宏泰 (1612)-台新-高雄券商分點個股進出

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
35.60
漲跌
▼1.20
漲幅
-3.26%
成交量
7,561張
產業
上市電器電纜類股▼1.85%
293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

宏泰 (1612)籌碼相關－台新-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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	17	36.01	16.5	36.00	35.60	0.5	10,081	0.00%
2024/05/02	53	37.07	22	36.81	36.80	31	9,971	0.31%
2024/04/30	6	36.55	7.2	36.38	36.70	-1.2	9,893	-0.01%
2024/04/29	12	36.86	5	36.79	36.70	7	9,832	0.07%
2024/04/26	27	37.78	19	37.86	37.30	8	9,727	0.08%
2024/04/25	10	37.24	13	37.22	37.25	-3	9,633	-0.03%
2024/04/24	44.5	37.96	75	37.90	37.90	-30.5	9,530	-0.32%
2024/04/23	119	37.18	74.3	37.70	37.45	44.8	9,278	0.48%	大買/
2024/04/22	81.3	39.52	105.2	39.93	37.00	-24	8,969	-0.27%	大賣/
2024/04/19	342	43.29	288.7	43.27	41.10	53.4	8,539	0.62%	大買/大賣/
2024/04/18	279.4	42.86	288.3	43.36	44.65	-8.9	7,360	-0.12%	大買/大賣/
2024/04/17	97	38.84	141.2	39.04	40.60	-44.2	6,189	-0.71%	大賣/
2024/04/16	178.3	37.53	198.3	37.61	36.95	-20	5,912	-0.34%	大買/大賣/
2024/04/15	284.8	39.58	191.6	39.57	39.00	93.2	5,581	1.67%	大買/大賣/
2024/04/12	61.4	36.87	64	37.22	38.05	-2.6	4,860	-0.05%
2024/04/11	35.4	34.66	62	34.50	34.60	-26.6	4,504	-0.59%
2024/04/10	21	33.97	22.3	34.13	34.15	-1.3	4,482	-0.03%
2024/04/09	55	34.31	78.1	34.28	33.75	-23.1	4,413	-0.52%
2024/04/08	69.1	32.73	79.1	33.21	33.60	-10	4,187	-0.24%
2024/04/03	21	31.39	9.7	31.35	31.10	11.3	3,997	0.28%
2024/04/02	7	30.77	14	30.81	30.95	-7	3,983	-0.18%
2024/04/01	61	30.96	27	30.97	30.95	34	3,965	0.86%
2024/03/29	31	31.06	41	30.80	30.95	-10	3,933	-0.25%
2024/03/28	60	31.38	44	31.21	31.35	16	3,882	0.41%
2024/03/27	151	31.72	159	31.44	31.45	-8	3,768	-0.21%	大買/大賣/
2024/03/26	89.1	31.19	120	31.18	31.55	-30.9	3,519	-0.88%	大賣/
2024/03/25	56	30.71	61	30.51	30.80	-5	2,899	-0.17%
2024/03/22	24.3	29.22	60	29.27	29.40	-35.8	2,593	-1.38%
2024/03/21	0.3	28.20	3	28.08	28.00	-2.7	2,362	-0.11%
2024/03/20	4.1	27.81	6	27.92	27.70	-1.9	2,396	-0.08%
2024/03/19	8.1	28.35	10	28.45	28.25	-2	2,455	-0.08%
2024/03/18	1	28.00	14	28.26	28.20	-13	2,579	-0.50%
2024/03/15	25	28.09	16	28.01	28.00	9	3,154	0.29%
2024/03/14	7	27.91	15	28.02	28.05	-8	3,452	-0.23%
2024/03/13	15	27.85	17	27.69	27.40	-2	3,614	-0.06%
2024/03/12	1	27.40	16	27.21	27.45	-15	3,808	-0.39%
2024/03/08	2	26.40	0	0.00	26.45	2	3,835	0.05%
2024/03/07	4	26.65	0	0.00	26.65	4	3,836	0.10%
2024/03/06	0	0.00	2	27.45	27.00	-2	3,846	-0.05%
2024/03/05	0	26.65	6	26.78	26.75	-6	3,836	-0.16%
2024/03/01	1	26.80	0	0.00	27.20	1	3,855	0.03%
2024/02/29	0	0.00	10	26.65	26.80	-10	3,842	-0.26%
2024/02/27	7	26.45	1	26.30	26.30	6	3,832	0.16%
2024/02/26	1	26.90	37	26.96	26.70	-36	3,835	-0.94%
2024/02/23	1.1	26.24	0	0.00	26.25	1.1	3,800	0.03%
2024/02/22	6	26.29	0	0.00	26.45	6	3,795	0.16%
2024/02/21	1	26.45	3	26.55	26.55	-2	3,782	-0.05%
2024/02/20	4	26.51	3	26.90	26.30	1	3,782	0.03%
2024/02/16	0	0.00	6.1	26.50	26.55	-6.1	3,773	-0.16%
2024/02/15	5	26.07	0	0.00	26.10	5	3,770	0.13%
2024/02/05	3	26.77	0	0.00	26.85	3	3,739	0.08%
2024/02/02	0	0.00	2	27.15	27.10	-2	3,734	-0.05%
2024/01/31	1	26.75	2	26.70	27.05	-1	3,723	-0.03%
2024/01/30	1	26.90	5	26.85	26.85	-4	3,721	-0.11%
2024/01/29	0	0.00	1	27.10	27.25	-1	3,715	-0.03%
2024/01/26	1.1	27.20	0	0.00	27.10	1.1	3,715	0.03%
2024/01/25	0	0.00	4	27.43	27.30	-4	3,712	-0.11%
2024/01/24	0	0.00	2	27.68	27.65	-2	3,707	-0.05%
2024/01/23	2	27.53	0	0.00	27.60	2	3,711	0.05%
2024/01/22	2	27.15	2	27.25	27.40	0	3,699	0.00%
2024/01/19	5	27.00	0	0.00	27.05	5	3,695	0.14%
2024/01/18	1.6	26.86	0	0.00	27.00	1.6	3,696	0.04%
2024/01/17	7	26.84	0	0.00	26.70	7	3,725	0.19%
2024/01/16	1	27.30	0	0.00	27.25	1	3,709	0.03%
2024/01/15	55	27.86	43	27.86	27.85	12	3,694	0.32%
2024/01/12	17.1	27.32	2	27.25	27.20	15.1	3,677	0.41%
2024/01/11	1	27.70	1	27.55	27.70	0	3,661	0.00%
2024/01/10	8.1	27.80	11	27.64	27.55	-2.9	3,679	-0.08%
2024/01/09	2	28.28	4.3	28.55	28.25	-2.3	3,649	-0.06%
2024/01/08	24	28.32	15	28.47	28.30	9	3,595	0.25%
2024/01/05	17	29.27	6	29.41	29.50	11	3,473	0.32%
2024/01/04	12	29.62	13	29.48	29.50	-1	3,434	-0.03%
2024/01/03	7	29.20	10	29.08	29.05	-3	3,426	-0.09%
2024/01/02	23	29.02	20	29.10	28.95	3	3,347	0.09%
2023/12/29	6	27.66	10	28.44	28.30	-4	3,246	-0.12%
2023/12/28	11.1	27.96	11	27.92	27.85	0.1	3,214	0.00%
2023/12/27	2	27.43	5	27.49	27.40	-3	3,247	-0.09%
2023/12/26	5	27.54	0	0.00	27.55	5	3,357	0.15%
2023/12/25	3	27.57	16	27.78	27.35	-13	3,517	-0.37%
2023/12/22	16	27.45	10	27.49	27.55	6	3,661	0.16%
2023/12/21	6.2	27.35	2	27.58	27.15	4.2	3,775	0.11%
2023/12/20	11.1	27.54	0	0.00	27.45	11.1	3,765	0.29%
2023/12/19	10.2	27.42	13	27.55	27.65	-2.8	3,746	-0.08%
2023/12/18	3.3	28.47	4	28.34	28.25	-0.7	3,701	-0.02%
2023/12/15	17	28.76	9	28.69	28.55	8	3,681	0.22%
2023/12/14	6	29.30	5.4	29.27	29.05	0.7	3,614	0.02%
2023/12/13	6	29.40	41.1	29.53	29.45	-35.1	3,529	-0.99%
2023/12/12	119	30.76	81.7	30.53	30.25	37.4	3,370	1.11%	大買/
2023/12/11	77	28.97	101.1	28.91	29.50	-24.1	2,799	-0.86%	大賣/
2023/12/08	62	27.75	111	27.90	27.90	-49	2,481	-1.97%	大賣/
2023/12/07	50.1	27.45	12.2	27.32	26.95	38	2,266	1.67%
2023/12/06	6	26.48	11	26.53	26.95	-5	2,052	-0.24%
2023/12/05	7	25.88	10	25.97	26.20	-3	2,030	-0.15%
2023/12/04	0	0.00	12	26.10	25.80	-12	2,099	-0.57%
2023/12/01	2	25.65	2	25.75	25.70	0	2,085	0.00%
2023/11/30	0	0.00	1	25.40	25.50	-1	2,056	-0.05%
2023/11/29	5	25.62	6	25.55	25.50	-1	2,052	-0.05%
2023/11/28	5	25.12	2	25.10	25.20	3	2,030	0.15%
2023/11/27	2	24.85	1	24.80	24.85	1	2,074	0.05%
2023/11/24	1	25.20	14	25.30	25.15	-13	2,127	-0.61%
2023/11/22	0	0.00	4	24.75	24.80	-4	2,234	-0.18%
2023/11/21	2	24.83	0.1	24.85	24.85	1.9	2,242	0.08%
2023/11/20	0	0.00	4	24.68	24.70	-4	2,241	-0.18%
2023/11/17	1	24.75	0	0.00	24.60	1	2,250	0.04%
2023/11/16	0	0.00	1	24.70	24.75	-1	2,254	-0.04%
2023/11/15	0	0.00	3	24.65	24.65	-3	2,257	-0.13%
2023/11/14	8	24.11	0	0.00	24.05	8	2,262	0.35%
2023/11/13	0	0.00	2	24.30	24.30	-2	2,268	-0.09%
2023/11/10	2.1	24.38	3	24.30	24.30	-0.9	2,287	-0.04%
2023/11/08	12.3	24.75	7	24.70	24.75	5.3	2,315	0.23%
