18%
2023/05/09	29	21.52	33	21.35	21.10	-4	1,256	-0.32%
2023/05/08	19	22.77	3	22.55	22.45	16	1,192	1.34%
2023/05/05	0	0.00	1	21.10	21.00	-1	1,113	-0.09%
2023/04/20	0	0.00	17	20.90	20.80	-17	1,854	-0.92%
2023/04/18	1	21.05	1	20.75	20.85	0	1,826	0.00%
2023/04/13	1	20.70	0	0.00	20.70	1	1,789	0.06%
2023/04/12	1	21.40	1	21.35	21.25	0	1,750	0.00%
2023/04/11	17	20.65	0	0.00	20.60	17	1,706	1.00%
2023/04/06	0	0.00	1	20.10	20.05	-1	1,651	-0.06%
2023/03/29	0	0.00	3	19.80	19.60	-3	1,606	-0.19%
2023/03/28	3	19.35	0	0.00	19.35	3	1,597	0.19%
2023/03/10	2	18.48	1	18.85	18.50	1	1,587	0.06%
2023/03/08	2	19.25	0	0.00	19.40	2	1,571	0.13%
2023/03/06	1	19.10	0	0.00	19.20	1	1,557	0.06%
2023/03/03	0	0.00	2	19.10	19.05	-2	1,555	-0.13%
2023/03/01	1	18.75	0	0.00	18.75	1	1,554	0.06%
2023/02/22	1	19.05	0	0.00	19.05	1	1,545	0.06%
2023/02/16	1	18.95	0	0.00	19.05	1	1,606	0.06%
2023/02/15	0	0.00	1	19.15	19.05	-1	1,608	-0.06%
2023/02/14	4	19.03	3	18.90	18.85	1	1,595	0.06%
2023/02/13	4	18.83	0	0.00	18.75	4	1,603	0.25%
2023/02/10	1	19.05	0	0.00	18.90	1	1,631	0.06%
2023/02/09	2	19.18	0	0.00	19.20	2	1,669	0.12%
2023/02/08	1	19.45	0	0.00	19.35	1	1,655	0.06%
2023/02/02	5	20.00	2	20.00	19.95	3	1,663	0.18%
2023/02/01	0	0.00	1	20.25	19.95	-1	1,639	-0.06%
2023/01/31	9	20.16	7	20.14	20.10	2	1,587	0.13%
2023/01/30	1	20.05	5	19.05	20.10	-4	1,420	-0.28%
2023/01/13	3	19.00	2	19.15	18.70	1	1,292	0.08%
2023/01/12	21	19.16	15	19.50	19.10	6	1,212	0.49%
2023/01/11	3	17.80	0	0.00	17.80	3	1,048	0.29%
2023/01/10	0	0.00	101	17.95	17.70	-101	1,011	-9.99%	大賣/鉅額交易
2022/12/19	0	0.00	10	16.70	16.70	-10	1,063	-0.94%
2022/12/16	12	16.66	0	0.00	16.65	12	1,087	1.10%
2022/12/13	100	16.85	0	0.00	16.80	100	1,302	7.68%
2022/12/12	0	0.00	9	16.96	16.95	-9	1,291	-0.70%
2022/12/09	0	0.00	21	16.20	16.35	-21	1,265	-1.66%
2022/12/02	21	16.80	0	0.00	16.85	21	1,269	1.65%
2022/11/18	0	0.00	1	15.90	15.75	-1	1,266	-0.08%
2022/11/16	1	16.45	0	0.00	16.15	1	1,271	0.08%
2022/11/15	0	0.00	5	16.70	16.65	-5	1,256	-0.40%
2022/11/14	2	16.50	10	16.45	16.50	-8	1,223	-0.65%
2022/11/11	20	16.08	21	16.17	16.00	-1	1,184	-0.08%
2022/11/07	1	16.30	1	15.20	16.30	0	1,174	0.00%
2022/10/20	1	13.50	0	0.00	13.60	1	1,061	0.09%
2022/09/29	0.3	14.55	0	0.00	14.35	0.3	1,317	0.02%
2022/09/28	1	14.00	0	0.00	14.05	1	1,342	0.07%
2022/09/27	5	14.50	0	0.00	14.80	5	1,355	0.37%
2022/09/22	0	0.00	2	16.45	16.15	-2	1,402	-0.14%
2022/09/21	6	17.05	6	16.79	16.70	0	1,376	0.00%
2022/09/20	2	16.50	0	0.00	16.50	2	1,256	0.16%
2022/09/19	10	15.40	0	0.00	15.15	10	1,217	0.82%
2022/08/29	2	16.80	0	0.00	16.80	2	1,375	0.15%
2022/08/23	1	17.45	2	17.20	17.20	-1	1,414	-0.07%
2022/08/22	0	0.00	1	17.70	17.65	-1	1,428	-0.07%
2022/08/15	3	17.20	0	0.00	17.30	3	1,459	0.21%
2022/08/08	0	0.00	1	16.55	16.65	-1	1,503	-0.07%
2022/07/26	0	0.00	2	17.15	17.00	-2	2,066	-0.10%
2022/07/21	0	0.00	3	17.23	17.35	-3	2,180	-0.14%
2022/07/19	0	0.00	4	16.90	17.25	-4	2,257	-0.18%
2022/07/18	0	0.00	1	17.00	16.90	-1	2,314	-0.04%
2022/07/15	2	16.25	0	0.00	16.15	2	2,310	0.09%
2022/07/13	2	16.20	0	0.00	16.20	2	2,360	0.08%
2022/07/12	1	15.65	0	0.00	15.80	1	2,465	0.04%
