宏泰 (1612)-國泰-台中券商分點個股進出

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
37.30
漲跌
▲0.05
漲幅
+0.13%
成交量
6,684張
產業
上市電器電纜類股
294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－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	40	37.81	42.1	37.78	37.30	-2.1	9,727	-0.02%
2024/04/25	28	37.31	27.6	37.26	37.25	0.5	9,633	0.00%
2024/04/24	61.3	37.87	53.6	37.86	37.90	7.7	9,530	0.08%
2024/04/23	77.8	37.40	69.6	37.39	37.45	8.1	9,278	0.09%
2024/04/22	139.8	39.66	170.2	39.05	37.00	-30.4	8,969	-0.34%	大買/大賣/
2024/04/19	344.3	43.25	351.2	41.95	41.10	-6.9	8,539	-0.08%	大買/大賣/
2024/04/18	342.3	42.88	310.1	43.23	44.65	32.2	7,360	0.44%	大買/大賣/
2024/04/17	88.1	39.25	117	39.54	40.60	-28.9	6,189	-0.47%	大賣/
2024/04/16	109.2	37.90	119	37.37	36.95	-9.8	5,912	-0.17%	大買/大賣/
2024/04/15	259.6	39.70	188.2	39.50	39.00	71.4	5,581	1.28%	大買/大賣/
2024/04/12	71	36.14	84.9	36.87	38.05	-13.9	4,860	-0.29%
2024/04/11	36	34.55	34.1	34.43	34.60	1.9	4,504	0.04%
2024/04/10	50.5	34.20	70.1	34.05	34.15	-19.6	4,482	-0.44%
2024/04/09	94.8	34.24	111	33.84	33.75	-16.2	4,413	-0.37%	大賣/
2024/04/08	110	33.14	56.1	32.89	33.60	53.9	4,187	1.29%	大買/
2024/04/03	4	31.19	8	31.45	31.10	-4	3,997	-0.10%
2024/04/02	0	0.00	13	30.81	30.95	-13	3,983	-0.33%
2024/04/01	8	30.98	4	31.00	30.95	4	3,965	0.10%
2024/03/29	8.3	30.81	20.5	31.06	30.95	-12.2	3,933	-0.31%
2024/03/28	28.7	31.27	33.7	31.26	31.35	-5	3,882	-0.13%
2024/03/27	63.2	31.64	56	31.72	31.45	7.2	3,768	0.19%
2024/03/26	178.9	31.57	176.7	31.48	31.55	2.2	3,519	0.06%	大買/大賣/
2024/03/25	216	30.77	185.5	30.67	30.80	30.5	2,899	1.05%	大買/大賣/
2024/03/22	50	29.42	26	29.14	29.40	23.9	2,593	0.92%
2024/03/21	19	27.97	1	28.15	28.00	18	2,362	0.76%
2024/03/20	5	27.92	10	28.03	27.70	-5	2,396	-0.21%
2024/03/19	23.1	28.25	17	28.52	28.25	6.1	2,455	0.25%
2024/03/18	16	28.31	11	28.30	28.20	5	2,579	0.19%
2024/03/15	4	28.19	7.3	28.10	28.00	-3.3	3,154	-0.10%
2024/03/14	6	27.93	9	28.00	28.05	-3	3,452	-0.09%
2024/03/13	10	27.70	12	27.82	27.40	-2	3,614	-0.06%
2024/03/12	5.5	27.45	12	27.42	27.45	-6.5	3,808	-0.17%
2024/03/11	2	26.90	1	26.90	26.95	1	3,825	0.03%
2024/03/08	4.7	26.54	5.5	26.43	26.45	-0.8	3,835	-0.02%
2024/03/07	0.5	26.60	1	26.55	26.65	-0.5	3,836	-0.01%
2024/03/06	8	27.31	7	27.16	27.00	1	3,846	0.03%
2024/03/05	12	26.80	1	26.90	26.75	11	3,836	0.29%
2024/03/04	0	0.00	0.7	26.85	26.85	-0.7	3,868	-0.02%
2024/03/01	1.1	27.09	5	26.81	27.20	-4	3,855	-0.10%
2024/02/29	10	26.54	7	26.84	26.80	3	3,842	0.08%
2024/02/27	4	26.45	11.1	26.43	26.30	-7.1	3,832	-0.19%
2024/02/26	13	27.14	2	26.85	26.70	11	3,835	0.29%
2024/02/23	1	26.10	7	26.25	26.25	-6	3,800	-0.16%
2024/02/20	4.1	26.38	3	26.75	26.30	1.1	3,782	0.03%
2024/02/19	8.2	26.95	8	26.84	26.85	0.2	3,767	0.00%
2024/02/16	1	26.40	0	0.00	26.55	1	3,773	0.03%
2024/02/15	4.1	26.12	4	25.95	26.10	0.1	3,770	0.00%
2024/02/05	1	26.70	4	26.80	26.85	-3	3,739	-0.08%
2024/02/02	3	27.20	7	27.10	27.10	-4	3,734	-0.11%
2024/02/01	7.2	27.40	35	27.29	27.35	-27.9	3,730	-0.75%
2024/01/31	1	27.00	4	27.01	27.05	-3	3,723	-0.08%
2024/01/30	2.1	26.93	7.1	26.90	26.85	-5	3,721	-0.13%
2024/01/26	1.2	27.39	4	27.15	27.10	-2.9	3,715	-0.08%
2024/01/25	7	27.41	0	27.50	27.30	7	3,712	0.19%
2024/01/24	5	27.66	1	27.65	27.65	4	3,707	0.11%
2024/01/23	3	27.53	9.4	27.58	27.60	-6.4	3,711	-0.17%
2024/01/22	8.5	27.16	0	0.00	27.40	8.5	3,699	0.23%
2024/01/19	2.1	26.90	0	0.00	27.05	2.1	3,695	0.06%
2024/01/18	1	26.80	1	26.70	27.00	0	3,696	0.00%
2024/01/17	4.5	27.10	31	26.70	26.70	-26.5	3,725	-0.71%
2024/01/16	1.1	27.51	0	0.00	27.25	1.1	3,709	0.03%
2024/01/15	1.7	28.09	1	28.30	27.85	0.7	3,694	0.02%
2024/01/12	1	27.25	2	27.33	27.20	-1	3,677	-0.03%
2024/01/11	1	27.70	5	27.64	27.70	-4	3,661	-0.11%
2024/01/10	9	27.96	8.7	27.66	27.55	0.3	3,679	0.01%
2024/01/09	8	28.37	13	28.46	28.25	-5	3,649	-0.14%
2024/01/08	16.1	28.18	41.2	28.44	28.30	-25.2	3,595	-0.70%
2024/01/05	7	29.34	2.7	29.32	29.50	4.3	3,473	0.12%
2024/01/04	14.5	29.74	20.3	29.51	29.50	-5.8	3,434	-0.17%
2024/01/03	61.7	29.14	40.1	29.08	29.05	21.6	3,426	0.63%
2024/01/02	67.4	29.00	18.2	28.70	28.95	49.3	3,347	1.47%
2023/12/29	7	28.51	45	28.22	28.30	-38	3,246	-1.17%
2023/12/28	14.5	27.81	5	27.82	27.85	9.5	3,214	0.29%
2023/12/27	46.1	27.46	1	27.80	27.40	45.1	3,247	1.39%
2023/12/26	0	27.40	0	0.00	27.55	0	3,357	0.00%
2023/12/25	1.1	27.51	9	27.57	27.35	-7.9	3,517	-0.22%
2023/12/22	5.5	27.59	70.2	27.60	27.55	-64.8	3,661	-1.77%
2023/12/21	8	27.34	0.2	27.50	27.15	7.8	3,775	0.21%
2023/12/20	4	27.50	0.1	27.60	27.45	3.9	3,765	0.10%
2023/12/19	7.1	27.38	17	27.38	27.65	-10	3,746	-0.27%
2023/12/18	1.2	28.29	7.7	28.30	28.25	-6.5	3,701	-0.18%
2023/12/15	5.1	28.64	11	28.77	28.55	-5.9	3,681	-0.16%
2023/12/14	12.2	29.23	20	29.29	29.05	-7.9	3,614	-0.22%
2023/12/13	40.3	29.85	34	29.75	29.45	6.3	3,529	0.18%
2023/12/12	116.7	30.73	137.6	30.72	30.25	-20.9	3,370	-0.62%	大買/大賣/
2023/12/11	68	29.06	70	29.16	29.50	-2	2,799	-0.07%
2023/12/08	134.1	27.97	124.2	27.81	27.90	9.9	2,481	0.40%	大買/大賣/
2023/12/07	39	27.31	7	27.06	26.95	32	2,266	1.41%
2023/12/06	1.3	26.28	14	26.90	26.95	-12.7	2,052	-0.62%
2023/12/05	0	0.00	6	26.06	26.20	-6	2,030	-0.30%
2023/12/04	0	0.00	1	25.85	25.80	-1	2,099	-0.05%
2023/12/01	2	25.75	19.2	25.74	25.70	-17.2	2,085	-0.82%
2023/11/30	4	25.48	6	25.49	25.50	-2	2,056	-0.10%
2023/11/29	16.1	25.67	6	25.48	25.50	10.1	2,052	0.49%
2023/11/28	0	0.00	4	25.13	25.20	-4	2,030	-0.20%
2023/11/27	5	25.35	6	25.32	24.85	-1	2,074	-0.05%
2023/11/24	5.2	25.21	4	25.24	25.15	1.2	2,127	0.06%
2023/11/22	1	24.80	1	24.90	24.80	0	2,234	0.00%
2023/11/21	5.2	24.75	3	24.85	24.85	2.2	2,242	0.10%
2023/11/20	2	24.65	0	0.00	24.70	2	2,241	0.09%
2023/11/17	2	24.63	0	0.00	24.60	2	2,250	0.09%
2023/11/16	12	24.65	0	0.00	24.75	12	2,254	0.53%
2023/11/15	10.1	24.66	15	24.59	24.65	-4.9	2,257	-0.22%
2023/11/14	2.1	24.06	2	24.18	24.05	0.1	2,262	0.00%
2023/11/13	1	24.30	0	0.00	24.30	1	2,268	0.04%
2023/11/10	2	24.47	16	24.21	24.30	-14	2,287	-0.61%
2023/11/09	0	0.00	2	24.78	24.80	-2	2,287	-0.09%