2023/11/06	0	0.00	3	24.73	24.85	-3	2,379	-0.13%
2023/11/03	0.2	24.60	0	0.00	24.55	0.2	2,416	0.01%
2023/11/02	0.2	24.60	3	24.50	24.45	-2.8	2,444	-0.11%
2023/10/31	1.4	24.39	5	24.35	24.35	-3.6	2,601	-0.14%
2023/10/30	1	24.90	0	0.00	24.80	1	2,863	0.03%
2023/10/27	1	24.70	3	24.70	24.70	-2	2,889	-0.07%
2023/10/26	1	24.85	2	24.90	24.80	-1	2,924	-0.03%
2023/10/25	1	25.30	105	25.02	24.85	-104	3,039	-3.42%	大賣/鉅額交易
2023/10/24	100	24.54	1	24.40	24.60	99	3,228	3.07%
2023/10/23	2	24.00	0	0.00	24.00	2	3,433	0.06%
2023/10/20	3	23.85	15	23.86	23.90	-12	3,630	-0.33%
2023/10/19	3	24.30	4	24.40	24.25	-1	3,636	-0.03%
2023/10/18	4	24.50	3	24.35	24.30	1	3,652	0.03%
2023/10/17	3	25.05	5	24.82	24.80	-2	3,646	-0.05%
2023/10/16	7	25.14	4	25.10	25.00	3	3,663	0.08%
2023/10/13	2	25.50	2	25.70	25.45	0	3,744	0.00%
2023/10/12	3	25.37	4	25.55	25.60	-1	3,815	-0.03%
2023/10/11	34.1	25.40	16	25.47	24.90	18.1	3,821	0.47%
2023/10/06	2	27.35	3	27.35	27.30	-1	3,736	-0.03%
2023/10/05	7	27.60	18	27.57	27.45	-11	3,772	-0.29%
2023/10/04	15	27.30	1	27.45	27.50	14	3,809	0.37%
2023/10/03	19	27.85	8	27.88	27.80	11	3,831	0.29%
2023/10/02	10	28.12	43	28.10	28.05	-33	3,804	-0.87%
2023/09/28	77	27.47	66	27.39	27.55	11	3,698	0.30%
2023/09/27	68	27.06	44	27.22	26.65	24	3,573	0.67%
2023/09/26	5	27.06	34	26.87	27.20	-29	3,429	-0.85%
2023/09/25	5	26.32	1	26.30	26.30	4	3,323	0.12%
2023/09/22	22	25.86	0	0.00	26.05	22	3,325	0.66%
2023/09/21	2	25.65	2	25.50	25.50	0	3,332	0.00%
2023/09/20	12	25.82	0	0.00	25.85	12	3,344	0.36%
2023/09/19	1	26.20	4	26.28	26.20	-3	3,376	-0.09%
2023/09/15	0	0.00	3	26.23	26.30	-3	3,536	-0.08%
2023/09/14	2	26.50	4	26.50	26.25	-2	3,833	-0.05%
2023/09/13	2	26.20	10	26.39	26.40	-8	3,824	-0.21%
2023/09/12	2	25.80	3	26.03	26.00	-1	3,864	-0.03%
2023/09/11	17	26.32	15	25.90	25.90	2	3,914	0.05%
2023/09/08	43.2	26.21	44	25.96	25.85	-0.9	3,924	-0.02%
2023/09/07	8.1	26.18	5	26.22	25.85	3.1	3,941	0.08%
2023/09/06	0	0.00	2	24.95	24.80	-2	3,967	-0.05%
2023/09/04	1	25.30	2	25.20	25.25	-1	4,820	-0.02%
2023/09/01	1	25.20	1	25.15	25.10	0	5,093	0.00%
2023/08/31	0	0.00	11.7	25.04	25.40	-11.7	5,132	-0.23%
2023/08/30	5	24.70	0	0.00	24.90	5	5,228	0.10%
2023/08/29	12	24.25	3	24.38	24.15	9	5,257	0.17%
2023/08/28	3	23.68	2	23.40	23.35	1	5,193	0.02%
2023/08/25	0	0.00	5	24.03	24.00	-5	5,188	-0.10%
2023/08/24	2	23.75	33	23.70	23.75	-31	5,191	-0.60%
2023/08/23	1	23.80	1	23.75	23.90	0	5,200	0.00%
2023/08/21	1	24.10	7.1	23.96	24.00	-6.1	5,270	-0.12%
2023/08/18	6.1	24.32	2	23.70	23.70	4.1	5,282	0.08%
2023/08/17	2	24.00	24	23.77	24.30	-22	5,276	-0.42%
2023/08/16	4	23.96	1	24.00	23.95	3	5,302	0.06%
2023/08/15	2	24.58	1	24.60	24.55	1	5,310	0.02%
2023/08/14	2	24.43	10	24.30	24.20	-8	5,370	-0.15%
2023/08/11	9	24.97	4	24.70	24.60	5	5,550	0.09%
2023/08/10	5	24.98	27	24.93	24.80	-22	5,578	-0.39%
2023/08/09	8	25.56	7	25.51	25.50	1	5,536	0.02%
2023/08/08	1	26.10	1	26.60	26.00	0	5,519	0.00%
2023/08/07	5	26.11	4	25.85	26.15	1	5,515	0.02%
2023/08/04	13	25.80	10	26.01	26.30	3	5,511	0.05%
2023/08/02	42.2	27.57	27	27.74	27.00	15.2	5,454	0.28%
2023/08/01	0	0.00	6	26.42	26.55	-6	5,282	-0.11%
2023/07/31	5	26.50	27	26.25	26.30	-22	5,257	-0.42%
2023/07/28	20	26.81	33.6	26.70	26.65	-13.6	5,229	-0.26%
2023/07/27	24.5	28.52	48	28.46	28.00	-23.5	5,107	-0.46%
2023/07/26	38.1	27.71	31.1	27.73	27.70	7	4,891	0.14%
2023/07/25	26	27.84	32.2	27.64	27.85	-6.2	4,681	-0.13%
2023/07/24	9	26.34	8	26.24	26.15	1	4,476	0.02%
2023/07/21	8	26.74	2	26.65	26.80	6	4,449	0.13%
2023/07/20	10	25.95	12	26.22	26.65	-2	4,437	-0.05%
2023/07/19	6	26.22	0	0.00	26.10	6	4,409	0.14%
2023/07/18	10	26.49	3	26.48	26.35	7	4,391	0.16%
2023/07/17	13	26.84	3	26.93	27.00	10	4,308	0.23%
2023/07/14	0	0.00	2	26.60	26.15	-2	4,241	-0.05%
2023/07/13	1	26.45	33	26.00	26.00	-32	4,225	-0.76%
2023/07/12	1	26.80	5	26.47	26.30	-4	4,204	-0.10%
2023/07/11	2	26.05	5	26.33	26.40	-3	4,175	-0.07%
2023/07/07	3	26.27	4	26.35	26.60	-1	4,132	-0.02%
2023/07/06	0.1	26.70	11	26.80	26.75	-11	4,099	-0.27%
2023/07/05	7	26.91	15	27.16	26.85	-8	4,089	-0.20%
2023/07/04	3.1	26.92	16	26.78	26.95	-13	4,052	-0.32%
2023/07/03	2.1	26.75	8	26.89	26.90	-6	4,038	-0.15%
2023/06/30	9	26.57	9	26.58	26.65	0	4,008	0.00%
2023/06/29	6	26.47	8	26.41	26.55	-2	4,010	-0.05%
2023/06/28	9	26.17	3	26.30	26.00	6	4,003	0.15%
2023/06/27	7	26.15	3	26.10	26.15	4	3,998	0.10%
2023/06/26	10.1	26.80	5	26.70	26.65	5.1	4,010	0.13%
2023/06/21	12	27.28	11	27.28	27.45	1	3,960	0.03%
2023/06/20	42	27.07	89	27.42	27.90	-47	3,842	-1.22%
2023/06/19	10	26.05	2	26.13	25.90	8	3,533	0.23%
2023/06/16	8	26.24	8	26.31	26.20	0	3,512	0.00%
2023/06/15	8	26.13	2	26.10	26.20	6	3,441	0.17%
2023/06/14	8	25.87	0	0.00	25.60	8	3,371	0.24%
2023/06/13	34	25.62	8	25.53	25.70	26	3,338	0.78%
2023/06/12	24	25.70	35	26.01	25.50	-11	3,282	-0.34%
2023/06/09	32	26.55	29	26.60	26.75	3	3,162	0.09%
2023/06/08	108	28.06	66	28.11	28.10	42	2,968	1.41%	大買/
2023/06/07	53	26.36	58	26.43	27.05	-5	2,338	-0.21%
2023/06/06	1	24.60	3	24.87	24.80	-2	2,066	-0.10%
2023/06/05	22	24.72	30	24.86	24.35	-8	2,015	-0.40%
2023/06/02	20	23.96	57	24.03	23.60	-37	1,879	-1.97%
2023/06/01	3	23.43	3	23.40	23.35	0	1,797	0.00%
2023/05/31	6	22.74	0	0.00	22.85	6	1,741	0.34%
2023/05/30	4	22.51	8	22.58	22.75	-4	1,734	-0.23%
2023/05/29	4	22.79	6	22.80	22.70	-2	1,729	-0.12%
2023/05/26	29	22.93	5	22.97	22.80	24	1,711	1.40%
2023/05/25	3	23.13	12	23.15	23.10	-9	1,679	-0.54%
2023/05/24	0	0.00	7	22.74	22.85	-7	1,636	-0.43%
2023/05/23	2	22.70	6	22.68	22.65	-4	1,628	-0.25%
2023/05/22	0	0.00	10	22.88	22.70	-10	1,628	-0.61%
2023/05/19	6	22.35	40	22.20	22.45	-34	1,592	-2.13%
2023/05/18	13	22.31	13	22.32	22.60	0	1,573	0.00%
2023/05/17	89	22.83	57	23.15	22.10	32	1,527	2.10%
2023/05/16	10	21.99	16	22.21	22.40	-6	1,322	-0.45%
2023/05/15	5	21.30	0	0.00	21.35	5	1,281	0.39%
2023/05/12	6	20.86	5	20.80	21.40	1	1,295	0.08%
2023/05/11	6	20.86	5	20.80	20.80	1	1,283	0.08%
2023/05/10	9	21.41	27	21.45	21.50	-18	1,269	-1.42%
2023/05/09	239	21.74	253	21.21	21.10	-14	1,256	-1.11%	大買/大賣/
2023/05/08	4	22.43	20	22.39	22.45	-16	1,192	-1.34%