2022/07/08	3	17.40	0	0.00	17.10	3	2,494	0.12%
2022/07/07	0	0.00	1	20.80	20.90	-1	2,410	-0.04%
2022/07/06	3	20.57	8	20.43	20.40	-5	2,365	-0.21%
2022/06/23	2	21.95	0	0.00	21.90	2	2,971	0.07%
2022/06/22	2	22.00	0	0.00	21.90	2	3,182	0.06%
2022/06/16	1	23.50	0	0.00	23.10	1	3,223	0.03%
2022/06/14	1	23.75	0	0.00	23.80	1	3,277	0.03%
2022/06/10	0	0.00	1	24.70	24.60	-1	3,292	-0.03%
2022/06/06	3	24.70	0	0.00	24.70	3	3,348	0.09%
2022/06/02	1	25.10	0	0.00	25.15	1	3,399	0.03%
2022/06/01	10	24.85	0	0.00	24.90	10	3,458	0.29%
2022/05/31	1	24.60	0	0.00	24.60	1	3,519	0.03%
2022/05/30	2	24.45	0	0.00	24.55	2	3,574	0.06%
2022/05/26	0	0.00	10	24.20	23.95	-10	3,628	-0.28%
2022/05/25	10.3	24.03	0	0.00	24.10	10.3	3,652	0.28%
2022/05/17	3	23.20	0	0.00	23.40	3	3,729	0.08%
2022/05/16	1	23.05	0	0.00	23.20	1	3,724	0.03%
2022/05/12	1	23.00	0	0.00	22.75	1	3,724	0.03%
2022/05/11	6	23.37	10	23.80	23.20	-4	3,728	-0.11%
2022/05/10	2	24.15	5	24.00	24.40	-3	3,647	-0.08%
2022/05/09	4	26.50	0	0.00	26.50	4	3,494	0.11%
2022/05/06	0	0.00	1	29.35	29.40	-1	3,420	-0.03%
2022/05/05	0	0.00	7	30.69	29.80	-7	3,401	-0.21%
2022/05/03	1	30.00	0	0.00	29.90	1	3,361	0.03%
2022/04/29	5	30.00	0	0.00	30.50	5	3,303	0.15%
2022/04/28	3	29.70	2	29.60	30.00	1	3,273	0.03%
2022/04/26	2	29.20	0	0.00	29.70	2	3,209	0.06%
2022/04/25	1	29.35	1	29.00	28.95	0	3,167	0.00%
2022/04/22	3	30.37	2	30.00	30.80	1	3,115	0.03%
2022/04/20	0	0.00	3	29.30	29.30	-3	3,060	-0.10%
2022/04/19	0	0.00	21	29.33	29.15	-21	3,056	-0.69%
2022/04/18	38	29.98	11	29.26	29.15	27	3,071	0.88%
2022/04/15	0	0.00	10	31.45	31.55	-10	2,955	-0.34%
2022/04/14	10	30.70	10	30.88	30.80	0	2,921	0.00%
2022/04/13	20	30.51	10	30.63	30.60	10	2,875	0.35%
2022/04/12	0	0.00	5	30.55	30.30	-5	2,861	-0.17%
2022/04/11	8	30.33	5	30.35	30.10	3	2,849	0.11%
2022/04/08	14	30.51	4	30.45	30.65	10	2,817	0.35%
2022/04/07	0	0.00	1	30.60	29.90	-1	2,791	-0.04%
2022/04/06	1	31.90	0	0.00	31.85	1	2,718	0.04%
2022/04/01	1	31.85	0	0.00	31.90	1	2,708	0.04%
2022/03/31	0	0.00	6	32.33	32.15	-6	2,702	-0.22%
2022/03/30	2	32.75	11	32.44	32.95	-9	2,781	-0.32%
2022/03/29	0	0.00	1	31.80	31.80	-1	2,693	-0.04%
2022/03/28	16	30.37	23	30.39	31.30	-7	2,592	-0.27%
2022/03/25	10	30.00	11	29.78	30.20	-1	2,442	-0.04%
2022/03/24	7	28.93	10	29.04	28.95	-3	2,341	-0.13%
2022/03/18	7	27.95	31	27.61	28.25	-24	2,310	-1.04%
2022/03/17	31	27.29	0	0.00	27.10	31	2,299	1.35%
2022/03/16	10	26.55	20	27.03	27.40	-10	2,279	-0.44%
2022/03/14	5	26.85	5	27.00	27.05	0	2,257	0.00%
2022/03/11	10	27.90	10	27.28	27.20	0	2,298	0.00%
2022/03/10	11	28.00	0	0.00	28.15	11	2,282	0.48%
2022/03/07	1	28.60	0	0.00	28.65	1	2,204	0.05%
2022/03/04	4	28.90	1	28.70	28.70	3	2,132	0.14%
2022/03/03	7	28.42	5	28.60	28.80	2	2,096	0.10%
2022/03/02	0	0.00	5	28.16	28.10	-5	2,061	-0.24%
2022/03/01	0	0.00	6	27.58	27.65	-6	2,017	-0.30%
2022/02/25	0	0.00	5	27.25	27.30	-5	1,993	-0.25%
2022/02/24	5	27.30	1	26.70	26.70	4	1,977	0.20%
2022/02/23	0	0.00	6	27.42	27.25	-6	1,984	-0.30%
2022/02/21	5	27.20	1	27.30	27.05	4	1,968	0.20%
2022/02/18	1	26.85	0	0.00	26.90	1	1,959	0.05%