2023/11/08	2.1	24.70	0	0.00	24.75	2.1	2,315	0.09%
2023/11/07	1	24.65	6	24.60	24.60	-5	2,332	-0.21%
2023/11/06	1	24.85	7	24.80	24.85	-6	2,379	-0.25%
2023/11/03	0.1	24.70	1	24.55	24.55	-1	2,416	-0.04%
2023/11/01	1	24.15	0	0.00	24.20	1	2,466	0.04%
2023/10/31	1	24.90	6	24.55	24.35	-5	2,601	-0.19%
2023/10/30	1	24.75	1	25.00	24.80	0	2,863	0.00%
2023/10/26	1	24.80	2	24.68	24.80	-1	2,924	-0.03%
2023/10/25	4.2	25.09	2	25.13	24.85	2.2	3,039	0.07%
2023/10/24	3	24.30	7	24.47	24.60	-4	3,228	-0.12%
2023/10/23	0	0.00	2	24.30	24.00	-2	3,433	-0.06%
2023/10/20	2	23.83	0.2	23.80	23.90	1.8	3,630	0.05%
2023/10/19	0.1	24.50	0	0.00	24.25	0.1	3,636	0.00%
2023/10/17	3	24.87	0.1	25.13	24.80	2.9	3,646	0.08%
2023/10/16	3	25.13	0	25.45	25.00	3	3,663	0.08%
2023/10/13	2	25.48	4	25.65	25.45	-2	3,744	-0.05%
2023/10/12	3.1	25.42	2	25.65	25.60	1.1	3,815	0.03%
2023/10/11	23.2	25.32	29.1	25.66	24.90	-6	3,821	-0.16%
2023/10/06	7	27.33	2	27.50	27.30	5	3,736	0.13%
2023/10/05	2.1	27.55	6	27.67	27.45	-4	3,772	-0.10%
2023/10/04	0	0.00	3	27.30	27.50	-3	3,809	-0.08%
2023/10/03	18.1	28.02	20.3	28.12	27.80	-2.2	3,831	-0.06%
2023/10/02	31	27.97	37.1	28.09	28.05	-6.1	3,804	-0.16%
2023/09/28	12.1	27.32	24.4	27.40	27.55	-12.3	3,698	-0.33%
2023/09/27	41.3	27.11	36.1	27.10	26.65	5.2	3,573	0.14%
2023/09/26	47	27.01	13.1	27.10	27.20	33.9	3,429	0.99%
2023/09/25	2	26.30	2	26.30	26.30	0	3,323	0.00%
2023/09/22	1.1	25.62	4	25.89	26.05	-2.9	3,325	-0.09%
2023/09/21	2	25.55	0	0.00	25.50	2	3,332	0.06%
2023/09/20	11	25.82	1	26.00	25.85	10	3,344	0.30%
2023/09/19	21	26.25	0	0.00	26.20	21	3,376	0.62%
2023/09/15	0	0.00	1	26.05	26.30	-1	3,536	-0.03%
2023/09/14	3	26.40	2	26.58	26.25	1	3,833	0.03%
2023/09/13	1	26.20	4	26.38	26.40	-3	3,824	-0.08%
2023/09/12	1	25.75	1	26.00	26.00	0	3,864	0.00%
2023/09/11	58	25.97	11	26.16	25.90	47	3,914	1.20%
2023/09/08	2.2	26.08	8	26.29	25.85	-5.8	3,924	-0.15%
2023/09/07	10	26.29	9	26.18	25.85	1	3,941	0.03%
2023/09/06	1	25.00	0	0.00	24.80	1	3,967	0.03%
2023/09/05	7	25.35	7	25.33	25.10	0	4,166	0.00%
2023/09/04	0.1	25.11	0	0.00	25.25	0.1	4,820	0.00%
2023/09/01	0.1	25.22	19	25.19	25.10	-18.9	5,093	-0.37%
2023/08/31	21	25.00	14	25.19	25.40	7	5,132	0.14%
2023/08/30	17.1	24.75	7.2	24.76	24.90	9.9	5,228	0.19%
2023/08/29	8	24.41	7	24.46	24.15	1	5,257	0.02%
2023/08/28	1	23.35	0	0.00	23.35	1	5,193	0.02%
2023/08/25	2.2	24.00	5	23.97	24.00	-2.8	5,188	-0.05%
2023/08/24	3.1	23.85	1	23.75	23.75	2.1	5,191	0.04%
2023/08/23	0.2	23.90	4	23.75	23.90	-3.9	5,200	-0.07%
2023/08/22	0	0.00	1	23.70	23.70	-1	5,230	-0.02%
2023/08/18	2.3	23.99	1	23.70	23.70	1.3	5,282	0.02%
2023/08/17	4	24.35	1	24.30	24.30	3	5,276	0.06%
2023/08/16	2	23.90	2	23.90	23.95	0	5,302	0.00%
2023/08/15	1	24.60	5	24.53	24.55	-4	5,310	-0.08%
2023/08/14	1	24.30	2	24.35	24.20	-1	5,370	-0.02%
2023/08/11	0	24.95	0	0.00	24.60	0	5,550	0.00%
2023/08/10	5	24.92	3	24.92	24.80	2	5,578	0.04%
2023/08/09	2	25.63	3	25.77	25.50	-1	5,536	-0.02%
2023/08/08	2	26.05	7	26.33	26.00	-5	5,519	-0.09%
2023/08/07	3.6	25.95	1	26.00	26.15	2.6	5,515	0.05%
2023/08/04	16.2	25.72	18	25.65	26.30	-1.8	5,511	-0.03%
2023/08/02	63	27.80	53	27.80	27.00	10	5,454	0.18%
2023/08/01	2	26.60	4.2	26.47	26.55	-2.2	5,282	-0.04%
2023/07/31	5	26.60	7	26.34	26.30	-2	5,257	-0.04%
2023/07/28	40	27.02	31	26.76	26.65	9	5,229	0.17%
2023/07/27	31.1	28.46	52.5	28.34	28.00	-21.4	5,107	-0.42%
2023/07/26	49	27.72	70.1	27.43	27.70	-21.1	4,891	-0.43%
2023/07/25	22.1	27.82	29.2	27.47	27.85	-7.1	4,681	-0.15%
2023/07/24	3	26.27	2	26.28	26.15	1	4,476	0.02%
2023/07/21	2.1	26.65	0	0.00	26.80	2.1	4,449	0.05%
2023/07/20	1.7	26.31	1	26.65	26.65	0.7	4,437	0.01%
2023/07/19	2	26.68	4	26.30	26.10	-2	4,409	-0.05%
2023/07/18	9.1	27.15	8	26.64	26.35	1.1	4,391	0.03%
2023/07/17	30	26.67	2	26.60	27.00	28	4,308	0.65%
2023/07/14	1	26.50	7	26.36	26.15	-6	4,241	-0.14%
2023/07/13	2	26.25	12	26.07	26.00	-10	4,225	-0.24%
2023/07/12	8	26.49	2	26.55	26.30	6	4,204	0.14%
2023/07/11	3	26.28	16.1	26.08	26.40	-13.1	4,175	-0.31%
2023/07/10	5	25.70	4	25.76	25.65	1	4,145	0.02%
2023/07/07	2	26.35	7	26.38	26.60	-5	4,132	-0.12%
2023/07/05	8	27.03	3	26.93	26.85	5	4,089	0.12%
2023/07/04	1	26.65	6.1	26.95	26.95	-5.1	4,052	-0.12%
2023/07/03	6.1	26.79	2	26.85	26.90	4.1	4,038	0.10%
2023/06/30	1	26.65	1	26.60	26.65	0	4,008	0.00%
2023/06/29	1.2	26.50	4	26.51	26.55	-2.8	4,010	-0.07%
2023/06/28	6	26.30	3	26.15	26.00	3	4,003	0.07%
2023/06/27	3	26.05	2	26.35	26.15	1	3,998	0.03%
2023/06/26	9	26.77	2.5	26.83	26.65	6.5	4,010	0.16%
2023/06/21	12.2	27.27	41.5	27.25	27.45	-29.3	3,960	-0.74%
2023/06/20	58.3	27.17	67.2	27.31	27.90	-8.9	3,842	-0.23%
2023/06/19	1	26.00	1	26.00	25.90	0	3,533	0.00%
2023/06/16	28	26.32	16.1	26.27	26.20	11.9	3,512	0.34%
2023/06/15	17	25.93	20.3	26.14	26.20	-3.3	3,441	-0.10%
2023/06/14	5	25.70	6	25.65	25.60	-1	3,371	-0.03%
2023/06/13	17	25.65	5	25.49	25.70	12	3,338	0.36%
2023/06/12	25	25.75	62	25.64	25.50	-37	3,282	-1.13%
2023/06/09	76.2	26.65	91	26.51	26.75	-14.8	3,162	-0.47%
2023/06/08	176.7	28.08	145.3	28.18	28.10	31.4	2,968	1.06%	大買/大賣/
2023/06/07	87	26.48	52.3	26.54	27.05	34.7	2,338	1.48%
2023/06/06	8	24.64	7	24.66	24.80	1	2,066	0.05%
2023/06/05	38	24.82	41.1	24.93	24.35	-3.1	2,015	-0.15%
2023/06/02	24	24.10	5.1	23.82	23.60	18.9	1,879	1.01%
2023/06/01	7	23.21	9	23.31	23.35	-2	1,797	-0.11%
2023/05/31	2	22.68	0	0.00	22.85	2	1,741	0.11%
2023/05/30	1	22.55	3	22.60	22.75	-2	1,734	-0.11%
2023/05/29	0	0.00	10	22.91	22.70	-10	1,729	-0.58%
2023/05/26	2	23.00	13	23.09	22.80	-11	1,711	-0.64%
2023/05/25	4.2	23.10	6.2	23.24	23.10	-1.9	1,679	-0.11%
2023/05/24	1	22.40	3	22.80	22.85	-2	1,636	-0.12%
2023/05/23	1	22.70	2	22.78	22.65	-1	1,628	-0.06%
2023/05/22	6.1	22.95	10	22.78	22.70	-4	1,628	-0.24%
2023/05/19	18	22.42	25	22.48	22.45	-7	1,592	-0.44%
2023/05/18	13	21.98	31	22.25	22.60	-18	1,573	-1.14%
2023/05/17	138.2	22.76	78	22.29	22.10	60.2	1,527	3.94%	大買/
2023/05/16	21	22.31	30	21.90	22.40	-9	1,322	-0.68%
2023/05/12	2	20.88	0	0.00	21.40	2	1,295	0.16%