2023/05/05	0	0.00	11	21.20	21.00	-11	1,113	-0.99%
2023/05/04	20	21.30	8	21.29	21.35	12	1,132	1.06%
2023/05/03	15	21.08	0	0.00	21.05	15	1,177	1.27%
2023/05/02	0	0.00	9	21.17	21.25	-9	1,348	-0.67%
2023/04/28	3	20.65	3	20.70	20.75	0	1,431	0.00%
2023/04/27	1	20.45	5	20.33	20.30	-4	1,443	-0.28%
2023/04/26	3	20.25	8	20.29	20.50	-5	1,486	-0.34%
2023/04/25	4.1	20.25	4	20.26	20.25	0.1	1,600	0.00%
2023/04/24	4	20.73	5	20.71	20.65	-1	1,751	-0.06%
2023/04/21	0	0.00	3	20.50	20.45	-3	1,789	-0.17%
2023/04/20	3	21.05	25	20.84	20.80	-22	1,854	-1.19%
2023/04/19	3	21.05	12	20.95	21.00	-9	1,843	-0.49%
2023/04/18	7	21.04	10	20.83	20.85	-3	1,826	-0.16%
2023/04/17	3	21.25	2	21.25	21.25	1	1,814	0.06%
2023/04/14	0	0.00	12	21.01	21.00	-12	1,806	-0.66%
2023/04/13	10	20.96	3	20.88	20.70	7	1,789	0.39%
2023/04/12	35	21.16	8	21.06	21.25	27	1,750	1.54%
2023/04/11	18	20.61	12	20.67	20.60	6	1,706	0.35%
2023/04/10	2	20.30	4	20.28	20.30	-2	1,679	-0.12%
2023/04/07	4	20.09	14	20.03	20.05	-10	1,658	-0.60%
2023/04/06	3	20.12	16	20.11	20.05	-13	1,651	-0.79%
2023/03/31	6	19.75	1	19.80	19.75	5	1,627	0.31%
2023/03/30	4	19.78	9	19.89	19.85	-5	1,623	-0.31%
2023/03/29	3	19.65	4	19.61	19.60	-1	1,606	-0.06%
2023/03/28	3	19.35	8	19.36	19.35	-5	1,597	-0.31%
2023/03/27	13	19.89	14	19.93	19.55	-1	1,583	-0.06%
2023/03/24	5	19.06	4	19.04	19.15	1	1,530	0.07%
2023/03/23	7	18.80	0	0.00	18.80	7	1,524	0.46%
2023/03/22	1	18.90	0	0.00	18.90	1	1,534	0.07%
2023/03/21	6	18.83	0	0.00	18.75	6	1,553	0.39%
2023/03/16	2	17.93	10	17.85	17.90	-8	1,574	-0.51%
2023/03/15	0	0.00	16	18.35	18.25	-16	1,568	-1.02%
2023/03/14	4	18.19	0	0.00	18.15	4	1,577	0.25%
2023/03/13	4	18.09	0	0.00	18.35	4	1,581	0.25%
2023/03/10	5	18.61	3	18.40	18.50	2	1,587	0.13%
2023/03/09	4	19.20	0	0.00	19.10	4	1,568	0.25%
2023/03/08	1	19.30	0	0.00	19.40	1	1,571	0.06%
2023/03/07	6	19.30	0	0.00	19.25	6	1,565	0.38%
2023/03/06	4	19.30	4	19.19	19.20	0	1,557	0.00%
2023/03/03	11	18.94	0	0.00	19.05	11	1,555	0.71%
2023/03/01	7	18.77	3	18.78	18.75	4	1,554	0.26%
2023/02/24	16	19.05	1	19.00	19.00	15	1,546	0.97%
2023/02/22	10	19.06	3	19.10	19.05	7	1,545	0.45%
2023/02/21	10	19.34	0	0.00	19.30	10	1,541	0.65%
2023/02/20	9	19.33	3	19.37	19.30	6	1,546	0.39%
2023/02/17	3	19.05	3	19.05	19.20	0	1,569	0.00%
2023/02/16	17	19.02	0	0.00	19.05	17	1,606	1.06%
2023/02/15	8	19.10	11	19.15	19.05	-3	1,608	-0.19%
2023/02/13	2	18.75	0	0.00	18.75	2	1,603	0.12%
2023/02/10	18	18.94	2	18.83	18.90	16	1,631	0.98%
2023/02/09	10	19.29	0	0.00	19.20	10	1,669	0.60%
2023/02/08	10	19.45	0	0.00	19.35	10	1,655	0.60%
2023/02/07	8	19.24	0	0.00	19.30	8	1,675	0.48%
2023/02/06	5	19.15	23	19.08	19.15	-18	1,691	-1.06%
2023/02/03	14	19.68	51	19.72	19.45	-37	1,682	-2.20%
2023/02/02	18	19.93	9	19.89	19.95	9	1,663	0.54%
2023/02/01	13	19.89	7	19.98	19.95	6	1,639	0.37%
2023/01/31	65	20.20	12	20.20	20.10	53	1,587	3.34%
2023/01/30	14	18.92	29	19.81	20.10	-15	1,420	-1.06%
2023/01/17	9	18.22	5	18.37	18.30	4	1,329	0.30%
2023/01/16	15	18.24	35	18.14	18.25	-20	1,328	-1.51%
2023/01/13	40	18.82	29	18.85	18.70	11	1,292	0.85%
2023/01/12	82	18.90	85	19.19	19.10	-3	1,212	-0.25%
2023/01/11	18	17.86	0	0.00	17.80	18	1,048	1.72%
2023/01/10	13	17.73	22	17.76	17.70	-9	1,011	-0.89%
2023/01/09	12	16.94	1.1	16.95	16.95	10.9	934	1.17%
2023/01/06	1	16.80	0	0.00	16.90	1	941	0.11%
2023/01/05	0	0.00	6	16.82	16.90	-6	958	-0.63%
2023/01/04	7	16.76	0	0.00	16.75	7	956	0.73%
2022/12/30	1	16.25	0	0.00	16.25	1	962	0.10%
2022/12/26	4	16.43	4	16.33	16.25	0	993	0.00%
2022/12/23	2	16.35	2	16.45	16.50	0	1,002	0.00%
2022/12/22	7	16.63	5	16.70	16.70	2	1,010	0.20%
2022/12/21	5	16.52	0	0.00	16.45	5	1,031	0.48%
2022/12/20	2	16.30	0	0.00	16.15	2	1,040	0.19%
2022/12/19	11	16.70	0	0.00	16.70	11	1,063	1.03%
2022/12/16	5	16.65	0	0.00	16.65	5	1,087	0.46%
2022/12/15	5	16.90	1	17.05	17.00	4	1,116	0.36%
2022/12/14	7	16.94	0	0.00	16.90	7	1,244	0.56%
2022/12/13	35	16.89	6	16.80	16.80	29	1,302	2.23%
2022/12/12	15	16.89	8	16.85	16.95	7	1,291	0.54%
2022/12/07	2	16.10	0	0.00	16.10	2	1,278	0.16%
2022/12/05	6	16.82	14	16.84	16.75	-8	1,269	-0.63%
2022/12/02	10	16.80	0	0.00	16.85	10	1,269	0.79%
2022/12/01	3	16.50	3	16.60	16.40	0	1,263	0.00%
2022/11/30	4	16.43	4	16.50	16.55	0	1,261	0.00%
2022/11/24	0	0.00	2	16.13	16.15	-2	1,255	-0.16%
2022/11/21	1	15.80	0	0.00	15.80	1	1,264	0.08%
2022/11/18	2	16.05	1	15.90	15.75	1	1,266	0.08%
2022/11/17	0	0.00	1	16.10	16.05	-1	1,269	-0.08%
2022/11/15	0	0.00	2.2	16.65	16.65	-2.2	1,256	-0.18%
2022/11/14	7	16.55	10	16.44	16.50	-3	1,223	-0.25%
2022/11/11	0	0.00	1	16.20	16.00	-1	1,184	-0.08%
2022/11/10	0	0.00	3	16.20	16.15	-3	1,177	-0.25%
2022/11/09	1	16.05	2	16.03	16.10	-1	1,181	-0.08%
2022/11/08	7	16.08	1	15.80	15.90	6	1,191	0.50%
2022/11/07	18	16.06	13	16.00	16.30	5	1,174	0.43%
2022/11/04	1	14.95	3	14.90	15.10	-2	1,119	-0.18%
2022/11/03	7	15.11	2	15.00	15.00	5	1,120	0.45%
2022/11/02	4	15.40	4	15.20	15.25	0	1,091	0.00%
2022/11/01	0	0.00	4	14.89	14.95	-4	1,072	-0.37%
2022/10/31	0	0.00	1	14.50	14.55	-1	1,069	-0.09%
2022/10/28	5	14.48	2	14.30	14.25	3	1,078	0.28%
2022/10/27	0	0.00	3	14.58	14.70	-3	1,088	-0.28%
2022/10/26	6	14.45	5	14.60	14.30	1	1,090	0.09%
2022/10/25	3	14.52	2	14.40	14.40	1	1,085	0.09%
2022/10/24	11	14.50	2	14.40	14.45	9	1,081	0.83%
2022/10/21	4	13.66	4	13.98	13.85	0	1,065	0.00%
2022/10/20	4	13.48	2	13.55	13.60	2	1,061	0.19%
2022/10/18	0	0.00	3	14.07	14.10	-3	1,033	-0.29%
2022/10/14	2	14.25	6	14.24	14.15	-4	1,045	-0.38%
2022/10/13	9	13.91	1	13.50	13.50	8	1,054	0.76%
2022/10/12	2	14.08	4	14.16	14.20	-2	1,050	-0.19%
2022/10/11	3	14.10	0	0.00	14.15	3	1,074	0.28%
2022/10/07	1	14.80	0	0.00	14.80	1	1,068	0.09%
2022/10/06	1	15.15	0	0.00	15.15	1	1,072	0.09%
2022/10/05	2	15.05	12	15.18	15.20	-10	1,081	-0.92%
2022/10/04	1	14.95	3	15.08	15.00	-2	1,114	-0.18%
2022/09/30	10	14.70	5	14.50	14.80	5	1,258	0.40%
2022/09/29	1	14.40	3	14.50	14.35	-2	1,317	-0.15%
2022/09/27	2	14.50	4	14.50	14.80	-2	1,355	-0.15%
2022/09/26	3	14.95	18	15.11	14.55	-15	1,369	-1.10%
2022/09/23	4	16.01	8	15.68	15.70	-4	1,387	-0.29%