2022/02/16	0	0.00	2	26.80	26.75	-2	1,973	-0.10%
2022/02/14	1	26.00	5	26.63	26.65	-4	2,012	-0.20%
2022/02/11	0	0.00	3.5	26.38	26.40	-3.5	2,021	-0.17%
2022/01/25	0	0.00	120	23.70	23.60	-120	2,239	-5.36%	大賣/鉅額交易
2022/01/20	0	0.00	0.3	24.68	24.65	-0.3	2,415	-0.01%
2022/01/18	1	25.15	0	0.00	25.10	1	2,447	0.04%
2022/01/12	0.5	25.00	0	0.00	25.05	0.5	2,814	0.02%
2021/12/30	5	26.90	0	0.00	26.90	5	2,956	0.17%
2021/12/29	0	0.00	15	26.83	27.10	-15	2,983	-0.50%
2021/12/27	10	27.00	10	27.13	26.65	0	3,051	0.00%
2021/12/24	65	27.74	11	28.03	27.30	54	3,131	1.72%
2021/12/23	40	27.08	6	26.93	27.65	34	3,073	1.11%
2021/12/22	11	26.80	0	0.00	26.65	11	3,105	0.35%
2021/12/21	11	27.10	5	27.20	27.10	6	3,085	0.19%
2021/12/20	5	27.66	15	27.15	27.30	-10	3,085	-0.32%
2021/12/17	16	26.61	10	26.75	26.60	6	2,960	0.20%
2021/12/16	21	26.42	1	26.75	26.75	20	2,936	0.68%
2021/12/14	0	0.00	41	26.22	25.90	-41	2,914	-1.41%
2021/12/13	0	0.00	1	26.60	26.60	-1	2,900	-0.03%
2021/12/10	2	26.05	0	0.00	25.95	2	2,887	0.07%
2021/12/08	48	25.90	5	26.10	26.15	43	2,994	1.44%
2021/12/07	2	26.00	10	26.00	26.05	-8	2,992	-0.27%
2021/12/06	10	25.23	0	0.00	25.10	10	2,925	0.34%
2021/11/26	1	24.95	0	0.00	24.95	1	2,895	0.03%
2021/11/25	0	0.00	5	25.34	25.25	-5	2,870	-0.17%
2021/11/24	5.1	25.20	11	25.42	25.20	-5.9	2,868	-0.21%
2021/11/23	0	0.00	13	25.43	25.15	-13	2,871	-0.45%
2021/11/22	10	25.55	7	25.65	25.30	3	2,869	0.10%
2021/11/19	0	0.00	15	25.95	25.95	-15	2,825	-0.53%
2021/11/18	10.1	26.25	0	0.00	26.45	10.1	2,807	0.36%
2021/11/12	6	25.98	0	0.00	25.90	6	2,764	0.22%
2021/11/11	0	0.00	2	26.30	26.30	-2	2,745	-0.07%
2021/11/09	0.1	26.35	1	26.25	26.25	-1	2,699	-0.04%
2021/11/08	10	26.80	0	0.00	26.40	10	2,671	0.37%
2021/11/05	4	26.71	0	0.00	26.70	4	2,648	0.15%
2021/11/04	9	27.01	4	26.99	27.20	5	2,606	0.19%
2021/11/03	5	27.17	15	27.23	27.40	-10	2,587	-0.39%
2021/11/02	10	26.08	0.1	26.00	26.05	9.9	2,466	0.40%
2021/11/01	1.1	26.82	1	26.15	26.15	0.1	2,428	0.00%
2021/10/29	1	25.80	6	26.34	26.45	-5	2,376	-0.21%
2021/10/28	1.1	25.90	2	26.00	25.90	-0.9	2,332	-0.04%
2021/10/27	1	25.80	0	0.00	25.80	1	2,294	0.04%
2021/10/21	0	0.00	20	25.95	25.80	-20	2,263	-0.88%
2021/10/20	5	26.10	5	25.15	24.80	0	2,111	0.00%
2021/10/18	0	0.00	3	24.95	25.25	-3	1,933	-0.16%
2021/10/15	0	0.00	1	24.20	24.10	-1	1,899	-0.05%
2021/10/13	9	23.30	0	0.00	22.85	9	1,888	0.48%
2021/10/08	1	23.00	0	0.00	22.65	1	1,891	0.05%
2021/10/07	0	0.00	10	23.40	23.20	-10	1,899	-0.53%
2021/10/06	22	23.69	10	23.08	23.05	12	1,941	0.62%
2021/10/05	28	23.55	25	23.70	24.00	3	1,932	0.16%
2021/10/04	12	24.43	20	24.98	24.40	-8	1,906	-0.42%
2021/10/01	0	0.00	21	25.67	25.50	-21	1,866	-1.13%
2021/09/30	3	26.00	16	25.65	26.20	-13	1,781	-0.73%
2021/09/29	20	25.30	5	24.95	25.00	15	1,680	0.89%
2021/09/27	0	0.00	9	24.10	24.55	-9	1,734	-0.52%
2021/09/17	0	0.00	14	23.67	24.00	-14	2,467	-0.57%
2021/09/16	1	23.80	0	0.00	23.75	1	2,506	0.04%
2021/09/15	0	0.00	2	23.85	23.90	-2	2,610	-0.08%
2021/09/14	4	24.75	1	24.55	24.60	3	2,621	0.11%
2021/09/13	2	25.20	4	25.10	25.20	-2	2,643	-0.08%
2021/09/06	0	0.00	2	23.65	23.20	-2	3,591	-0.06%
2021/09/01	0	0.00	3	24.00	23.75	-3	3,663	-0.08%