2023/05/11	2	20.88	0	0.00	20.80	2	1,283	0.16%
2023/05/10	0	21.50	1	21.60	21.50	-1	1,269	-0.08%
2023/05/09	5	21.24	28	21.33	21.10	-23	1,256	-1.83%
2023/05/08	9	22.64	22	22.29	22.45	-13	1,192	-1.09%
2023/05/05	0	0.00	7	21.18	21.00	-7	1,113	-0.63%
2023/05/04	6	21.31	2	21.38	21.35	4	1,132	0.35%
2023/05/03	11	21.05	1	21.00	21.05	10	1,177	0.85%
2023/05/02	0	0.00	4.3	21.20	21.25	-4.3	1,348	-0.32%
2023/04/28	0	20.55	3	20.70	20.75	-3	1,431	-0.21%
2023/04/25	6	20.28	2	20.20	20.25	4	1,600	0.25%
2023/04/24	0	0.00	1	20.65	20.65	-1	1,751	-0.06%
2023/04/21	7	20.52	0	0.00	20.45	7	1,789	0.39%
2023/04/19	2	20.95	2	21.05	21.00	0	1,843	0.00%
2023/04/18	9.1	20.84	3	20.80	20.85	6	1,826	0.33%
2023/04/17	2	21.30	2.3	21.26	21.25	-0.2	1,814	-0.01%
2023/04/14	13	20.97	4	21.01	21.00	9	1,806	0.50%
2023/04/13	13	21.00	3.2	20.92	20.70	9.8	1,789	0.55%
2023/04/12	6	21.16	7	21.18	21.25	-1	1,750	-0.06%
2023/04/11	2	20.65	0	0.00	20.60	2	1,706	0.12%
2023/04/10	0.1	20.20	7	20.21	20.30	-6.9	1,679	-0.41%
2023/04/07	3	19.98	2	20.08	20.05	1	1,658	0.06%
2023/04/06	4	20.05	19	20.11	20.05	-15	1,651	-0.91%
2023/03/31	5	19.75	0	0.00	19.75	5	1,627	0.31%
2023/03/30	2.1	19.83	7	19.88	19.85	-4.9	1,623	-0.30%
2023/03/29	3	19.60	1	19.85	19.60	2	1,606	0.12%
2023/03/28	1	19.30	5	19.36	19.35	-4	1,597	-0.25%
2023/03/27	30.2	19.95	10	19.70	19.55	20.2	1,583	1.28%
2023/03/24	2	19.10	4	19.06	19.15	-2	1,530	-0.13%
2023/03/23	1	18.85	0.1	18.81	18.80	0.9	1,524	0.06%
2023/03/22	0	0.00	1	18.90	18.90	-1	1,534	-0.07%
2023/03/21	0	18.85	0	0.00	18.75	0	1,553	0.00%
2023/03/17	0	18.00	1.1	18.26	18.30	-1.1	1,576	-0.07%
2023/03/16	3	17.83	5	18.00	17.90	-2	1,574	-0.13%
2023/03/15	0	18.25	7	18.30	18.25	-7	1,568	-0.45%
2023/03/14	1	18.15	0	0.00	18.15	1	1,577	0.06%
2023/03/13	1	18.00	1	18.22	18.35	0	1,581	0.00%
2023/03/10	8.1	18.59	1	18.35	18.50	7.1	1,587	0.45%
2023/03/09	5	19.14	8	19.50	19.10	-3	1,568	-0.19%
2023/03/08	1	19.45	0.1	19.40	19.40	1	1,571	0.06%
2023/03/06	0.1	19.30	0	0.00	19.20	0.1	1,557	0.01%
2023/03/02	0.1	18.92	0.2	18.95	18.85	-0.1	1,553	-0.01%
2023/03/01	2	18.75	0.2	18.90	18.75	1.8	1,554	0.12%
2023/02/24	1	19.00	6	19.00	19.00	-5	1,546	-0.32%
2023/02/23	2	19.13	0	0.00	19.20	2	1,545	0.13%
2023/02/22	4	19.10	3	19.02	19.05	1	1,545	0.07%
2023/02/21	2.2	19.35	2	19.30	19.30	0.2	1,541	0.01%
2023/02/20	0	0.00	3	19.40	19.30	-3	1,546	-0.19%
2023/02/17	1.1	19.05	5	19.00	19.20	-3.9	1,569	-0.25%
2023/02/16	1	19.05	3	19.08	19.05	-2	1,606	-0.12%
2023/02/15	0	0.00	25	19.32	19.05	-25	1,608	-1.55%
2023/02/14	0	0.00	20	18.90	18.85	-20	1,595	-1.25%
2023/02/13	1	18.80	2	18.73	18.75	-1	1,603	-0.06%
2023/02/10	2.1	18.83	0	0.00	18.90	2.1	1,631	0.13%
2023/02/09	2	19.20	0	0.00	19.20	2	1,669	0.12%
2023/02/08	13.1	19.37	0	0.00	19.35	13.1	1,655	0.79%
2023/02/07	5	19.27	0	0.00	19.30	5	1,675	0.30%
2023/02/06	3	19.08	2	19.25	19.15	1	1,691	0.06%
2023/02/03	2.1	19.63	7	19.68	19.45	-5	1,682	-0.29%
2023/02/02	2	19.93	5	19.95	19.95	-3	1,663	-0.18%
2023/02/01	29.1	19.97	10.2	20.11	19.95	18.9	1,639	1.15%
2023/01/31	139.6	20.31	147	20.25	20.10	-7.4	1,587	-0.47%	大買/大賣/
2023/01/30	38.1	19.60	17	20.05	20.10	21.1	1,420	1.49%
2023/01/17	0	0.00	4	18.43	18.30	-4	1,329	-0.30%
2023/01/16	16.5	18.19	22	18.20	18.25	-5.5	1,328	-0.41%
2023/01/13	55	19.08	41	18.89	18.70	14	1,292	1.08%
2023/01/12	56.5	19.00	68	19.15	19.10	-11.5	1,212	-0.95%
2023/01/11	44	17.89	34.1	17.92	17.80	9.9	1,048	0.95%
2023/01/10	132.1	17.58	138.2	17.69	17.70	-6.1	1,011	-0.60%	大買/大賣/
2023/01/06	0	0.00	12	16.78	16.90	-12	941	-1.27%
2023/01/05	2	16.90	1.2	16.85	16.90	0.8	958	0.09%
2023/01/04	6	16.75	0	0.00	16.75	6	956	0.63%
2023/01/03	0.1	16.60	0	0.00	16.45	0.1	961	0.01%
2022/12/28	3	16.50	3	16.30	16.20	0	978	0.00%
2022/12/26	0	0.00	1	16.40	16.25	-1	993	-0.10%
2022/12/21	0	0.00	3	16.70	16.45	-3	1,031	-0.29%
2022/12/20	1	16.25	20	16.24	16.15	-19	1,040	-1.83%
2022/12/19	1	16.70	2	16.80	16.70	-1	1,063	-0.09%
2022/12/16	0	0.00	0	17.05	16.65	0	1,087	0.00%
2022/12/15	0.1	17.00	0	0.00	17.00	0.1	1,116	0.01%
2022/12/14	0	0.00	2	16.98	16.90	-2	1,244	-0.16%
2022/12/13	13.2	16.82	0	0.00	16.80	13.2	1,302	1.01%
2022/12/12	2.3	16.89	9.1	16.71	16.95	-6.8	1,291	-0.53%
2022/12/09	0	0.00	0.3	16.32	16.35	-0.3	1,265	-0.03%
2022/12/08	2	16.10	0	0.00	16.15	2	1,271	0.16%
2022/12/07	4	16.25	40	16.00	16.10	-36	1,278	-2.82%
2022/12/05	0	0.00	0.1	16.95	16.75	-0.1	1,269	0.00%
2022/12/02	20	16.85	3	16.83	16.85	17	1,269	1.34%
2022/12/01	0.1	16.50	1	16.60	16.40	-0.9	1,263	-0.07%
2022/11/30	1.2	16.45	1	16.30	16.55	0.2	1,261	0.02%
2022/11/29	0	0.00	3	16.05	16.15	-3	1,254	-0.24%
2022/11/28	0	0.00	7	15.95	15.80	-7	1,258	-0.56%
2022/11/25	0	0.00	1	16.15	16.00	-1	1,263	-0.08%
2022/11/24	2	16.13	1	16.10	16.15	1	1,255	0.08%
2022/11/23	0	0.00	4	16.00	16.05	-4	1,255	-0.32%
2022/11/22	0	0.00	1	15.95	16.00	-1	1,261	-0.08%
2022/11/21	0	0.00	16	15.80	15.80	-16	1,264	-1.27%
2022/11/18	1	15.80	1	15.85	15.75	0	1,266	0.00%
2022/11/17	5	16.15	2	16.15	16.05	3	1,269	0.24%
2022/11/16	7.2	16.22	29	16.58	16.15	-21.8	1,271	-1.71%
2022/11/15	2	16.55	9.2	16.73	16.65	-7.2	1,256	-0.57%
2022/11/14	8	16.44	1	16.55	16.50	7	1,223	0.57%
2022/11/11	37.2	16.44	2	16.15	16.00	35.2	1,184	2.97%
2022/11/10	0	0.00	6	16.15	16.15	-6	1,177	-0.51%
2022/11/09	4	16.16	7	16.09	16.10	-3	1,181	-0.26%
2022/11/08	11	16.00	7	16.01	15.90	4	1,191	0.34%
2022/11/07	12	15.85	15	16.05	16.30	-3	1,174	-0.26%
2022/11/04	0	0.00	4	14.88	15.10	-4	1,119	-0.36%
2022/11/03	23	15.10	20	15.05	15.00	3	1,120	0.27%
2022/11/02	1.5	15.20	4	15.38	15.25	-2.5	1,091	-0.23%
2022/11/01	0	0.00	1	14.85	14.95	-1	1,072	-0.09%
2022/10/31	45	14.53	0	0.00	14.55	45	1,069	4.21%
2022/10/28	2	14.50	1	14.25	14.25	1	1,078	0.09%
2022/10/27	28	14.66	1	14.60	14.70	27	1,088	2.48%
2022/10/26	2	14.73	1	14.40	14.30	1	1,090	0.09%
2022/10/25	0	0.00	11	14.60	14.40	-11	1,085	-1.01%
2022/10/24	11	14.51	0	0.00	14.45	11	1,081	1.02%
2022/10/21	1	13.85	0	0.00	13.85	1	1,065	0.09%
2022/10/20	1	13.40	0	0.00	13.60	1	1,061	0.09%
2022/10/14	0.1	14.10	0	0.00	14.15	0.1	1,045	0.01%