2022/09/22	9	16.40	14	16.18	16.15	-5	1,402	-0.36%
2022/09/21	37	16.72	15	16.58	16.70	22	1,376	1.60%
2022/09/20	23	16.07	17	15.74	16.50	6	1,256	0.48%
2022/09/19	2	15.28	1	15.15	15.15	1	1,217	0.08%
2022/09/16	2	15.55	0	0.00	15.55	2	1,234	0.16%
2022/09/14	1	15.50	1	15.60	15.60	0	1,257	0.00%
2022/09/12	0	0.00	14	15.80	15.85	-14	1,306	-1.07%
2022/09/08	0	0.00	1	15.55	15.75	-1	1,315	-0.08%
2022/09/07	4	15.61	10	15.60	15.50	-6	1,323	-0.45%
2022/09/06	4	16.05	0	0.00	15.90	4	1,319	0.30%
2022/09/05	8	16.24	4	16.15	16.15	4	1,328	0.30%
2022/09/02	1	16.50	0	0.00	16.40	1	1,345	0.07%
2022/09/01	5	16.60	0	0.00	16.60	5	1,349	0.37%
2022/08/30	0	0.00	1	16.90	17.00	-1	1,369	-0.07%
2022/08/29	7	16.81	0	0.00	16.80	7	1,375	0.51%
2022/08/25	0	0.00	3	17.40	17.35	-3	1,405	-0.21%
2022/08/24	1	17.15	0	0.00	17.20	1	1,415	0.07%
2022/08/23	3	17.20	0	0.00	17.20	3	1,414	0.21%
2022/08/22	1	17.60	0	0.00	17.65	1	1,428	0.07%
2022/08/19	3	17.62	1	17.60	17.70	2	1,435	0.14%
2022/08/18	0	0.00	1	17.65	17.65	-1	1,439	-0.07%
2022/08/17	3	17.70	0	0.00	17.60	3	1,445	0.21%
2022/08/15	0	0.00	1	17.20	17.30	-1	1,459	-0.07%
2022/08/12	0	0.00	7	16.99	17.05	-7	1,452	-0.48%
2022/08/11	2	16.83	9	16.75	16.75	-7	1,450	-0.48%
2022/08/09	0	0.00	1	16.70	16.75	-1	1,482	-0.07%
2022/08/04	2	16.25	0	0.00	16.35	2	1,590	0.13%
2022/08/03	7	16.46	1	16.60	16.40	6	1,666	0.36%
2022/08/02	3	16.93	0	0.00	16.85	3	1,817	0.17%
2022/07/29	0	0.00	1	17.25	17.20	-1	1,944	-0.05%
2022/07/28	2	17.20	1	17.35	17.15	1	1,982	0.05%
2022/07/27	1	17.00	1	17.15	17.20	0	1,998	0.00%
2022/07/22	0	0.00	3	17.20	17.15	-3	2,145	-0.14%
2022/07/21	1	17.30	1	17.35	17.35	0	2,180	0.00%
2022/07/18	0	0.00	2	17.00	16.90	-2	2,314	-0.09%
2022/07/15	1	16.30	0	0.00	16.15	1	2,310	0.04%
2022/07/14	0	0.00	2	16.40	16.40	-2	2,335	-0.09%
2022/07/13	0	0.00	1	16.40	16.20	-1	2,360	-0.04%
2022/07/12	3	15.92	6	15.81	15.80	-3	2,465	-0.12%
2022/07/11	6	16.62	16	16.54	16.45	-10	2,483	-0.40%
2022/07/08	24	17.41	0	0.00	17.10	24	2,494	0.96%
2022/07/07	16	20.72	1	20.65	20.90	15	2,410	0.62%
2022/07/06	4	20.50	0	0.00	20.40	4	2,365	0.17%
2022/07/05	11	20.90	0	0.00	20.90	11	2,372	0.46%
2022/07/01	2	20.83	10	20.15	20.15	-8	2,445	-0.33%
2022/06/29	10	22.10	1	22.30	22.20	9	2,462	0.37%
2022/06/28	2	22.70	2	22.50	22.45	0	2,593	0.00%
2022/06/27	2	22.25	6	22.70	22.65	-4	2,721	-0.15%
2022/06/24	12	21.93	1	21.90	21.95	11	2,822	0.39%
2022/06/23	0	0.00	8	21.90	21.90	-8	2,971	-0.27%
2022/06/22	8	22.12	12	22.00	21.90	-4	3,182	-0.13%
2022/06/21	0	0.00	16	22.58	22.60	-16	3,228	-0.50%
2022/06/20	12	22.52	2	22.00	22.00	10	3,228	0.31%
2022/06/17	2	22.90	2	23.10	23.15	0	3,203	0.00%
2022/06/16	1	23.10	1	24.10	23.10	0	3,223	0.00%
2022/06/15	5	23.85	0	0.00	23.75	5	3,259	0.15%
2022/06/14	7	23.44	22	23.59	23.80	-15	3,277	-0.46%
2022/06/13	2	23.70	0	0.00	23.75	2	3,290	0.06%
2022/06/10	1	24.70	1	24.70	24.60	0	3,292	0.00%
2022/06/09	1	24.80	1	24.85	24.90	0	3,307	0.00%
2022/06/08	1	24.70	1	24.65	24.60	0	3,321	0.00%
2022/06/07	1	24.70	1	24.80	24.75	0	3,331	0.00%
2022/06/06	1	24.75	0	0.00	24.70	1	3,348	0.03%
2022/06/02	8	25.15	5	25.12	25.15	3	3,399	0.09%
2022/06/01	2	24.85	3	24.90	24.90	-1	3,458	-0.03%
2022/05/31	1	24.45	0	0.00	24.60	1	3,519	0.03%
2022/05/30	2	24.53	0	0.00	24.55	2	3,574	0.06%
2022/05/27	3	24.08	0	0.00	24.20	3	3,605	0.08%
2022/05/26	1	24.00	8	24.16	23.95	-7	3,628	-0.19%
2022/05/25	2	23.90	168	23.92	24.10	-166	3,652	-4.54%	大賣/鉅額交易
2022/05/24	7	24.35	9	24.15	23.80	-2	3,685	-0.05%
2022/05/23	3	24.33	9	24.25	24.25	-6	3,704	-0.16%
2022/05/19	19	23.66	4	23.40	23.70	15	3,731	0.40%
2022/05/18	3	23.70	5	23.70	23.70	-2	3,721	-0.05%
2022/05/17	2	23.58	0	0.00	23.40	2	3,729	0.05%
2022/05/16	1	22.95	10	23.20	23.20	-9	3,724	-0.24%
2022/05/13	2	22.73	92	22.77	23.05	-90	3,727	-2.41%
2022/05/12	14	23.09	89	23.14	22.75	-75	3,724	-2.01%
2022/05/11	26	23.62	24	24.05	23.20	2	3,728	0.05%
2022/05/10	51	24.25	70	24.44	24.40	-19	3,647	-0.52%
2022/05/09	45	26.66	19	26.62	26.50	26	3,494	0.74%
2022/05/06	14	28.88	0	29.00	29.40	14	3,420	0.41%
2022/05/05	22	30.11	16	30.39	29.80	6	3,401	0.18%
2022/05/04	9	29.93	6	29.96	29.85	3	3,371	0.09%
2022/05/03	27	30.41	15	29.94	29.90	12	3,361	0.36%
2022/04/29	25	30.04	16	30.43	30.50	9	3,303	0.27%
2022/04/28	31	29.51	0	0.00	30.00	31	3,273	0.95%
2022/04/27	25	28.82	18	28.87	28.85	7	3,243	0.22%
2022/04/26	47	29.18	6	29.26	29.70	41	3,209	1.28%
2022/04/25	47.3	29.54	8	29.79	28.95	39.3	3,167	1.24%
2022/04/22	13	30.43	10	30.18	30.80	3	3,115	0.10%
2022/04/21	1	29.40	0	0.00	29.60	1	3,059	0.03%
2022/04/20	17	29.09	19	28.99	29.30	-2	3,060	-0.07%
2022/04/19	24	29.08	0	0.00	29.15	24	3,056	0.79%
2022/04/18	112	30.23	36	29.59	29.15	76	3,071	2.47%	大買/
2022/04/15	32	31.22	18	30.86	31.55	14	2,955	0.47%
2022/04/14	9	30.76	6	31.10	30.80	3	2,921	0.10%
2022/04/13	35	30.65	20	30.54	30.60	15	2,875	0.52%
2022/04/12	17	30.34	15	30.22	30.30	2	2,861	0.07%
2022/04/11	31	30.32	4	30.33	30.10	27	2,849	0.95%
2022/04/08	15	30.53	7	30.17	30.65	8	2,817	0.28%
2022/04/07	91	30.68	57.7	30.53	29.90	33.3	2,791	1.19%
2022/04/06	30	31.96	1	31.85	31.85	29	2,718	1.07%
2022/04/01	40	31.64	36	31.81	31.90	4	2,708	0.15%
2022/03/31	17	32.41	38	32.55	32.15	-21	2,702	-0.78%
2022/03/30	35	32.29	75	32.04	32.95	-40	2,781	-1.44%
2022/03/29	38	31.45	24	31.43	31.80	14	2,693	0.52%
2022/03/28	66	30.32	57.1	30.47	31.30	8.9	2,592	0.34%
2022/03/25	45	30.25	60	29.96	30.20	-15	2,442	-0.61%
2022/03/24	11	29.06	13	29.00	28.95	-2	2,341	-0.09%
2022/03/23	1	28.40	3	28.40	28.55	-2	2,304	-0.09%
2022/03/22	1	28.30	4	28.45	28.45	-3	2,329	-0.13%
2022/03/21	14	28.29	1	28.25	28.30	13	2,321	0.56%
2022/03/18	27	27.61	3	27.80	28.25	24	2,310	1.04%
2022/03/17	40	27.32	14	27.30	27.10	26	2,299	1.13%
2022/03/16	7	26.91	1	26.90	27.40	6	2,279	0.26%
2022/03/15	19	26.65	3	27.10	26.50	16	2,259	0.71%
2022/03/14	9	27.00	1	26.90	27.05	8	2,257	0.35%
2022/03/11	6	27.52	3	28.05	27.20	3	2,298	0.13%
2022/03/10	7	28.04	3	28.15	28.15	4	2,282	0.18%
2022/03/09	2	28.00	0	0.00	28.05	2	2,270	0.09%
2022/03/08	39	27.81	43	28.31	27.30	-4	2,259	-0.18%
2022/03/07	12	28.61	13	28.82	28.65	-1	2,204	-0.05%