2021/08/31	0	0.00	1	23.65	23.60	-1	3,686	-0.03%
2021/08/30	2	23.40	0	0.00	23.55	2	3,755	0.05%
2021/08/27	2	23.30	0	0.00	23.35	2	3,806	0.05%
2021/08/26	3	23.03	1	23.25	22.95	2	3,851	0.05%
2021/08/18	0	0.00	1	21.50	22.50	-1	4,119	-0.02%
2021/08/09	0	0.00	5	24.35	24.25	-5	4,501	-0.11%
2021/08/06	0	0.00	0.4	23.95	24.00	-0.4	4,581	-0.01%
2021/08/04	0	0.00	7	24.36	24.50	-7	4,899	-0.14%
2021/08/02	1	23.65	1	23.75	23.70	0	5,131	0.00%
2021/07/30	4	23.85	0	0.00	23.45	4	5,290	0.08%
2021/07/29	2	23.05	0	0.00	23.40	2	5,589	0.04%
2021/07/26	4	23.70	2	23.80	23.65	2	6,241	0.03%
2021/07/23	0	0.00	1	23.70	23.55	-1	6,495	-0.02%
2021/07/22	1	23.75	8	23.38	23.25	-7	7,002	-0.10%
2021/07/21	6	23.67	1	23.10	22.90	5	7,316	0.07%
2021/07/20	4	23.84	3	23.78	23.60	1	7,492	0.01%
2021/07/19	2	24.63	0	0.00	24.40	2	7,650	0.03%
2021/07/15	0	0.00	2	24.35	24.70	-2	8,131	-0.02%
2021/07/14	8	23.35	7	23.86	23.80	1	8,382	0.01%
2021/07/13	22	24.45	1	23.95	23.85	21	8,638	0.24%
2021/07/12	2	24.88	0	0.00	24.70	2	8,720	0.02%
2021/07/09	0	0.00	4	25.03	24.95	-4	8,792	-0.05%
2021/07/08	0	0.00	7	25.30	25.25	-7	8,905	-0.08%
2021/07/07	1	24.65	1	24.70	24.70	0	9,018	0.00%
2021/07/06	0	0.00	16	26.20	25.45	-16	9,083	-0.18%
2021/07/05	16	26.85	10	27.03	27.20	6	9,117	0.07%
2021/07/02	3	26.77	2	26.65	26.60	1	9,151	0.01%
2021/07/01	3	27.37	2	28.00	26.85	1	9,154	0.01%
2021/06/30	3	27.37	2.3	27.71	27.55	0.7	9,152	0.01%
2021/06/29	13	27.36	9	27.49	27.80	4	9,092	0.04%
2021/06/28	1	25.85	4	26.13	26.20	-3	8,919	-0.03%
2021/06/25	5	25.34	0	0.00	25.30	5	9,037	0.06%
2021/06/23	1	24.50	0	0.00	24.65	1	9,134	0.01%
2021/06/22	2	25.20	3	25.02	24.80	-1	9,282	-0.01%
2021/06/21	14	24.74	10.5	24.73	24.40	3.5	9,268	0.04%
2021/06/18	8	26.40	9.5	26.56	26.15	-1.5	9,191	-0.02%
2021/06/17	2	27.20	6	26.63	26.75	-4	9,096	-0.04%
2021/06/16	20	27.84	3	27.20	27.10	17	8,966	0.19%
2021/06/15	21	28.51	17	28.40	29.00	4	8,732	0.05%
2021/06/10	4	25.46	17	25.85	25.70	-13	8,443	-0.15%
2021/06/09	1	26.55	1	26.55	26.50	0	8,440	0.00%
2021/06/08	16	27.24	11	27.29	27.20	5	8,466	0.06%
2021/06/07	0	0.00	3.3	27.20	27.25	-3.3	8,481	-0.04%
2021/06/04	4	26.79	1	26.60	26.65	3	8,456	0.04%
2021/06/02	7	26.12	0	0.00	26.15	7	8,487	0.08%
2021/05/31	17	25.91	0.2	26.30	25.55	16.8	8,615	0.20%
2021/05/28	1	25.20	7.1	24.99	24.85	-6.1	8,614	-0.07%
2021/05/26	0	0.00	20	24.05	24.15	-20	9,239	-0.22%
2021/05/25	20	23.80	0	0.00	23.75	20	9,520	0.21%
2021/05/24	1	23.50	0.1	23.35	23.45	0.9	9,578	0.01%
2021/05/20	1	22.70	37	23.44	22.70	-36	9,758	-0.37%
2021/05/19	62	23.46	24	23.65	23.50	38	9,769	0.39%
2021/05/18	3	22.10	11	21.65	22.40	-8	9,713	-0.08%
2021/05/17	3	20.55	1	21.95	20.40	2	9,718	0.02%
2021/05/14	2.3	22.28	2	23.08	22.65	0.3	9,653	0.00%
2021/05/13	32	22.24	30	22.65	22.30	2	9,564	0.02%
2021/05/12	8	24.78	3	24.50	24.40	5	9,371	0.05%
2021/05/11	9.1	27.22	17.7	27.19	27.10	-8.6	9,253	-0.09%
2021/05/10	6.2	29.17	4	29.36	28.95	2.2	9,095	0.02%
2021/05/07	16	28.78	25	28.82	29.00	-9	8,997	-0.10%
2021/05/06	2.6	31.23	16	31.21	29.90	-13.4	8,849	-0.15%
2021/05/05	25	30.40	11	30.36	30.35	14	8,569	0.16%