2022/10/13	0	0.00	0.2	13.58	13.50	-0.2	1,054	-0.02%
2022/10/12	0.2	14.20	0	0.00	14.20	0.2	1,050	0.02%
2022/10/11	1	14.15	0	0.00	14.15	1	1,074	0.09%
2022/10/07	2	14.83	0	0.00	14.80	2	1,068	0.19%
2022/10/06	9	15.23	11	15.17	15.15	-2	1,072	-0.19%
2022/10/04	0	15.00	0	0.00	15.00	0	1,114	0.00%
2022/09/30	0	0.00	1	14.80	14.80	-1	1,258	-0.08%
2022/09/29	1	14.60	2	14.53	14.35	-1	1,317	-0.08%
2022/09/28	1	14.30	3	14.20	14.05	-2	1,342	-0.15%
2022/09/27	2	14.60	5	14.45	14.80	-3	1,355	-0.22%
2022/09/26	5	14.99	28.1	14.83	14.55	-23.1	1,369	-1.69%
2022/09/23	2	15.93	22	15.74	15.70	-20	1,387	-1.44%
2022/09/22	3	16.33	5	16.39	16.15	-2	1,402	-0.14%
2022/09/21	106	16.84	48	16.92	16.70	58	1,376	4.21%	大買/
2022/09/20	8	16.34	2	16.13	16.50	6	1,256	0.48%
2022/09/19	1	15.20	0	0.00	15.15	1	1,217	0.08%
2022/09/16	2	15.60	0	0.00	15.55	2	1,234	0.16%
2022/09/14	1	15.55	0	0.00	15.60	1	1,257	0.08%
2022/09/13	10	15.90	0	0.00	15.90	10	1,266	0.79%
2022/09/12	1	15.85	3	15.85	15.85	-2	1,306	-0.15%
2022/09/08	0	0.00	2	15.75	15.75	-2	1,315	-0.15%
2022/09/06	1	15.90	0	0.00	15.90	1	1,319	0.08%
2022/09/05	0.1	16.26	1	16.10	16.15	-1	1,328	-0.07%
2022/09/02	1	16.55	0	0.00	16.40	1	1,345	0.07%
2022/09/01	2	16.70	0	0.00	16.60	2	1,349	0.15%
2022/08/30	1.2	16.98	1	17.00	17.00	0.2	1,369	0.01%
2022/08/29	1	16.80	0	0.00	16.80	1	1,375	0.07%
2022/08/26	2	17.35	3	17.40	17.40	-1	1,386	-0.07%
2022/08/25	4	17.39	2	17.35	17.35	2	1,405	0.14%
2022/08/24	3	17.20	2	17.15	17.20	1	1,415	0.07%
2022/08/23	8	17.30	17	17.11	17.20	-9	1,414	-0.64%
2022/08/22	9	17.63	0	0.00	17.65	9	1,428	0.63%
2022/08/19	1	17.65	2	17.70	17.70	-1	1,435	-0.07%
2022/08/16	10	17.52	8	17.45	17.50	2	1,454	0.14%
2022/08/15	2	17.30	4	17.25	17.30	-2	1,459	-0.14%
2022/08/12	4	16.91	0	0.00	17.05	4	1,452	0.28%
2022/08/09	1	16.50	0	0.00	16.75	1	1,482	0.07%
2022/08/05	1	16.85	2	16.75	16.80	-1	1,538	-0.07%
2022/08/04	2	16.28	0	0.00	16.35	2	1,590	0.13%
2022/08/03	3	16.60	3	16.47	16.40	0	1,666	0.00%
2022/08/02	1.3	16.92	0	0.00	16.85	1.3	1,817	0.07%
2022/07/26	1	17.00	0	0.00	17.00	1	2,066	0.05%
2022/07/25	0	17.30	14	17.36	17.35	-14	2,116	-0.66%
2022/07/22	0	17.16	3	17.35	17.15	-3	2,145	-0.14%
2022/07/21	1	16.95	0	0.00	17.35	1	2,180	0.05%
2022/07/20	1	17.35	0	0.00	17.20	1	2,215	0.05%
2022/07/19	0	16.85	0	0.00	17.25	0	2,257	0.00%
2022/07/18	1	16.70	0	0.00	16.90	1	2,314	0.04%
2022/07/15	1	16.25	0	0.00	16.15	1	2,310	0.04%
2022/07/14	2	16.38	1.1	16.36	16.40	0.9	2,335	0.04%
2022/07/13	1	16.25	3	16.40	16.20	-2	2,360	-0.08%
2022/07/12	2.1	15.76	1	15.75	15.80	1.1	2,465	0.04%
2022/07/11	7	16.54	1.9	16.42	16.45	5.1	2,483	0.21%
2022/07/08	17.1	17.34	10	17.33	17.10	7.1	2,494	0.29%
2022/07/07	2	20.58	0	0.00	20.90	2	2,410	0.08%
2022/07/06	3	20.47	0	0.00	20.40	3	2,365	0.13%
2022/07/05	4	20.95	0	0.00	20.90	4	2,372	0.17%
2022/07/04	11	20.65	0	0.00	20.55	11	2,377	0.46%
2022/07/01	1.1	20.25	0	0.00	20.15	1.1	2,445	0.04%
2022/06/30	3.3	21.37	0	0.00	21.35	3.3	2,440	0.13%
2022/06/29	0	0.00	1	22.15	22.20	-1	2,462	-0.04%
2022/06/28	2	22.52	4	22.46	22.45	-2	2,593	-0.08%
2022/06/27	20.1	22.53	2	22.35	22.65	18.1	2,721	0.66%
2022/06/23	2	21.75	0	0.00	21.90	2	2,971	0.07%
2022/06/22	5	22.06	22	22.08	21.90	-17	3,182	-0.53%
2022/06/21	0	0.00	33.1	22.36	22.60	-33.1	3,228	-1.02%
2022/06/20	6.1	22.73	0	0.00	22.00	6.1	3,228	0.19%
2022/06/16	0	23.75	2	23.45	23.10	-2	3,223	-0.06%
2022/06/14	2	23.60	0	0.00	23.80	2	3,277	0.06%
2022/06/13	5	23.85	0	0.00	23.75	5	3,290	0.15%
2022/06/10	31	24.72	0	0.00	24.60	31	3,292	0.94%
2022/06/09	0	0.00	3	24.80	24.90	-3	3,307	-0.09%
2022/06/08	9	24.66	4	24.65	24.60	5	3,321	0.15%
2022/06/07	1	24.80	0	0.00	24.75	1	3,331	0.03%
2022/06/06	5	24.74	10	24.70	24.70	-5	3,348	-0.15%
2022/06/02	6.1	25.13	2	25.20	25.15	4.1	3,399	0.12%
2022/06/01	0	0.00	3.1	24.88	24.90	-3.1	3,458	-0.09%
2022/05/31	12	24.60	1	24.60	24.60	11	3,519	0.31%
2022/05/30	1	24.55	1	24.55	24.55	0	3,574	0.00%
2022/05/27	0.1	24.20	0	0.00	24.20	0.1	3,605	0.00%
2022/05/26	2	24.12	0	0.00	23.95	2	3,628	0.06%
2022/05/25	11	23.90	12	23.91	24.10	-1	3,652	-0.03%
2022/05/24	8	24.01	4	23.83	23.80	4	3,685	0.11%
2022/05/23	8	24.27	0	0.00	24.25	8	3,704	0.22%
2022/05/20	0	24.00	0	0.00	23.95	0	3,725	0.00%
2022/05/19	0.1	23.22	0	0.00	23.70	0.1	3,731	0.00%
2022/05/18	0	23.70	0	0.00	23.70	0	3,721	0.00%
2022/05/17	1	23.30	2	23.55	23.40	-1	3,729	-0.03%
2022/05/16	1	23.05	4	23.05	23.20	-3	3,724	-0.08%
2022/05/13	3.2	22.75	5	23.13	23.05	-1.8	3,727	-0.05%
2022/05/12	24	23.41	19	23.20	22.75	5	3,724	0.13%
2022/05/11	5.1	23.30	2	23.95	23.20	3.1	3,728	0.08%
2022/05/10	19	24.24	5	24.62	24.40	14	3,647	0.38%
2022/05/09	8	26.64	0	0.00	26.50	8	3,494	0.23%
2022/05/06	3	28.98	7	28.93	29.40	-4	3,420	-0.12%
2022/05/05	10	30.14	8	30.01	29.80	2	3,401	0.06%
2022/05/04	8	30.03	5	29.85	29.85	3	3,371	0.09%
2022/05/03	26	30.13	13	29.94	29.90	13	3,361	0.39%
2022/04/29	8	30.24	11.3	30.47	30.50	-3.3	3,303	-0.10%
2022/04/28	2	29.63	5	29.75	30.00	-3	3,273	-0.09%
2022/04/27	2.1	29.08	2	28.95	28.85	0.1	3,243	0.00%
2022/04/26	2	29.80	4	29.28	29.70	-2	3,209	-0.06%
2022/04/25	11.1	29.07	7	29.39	28.95	4.1	3,167	0.13%
2022/04/22	9	30.49	18	30.49	30.80	-9	3,115	-0.29%
2022/04/21	7	29.59	3	29.35	29.60	4	3,059	0.13%
2022/04/20	9	29.04	10	28.98	29.30	-1	3,060	-0.03%
2022/04/19	6	29.18	5	29.13	29.15	1	3,056	0.03%
2022/04/18	14	29.94	15	30.11	29.15	-1	3,071	-0.03%
2022/04/15	11	31.20	0	0.00	31.55	11	2,955	0.37%
2022/04/14	9	30.85	8	30.87	30.80	1	2,921	0.03%
2022/04/13	4	30.55	2.1	30.55	30.60	1.9	2,875	0.07%
2022/04/12	0	30.16	0	0.00	30.30	0	2,861	0.00%
2022/04/11	9	30.49	9	30.12	30.10	0	2,849	0.00%
2022/04/08	1	30.25	18	30.35	30.65	-17	2,817	-0.60%
2022/04/07	19	30.08	28	30.56	29.90	-9	2,791	-0.32%
2022/04/06	7.2	31.93	5	31.95	31.85	2.2	2,718	0.08%
2022/04/01	13	31.74	19	31.82	31.90	-6	2,708	-0.22%
2022/03/31	29	32.39	114	32.16	32.15	-85	2,702	-3.14%	大賣/
2022/03/30	40.1	32.55	49.4	32.66	32.95	-9.4	2,781	-0.34%
2022/03/29	14.2	31.33	21	31.57	31.80	-6.8	2,693	-0.25%