2022/03/04	10	28.92	17	29.19	28.70	-7	2,132	-0.33%
2022/03/03	1	28.60	8	28.56	28.80	-7	2,096	-0.33%
2022/03/02	3	27.82	10	27.94	28.10	-7	2,061	-0.34%
2022/03/01	7	27.57	4	27.60	27.65	3	2,017	0.15%
2022/02/25	10	27.10	0	0.00	27.30	10	1,993	0.50%
2022/02/24	3.3	27.08	0	0.00	26.70	3.3	1,977	0.16%
2022/02/23	20	27.25	0	0.00	27.25	20	1,984	1.01%
2022/02/22	6	27.03	0	0.00	27.20	6	1,984	0.30%
2022/02/21	2.7	27.06	8	27.16	27.05	-5.3	1,968	-0.27%
2022/02/18	0	0.00	1	26.95	26.90	-1	1,959	-0.05%
2022/02/17	3	26.85	7	26.98	26.85	-4	1,980	-0.20%
2022/02/15	13	26.76	2	26.75	26.65	11	1,992	0.55%
2022/02/14	1	25.85	0	0.00	26.65	1	2,012	0.05%
2022/02/11	9	26.32	2	26.65	26.40	7	2,021	0.35%
2022/02/10	3	25.90	0	0.00	26.00	3	1,993	0.15%
2022/02/09	0	0.00	1	25.85	25.90	-1	2,025	-0.05%
2022/02/08	2	25.75	11	25.66	25.90	-9	2,071	-0.43%
2022/01/26	0	0.00	7	23.97	23.95	-7	2,195	-0.32%
2022/01/25	4	23.85	0	0.00	23.60	4	2,239	0.18%
2022/01/24	53	23.94	80	23.67	23.95	-27	2,305	-1.17%
2022/01/21	0	0.00	5	24.10	24.10	-5	2,386	-0.21%
2022/01/20	0	0.00	10	24.76	24.65	-10	2,415	-0.41%
2022/01/19	5	24.75	3	24.80	24.75	2	2,429	0.08%
2022/01/18	5.3	25.20	0	0.00	25.10	5.3	2,447	0.21%
2022/01/14	2	24.65	0	0.00	24.70	2	2,502	0.08%
2022/01/13	2	25.05	0	0.00	25.00	2	2,656	0.08%
2022/01/12	2	25.13	0	0.00	25.05	2	2,814	0.07%
2022/01/11	13	25.35	2	25.50	25.55	11	2,829	0.39%
2022/01/10	33	25.83	2	25.90	25.85	31	2,855	1.09%
2022/01/07	2.3	25.93	22	25.82	25.75	-19.8	2,902	-0.68%
2022/01/06	4	26.15	0	0.00	26.20	4	2,905	0.14%
2022/01/05	1	26.40	12	26.20	26.20	-11	2,919	-0.38%
2022/01/04	6	26.40	1	26.40	26.40	5	2,925	0.17%
2022/01/03	2	27.00	0	0.00	26.70	2	2,947	0.07%
2021/12/30	1	26.90	0	0.00	26.90	1	2,956	0.03%
2021/12/29	3	26.95	0	0.00	27.10	3	2,983	0.10%
2021/12/28	0	0.00	2	26.50	26.45	-2	3,010	-0.07%
2021/12/27	2.3	27.26	2	26.70	26.65	0.3	3,051	0.01%
2021/12/24	48	27.87	25	28.23	27.30	23	3,131	0.73%
2021/12/23	4	27.54	6	27.65	27.65	-2	3,073	-0.07%
2021/12/22	2	27.25	2	26.75	26.65	0	3,105	0.00%
2021/12/21	2	27.30	0	0.00	27.10	2	3,085	0.06%
2021/12/20	6	27.51	10	27.46	27.30	-4	3,085	-0.13%
2021/12/17	0	0.00	2	26.90	26.60	-2	2,960	-0.07%
2021/12/16	0	0.00	5	26.71	26.75	-5	2,936	-0.17%
2021/12/15	4	25.90	0	0.00	26.20	4	2,913	0.14%
2021/12/14	1	26.25	0	0.00	25.90	1	2,914	0.03%
2021/12/13	0	0.00	11	26.04	26.60	-11	2,900	-0.38%
2021/12/09	0	0.00	7	26.18	26.05	-7	2,930	-0.24%
2021/12/08	13	25.86	9	26.07	26.15	4	2,994	0.13%
2021/12/07	10	26.02	10	26.10	26.05	0	2,992	0.00%
2021/12/06	7	25.15	0	0.00	25.10	7	2,925	0.24%
2021/12/03	5	25.18	0	0.00	25.10	5	2,921	0.17%
2021/12/02	2	24.90	3.1	24.90	24.95	-1.1	2,919	-0.04%
2021/12/01	2	24.93	2	25.20	25.20	0	2,916	0.00%
2021/11/30	2	25.35	0	0.00	25.30	2	2,923	0.07%
2021/11/29	10	25.20	7	24.89	25.10	3	2,921	0.10%
2021/11/26	7	25.05	0	0.00	24.95	7	2,895	0.24%
2021/11/23	1	25.35	0	0.00	25.15	1	2,871	0.03%
2021/11/22	2	25.88	9	25.53	25.30	-7	2,869	-0.24%
2021/11/19	6	26.08	2	26.15	25.95	4	2,825	0.14%
2021/11/18	0	0.00	5	26.29	26.45	-5	2,807	-0.18%
2021/11/17	0	0.00	1	26.35	26.15	-1	2,792	-0.04%
2021/11/16	0	0.00	10	26.40	26.30	-10	2,785	-0.36%
2021/11/15	0	0.00	2	26.40	26.40	-2	2,763	-0.07%
2021/11/12	3	25.95	0	0.00	25.90	3	2,764	0.11%
2021/11/11	2	26.20	6	26.25	26.30	-4	2,745	-0.15%
2021/11/10	6	25.83	1	25.85	25.80	5	2,732	0.18%
2021/11/09	0	0.00	3	26.32	26.25	-3	2,699	-0.11%
2021/11/08	1	26.40	2	26.50	26.40	-1	2,671	-0.04%
2021/11/05	4	26.80	19	26.84	26.70	-15	2,648	-0.57%
2021/11/04	2	27.08	17	26.97	27.20	-15	2,606	-0.58%
2021/11/03	36	27.11	9	26.79	27.40	27	2,587	1.04%
2021/11/02	4	26.20	6	26.28	26.05	-2	2,466	-0.08%
2021/11/01	13	26.17	37	26.30	26.15	-24	2,428	-0.99%
2021/10/29	34	26.50	9	26.31	26.45	25	2,376	1.05%
2021/10/28	5	25.86	0	0.00	25.90	5	2,332	0.21%
2021/10/27	1	25.70	0	0.00	25.80	1	2,294	0.04%
2021/10/26	2	25.63	5	25.68	25.65	-3	2,294	-0.13%
2021/10/25	0	0.00	7	25.76	25.80	-7	2,285	-0.31%
2021/10/22	1	25.70	2	25.70	25.40	-1	2,274	-0.04%
2021/10/21	2	25.58	41	25.86	25.80	-39	2,263	-1.72%
2021/10/20	45	25.31	13	25.70	24.80	32	2,111	1.52%
2021/10/19	1	24.50	0	0.00	24.60	1	1,942	0.05%
2021/10/18	3	24.97	20.2	24.95	25.25	-17.2	1,933	-0.89%
2021/10/15	27	24.13	21	24.22	24.10	6	1,899	0.32%
2021/10/14	0	0.00	1	23.75	23.80	-1	1,877	-0.05%
2021/10/13	1	23.30	3	23.08	22.85	-2	1,888	-0.11%
2021/10/12	11	23.20	11	23.25	22.95	0	1,884	0.00%
2021/10/08	3	23.20	0	0.00	22.65	3	1,891	0.16%
2021/10/06	5	23.51	0	0.00	23.05	5	1,941	0.26%
2021/10/05	1	24.00	2	23.75	24.00	-1	1,932	-0.05%
2021/10/04	3	24.98	15	25.15	24.40	-12	1,906	-0.63%
2021/10/01	10	26.21	26	26.30	25.50	-16	1,866	-0.86%
2021/09/30	36	25.74	14	25.95	26.20	22	1,781	1.23%
2021/09/29	6	25.19	11	24.75	25.00	-5	1,680	-0.30%
2021/09/28	1	24.05	0	0.00	24.30	1	1,680	0.06%
2021/09/27	2	24.55	4	24.55	24.55	-2	1,734	-0.12%
2021/09/24	10	23.30	1	23.30	23.25	9	1,805	0.50%
2021/09/23	2	23.05	0	0.00	23.10	2	1,983	0.10%
2021/09/22	1	23.35	2	23.50	23.00	-1	2,373	-0.04%
2021/09/17	0	0.00	4	23.65	24.00	-4	2,467	-0.16%
2021/09/16	1	23.80	1	23.75	23.75	0	2,506	0.00%
2021/09/15	2	24.05	3	24.15	23.90	-1	2,610	-0.04%
2021/09/14	5	24.60	0	0.00	24.60	5	2,621	0.19%
2021/09/13	3	25.20	17	25.06	25.20	-14	2,643	-0.53%
2021/09/08	0	0.00	1	23.20	23.20	-1	2,988	-0.03%
2021/09/07	2.1	23.41	6	23.71	23.55	-3.9	3,254	-0.12%
2021/09/03	1	24.15	0	0.00	23.75	1	3,609	0.03%
2021/09/02	0	0.00	2	23.70	23.70	-2	3,633	-0.06%
2021/09/01	0	0.00	10	23.80	23.75	-10	3,663	-0.27%
2021/08/30	1	23.55	0	0.00	23.55	1	3,755	0.03%
2021/08/26	5	23.30	7	23.19	22.95	-2	3,851	-0.05%
2021/08/24	2	22.75	7	22.80	22.80	-5	3,906	-0.13%
2021/08/23	0	0.00	1	22.40	22.30	-1	3,989	-0.03%
2021/08/20	0	0.00	4	21.31	21.35	-4	4,065	-0.10%
2021/08/19	1	21.70	0	0.00	21.50	1	4,094	0.02%
2021/08/18	1	21.80	1	22.45	22.50	0	4,119	0.00%
2021/08/17	0	0.00	6	22.06	21.55	-6	4,148	-0.14%
2021/08/16	0	0.00	2	22.00	22.15	-2	4,159	-0.05%
2021/08/13	2	23.00	0	0.00	23.00	2	4,165	0.05%
2021/08/11	0	0.00	1	23.65	23.20	-1	4,337	-0.02%
2021/08/10	12	24.08	5	24.05	23.90	7	4,415	0.16%