2021/05/04	13	29.14	50.1	29.63	28.50	-37.1	8,340	-0.44%
2021/05/03	15.1	32.79	0.1	32.30	31.45	15.1	8,154	0.18%
2021/04/29	25	31.37	8.2	32.13	32.35	16.8	8,008	0.21%
2021/04/28	51	32.79	32	32.86	32.25	19	7,758	0.24%
2021/04/27	41	30.89	37	30.69	31.35	4	7,284	0.05%
2021/04/26	14.1	29.71	8	29.59	29.80	6.1	6,954	0.09%
2021/04/23	7.1	28.83	13	28.59	28.50	-5.9	6,768	-0.09%
2021/04/22	17.1	30.89	15	30.07	29.20	2.1	6,621	0.03%
2021/04/21	13	28.71	5	28.38	29.05	8	6,239	0.13%
2021/04/20	22	28.30	17	28.50	28.45	5	6,136	0.08%
2021/04/19	10	28.87	12	29.15	29.10	-2	5,928	-0.03%
2021/04/16	11	26.42	7	26.47	26.55	4	5,900	0.07%
2021/04/15	7.2	25.69	11	25.61	25.75	-3.8	5,781	-0.07%
2021/04/14	4	24.78	1	24.30	24.65	3	5,703	0.05%
2021/04/13	4	25.85	1	24.15	24.40	3	5,646	0.05%
2021/04/12	16	25.44	22	25.90	26.00	-6	5,525	-0.11%
2021/04/09	6	25.08	0	0.00	24.65	6	5,461	0.11%
2021/04/08	0	0.00	7	24.79	24.85	-7	5,396	-0.13%
2021/04/07	0	0.00	9	23.98	23.95	-9	5,309	-0.17%
2021/04/06	2	24.25	20	24.20	24.05	-18	5,288	-0.34%
2021/04/01	25	24.10	12	24.11	23.85	13	5,239	0.25%
2021/03/31	27	24.24	28	24.16	24.35	-1	5,257	-0.02%
2021/03/30	14	23.42	14	23.55	23.40	0	5,095	0.00%
2021/03/29	14	22.24	28	22.71	23.50	-14	4,944	-0.28%
2021/03/25	5	21.99	2	22.38	21.35	3	5,302	0.06%
2021/03/23	3	21.30	5	21.10	21.05	-2	5,161	-0.04%
2021/03/22	8	21.57	1	21.50	21.55	7	5,142	0.14%
2021/03/19	3	21.50	0	0.00	21.50	3	5,112	0.06%
2021/03/18	9	21.34	6	21.45	21.35	3	5,115	0.06%
2021/03/17	1	21.20	0	0.00	21.15	1	5,126	0.02%
2021/03/16	2	21.35	0	0.00	21.50	2	5,144	0.04%
2021/03/15	9	21.83	4	21.91	21.70	5	5,186	0.10%
2021/03/12	0	0.00	2	21.68	21.65	-2	5,385	-0.04%
2021/03/11	1	21.15	0	0.00	21.35	1	5,394	0.02%
2021/03/10	7	21.40	5	21.80	21.55	2	5,421	0.04%
2021/03/09	0	0.00	25	21.07	21.55	-25	5,444	-0.46%
2021/03/08	1	21.80	26	21.35	21.25	-25	5,428	-0.46%
2021/03/05	12	21.45	1	21.60	21.45	11	5,478	0.20%
2021/03/04	6	22.08	7	21.79	21.70	-1	5,530	-0.02%
2021/03/03	8	21.56	3	21.52	21.45	5	5,608	0.09%
2021/03/02	8	22.44	10.1	22.41	21.30	-2.1	5,785	-0.04%
2021/02/26	45	22.29	17	21.93	21.85	28	5,752	0.49%
2021/02/25	15	21.75	13	21.66	21.80	2	5,385	0.04%
2021/02/24	3.1	19.90	6	19.90	19.85	-2.9	5,295	-0.06%
2021/02/23	5	19.70	9	19.77	19.60	-4	5,245	-0.08%
2021/02/22	18	18.93	9	19.19	19.35	9	5,155	0.17%
2021/02/19	7	18.24	3	18.25	18.60	4	5,124	0.08%
2021/02/17	0	0.00	1	17.40	17.80	-1	5,167	-0.02%
2021/02/05	1	16.80	0	0.00	16.80	1	5,140	0.02%
2021/02/03	0	0.00	2	16.50	16.45	-2	5,134	-0.04%
2021/01/26	1	16.50	1	16.55	16.55	0	5,398	0.00%
2021/01/25	5	16.40	0	0.00	16.40	5	5,405	0.09%
2021/01/20	2	15.10	120	15.03	15.00	-118	5,667	-2.08%	大賣/鉅額交易
2021/01/19	0	0.00	1	15.80	15.80	-1	5,645	-0.02%
2021/01/13	1	16.60	80	16.35	16.55	-79	5,651	-1.40%
2021/01/12	6	16.95	3	16.50	16.55	3	5,630	0.05%
2021/01/11	10	17.35	10	16.95	17.40	0	5,572	0.00%
2021/01/07	1	17.30	0	0.00	17.45	1	5,342	0.02%
2021/01/06	0	0.00	300	16.83	16.95	-300	5,376	-5.58%	大賣/鉅額交易
2021/01/04	2	17.70	2	17.60	17.60	0	5,530	0.00%
2020/12/31	0	0.00	12	18.16	18.05	-12	5,509	-0.22%
2020/12/29	3	18.25	12	18.56	18.25	-9	5,541	-0.16%