2022/03/28	107	31.03	38.3	30.86	31.30	68.7	2,592	2.65%	大買/
2022/03/25	38	30.29	42.4	30.19	30.20	-4.4	2,442	-0.18%
2022/03/24	9	28.98	6	29.11	28.95	3	2,341	0.13%
2022/03/23	0	0.00	2	28.50	28.55	-2	2,304	-0.09%
2022/03/22	0	0.00	1	28.30	28.45	-1	2,329	-0.04%
2022/03/21	1	28.15	1	28.30	28.30	0	2,321	0.00%
2022/03/18	0	0.00	3	27.72	28.25	-3	2,310	-0.13%
2022/03/17	4.2	27.20	4	27.13	27.10	0.2	2,299	0.01%
2022/03/16	6	26.96	3	27.02	27.40	3	2,279	0.13%
2022/03/15	1	26.60	8	26.77	26.50	-7	2,259	-0.31%
2022/03/14	4	26.98	35	27.21	27.05	-31	2,257	-1.37%
2022/03/11	3	27.58	1	27.70	27.20	2	2,298	0.09%
2022/03/10	27	28.15	1	28.50	28.15	26	2,282	1.14%
2022/03/09	15	28.03	5	27.85	28.05	10	2,270	0.44%
2022/03/08	4	28.13	14.3	27.76	27.30	-10.2	2,259	-0.45%
2022/03/07	10.2	28.95	19	28.47	28.65	-8.9	2,204	-0.40%
2022/03/04	5	28.85	3.2	28.84	28.70	1.8	2,132	0.09%
2022/03/03	5	28.43	15	28.64	28.80	-10	2,096	-0.48%
2022/03/02	3	27.93	19	28.12	28.10	-16	2,061	-0.78%
2022/03/01	0	0.00	1	27.60	27.65	-1	2,017	-0.05%
2022/02/25	0	27.25	2.5	27.14	27.30	-2.5	1,993	-0.12%
2022/02/24	4.2	26.72	8	27.11	26.70	-3.8	1,977	-0.19%
2022/02/23	6	27.29	1	27.50	27.25	5	1,984	0.25%
2022/02/22	0.1	27.05	2	27.20	27.20	-1.9	1,984	-0.10%
2022/02/21	11	27.07	13	27.08	27.05	-2	1,968	-0.10%
2022/02/18	1	26.75	3	26.90	26.90	-2	1,959	-0.10%
2022/02/17	10	26.85	11.1	26.99	26.85	-1.1	1,980	-0.06%
2022/02/16	3.1	26.73	1.1	26.79	26.75	2	1,973	0.10%
2022/02/15	0	0.00	2.3	26.72	26.65	-2.3	1,992	-0.12%
2022/02/14	4.1	26.27	21	26.39	26.65	-16.9	2,012	-0.84%
2022/02/11	6	26.47	4.2	26.62	26.40	1.8	2,021	0.09%
2022/02/10	16	25.90	0	0.00	26.00	16	1,993	0.80%
2022/02/09	3	25.82	0	0.00	25.90	3	2,025	0.15%
2022/02/08	2	25.55	1	25.85	25.90	1	2,071	0.05%
2022/02/07	10	25.00	11	24.79	25.15	-1	2,085	-0.05%
2022/01/26	10	23.95	10	24.00	23.95	0	2,195	0.00%
2022/01/25	2	23.65	0	0.00	23.60	2	2,239	0.09%
2022/01/21	1	24.30	0	0.00	24.10	1	2,386	0.04%
2022/01/19	0	0.00	1	24.95	24.75	-1	2,429	-0.04%
2022/01/18	3	25.18	0	25.20	25.10	3	2,447	0.12%
2022/01/17	0	0.00	2	25.00	25.25	-2	2,475	-0.08%
2022/01/14	3	24.62	1	24.45	24.70	2	2,502	0.08%
2022/01/13	0	25.55	0	0.00	25.00	0	2,656	0.00%
2022/01/12	1	24.90	3	25.10	25.05	-2	2,814	-0.07%
2022/01/10	7	25.79	0	0.00	25.85	7	2,855	0.25%
2022/01/07	0	0.00	2.1	25.89	25.75	-2.1	2,902	-0.07%
2022/01/06	1	26.20	0	0.00	26.20	1	2,905	0.03%
2022/01/04	3	26.43	1.3	26.39	26.40	1.7	2,925	0.06%
2022/01/03	2	27.00	6	26.89	26.70	-4	2,947	-0.14%
2021/12/30	6	26.92	5	26.98	26.90	1	2,956	0.03%
2021/12/29	1.1	26.89	3	26.82	27.10	-1.9	2,983	-0.06%
2021/12/28	9	26.50	4	26.50	26.45	5	3,010	0.17%
2021/12/27	12.2	26.78	7.1	26.87	26.65	5.2	3,051	0.17%
2021/12/24	42.8	28.35	32.1	28.02	27.30	10.7	3,131	0.34%
2021/12/23	5	27.61	16	27.60	27.65	-11	3,073	-0.36%
2021/12/22	1.2	26.76	2	26.75	26.65	-0.8	3,105	-0.03%
2021/12/21	7	27.19	8	27.05	27.10	-1	3,085	-0.03%
2021/12/20	13.2	27.65	31.1	27.38	27.30	-17.9	3,085	-0.58%
2021/12/17	1	26.50	3	26.68	26.60	-2	2,960	-0.07%
2021/12/16	0.8	26.60	1	26.70	26.75	-0.2	2,936	-0.01%
2021/12/15	0	0.00	5	26.04	26.20	-5	2,913	-0.17%
2021/12/14	1	26.30	3	25.97	25.90	-2	2,914	-0.07%
2021/12/13	0.2	26.50	7	26.49	26.60	-6.8	2,900	-0.23%
2021/12/10	0.5	26.00	0	0.00	25.95	0.5	2,887	0.02%
2021/12/09	2	26.13	1	26.20	26.05	1	2,930	0.03%
2021/12/08	2	26.03	2	26.05	26.15	0	2,994	0.00%
2021/12/07	8	26.13	6	26.08	26.05	2	2,992	0.07%
2021/12/02	0.2	24.90	0	0.00	24.95	0.2	2,919	0.01%
2021/12/01	0.2	25.15	6	25.20	25.20	-5.8	2,916	-0.20%
2021/11/30	1	25.30	1	25.35	25.30	0	2,923	0.00%
2021/11/26	2.2	25.04	2	25.15	24.95	0.2	2,895	0.01%
2021/11/25	1	25.20	0	0.00	25.25	1	2,870	0.03%
2021/11/24	0.3	25.20	4	25.25	25.20	-3.7	2,868	-0.13%
2021/11/23	0	0.00	4	25.48	25.15	-4	2,871	-0.14%
2021/11/22	0	0.00	4	25.58	25.30	-4	2,869	-0.14%
2021/11/19	1	26.15	28.4	25.95	25.95	-27.4	2,825	-0.97%
2021/11/18	3	26.45	0	0.00	26.45	3	2,807	0.11%
2021/11/17	4	26.16	0	0.00	26.15	4	2,792	0.14%
2021/11/16	1	26.40	0	0.00	26.30	1	2,785	0.04%
2021/11/15	0	0.00	16	26.35	26.40	-16	2,763	-0.58%
2021/11/12	0	0.00	1.1	25.81	25.90	-1.1	2,764	-0.04%
2021/11/11	2	26.23	1	26.00	26.30	1	2,745	0.04%
2021/11/10	3.1	26.09	2	25.95	25.80	1.1	2,732	0.04%
2021/11/09	6	26.28	2	26.40	26.25	4	2,699	0.15%
2021/11/08	18.5	26.59	3	26.60	26.40	15.5	2,671	0.58%
2021/11/05	2.2	26.65	17	26.81	26.70	-14.8	2,648	-0.56%
2021/11/04	11	27.08	22	27.12	27.20	-11	2,606	-0.42%
2021/11/03	36.1	27.02	48	27.07	27.40	-11.9	2,587	-0.46%
2021/11/02	1	26.40	4	26.33	26.05	-3	2,466	-0.12%
2021/11/01	10	26.11	5	26.16	26.15	5	2,428	0.21%
2021/10/29	6.1	26.33	25	26.42	26.45	-18.9	2,376	-0.80%
2021/10/28	3	25.97	12.5	25.92	25.90	-9.5	2,332	-0.41%
2021/10/27	1	25.45	15	25.74	25.80	-14	2,294	-0.61%
2021/10/26	1	25.75	0.1	25.60	25.65	0.9	2,294	0.04%
2021/10/25	1	25.75	1.2	25.94	25.80	-0.2	2,285	-0.01%
2021/10/22	6	25.63	37	25.61	25.40	-31	2,274	-1.36%
2021/10/21	8	25.65	17.1	25.91	25.80	-9.1	2,263	-0.40%
2021/10/20	28.1	25.67	12	25.69	24.80	16.1	2,111	0.76%
2021/10/19	10.2	24.80	0	0.00	24.60	10.2	1,942	0.52%
2021/10/18	5	25.12	2	25.10	25.25	3	1,933	0.16%
2021/10/15	5	24.38	13	24.31	24.10	-8	1,899	-0.42%
2021/10/14	2	23.88	4	23.56	23.80	-2	1,877	-0.11%
2021/10/13	4	23.10	2	23.48	22.85	2	1,888	0.11%
2021/10/12	0.2	23.20	1.2	23.06	22.95	-1	1,884	-0.05%
2021/10/08	4	22.63	3.4	22.69	22.65	0.6	1,891	0.03%
2021/10/07	1	23.20	0	0.00	23.20	1	1,899	0.05%
2021/10/06	2.3	23.63	1.2	23.46	23.05	1.1	1,941	0.06%
2021/10/05	13.2	23.62	13	23.49	24.00	0.2	1,932	0.01%
2021/10/04	15	24.98	26	24.78	24.40	-11	1,906	-0.58%
2021/10/01	39.2	26.26	40	26.10	25.50	-0.8	1,866	-0.04%
2021/09/30	33	25.97	29.1	25.95	26.20	3.9	1,781	0.22%
2021/09/29	3.1	25.08	13	24.96	25.00	-9.9	1,680	-0.59%
2021/09/28	0	0.00	1	24.30	24.30	-1	1,680	-0.06%
2021/09/27	2	24.18	1	24.50	24.55	1	1,734	0.06%
2021/09/24	0	0.00	1	23.40	23.25	-1	1,805	-0.06%
2021/09/23	1.1	23.10	1	23.15	23.10	0.1	1,983	0.01%
2021/09/22	2	23.30	1.1	23.11	23.00	0.9	2,373	0.04%