2021/08/09	1	24.30	3	24.25	24.25	-2	4,501	-0.04%
2021/08/05	0	0.00	6	24.34	23.90	-6	4,778	-0.13%
2021/08/04	10	24.40	0	0.00	24.50	10	4,899	0.20%
2021/08/03	0	0.00	17	24.24	24.25	-17	5,062	-0.34%
2021/07/30	10	23.90	0	0.00	23.45	10	5,290	0.19%
2021/07/29	0	0.00	13	23.40	23.40	-13	5,589	-0.23%
2021/07/28	14	23.16	3	23.03	23.00	11	5,852	0.19%
2021/07/27	16	23.84	6	23.66	23.60	10	6,064	0.16%
2021/07/26	6	23.86	0	0.00	23.65	6	6,241	0.10%
2021/07/23	0	0.00	10	23.66	23.55	-10	6,495	-0.15%
2021/07/22	19	23.37	7	23.54	23.25	12	7,002	0.17%
2021/07/21	3	23.43	18	23.15	22.90	-15	7,316	-0.21%
2021/07/20	14	23.89	10	23.60	23.60	4	7,492	0.05%
2021/07/19	7.4	24.86	12	24.40	24.40	-4.6	7,650	-0.06%
2021/07/16	2	24.80	5	24.66	24.50	-3	8,011	-0.04%
2021/07/15	15	24.40	7	24.36	24.70	8	8,131	0.10%
2021/07/14	0.2	23.85	21	23.56	23.80	-20.8	8,382	-0.25%
2021/07/13	15	24.24	3	24.40	23.85	12	8,638	0.14%
2021/07/12	0	0.00	2	25.08	24.70	-2	8,720	-0.02%
2021/07/09	2	24.90	17	25.01	24.95	-15	8,792	-0.17%
2021/07/08	1.3	25.14	23	24.91	25.25	-21.7	8,905	-0.24%
2021/07/07	7	24.81	93	24.62	24.70	-86	9,018	-0.95%
2021/07/06	4	25.83	3	25.78	25.45	1	9,083	0.01%
2021/07/05	33	27.04	19	27.03	27.20	14	9,117	0.15%
2021/07/02	6.1	27.01	9	27.00	26.60	-2.9	9,151	-0.03%
2021/07/01	7	26.90	26	27.56	26.85	-19	9,154	-0.21%
2021/06/30	42	27.58	52	27.43	27.55	-10	9,152	-0.11%
2021/06/29	147	27.55	110	27.20	27.80	37	9,092	0.41%	大買/大賣/
2021/06/28	26	25.94	22	25.70	26.20	4	8,919	0.04%
2021/06/25	13	25.31	2	25.40	25.30	11	9,037	0.12%
2021/06/24	31	25.28	49	25.44	25.60	-18	9,210	-0.20%
2021/06/23	1	24.85	3	24.55	24.65	-2	9,134	-0.02%
2021/06/22	111	25.00	19	25.18	24.80	92	9,282	0.99%	大買/
2021/06/21	20	24.48	15	24.60	24.40	5	9,268	0.05%
2021/06/18	12	26.28	7	26.25	26.15	5	9,191	0.05%
2021/06/17	20	27.00	4	26.55	26.75	16	9,096	0.18%
2021/06/16	146.2	28.19	149	27.45	27.10	-2.8	8,966	-0.03%	大買/大賣/
2021/06/15	100	28.71	91	28.49	29.00	9	8,732	0.10%
2021/06/11	4	26.04	15	26.21	26.40	-11	8,437	-0.13%
2021/06/10	4	25.94	10.6	25.75	25.70	-6.6	8,443	-0.08%
2021/06/09	4	26.88	11	26.75	26.50	-7	8,440	-0.08%
2021/06/08	13	27.20	25	27.25	27.20	-12	8,466	-0.14%
2021/06/07	10	27.07	12	26.58	27.25	-2	8,481	-0.02%
2021/06/04	19	26.76	9	26.80	26.65	10	8,456	0.12%
2021/06/03	8	26.68	10	26.38	26.85	-2	8,468	-0.02%
2021/06/02	6.3	26.17	6	26.29	26.15	0.3	8,487	0.00%
2021/06/01	1	25.50	20	25.95	26.10	-19	8,530	-0.22%
2021/05/31	22	25.77	1	26.50	25.55	21	8,615	0.24%
2021/05/28	11	24.95	13	24.95	24.85	-2	8,614	-0.02%
2021/05/27	6	24.03	7	24.01	24.00	-1	8,786	-0.01%
2021/05/26	3	24.13	9	23.91	24.15	-6	9,239	-0.06%
2021/05/25	16	23.68	2	23.85	23.75	14	9,520	0.15%
2021/05/24	3	23.42	2	23.55	23.45	1	9,578	0.01%
2021/05/21	2	23.25	3	22.88	23.25	-1	9,676	-0.01%
2021/05/20	4	22.88	10	22.66	22.70	-6	9,758	-0.06%
2021/05/19	12	23.30	9	22.93	23.50	3	9,769	0.03%
2021/05/18	19	22.04	16.1	21.62	22.40	3	9,713	0.03%
2021/05/17	10	20.73	35	20.63	20.40	-25	9,718	-0.26%
2021/05/14	20	22.85	26	22.83	22.65	-6	9,653	-0.06%
2021/05/13	134	22.14	150	22.08	22.30	-16	9,564	-0.17%	大買/大賣/
2021/05/12	10	24.78	26.2	24.82	24.40	-16.2	9,371	-0.17%
2021/05/11	26.1	27.43	54	27.29	27.10	-27.9	9,253	-0.30%
2021/05/10	14	29.19	17	29.34	28.95	-3	9,095	-0.03%
2021/05/07	68	29.15	42	28.85	29.00	26	8,997	0.29%
2021/05/06	115	30.52	109	29.88	29.90	6	8,849	0.07%	大買/大賣/
2021/05/05	82	30.42	70	30.46	30.35	12	8,569	0.14%
2021/05/04	26	29.18	62	29.41	28.50	-36	8,340	-0.43%
2021/05/03	45.1	32.44	37	32.87	31.45	8.1	8,154	0.10%
2021/04/29	59	31.56	84	31.38	32.35	-25	8,008	-0.31%
2021/04/28	108	33.10	61	33.51	32.25	47	7,758	0.61%	大買/
2021/04/27	80	31.26	53.1	31.30	31.35	26.9	7,284	0.37%
2021/04/26	21	29.75	16	29.81	29.80	5	6,954	0.07%
2021/04/23	34.2	29.06	26	28.45	28.50	8.2	6,768	0.12%
2021/04/22	67.7	30.25	68	30.09	29.20	-0.3	6,621	0.00%
2021/04/21	20.1	28.64	18	29.02	29.05	2.1	6,239	0.03%
2021/04/20	76.2	28.48	41	28.62	28.45	35.2	6,136	0.57%
2021/04/19	38.1	28.64	19	28.82	29.10	19.1	5,928	0.32%
2021/04/16	21	26.35	75	26.40	26.55	-54	5,900	-0.92%
2021/04/15	28	25.76	10.4	25.60	25.75	17.6	5,781	0.30%
2021/04/14	24	24.22	35	24.46	24.65	-11	5,703	-0.19%
2021/04/13	69	25.51	85	25.13	24.40	-16	5,646	-0.28%
2021/04/12	49	26.13	9.1	25.62	26.00	39.9	5,525	0.72%
2021/04/09	13	25.01	15	24.95	24.65	-2	5,461	-0.04%
2021/04/08	20	24.74	25	24.90	24.85	-5	5,396	-0.09%
2021/04/07	19	24.08	5	24.08	23.95	14	5,309	0.26%
2021/04/06	26.3	24.24	64	24.25	24.05	-37.8	5,288	-0.71%
2021/04/01	68.2	24.05	67	23.93	23.85	1.2	5,239	0.02%
2021/03/31	42.1	24.19	18.5	24.32	24.35	23.6	5,257	0.45%
2021/03/30	44.5	23.39	48	23.18	23.40	-3.5	5,095	-0.07%
2021/03/29	39	22.61	35	22.64	23.50	4	4,944	0.08%
2021/03/26	7	21.44	5	21.40	21.60	2	4,992	0.04%
2021/03/25	92.2	22.07	75	21.81	21.35	17.2	5,302	0.32%
2021/03/24	6	20.76	9	21.05	21.45	-3	5,198	-0.06%
2021/03/23	10	21.12	8	21.04	21.05	2	5,161	0.04%
2021/03/22	9	21.56	9	21.77	21.55	0	5,142	0.00%
2021/03/19	1	21.30	5	21.40	21.50	-4	5,112	-0.08%
2021/03/18	7	21.45	18	21.46	21.35	-11	5,115	-0.22%
2021/03/17	7	21.13	5	21.16	21.15	2	5,126	0.04%
2021/03/16	6	21.61	10	21.51	21.50	-4	5,144	-0.08%
2021/03/15	4	21.83	2	21.85	21.70	2	5,186	0.04%
2021/03/12	2	21.35	12	21.68	21.65	-10	5,385	-0.19%
2021/03/11	4	21.31	3	21.33	21.35	1	5,394	0.02%
2021/03/10	13	21.54	1	21.55	21.55	12	5,421	0.22%
2021/03/09	3	21.40	24	21.33	21.55	-21	5,444	-0.39%
2021/03/08	24	21.65	19	21.46	21.25	5	5,428	0.09%
2021/03/05	17	21.51	38	21.50	21.45	-21	5,478	-0.38%
2021/03/04	67	21.98	38	21.78	21.70	29	5,530	0.52%
2021/03/03	27	21.51	21	21.51	21.45	6	5,608	0.11%
2021/03/02	83	22.07	113	21.89	21.30	-30	5,785	-0.52%	大賣/
2021/02/26	88	22.00	32	22.18	21.85	56	5,752	0.97%
2021/02/25	186	21.34	184	21.51	21.80	2	5,385	0.04%	大買/大賣/
2021/02/24	34	19.91	14	19.81	19.85	20	5,295	0.38%
2021/02/23	44	19.66	30	19.58	19.60	14	5,245	0.27%
2021/02/22	41	19.20	13	19.23	19.35	28	5,155	0.54%
2021/02/19	22	18.39	27	18.10	18.60	-5	5,124	-0.10%
2021/02/18	28	17.79	13	17.86	17.95	15	5,179	0.29%