2020/12/28	20	18.34	0	0.00	18.30	20	5,519	0.36%
2020/12/25	12	18.75	5	18.95	18.60	7	5,484	0.13%
2020/12/24	0	0.00	15	18.52	18.35	-15	5,368	-0.28%
2020/12/23	1	17.85	1	18.10	18.10	0	5,331	0.00%
2020/12/22	24	19.20	18	18.57	18.05	6	5,307	0.11%
2020/12/21	528	19.48	112	19.08	19.85	416	5,131	8.11%	大買/大賣/鉅額交易
2020/12/18	102	18.23	8	18.05	18.40	94	4,845	1.94%	大買/
2020/12/17	1	17.90	5	17.90	17.85	-4	4,828	-0.08%
2020/12/16	5	17.90	10	18.04	17.85	-5	4,871	-0.10%
2020/12/15	15	17.74	7	17.77	17.65	8	4,869	0.16%
2020/12/14	0	0.00	7	17.96	17.95	-7	4,881	-0.14%
2020/12/11	8	17.68	0	0.00	17.65	8	4,895	0.16%
2020/12/10	5	17.75	16	18.06	18.10	-11	4,911	-0.22%
2020/12/09	12	18.29	0	0.00	18.20	12	4,915	0.24%
2020/12/08	17	18.80	8	18.91	18.50	9	5,112	0.18%
2020/12/07	2	18.25	1	18.15	17.90	1	5,023	0.02%
2020/12/03	0	0.00	1	17.80	17.80	-1	5,504	-0.02%
2020/12/02	1	17.85	0	0.00	17.90	1	5,786	0.02%
2020/12/01	0	0.00	1	18.05	18.15	-1	5,927	-0.02%
2020/11/30	4	17.90	1	17.90	17.85	3	5,822	0.05%
2020/11/27	6	18.00	2	18.25	18.15	4	5,719	0.07%
2020/11/26	1	17.95	3	17.43	17.75	-2	5,588	-0.04%
2020/11/25	9	16.76	8	17.01	16.70	1	5,370	0.02%
2020/11/24	1	15.90	3	16.20	16.50	-2	5,153	-0.04%
2020/11/23	0	0.00	31	15.67	15.75	-31	5,057	-0.61%
2020/11/20	21	15.32	0	0.00	15.20	21	4,859	0.43%
2020/11/19	18	15.51	13	15.69	15.55	5	4,802	0.10%
2020/11/18	10	15.70	0	0.00	15.60	10	4,769	0.21%
2020/11/17	7	15.34	15	15.60	15.95	-8	4,706	-0.17%
2020/11/16	16	15.27	11	15.39	15.35	5	4,617	0.11%
2020/11/13	3	15.23	0	15.35	15.35	3	4,660	0.06%
2020/11/12	1	14.95	10	15.05	14.95	-9	4,632	-0.19%
2020/11/11	10	14.93	1	15.10	15.05	9	4,633	0.19%
2020/11/10	10	14.88	10	14.85	14.85	0	4,606	0.00%
2020/11/06	81	15.53	80	14.88	14.70	1	4,522	0.02%
2020/11/05	3	15.80	0	0.00	15.45	3	4,429	0.07%
2020/11/03	0	0.00	1	15.25	15.05	-1	4,344	-0.02%
2020/11/02	1	14.85	0	0.00	14.95	1	4,323	0.02%
2020/10/30	148	15.54	156	15.40	15.05	-8	4,272	-0.19%	大買/大賣/
2020/10/29	1	14.70	0	0.00	15.00	1	3,955	0.03%
2020/10/28	0	0.00	1	15.25	15.10	-1	3,944	-0.03%
2020/10/26	0	0.00	7	14.80	14.90	-7	3,864	-0.18%
2020/10/22	38	15.11	31	14.96	14.95	7	3,843	0.18%
2020/10/21	0	0.00	13	15.00	15.05	-13	3,820	-0.34%
2020/10/20	2	14.65	2	14.70	14.60	0	3,774	0.00%
2020/10/19	6	14.65	0	0.00	14.55	6	3,764	0.16%
2020/10/16	4	14.90	2	14.68	14.65	2	3,755	0.05%
2020/10/15	2	15.00	2	15.05	14.70	0	3,726	0.00%
2020/10/14	8	14.93	61	15.03	14.85	-53	3,703	-1.43%
2020/10/13	1	14.85	0	0.00	14.85	1	3,651	0.03%
2020/10/12	2	15.35	10	15.06	15.30	-8	3,599	-0.22%
2020/10/08	0	0.00	144	14.67	14.50	-144	3,480	-4.14%	大賣/鉅額交易
2020/10/07	5	14.25	2	14.35	14.65	3	3,453	0.09%
2020/10/06	98	14.68	0	0.00	14.70	98	3,439	2.85%
2020/09/29	3	13.67	0	0.00	13.45	3	3,409	0.09%
2020/09/28	2	13.85	0	0.00	13.90	2	3,399	0.06%
2020/09/25	0	0.00	1	13.40	13.50	-1	3,390	-0.03%
2020/09/24	0	0.00	10	13.50	13.40	-10	3,341	-0.30%
2020/09/21	3	15.22	4	14.84	14.80	-1	3,138	-0.03%
2020/09/18	0	0.00	1	15.25	15.05	-1	3,079	-0.03%
2020/09/17	0	0.00	5	15.00	14.90	-5	3,043	-0.16%
2020/09/16	6	14.81	0	0.00	14.90	6	3,003	0.20%