2021/09/17	0	0.00	19	23.88	24.00	-19	2,467	-0.77%
2021/09/16	1	24.05	11	23.75	23.75	-10	2,506	-0.40%
2021/09/15	2	24.15	23	24.17	23.90	-21	2,610	-0.80%
2021/09/14	25	24.79	17	24.71	24.60	8	2,621	0.31%
2021/09/13	22.1	24.83	17.2	24.58	25.20	4.9	2,643	0.18%
2021/09/10	0	0.00	5	23.76	24.10	-5	2,701	-0.19%
2021/09/09	1.2	23.40	0	0.00	23.35	1.2	2,834	0.04%
2021/09/08	9	23.30	4	23.45	23.20	5	2,988	0.17%
2021/09/07	15.2	23.65	9	23.47	23.55	6.2	3,254	0.19%
2021/09/06	0.2	23.50	1	23.25	23.20	-0.8	3,591	-0.02%
2021/09/03	1	24.05	17	24.19	23.75	-16	3,609	-0.44%
2021/09/02	3	23.65	0	0.00	23.70	3	3,633	0.08%
2021/09/01	1	24.04	3	23.80	23.75	-2	3,663	-0.05%
2021/08/31	0	0.00	3	23.50	23.60	-3	3,686	-0.08%
2021/08/30	0	0.00	5	23.35	23.55	-5	3,755	-0.13%
2021/08/27	0	0.00	1	23.30	23.35	-1	3,806	-0.03%
2021/08/26	1	23.20	1	23.35	22.95	0	3,851	0.00%
2021/08/25	0	0.00	1	22.85	22.90	-1	3,876	-0.03%
2021/08/23	0	0.00	3	22.10	22.30	-3	3,989	-0.08%
2021/08/20	3	21.20	5	21.24	21.35	-2	4,065	-0.05%
2021/08/19	0	0.00	4	21.59	21.50	-4	4,094	-0.10%
2021/08/18	3	21.90	4.3	21.51	22.50	-1.3	4,119	-0.03%
2021/08/17	0.1	21.65	12	21.78	21.55	-12	4,148	-0.29%
2021/08/16	4.1	22.12	18	22.38	22.15	-13.9	4,159	-0.33%
2021/08/13	3	23.05	0	0.00	23.00	3	4,165	0.07%
2021/08/12	0	0.00	2	23.40	23.45	-2	4,216	-0.05%
2021/08/11	1	23.20	0	0.00	23.20	1	4,337	0.02%
2021/08/10	1	23.95	2	24.10	23.90	-1	4,415	-0.02%
2021/08/09	6	24.30	7	24.26	24.25	-1	4,501	-0.02%
2021/08/06	1	24.05	0	0.00	24.00	1	4,581	0.02%
2021/08/05	7	24.33	3	24.50	23.90	4	4,778	0.08%
2021/08/04	7	24.39	7.3	24.39	24.50	-0.3	4,899	-0.01%
2021/08/03	10	24.23	10	24.38	24.25	0	5,062	0.00%
2021/08/02	0	0.00	5	23.70	23.70	-5	5,131	-0.10%
2021/07/30	2	23.53	2	23.73	23.45	0	5,290	0.00%
2021/07/29	0	0.00	4	23.11	23.40	-4	5,589	-0.07%
2021/07/28	5	23.17	3	22.90	23.00	2	5,852	0.03%
2021/07/27	0	0.00	4	23.86	23.60	-4	6,064	-0.07%
2021/07/26	1.1	23.78	6	23.79	23.65	-4.9	6,241	-0.08%
2021/07/23	4	23.49	6	23.62	23.55	-2	6,495	-0.03%
2021/07/22	12	23.38	8	23.26	23.25	4	7,002	0.06%
2021/07/21	4.1	23.03	6	23.20	22.90	-2	7,316	-0.03%
2021/07/20	2.1	23.84	1	23.65	23.60	1.1	7,492	0.01%
2021/07/19	2	24.60	9	24.73	24.40	-7	7,650	-0.09%
2021/07/16	9	24.70	1	24.40	24.50	8	8,011	0.10%
2021/07/15	6.7	24.15	14.1	24.32	24.70	-7.4	8,131	-0.09%
2021/07/14	16.1	23.66	26	23.54	23.80	-9.9	8,382	-0.12%
2021/07/13	24.1	24.34	18	24.20	23.85	6.1	8,638	0.07%
2021/07/12	14.3	25.10	24.3	24.87	24.70	-10.1	8,720	-0.12%
2021/07/09	0.1	25.20	1	24.90	24.95	-0.9	8,792	-0.01%
2021/07/08	8	25.11	9	25.16	25.25	-1	8,905	-0.01%
2021/07/07	24	24.93	34.4	24.91	24.70	-10.4	9,018	-0.12%
2021/07/06	23.1	25.69	6	25.79	25.45	17.1	9,083	0.19%
2021/07/05	23.1	26.84	7.1	26.93	27.20	16	9,117	0.18%
2021/07/02	7	26.78	7.2	26.63	26.60	-0.2	9,151	0.00%
2021/07/01	18.2	27.18	11	27.29	26.85	7.2	9,154	0.08%
2021/06/30	58.6	27.77	62.7	27.60	27.55	-4.1	9,152	-0.04%
2021/06/29	132	27.02	120.3	27.14	27.80	11.7	9,092	0.13%	大買/大賣/
2021/06/28	43.1	25.71	44.6	25.99	26.20	-1.5	8,919	-0.02%
2021/06/25	13	25.45	8	25.48	25.30	5	9,037	0.06%
2021/06/24	4	25.25	7.4	25.50	25.60	-3.4	9,210	-0.04%
2021/06/23	5.2	24.59	8.2	24.84	24.65	-3	9,134	-0.03%
2021/06/22	24.1	25.12	36	25.15	24.80	-11.9	9,282	-0.13%
2021/06/21	23	24.46	40.8	24.94	24.40	-17.8	9,268	-0.19%
2021/06/18	32.4	26.34	37	26.38	26.15	-4.6	9,191	-0.05%
2021/06/17	35	26.89	44	26.90	26.75	-9	9,096	-0.10%
2021/06/16	77.2	27.82	19.2	27.87	27.10	58.1	8,966	0.65%
2021/06/15	32	28.60	58.5	28.72	29.00	-26.5	8,732	-0.30%
2021/06/11	1	26.05	6.2	26.16	26.40	-5.2	8,437	-0.06%
2021/06/10	12	25.80	17	25.63	25.70	-5	8,443	-0.06%
2021/06/09	24.2	26.79	10	26.85	26.50	14.2	8,440	0.17%
2021/06/08	26	27.15	15	27.21	27.20	11	8,466	0.13%
2021/06/07	15.5	26.78	144	27.05	27.25	-128.5	8,481	-1.52%	大賣/鉅額交易
2021/06/04	183.2	26.64	169	26.84	26.65	14.2	8,456	0.17%	大買/大賣/
2021/06/03	161.1	26.75	74	26.80	26.85	87.1	8,468	1.03%	大買/
2021/06/02	27	26.14	15.1	26.24	26.15	11.9	8,487	0.14%
2021/06/01	48	25.55	52	25.71	26.10	-4	8,530	-0.05%
2021/05/31	56	26.08	48.4	26.18	25.55	7.6	8,615	0.09%
2021/05/28	15	25.14	11.1	25.01	24.85	3.9	8,614	0.05%
2021/05/27	16	24.01	1.2	24.17	24.00	14.8	8,786	0.17%
2021/05/26	2	23.83	3	23.85	24.15	-1	9,239	-0.01%
2021/05/25	15	23.86	10	24.00	23.75	5	9,520	0.05%
2021/05/24	3.3	23.50	4	23.49	23.45	-0.7	9,578	-0.01%
2021/05/21	3	22.93	10	23.09	23.25	-7	9,676	-0.07%
2021/05/20	13.1	22.90	11	23.08	22.70	2.1	9,758	0.02%
2021/05/19	25	23.34	53	22.94	23.50	-28	9,769	-0.29%
2021/05/18	29.2	21.63	62	21.88	22.40	-32.8	9,713	-0.34%
2021/05/17	39	20.61	29.6	20.98	20.40	9.4	9,718	0.10%
2021/05/14	12.2	22.84	25	22.70	22.65	-12.9	9,653	-0.13%
2021/05/13	56.1	22.15	54.4	22.24	22.30	1.7	9,564	0.02%
2021/05/12	22.1	25.25	57.1	24.81	24.40	-35	9,371	-0.37%
2021/05/11	41.2	27.33	99.6	27.26	27.10	-58.4	9,253	-0.63%
2021/05/10	19	29.22	23	29.43	28.95	-4	9,095	-0.04%
2021/05/07	30.5	29.02	58.6	28.66	29.00	-28.1	8,997	-0.31%
2021/05/06	186.1	30.54	141	30.77	29.90	45.1	8,849	0.51%	大買/大賣/
2021/05/05	136.2	30.53	79.5	29.99	30.35	56.7	8,569	0.66%	大買/
2021/05/04	27.8	29.25	66.5	29.09	28.50	-38.7	8,340	-0.46%
2021/05/03	68.1	32.60	27.4	32.62	31.45	40.7	8,154	0.50%
2021/04/29	80.8	31.67	91.4	31.51	32.35	-10.6	8,008	-0.13%
2021/04/28	201.9	32.93	169	33.22	32.25	33	7,758	0.42%	大買/大賣/
2021/04/27	121.6	31.13	112.2	31.35	31.35	9.4	7,284	0.13%	大買/大賣/
2021/04/26	50.5	29.82	59	29.90	29.80	-8.5	6,954	-0.12%
2021/04/23	68	29.14	53.6	28.71	28.50	14.4	6,768	0.21%
2021/04/22	235.3	30.46	176.2	30.45	29.20	59.1	6,621	0.89%	大買/大賣/
2021/04/21	54.6	28.84	32	28.78	29.05	22.6	6,239	0.36%
2021/04/20	144	28.60	73.6	28.24	28.45	70.4	6,136	1.15%	大買/
2021/04/19	84	28.68	74.5	28.54	29.10	9.5	5,928	0.16%
2021/04/16	27.1	26.26	39.3	26.37	26.55	-12.2	5,900	-0.21%
2021/04/15	50.5	25.61	43	25.72	25.75	7.5	5,781	0.13%
2021/04/14	36	24.29	47.4	24.33	24.65	-11.4	5,703	-0.20%
2021/04/13	43.5	25.07	37.3	24.68	24.40	6.3	5,646	0.11%