2021/02/17	56	17.49	22	17.63	17.80	34	5,167	0.66%
2021/02/05	10	16.78	22	16.79	16.80	-12	5,140	-0.23%
2021/02/04	1	16.70	0	0.00	16.50	1	5,121	0.02%
2021/02/03	0	0.00	1	16.55	16.45	-1	5,134	-0.02%
2021/02/01	1	16.25	0	0.00	16.25	1	5,236	0.02%
2021/01/29	12	16.60	0	0.00	16.30	12	5,331	0.23%
2021/01/28	3	16.70	0	0.00	16.60	3	5,369	0.06%
2021/01/27	8	16.64	11	16.57	16.65	-3	5,411	-0.06%
2021/01/26	23	16.57	5	16.40	16.55	18	5,398	0.33%
2021/01/25	11	16.12	1	16.40	16.40	10	5,405	0.18%
2021/01/22	12	15.74	2	15.95	15.70	10	5,671	0.18%
2021/01/21	3	15.23	4	15.25	15.35	-1	5,632	-0.02%
2021/01/20	3	15.05	15	15.20	15.00	-12	5,667	-0.21%
2021/01/19	0	0.00	27	15.87	15.80	-27	5,645	-0.48%
2021/01/18	6	15.73	0	0.00	15.90	6	5,649	0.11%
2021/01/15	12	16.03	36	15.93	15.85	-24	5,632	-0.43%
2021/01/14	0	0.00	3	16.43	16.40	-3	5,614	-0.05%
2021/01/13	3	16.37	4	16.51	16.55	-1	5,651	-0.02%
2021/01/12	15	16.64	2	16.65	16.55	13	5,630	0.23%
2021/01/11	5	17.32	4	17.15	17.40	1	5,572	0.02%
2021/01/08	3	17.00	1	17.15	17.15	2	5,336	0.04%
2021/01/07	9	17.44	1	17.35	17.45	8	5,342	0.15%
2021/01/06	18	17.23	32	17.12	16.95	-14	5,376	-0.26%
2021/01/05	1	17.65	0	0.00	17.80	1	5,361	0.02%
2021/01/04	5	17.70	28	17.63	17.60	-23	5,530	-0.42%
2020/12/31	0	0.00	17	18.02	18.05	-17	5,509	-0.31%
2020/12/30	3	18.15	3	18.43	18.20	0	5,522	0.00%
2020/12/29	0	0.00	5	18.40	18.25	-5	5,541	-0.09%
2020/12/28	9	18.37	101	18.34	18.30	-92	5,519	-1.67%	大賣/
2020/12/25	35	19.12	35	19.01	18.60	0	5,484	0.00%
2020/12/24	6	18.48	2	18.40	18.35	4	5,368	0.07%
2020/12/23	20	18.07	13	18.05	18.10	7	5,331	0.13%
2020/12/22	51	19.25	57	18.78	18.05	-6	5,307	-0.11%
2020/12/21	207	19.25	139	19.46	19.85	68	5,131	1.33%	大買/大賣/
2020/12/18	29	18.38	24	18.35	18.40	5	4,845	0.10%
2020/12/17	4	17.89	3	17.85	17.85	1	4,828	0.02%
2020/12/16	5	18.06	2	17.90	17.85	3	4,871	0.06%
2020/12/15	7	17.91	10	17.88	17.65	-3	4,869	-0.06%
2020/12/14	2	17.70	0	0.00	17.95	2	4,881	0.04%
2020/12/11	4	17.66	113	17.92	17.65	-109	4,895	-2.23%	大賣/鉅額交易
2020/12/10	7	18.00	4	18.05	18.10	3	4,911	0.06%
2020/12/09	11	18.27	13	18.33	18.20	-2	4,915	-0.04%
2020/12/08	91	18.72	21	18.66	18.50	70	5,112	1.37%
2020/12/07	20	18.08	20	18.00	17.90	0	5,023	0.00%
2020/12/04	40	18.07	39	18.08	18.05	1	5,248	0.02%
2020/12/03	6	17.90	19	17.88	17.80	-13	5,504	-0.24%
2020/12/02	7	17.87	9	17.91	17.90	-2	5,786	-0.03%
2020/12/01	14	17.94	22	18.05	18.15	-8	5,927	-0.13%
2020/11/30	62	18.01	35	18.09	17.85	27	5,822	0.46%
2020/11/27	42	18.04	38	18.11	18.15	4	5,719	0.07%
2020/11/26	51	17.51	67	17.73	17.75	-16	5,588	-0.29%
2020/11/25	48	16.62	18	16.79	16.70	30	5,370	0.56%
2020/11/24	19	16.15	18.9	16.18	16.50	0.1	5,153	0.00%
2020/11/23	84	15.97	28	15.98	15.75	56	5,057	1.11%
2020/11/20	3	15.53	18	15.35	15.20	-15	4,859	-0.31%
2020/11/19	8	15.64	5	15.50	15.55	3	4,802	0.06%
2020/11/18	85	15.70	60	15.80	15.60	25	4,769	0.52%
2020/11/17	4	15.70	4	15.75	15.95	0	4,706	0.00%
2020/11/16	7	15.37	0	0.00	15.35	7	4,617	0.15%
2020/11/13	11	15.26	16	15.29	15.35	-5	4,660	-0.11%
2020/11/12	3	15.02	2	14.85	14.95	1	4,632	0.02%
2020/11/11	0	0.00	34	15.02	15.05	-34	4,633	-0.73%
2020/11/09	6	15.08	11	14.89	15.00	-5	4,559	-0.11%
2020/11/06	47	14.97	5	14.87	14.70	42	4,522	0.93%
2020/11/05	62	15.51	31	15.43	15.45	31	4,429	0.70%
2020/11/04	15	15.34	1	15.00	15.55	14	4,393	0.32%
2020/11/03	1	15.05	72	15.15	15.05	-71	4,344	-1.63%
2020/11/02	14	14.88	0	0.00	14.95	14	4,323	0.32%
2020/10/30	145	15.70	85	15.64	15.05	60	4,272	1.40%	大買/
2020/10/29	0	0.00	1	14.70	15.00	-1	3,955	-0.03%
2020/10/28	27	15.24	20	15.13	15.10	7	3,944	0.18%
2020/10/27	1	15.00	19	15.06	14.95	-18	3,886	-0.46%
2020/10/26	3	14.98	0	0.00	14.90	3	3,864	0.08%
2020/10/23	7	14.89	7	14.86	14.85	0	3,844	0.00%
2020/10/22	27	14.96	8	15.04	14.95	19	3,843	0.49%
2020/10/21	8	15.04	13	14.87	15.05	-5	3,820	-0.13%
2020/10/20	16	14.68	12	14.80	14.60	4	3,774	0.11%
2020/10/19	2	14.70	0	0.00	14.55	2	3,764	0.05%
2020/10/16	39	14.76	13	14.85	14.65	26	3,755	0.69%
2020/10/15	1	14.70	0	0.00	14.70	1	3,726	0.03%
2020/10/14	2	15.15	25	14.84	14.85	-23	3,703	-0.62%
2020/10/13	9	14.85	17	14.99	14.85	-8	3,651	-0.22%
2020/10/12	30	14.68	12	15.20	15.30	18	3,599	0.50%
2020/10/08	12	14.60	26	14.63	14.50	-14	3,480	-0.40%
2020/10/07	14	14.75	26	14.71	14.65	-12	3,453	-0.35%
2020/10/06	39	14.33	21	14.62	14.70	18	3,439	0.52%
2020/09/30	0	0.00	7	13.50	13.50	-7	3,393	-0.21%
2020/09/29	0	0.00	2	13.70	13.45	-2	3,409	-0.06%
2020/09/28	2	13.95	0	0.00	13.90	2	3,399	0.06%
2020/09/25	2	13.50	2	13.30	13.50	0	3,390	0.00%
2020/09/24	5	13.65	9	14.10	13.40	-4	3,341	-0.12%
2020/09/23	7	14.46	0	0.00	14.45	7	3,264	0.21%
2020/09/22	3	14.52	0	0.00	14.45	3	3,205	0.09%
2020/09/21	1	14.75	1	14.85	14.80	0	3,138	0.00%
2020/09/18	2	15.20	3	15.20	15.05	-1	3,079	-0.03%
2020/09/17	2	14.73	7	15.03	14.90	-5	3,043	-0.16%
2020/09/16	1	15.00	11	14.85	14.90	-10	3,003	-0.33%
2020/09/15	15	15.13	108	15.29	15.00	-93	2,968	-3.13%	大賣/
2020/09/14	6	15.18	25	14.84	15.10	-19	2,907	-0.65%
2020/09/11	68	16.24	42	15.95	15.20	26	2,834	0.92%
2020/09/10	37	15.89	47	15.79	15.85	-10	2,568	-0.39%
2020/09/09	204	15.50	101	15.79	15.60	103	2,419	4.26%	大買/大賣/鉅額交易
2020/09/08	157	15.44	162	15.10	15.05	-5	2,123	-0.24%	大買/大賣/
2020/09/07	55	15.06	64	15.07	15.10	-9	1,790	-0.50%
2020/09/04	62	14.21	38	14.03	13.75	24	1,452	1.65%
2020/09/02	0	0.00	1	13.25	13.20	-1	1,249	-0.08%
2020/09/01	22	13.16	18	13.32	13.35	4	1,218	0.33%
2020/08/31	6	12.83	12	12.89	12.80	-6	1,152	-0.52%
2020/08/28	2	12.35	0	0.00	12.45	2	1,095	0.18%
2020/08/27	13	12.57	0	0.00	12.40	13	1,088	1.19%
2020/08/26	15	12.34	19	12.39	12.45	-4	1,061	-0.38%
2020/08/24	1	11.90	0	0.00	11.95	1	1,027	0.10%
2020/08/21	4	12.03	0	0.00	12.00	4	1,022	0.39%
2020/08/20	1	11.70	0	0.00	11.70	1	992	0.10%
2020/08/19	8	12.82	6	12.83	12.50	2	949	0.21%
2020/08/18	0	0.00	3	12.48	12.70	-3	843	-0.36%
2020/08/12	2	12.00	0	0.00	12.10	2	747	0.27%
2020/08/10	0	0.00	2	12.30	12.20	-2	694	-0.29%
2020/08/07	0	0.00	3	11.87	11.90	-3	687	-0.44%
2020/08/06	0	0.00	2	11.70	11.70	-2	667	-0.30%
2020/07/28	0	0.00	12	11.06	10.90	-12	669	-1.79%