2020/09/15	3	15.00	0	15.10	15.00	3	2,968	0.10%
2020/09/11	112	16.43	3	16.10	15.20	109	2,834	3.85%	大買/鉅額交易
2020/09/10	12	15.78	7	15.71	15.85	5	2,568	0.19%
2020/09/09	8	15.56	11	15.71	15.60	-3	2,419	-0.12%
2020/09/08	7	15.28	2	15.23	15.05	5	2,123	0.24%
2020/09/07	3	15.10	502	15.10	15.10	-499	1,790	-27.86%	大賣/鉅額交易
2020/09/04	499	14.44	0	0.00	13.75	499	1,452	34.36%	大買/鉅額交易
2020/09/03	0	0.00	2	13.10	13.15	-2	1,266	-0.16%
2020/09/02	0	0.00	1	13.50	13.20	-1	1,249	-0.08%
2020/09/01	3	13.32	0	0.00	13.35	3	1,218	0.25%
2020/08/19	0	0.00	5	12.75	12.50	-5	949	-0.53%
2020/08/18	0	0.00	25	12.45	12.70	-25	843	-2.96%
2020/07/16	0	0.00	1	11.70	11.70	-1	631	-0.16%
2020/07/15	6	11.80	0	0.00	11.80	6	619	0.97%
2020/07/10	0	0.00	20	10.95	11.00	-20	524	-3.81%
2020/07/08	0	0.00	2	10.95	10.95	-2	497	-0.40%
2020/07/02	10	10.80	0	0.00	10.85	10	448	2.23%
2020/06/30	0	0.00	15	10.65	10.70	-15	427	-3.50%
2020/06/22	0	0.00	12	10.80	10.80	-12	422	-2.84%
2020/06/19	10	10.85	0	0.00	10.75	10	416	2.40%
2020/06/11	0	0.00	10	10.45	10.40	-10	409	-2.44%
2020/06/09	0	0.00	50	10.23	10.30	-50	406	-12.31%
2020/06/03	0	0.00	5	10.15	10.10	-5	435	-1.15%
2020/05/22	0	0.00	1	9.98	9.98	-1	437	-0.23%
2020/05/14	1	10.05	126	10.10	10.00	-125	430	-29.07%	大賣/鉅額交易
2020/05/07	20	10.65	0	0.00	10.70	20	386	5.17%
2020/05/04	0	0.00	5	10.45	10.40	-5	368	-1.36%
2020/04/22	0	0.00	25	9.94	10.05	-25	365	-6.84%
2020/04/21	0	0.00	30	9.92	9.92	-30	362	-8.27%
2020/04/10	37	9.97	2	9.93	9.98	35	334	10.46%
2020/04/09	30	9.65	0	0.00	9.69	30	327	9.17%
2020/03/18	5	8.70	0	0.00	8.65	5	333	1.50%
2020/03/17	5	8.75	0	0.00	8.80	5	329	1.52%
2020/03/16	4	9.19	0	0.00	9.15	4	323	1.24%
2020/03/13	10	9.21	0	0.00	9.39	10	320	3.12%
2020/03/11	1	10.30	0	0.00	10.20	1	296	0.34%
2020/03/10	10	10.25	0	0.00	10.30	10	288	3.46%
2020/03/09	0	0.00	35	9.88	9.85	-35	268	-13.05%
2020/02/27	0	0.00	10	10.15	10.05	-10	257	-3.88%
2020/02/26	2	10.15	0	0.00	10.20	2	254	0.79%
2020/02/17	17	10.30	0	0.00	10.40	17	243	6.98%
2020/02/14	88	10.35	0	0.00	10.35	88	243	36.15%
2020/02/13	4	10.45	0	0.00	10.40	4	241	1.66%
2020/01/31	0	0.00	3	10.45	10.50	-3	232	-1.29%
2020/01/17	0	0.00	5	11.10	11.10	-5	218	-2.29%
2020/01/10	5	10.81	0	0.00	10.75	5	217	2.30%
2019/12/26	5	10.90	0	0.00	10.90	5	209	2.39%
2019/12/16	15	11.08	0	0.00	11.10	15	284	5.26%
2019/12/10	0	0.00	16	10.80	10.75	-16	405	-3.95%
2019/11/14	0	0.00	3	10.50	10.50	-3	782	-0.38%
2019/09/26	30	10.97	30	10.80	10.85	0	781	0.00%
2019/09/24	0	0.00	1	11.45	11.40	-1	742	-0.13%
2019/09/19	2	11.20	0	0.00	11.20	2	704	0.28%
2019/09/17	29	11.52	22	11.46	11.45	7	687	1.02%
2019/09/16	0	0.00	2	11.10	11.25	-2	613	-0.33%
2019/09/10	1	10.80	0	0.00	10.80	1	550	0.18%
2019/09/09	0	0.00	1	11.05	10.85	-1	540	-0.19%
2019/09/06	10	11.10	1	11.05	11.05	9	529	1.70%
2019/09/04	5	11.15	0	0.00	10.95	5	475	1.05%
2019/09/03	3	11.25	5	11.28	11.35	-2	377	-0.53%
2019/08/29	2	10.10	0	0.00	10.10	2	207	0.97%
2019/08/28	1	10.25	0	0.00	10.15	1	204	0.49%
2019/08/22	0	0.00	2	10.10	10.10	-2	186	-1.07%
2019/08/15	0	0.00	5	10.15	10.05	-5	178	-2.79%
2019/07/08	0	0.00	6	10.10	10.20	-6	191	-3.13%