2021/04/12	10	25.71	25	25.84	26.00	-15	5,525	-0.27%
2021/04/09	35	24.90	33.6	25.00	24.65	1.4	5,461	0.03%
2021/04/08	22.1	24.60	22	24.91	24.85	0.1	5,396	0.00%
2021/04/07	15	24.04	19	24.04	23.95	-4	5,309	-0.07%
2021/04/06	65.4	24.31	45	24.26	24.05	20.4	5,288	0.38%
2021/04/01	38.1	23.94	18.2	23.92	23.85	19.9	5,239	0.38%
2021/03/31	100	24.17	101.2	24.43	24.35	-1.2	5,257	-0.02%	大賣/
2021/03/30	101	23.36	64	23.38	23.40	37	5,095	0.73%	大買/
2021/03/29	87	22.44	112	22.81	23.50	-25	4,944	-0.51%	大賣/
2021/03/26	24	21.49	10.6	21.50	21.60	13.4	4,992	0.27%
2021/03/25	74.1	21.93	54.8	21.81	21.35	19.3	5,302	0.36%
2021/03/24	19.1	21.34	11.3	21.11	21.45	7.8	5,198	0.15%
2021/03/23	12.1	21.08	8.4	21.28	21.05	3.7	5,161	0.07%
2021/03/22	29.1	21.59	8.5	21.59	21.55	20.7	5,142	0.40%
2021/03/19	2	21.40	3	21.30	21.50	-1	5,112	-0.02%
2021/03/18	8.1	21.46	4	21.45	21.35	4.1	5,115	0.08%
2021/03/17	7.5	21.12	33.1	21.20	21.15	-25.6	5,126	-0.50%
2021/03/16	6	21.54	6	21.70	21.50	0	5,144	0.00%
2021/03/15	11.4	21.62	11.3	21.83	21.70	0.1	5,186	0.00%
2021/03/12	34.1	21.61	16.4	21.66	21.65	17.8	5,385	0.33%
2021/03/11	3.9	21.26	17	21.28	21.35	-13.1	5,394	-0.24%
2021/03/10	16.3	21.48	15	21.53	21.55	1.3	5,421	0.02%
2021/03/09	13.1	21.35	12	21.11	21.55	1.1	5,444	0.02%
2021/03/08	18.1	21.45	9	21.54	21.25	9.1	5,428	0.17%
2021/03/05	36.2	21.49	8	21.48	21.45	28.2	5,478	0.51%
2021/03/04	48.6	21.99	20	21.85	21.70	28.6	5,530	0.52%
2021/03/03	9	21.52	31	21.36	21.45	-22	5,608	-0.39%
2021/03/02	84.3	22.11	81.2	21.75	21.30	3.1	5,785	0.05%
2021/02/26	124.6	22.12	111.2	22.00	21.85	13.4	5,752	0.23%	大買/大賣/
2021/02/25	62	21.22	37.2	21.34	21.80	24.8	5,385	0.46%
2021/02/24	20.2	19.87	25.1	19.84	19.85	-4.9	5,295	-0.09%
2021/02/23	34.5	19.59	35	19.58	19.60	-0.5	5,245	-0.01%
2021/02/22	36.2	19.17	20	19.32	19.35	16.2	5,155	0.31%
2021/02/19	22.1	18.31	11	18.29	18.60	11.1	5,124	0.22%
2021/02/18	11	17.80	2	17.75	17.95	9	5,179	0.17%
2021/02/17	46.1	17.39	13.3	17.51	17.80	32.8	5,167	0.63%
2021/02/05	15.5	16.80	6	16.83	16.80	9.5	5,140	0.19%
2021/02/04	2	16.60	1	16.65	16.50	1	5,121	0.02%
2021/02/03	7	16.55	2	16.50	16.45	5	5,134	0.10%
2021/02/01	1	16.00	1.2	16.26	16.25	-0.2	5,236	0.00%
2021/01/29	0	0.00	0	17.05	16.30	0	5,331	0.00%
2021/01/28	3	16.65	1	16.65	16.60	2	5,369	0.04%
2021/01/27	9	16.60	7	16.62	16.65	2	5,411	0.04%
2021/01/26	31	16.50	5	16.35	16.55	26	5,398	0.48%
2021/01/25	2	16.32	2	16.30	16.40	0	5,405	0.00%
2021/01/22	11	15.75	9	15.60	15.70	2	5,671	0.04%
2021/01/21	11	15.22	13	15.25	15.35	-2	5,632	-0.04%
2021/01/20	0	0.00	1.1	15.42	15.00	-1.1	5,667	-0.02%
2021/01/19	2	16.20	0	0.00	15.80	2	5,645	0.04%
2021/01/18	0	0.00	1	15.90	15.90	-1	5,649	-0.02%
2021/01/15	0	0.00	10	16.05	15.85	-10	5,632	-0.18%
2021/01/14	1	16.50	0	0.00	16.40	1	5,614	0.02%
2021/01/13	0	0.00	13	16.41	16.55	-13	5,651	-0.23%
2021/01/12	6	16.68	2	16.60	16.55	4	5,630	0.07%
2021/01/11	8.1	17.36	3	17.33	17.40	5.1	5,572	0.09%
2021/01/08	4	17.20	4	17.08	17.15	0	5,336	0.00%
2021/01/07	3	17.43	4.3	17.29	17.45	-1.3	5,342	-0.02%
2021/01/06	5	17.18	0	0.00	16.95	5	5,376	0.09%
2021/01/05	4	17.73	0	0.00	17.80	4	5,361	0.07%
2021/01/04	7	17.73	10	17.65	17.60	-3	5,530	-0.05%
2020/12/31	5.1	18.00	6	17.98	18.05	-1	5,509	-0.02%
2020/12/30	2.1	18.20	1	18.25	18.20	1.1	5,522	0.02%
2020/12/29	2.1	18.39	5	18.20	18.25	-2.9	5,541	-0.05%
2020/12/28	5	18.35	4	18.44	18.30	1	5,519	0.02%
2020/12/25	41	18.71	37	18.63	18.60	4	5,484	0.07%
2020/12/24	2	18.30	3	18.53	18.35	-1	5,368	-0.02%
2020/12/23	2	17.93	3	17.92	18.10	-1	5,331	-0.02%
2020/12/22	39	19.13	20	19.38	18.05	19	5,307	0.36%
2020/12/21	28	19.47	32	19.53	19.85	-4	5,131	-0.08%
2020/12/18	21	18.41	11	18.27	18.40	10	4,845	0.21%
2020/12/17	1	17.70	0	0.00	17.85	1	4,828	0.02%
2020/12/16	3	18.03	5	17.99	17.85	-2	4,871	-0.04%
2020/12/15	4	17.90	0	0.00	17.65	4	4,869	0.08%
2020/12/14	1	17.90	9	17.73	17.95	-8	4,881	-0.16%
2020/12/11	32	17.95	11	17.72	17.65	21	4,895	0.43%
2020/12/10	2	17.85	7	18.27	18.10	-5	4,911	-0.10%
2020/12/09	10	18.32	9	18.27	18.20	1	4,915	0.02%
2020/12/08	51.1	18.82	34	18.60	18.50	17.1	5,112	0.33%
2020/12/07	12.2	17.99	12	17.93	17.90	0.2	5,023	0.00%
2020/12/04	3	18.22	22	18.23	18.05	-19	5,248	-0.36%
2020/12/03	1	17.70	3	18.00	17.80	-2	5,504	-0.04%
2020/12/02	13	17.90	1	18.15	17.90	12	5,786	0.21%
2020/12/01	6	17.93	35	18.04	18.15	-29	5,927	-0.49%
2020/11/30	22	17.94	5	18.00	17.85	17	5,822	0.29%
2020/11/27	64	17.97	42	18.01	18.15	22	5,719	0.38%
2020/11/26	31	17.37	85	17.66	17.75	-54	5,588	-0.97%
2020/11/25	24	16.61	7	16.83	16.70	17	5,370	0.32%
2020/11/24	2	16.10	13	16.21	16.50	-11	5,153	-0.21%
2020/11/23	88	16.06	29	15.91	15.75	59	5,057	1.17%
2020/11/20	11	15.34	51	15.37	15.20	-40	4,859	-0.82%
2020/11/19	2	15.65	8	15.62	15.55	-6	4,802	-0.12%
2020/11/18	8	15.73	2	15.83	15.60	6	4,769	0.13%
2020/11/17	22	15.85	36	15.78	15.95	-14	4,706	-0.30%
2020/11/16	10	15.35	4	15.49	15.35	6	4,617	0.13%
2020/11/13	12	15.21	19	15.30	15.35	-7	4,660	-0.15%
2020/11/12	1	14.90	2	14.90	14.95	-1	4,632	-0.02%
2020/11/11	0	0.00	3	14.90	15.05	-3	4,633	-0.06%
2020/11/10	7	14.76	0	0.00	14.85	7	4,606	0.15%
2020/11/09	8	14.99	0	0.00	15.00	8	4,559	0.18%
2020/11/06	64	15.08	44	14.77	14.70	20	4,522	0.44%
2020/11/05	8	15.31	7	15.50	15.45	1	4,429	0.02%
2020/11/04	18	15.31	8	15.38	15.55	10	4,393	0.23%
2020/11/03	7	15.02	5	15.20	15.05	2	4,344	0.05%
2020/11/02	1	14.80	59	14.67	14.95	-58	4,323	-1.34%
2020/10/30	72	15.51	35	15.35	15.05	37	4,272	0.87%
2020/10/29	1	14.90	24	14.64	15.00	-23	3,955	-0.58%
2020/10/28	14	15.05	8	15.15	15.10	6	3,944	0.15%
2020/10/27	6	14.82	3	15.00	14.95	3	3,886	0.08%
2020/10/26	17	14.85	5	14.88	14.90	12	3,864	0.31%
2020/10/23	22	15.00	0	0.00	14.85	22	3,844	0.57%
2020/10/22	34	15.03	4	14.90	14.95	30	3,843	0.78%
2020/10/21	6	15.03	9	15.07	15.05	-3	3,820	-0.08%
2020/10/19	3	14.65	1	14.75	14.55	2	3,764	0.05%
2020/10/16	27	14.86	1	14.65	14.65	26	3,755	0.69%
2020/10/15	1	15.10	1	15.00	14.70	0	3,726	0.00%
2020/10/14	20	15.10	80	14.96	14.85	-60	3,703	-1.62%