2020/07/27	0	0.00	6	11.38	11.10	-6	662	-0.91%
2020/07/24	0	0.00	25	11.31	11.25	-25	663	-3.77%
2020/07/21	0	0.00	1	11.55	11.60	-1	648	-0.15%
2020/07/20	1	11.50	0	0.00	11.55	1	641	0.16%
2020/07/17	1	11.90	1	11.75	11.70	0	635	0.00%
2020/07/16	1	11.85	0	0.00	11.70	1	631	0.16%
2020/07/15	20	11.74	18	11.77	11.80	2	619	0.32%
2020/07/13	38	11.14	2	11.40	11.35	36	545	6.60%
2020/07/10	0	0.00	1	11.10	11.00	-1	524	-0.19%
2020/07/08	1	10.95	0	0.00	10.95	1	497	0.20%
2020/07/07	0	0.00	3	10.75	10.75	-3	477	-0.63%
2020/06/22	0	0.00	6	10.75	10.80	-6	422	-1.42%
2020/06/19	0	0.00	3	10.85	10.75	-3	416	-0.72%
2020/06/18	2	10.80	0	0.00	10.75	2	409	0.49%
2020/05/12	2	10.45	0	0.00	10.45	2	409	0.49%
2020/05/05	2	10.58	0	0.00	10.60	2	375	0.53%
2020/05/04	1	10.45	0	0.00	10.40	1	368	0.27%
2020/04/30	3	10.50	1	10.50	10.55	2	367	0.54%
2020/04/29	0	0.00	2	10.30	10.40	-2	364	-0.55%
2020/04/10	1	9.95	2	9.89	9.98	-1	334	-0.30%
2020/03/31	2	9.13	0	0.00	9.17	2	336	0.59%
2020/03/26	0	0.00	1	9.03	9.06	-1	334	-0.30%
2020/03/24	1	8.60	0	0.00	8.57	1	330	0.30%
2020/03/13	10	9.18	0	0.00	9.39	10	320	3.12%
2020/03/12	2	9.80	0	0.00	9.82	2	308	0.65%
2020/03/03	0	0.00	150	9.99	10.05	-150	262	-57.22%	大賣/鉅額交易
2020/02/04	2	10.35	0	0.00	10.35	2	235	0.85%
2020/01/31	0	0.00	15	10.60	10.50	-15	232	-6.47%
2020/01/30	15	10.50	0	0.00	10.45	15	233	6.42%
2020/01/16	2	11.00	0	0.00	11.05	2	216	0.92%
2019/12/09	150	10.80	0	0.00	10.95	150	410	36.58%	大買/鉅額交易
2019/12/05	0	0.00	15	10.75	10.70	-15	422	-3.55%
2019/11/07	0	0.00	4	10.55	10.50	-4	835	-0.48%
2019/11/05	0	0.00	1	10.50	10.55	-1	832	-0.12%
2019/10/30	0	0.00	10	10.45	10.45	-10	836	-1.20%
2019/10/23	2	10.55	0	0.00	10.50	2	827	0.24%
2019/10/21	5	10.50	5	10.60	10.65	0	826	0.00%
2019/10/17	2	10.65	0	0.00	10.70	2	820	0.24%
2019/10/08	10	10.55	0	0.00	10.50	10	806	1.24%
2019/09/19	0	0.00	4	11.25	11.20	-4	704	-0.57%
2019/09/17	16	11.41	0	0.00	11.45	16	687	2.33%
2019/09/09	3	10.95	3	10.90	10.85	0	540	0.00%
2019/09/05	1	11.00	0	0.00	11.25	1	518	0.19%
2019/09/04	4	10.94	2	11.10	10.95	2	475	0.42%
2019/09/03	2	10.98	9	11.35	11.35	-7	377	-1.85%
2019/08/19	0	0.00	38	10.15	10.15	-38	181	-20.92%
2019/08/15	2	10.25	12	10.15	10.05	-10	178	-5.59%
2019/08/14	0	0.00	2	10.00	10.05	-2	149	-1.34%
2019/08/02	0	0.00	25	9.62	9.61	-25	185	-13.45%
2019/07/26	0	0.00	15	9.85	9.83	-15	188	-7.95%
2019/07/15	2	9.77	0	0.00	9.83	2	193	1.03%
2019/06/11	10	10.00	0	0.00	10.05	10	194	5.13%
2019/06/06	30	10.10	0	0.00	10.05	30	193	15.54%
2019/06/05	10	10.10	0	0.00	10.10	10	188	5.29%
2019/05/27	0	0.00	2	10.25	10.25	-2	183	-1.09%
2019/05/15	0	0.00	2	10.40	10.45	-2	162	-1.23%
2019/04/08	0	9.67	0	9.67	9.71	0	116	0.00%
2019/03/26	0	9.80	0	0.00	9.82	0	109	0.00%
2019/03/19	2	9.91	0	0.00	9.93	2	111	1.79%
2019/02/13	0	9.77	0	0.00	9.79	0	128	0.00%
2019/01/30	1	9.70	0	0.00	9.70	1	125	0.79%
2018/11/14	2	9.42	0	0.00	9.35	2	147	1.36%
2018/11/05	0	0.00	1	9.23	9.24	-1	162	-0.62%
2018/10/15	0	0.00	2	9.47	9.39	-2	172	-1.16%
2018/09/27	0	0.00	5	10.30	10.30	-5	181	-2.75%
2018/08/14	0	0.00	10	10.25	10.35	-10	286	-3.48%
2018/07/24	5	10.40	0	0.00	10.45	5	361	1.38%
2018/07/20	10	10.40	0	0.00	10.40	10	375	2.66%
2018/07/18	0	0.00	4	10.45	10.50	-4	397	-1.01%
2018/07/17	0	0.00	1	10.55	10.50	-1	405	-0.25%
2018/07/16	0	0.00	2	10.55	10.55	-2	421	-0.47%
2018/07/04	0	0.00	1	11.15	11.15	-1	732	-0.14%
2018/06/27	0	0.00	1	11.30	11.30	-1	1,108	-0.09%
2018/06/25	51	11.25	0	0.00	11.30	51	1,118	4.56%
2018/06/22	2	11.25	0	0.00	11.25	2	1,125	0.18%
2018/06/14	1	11.40	0	0.00	11.35	1	1,134	0.09%
2018/06/12	2	11.48	0	0.00	11.45	2	1,143	0.17%
2018/06/11	6	11.51	0	0.00	11.55	6	1,140	0.53%
2018/06/08	0	0.00	8	11.41	11.45	-8	1,134	-0.71%
2018/06/07	0	0.00	1	11.40	11.40	-1	1,136	-0.09%
2018/06/04	0	0.00	2	11.50	11.45	-2	1,121	-0.18%
2018/06/01	1	11.10	0	0.00	11.30	1	1,114	0.09%
2018/05/30	8	11.00	0	0.00	11.00	8	1,113	0.72%
2018/05/29	4	11.05	0	0.00	11.10	4	1,110	0.36%
2018/05/28	2	11.05	0	0.00	11.10	2	1,118	0.18%
2018/05/24	2	11.10	0	0.00	11.20	2	1,136	0.18%
2018/05/23	6	11.13	0	0.00	11.15	6	1,170	0.51%
2018/05/22	11	11.25	0	0.00	11.25	11	1,171	0.94%
2018/05/15	4	11.23	0	0.00	11.25	4	1,229	0.33%
2018/05/14	2	11.35	0	0.00	11.35	2	1,249	0.16%
2018/05/10	3	11.42	0	0.00	11.35	3	1,248	0.24%
2018/05/07	5	11.40	0	0.00	11.30	5	1,249	0.40%
2018/05/03	2	11.30	0	0.00	11.30	2	1,258	0.16%
2018/05/02	2	11.40	0	0.00	11.35	2	1,267	0.16%
2018/04/25	0	0.00	1	11.70	11.70	-1	1,305	-0.08%
2018/04/19	0	0.00	4	11.95	11.95	-4	1,806	-0.22%
2018/04/17	1	11.95	0	0.00	11.80	1	2,004	0.05%
2018/04/16	2	11.80	6	11.80	11.70	-4	2,104	-0.19%
2018/04/13	10	12.20	0	0.00	11.85	10	2,147	0.47%
2018/04/12	1	12.20	2	12.10	12.00	-1	2,169	-0.05%
2018/04/10	9	13.66	1	13.80	12.40	8	2,235	0.36%
2018/04/09	2	13.15	5	13.05	13.45	-3	2,145	-0.14%
2018/04/02	7	12.51	1	12.65	12.35	6	2,081	0.29%
2018/03/30	1	11.60	0	0.00	11.60	1	1,967	0.05%
2018/03/22	0	11.60	0	0.00	11.55	0	2,016	0.00%
2018/03/12	0	0.00	3	11.55	11.55	-3	2,004	-0.15%
2018/03/02	0	11.50	0	0.00	11.50	0	2,190	0.00%
2018/03/01	0	11.60	0	0.00	11.65	0	2,194	0.00%
2018/02/21	0	0.00	19	10.95	11.25	-19	2,141	-0.89%
2018/02/12	0	0.00	0.3	10.75	10.65	-0.3	2,124	-0.01%
2018/02/09	0	0.00	0.2	10.65	10.65	-0.2	2,110	-0.01%
2018/02/06	2	10.70	0	0.00	10.70	2	2,090	0.10%
2018/02/02	0.2	11.40	0	0.00	11.40	0.2	2,072	0.01%
2018/01/25	0	0.00	0	12.90	11.80	0	2,038	0.00%
2018/01/24	0.3	11.75	0	0.00	11.80	0.3	2,029	0.01%
2018/01/19	0	0.00	3	11.80	11.75	-3	1,993	-0.15%
2018/01/18	20	12.11	48	11.98	11.85	-28	1,985	-1.41%
2018/01/17	33	12.69	0	0.00	12.35	33	1,942	1.70%
2018/01/16	0	0.00	10	12.50	12.50	-10	1,563	-0.64%
2018/01/12	5	12.40	0	0.00	12.50	5	1,459	0.34%
2018/01/11	7	12.54	16	12.50	12.20	-9	1,419	-0.63%
2018/01/10	22	12.16	24	12.17	12.05	-2	1,253	-0.16%
2018/01/09	10	11.77	5	11.80	11.70	5	1,162	0.43%
2018/01/08	5	11.67	0	0.00	11.70	5	1,110	0.45%
2018/01/05	5	11.82	2	11.65	11.80	3	1,068	0.28%
2018/01/04	0	0.00	7	11.76	11.70	-7	1,010	-0.69%
2018/01/03	9	11.90	35	11.71	11.70	-26	950	-2.74%
2018/01/02	73	11.48	38	11.50	11.50	35	865	4.05%