2019/06/24	0	0.00	17	10.05	10.15	-17	195	-8.68%
2019/06/20	0	0.00	21	10.03	10.05	-21	194	-10.80%
2019/06/19	0	0.00	20	10.10	10.10	-20	190	-10.48%
2019/06/17	0	0.00	2	10.10	10.10	-2	190	-1.05%
2019/06/11	2	10.00	0	0.00	10.05	2	194	1.03%
2019/05/27	0	0.00	2	10.20	10.25	-2	183	-1.09%
2019/05/15	6	10.20	0	0.00	10.45	6	162	3.69%
2019/04/03	0	0.00	64	9.71	9.69	-64	115	-55.24%
2019/03/13	2	9.93	0	0.00	9.93	2	105	1.90%
2019/01/08	0	0.00	46	9.46	9.50	-46	126	-36.40%
2019/01/07	0	0.00	7	9.50	9.50	-7	127	-5.50%
2019/01/04	0	0.00	27	9.30	9.38	-27	132	-20.37%
2019/01/03	0	0.00	5	9.47	9.45	-5	137	-3.63%
2018/12/27	0	0.00	1	9.58	9.57	-1	147	-0.68%
2018/11/14	10	9.33	0	0.00	9.35	10	147	6.80%
2018/10/18	5	9.36	0	0.00	9.33	5	167	2.98%
2018/10/08	5	9.93	0	0.00	9.96	5	163	3.06%
2018/09/12	3	10.05	0	0.00	10.10	3	208	1.44%
2018/09/10	2	10.20	13	10.10	10.10	-11	217	-5.07%
2018/08/21	2	10.10	0	0.00	10.15	2	276	0.72%
2018/07/30	0	0.00	5	10.55	10.65	-5	348	-1.44%
2018/07/18	7	10.50	0	0.00	10.50	7	397	1.76%
2018/07/16	5	10.55	0	0.00	10.55	5	421	1.19%
2018/07/10	5	10.55	0	0.00	10.55	5	486	1.03%
2018/06/14	0	0.00	14	11.35	11.35	-14	1,134	-1.23%
2018/06/13	13	11.45	0	0.00	11.40	13	1,133	1.15%
2018/06/12	4	11.45	0	0.00	11.45	4	1,143	0.35%
2018/06/08	17	11.35	0	0.00	11.45	17	1,134	1.50%
2018/06/06	0	0.00	2	11.40	11.45	-2	1,132	-0.18%
2018/06/04	0	0.00	4	11.45	11.45	-4	1,121	-0.36%
2018/06/01	5	11.10	0	0.00	11.30	5	1,114	0.45%
2018/05/31	10	11.07	0	0.00	11.10	10	1,113	0.90%
2018/05/25	1	11.15	0	0.00	11.15	1	1,132	0.09%
2018/05/23	3	11.15	0	0.00	11.15	3	1,170	0.26%
2018/05/21	8	11.25	0	0.00	11.30	8	1,190	0.67%
2018/05/16	1	11.25	0	0.00	11.20	1	1,224	0.08%
2018/05/14	5	11.35	0	0.00	11.35	5	1,249	0.40%
2018/05/07	0	0.00	1	11.35	11.30	-1	1,249	-0.08%
2018/05/02	0	0.00	23	11.40	11.35	-23	1,267	-1.82%
2018/04/23	1	12.05	0	0.00	11.90	1	1,721	0.06%
2018/04/20	10	11.95	0	0.00	11.90	10	1,753	0.57%
2018/04/16	1	11.85	0	0.00	11.70	1	2,104	0.05%
2018/04/13	2	12.00	0	0.00	11.85	2	2,147	0.09%
2018/04/12	2	12.00	0	0.00	12.00	2	2,169	0.09%
2018/04/11	100	12.55	0	0.00	12.30	100	2,203	4.54%
2018/04/10	6	12.25	130	14.04	12.40	-124	2,235	-5.55%	大賣/鉅額交易
2018/04/09	5	13.16	10	13.33	13.45	-5	2,145	-0.23%
2018/04/03	1	12.25	0	0.00	12.25	1	2,021	0.05%
2018/04/02	90	12.42	0	0.00	12.35	90	2,081	4.32%
2018/03/30	5	11.60	0	0.00	11.60	5	1,967	0.25%
2018/03/26	0	0.00	10	11.50	11.45	-10	2,032	-0.49%
2018/03/23	0	0.00	80	11.35	11.30	-80	2,022	-3.96%
2018/03/14	8	11.50	55	11.50	11.50	-47	1,998	-2.35%
2018/03/13	5	11.50	0	0.00	11.50	5	2,002	0.25%
2018/03/05	0	0.00	10	11.65	11.55	-10	2,124	-0.47%
2018/02/05	55	11.25	0	0.00	11.30	55	2,067	2.66%
2018/01/18	20	12.00	0	0.00	11.85	20	1,985	1.01%
2018/01/15	0	0.00	10	12.59	12.75	-10	1,526	-0.66%
2018/01/12	3	12.33	6	12.30	12.50	-3	1,459	-0.21%
2018/01/11	24	12.40	18	12.41	12.20	6	1,419	0.42%
2018/01/10	2	12.30	0	0.00	12.05	2	1,253	0.16%
2018/01/09	4	11.70	4	11.75	11.70	0	1,162	0.00%
2018/01/04	0	0.00	10	11.85	11.70	-10	1,010	-0.99%
2018/01/03	0	0.00	2	11.80	11.70	-2	950	-0.21%
2018/01/02	0	0.00	2	11.50	11.50	-2	865	-0.23%