2020/10/13	3	14.95	5	14.96	14.85	-2	3,651	-0.05%
2020/10/12	3	14.93	5	15.02	15.30	-2	3,599	-0.06%
2020/10/08	2	14.63	2	14.85	14.50	0	3,480	0.00%
2020/10/07	19	14.73	0	0.00	14.65	19	3,453	0.55%
2020/10/06	11	14.10	0	0.00	14.70	11	3,439	0.32%
2020/10/05	0	0.00	1	13.80	14.20	-1	3,407	-0.03%
2020/09/30	0	0.00	2	13.45	13.50	-2	3,393	-0.06%
2020/09/29	11	13.54	0	0.00	13.45	11	3,409	0.32%
2020/09/28	3	13.88	1	13.85	13.90	2	3,399	0.06%
2020/09/25	4	13.65	14	13.70	13.50	-10	3,390	-0.29%
2020/09/24	30	13.90	3	13.90	13.40	27	3,341	0.81%
2020/09/22	1.1	14.45	0	0.00	14.45	1.1	3,205	0.03%
2020/09/21	3	15.13	36	14.95	14.80	-33	3,138	-1.05%
2020/09/18	3	15.17	1	15.25	15.05	2	3,079	0.06%
2020/09/17	9	14.96	2	14.95	14.90	7	3,043	0.23%
2020/09/16	0	0.00	7	15.02	14.90	-7	3,003	-0.23%
2020/09/15	12	15.29	11	15.10	15.00	1	2,968	0.03%
2020/09/14	7	14.81	12	15.09	15.10	-5	2,907	-0.17%
2020/09/11	18	15.59	8	15.81	15.20	10	2,834	0.35%
2020/09/10	10	15.78	47	15.80	15.85	-37	2,568	-1.44%
2020/09/09	60	15.57	28	15.63	15.60	32	2,419	1.32%
2020/09/08	40	15.19	31	15.13	15.05	9	2,123	0.42%
2020/09/07	29	15.09	2	15.10	15.10	27	1,790	1.51%
2020/09/04	8	13.45	16	13.88	13.75	-8	1,452	-0.55%
2020/09/03	2	13.10	7	13.23	13.15	-5	1,266	-0.39%
2020/09/02	3	13.27	23	13.22	13.20	-20	1,249	-1.60%
2020/09/01	29	13.39	10	13.30	13.35	19	1,218	1.56%
2020/08/31	6	12.92	0	0.00	12.80	6	1,152	0.52%
2020/08/28	0	0.00	22	12.38	12.45	-22	1,095	-2.01%
2020/08/27	29	12.45	0	0.00	12.40	29	1,088	2.66%
2020/08/26	14	12.38	0	0.00	12.45	14	1,061	1.32%
2020/08/25	0	0.00	4	12.05	12.00	-4	1,033	-0.39%
2020/08/24	4	11.90	0	0.00	11.95	4	1,027	0.39%
2020/08/21	5	11.80	0	0.00	12.00	5	1,022	0.49%
2020/08/19	2	12.90	0	0.00	12.50	2	949	0.21%
2020/08/18	3	12.10	1	12.10	12.70	2	843	0.24%
2020/08/07	1	12.00	0	0.00	11.90	1	687	0.15%
2020/07/16	6	11.81	0	0.00	11.70	6	631	0.95%
2020/07/13	0	0.00	25	11.23	11.35	-25	545	-4.58%
2020/07/09	0	0.00	1	10.85	10.90	-1	508	-0.20%
2020/07/08	35	11.01	0	0.00	10.95	35	497	7.03%
2020/07/02	11	10.75	0	0.00	10.85	11	448	2.45%
2020/06/04	10	10.15	0	0.00	10.20	10	435	2.29%
2020/06/03	20	10.13	0	0.00	10.10	20	435	4.59%
2020/06/02	0	0.00	3	10.10	10.10	-3	433	-0.69%
2020/06/01	3	10.10	0	0.00	10.15	3	432	0.69%
2020/05/22	0	0.00	30	10.00	9.98	-30	437	-6.85%
2020/05/12	10	10.50	0	0.00	10.45	10	409	2.44%
2020/04/29	10	10.30	0	0.00	10.40	10	364	2.75%
2020/04/23	6	10.05	0	0.00	10.10	6	365	1.64%
2020/04/21	14	9.95	0	0.00	9.92	14	362	3.86%
2020/04/20	20	10.13	0	0.00	10.10	20	355	5.63%
2020/04/15	15	10.15	0	0.00	10.15	15	344	4.35%
2020/04/13	25	9.97	0	0.00	10.00	25	336	7.44%
2020/03/11	0	0.00	1	10.35	10.20	-1	296	-0.34%
2020/03/10	1	10.35	0	0.00	10.30	1	288	0.35%
2020/02/12	0	0.00	2	10.55	10.55	-2	240	-0.83%
2019/12/19	0	0.00	3	10.85	10.85	-3	268	-1.12%
2019/12/17	5	11.16	0	0.00	11.10	5	285	1.75%
2019/12/16	0	0.00	10	11.00	11.10	-10	284	-3.51%
2019/12/13	1	10.80	0	0.00	10.85	1	278	0.36%
2019/12/04	9	10.70	0	0.00	10.65	9	431	2.09%
2019/11/22	1	10.60	0	0.00	10.65	1	757	0.13%
2019/10/14	0	0.00	5	10.55	10.50	-5	809	-0.62%
2019/10/09	5	10.50	0	0.00	10.45	5	808	0.62%
2019/10/08	0	0.00	1	10.50	10.50	-1	806	-0.12%
2019/10/07	0	0.00	50	10.60	10.55	-50	804	-6.22%
2019/10/04	0	0.00	10	10.55	10.65	-10	801	-1.25%
2019/10/02	50	10.55	0	0.00	10.60	50	801	6.24%
2019/09/23	0	0.00	5	11.35	11.40	-5	730	-0.68%
2019/09/20	5	11.30	0	0.00	11.30	5	723	0.69%
2019/09/19	0	0.00	3	11.30	11.20	-3	704	-0.43%
2019/09/17	1	11.50	0	0.00	11.45	1	687	0.15%
2019/09/16	0	0.00	150	11.25	11.25	-150	613	-24.47%	大賣/鉅額交易
2019/09/12	0	0.00	3	11.15	11.20	-3	596	-0.50%
2019/09/10	40	10.70	0	0.00	10.80	40	550	7.27%
2019/09/09	50	10.90	0	0.00	10.85	50	540	9.26%
2019/09/06	10	11.05	0	0.00	11.05	10	529	1.89%
2019/09/05	51	11.00	3	11.03	11.25	48	518	9.26%
2019/09/04	2	11.10	2	11.15	10.95	0	475	0.00%
2019/09/03	15	11.28	51	11.27	11.35	-36	377	-9.53%
2019/09/02	0	0.00	50	10.30	10.35	-50	216	-23.10%
2019/08/30	1	10.15	0	0.00	10.15	1	211	0.47%
2019/08/27	0	0.00	50	10.20	10.20	-50	203	-24.53%
2019/08/26	50	10.15	0	0.00	10.15	50	198	25.17%
2019/08/22	50	10.10	1	10.10	10.10	49	186	26.23%
2019/08/20	50	10.15	0	0.00	10.10	50	184	27.14%
2019/07/01	1	10.05	0	0.00	10.10	1	193	0.52%
2019/06/27	0	0.00	5	10.10	10.15	-5	192	-2.60%
2019/05/16	0	0.00	2	10.35	10.20	-2	170	-1.17%
2019/05/15	2	10.20	0	0.00	10.45	2	162	1.23%
2019/03/28	0	9.89	0	0.00	9.89	0	109	0.00%
2019/01/03	0	0.00	1	9.45	9.45	-1	137	-0.73%
2018/10/08	2	9.93	0	0.00	9.96	2	163	1.22%
2018/09/14	3	10.20	0	0.00	10.25	3	200	1.50%
2018/08/08	0	0.00	3	10.55	10.55	-3	290	-1.03%
2018/08/06	0	0.00	1	10.55	10.55	-1	303	-0.33%
2018/07/25	0	0.00	3	10.55	10.60	-3	359	-0.84%
2018/07/11	3	10.55	0	0.00	10.55	3	464	0.65%
2018/06/08	0	0.00	2	11.40	11.45	-2	1,134	-0.18%
2018/06/07	1	11.45	0	0.00	11.40	1	1,136	0.09%
2018/06/06	1	11.40	2	11.40	11.45	-1	1,132	-0.09%
2018/06/05	2	11.45	0	0.00	11.35	2	1,128	0.18%
2018/04/24	0	0.00	1	11.75	11.65	-1	1,353	-0.07%
2018/04/12	0	0.00	12	12.00	12.00	-12	2,169	-0.55%
2018/04/11	3	12.65	1	12.30	12.30	2	2,203	0.09%
2018/04/10	4	13.46	15	13.01	12.40	-11	2,235	-0.49%
2018/04/09	10	13.12	12	13.45	13.45	-2	2,145	-0.09%
2018/04/03	1	12.30	0	0.00	12.25	1	2,021	0.05%
2018/04/02	13	12.13	1	12.30	12.35	12	2,081	0.58%
2018/03/22	1	11.60	0	0.00	11.55	1	2,016	0.05%
2018/02/22	1	11.35	0	0.00	11.35	1	2,138	0.05%
2018/02/06	0	0.00	50	10.85	10.70	-50	2,090	-2.39%
2018/01/25	50	11.90	0	0.00	11.80	50	2,038	2.45%
2018/01/17	10	12.65	0	0.00	12.35	10	1,942	0.51%
2018/01/16	0	0.00	1	12.50	12.50	-1	1,563	-0.06%
2018/01/15	0	0.00	10	12.55	12.75	-10	1,526	-0.66%
2018/01/12	5	12.40	1	12.30	12.50	4	1,459	0.27%
2018/01/11	8	12.54	8	12.39	12.20	0	1,419	0.00%
2018/01/10	5	12.10	8	12.17	12.05	-3	1,253	-0.24%
2018/01/08	3	11.65	0	0.00	11.70	3	1,110	0.27%
2018/01/05	4	11.74	0	0.00	11.80	4	1,068	0.37%
2018/01/04	4	11.75	1	11.65	11.70	3	1,010	0.30%
2018/01/03	1	11.50	0	0.00	11.70	1	950	0.11%
2018/01/02	0	0.00	7	11.51	11.50	-7	865	-0.81%