宏泰 (1612)-凱基-中壢券商分點個股進出

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
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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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	5.1	36.27	11	36.33	35.60	-5.9	10,081	-0.06%
2024/05/02	2.5	36.91	2	37.23	36.80	0.5	9,971	0.01%
2024/04/30	4	36.40	5	36.20	36.70	-1	9,893	-0.01%
2024/04/29	4.3	36.93	11	37.05	36.70	-6.7	9,832	-0.07%
2024/04/26	12	37.44	8	37.68	37.30	4	9,727	0.04%
2024/04/25	5	37.42	3	37.23	37.25	2	9,633	0.02%
2024/04/24	5.1	37.64	21	37.78	37.90	-15.9	9,530	-0.17%
2024/04/23	25.1	37.61	14	37.82	37.45	11.1	9,278	0.12%
2024/04/22	29	38.95	23	39.64	37.00	6	8,969	0.07%
2024/04/19	63	42.69	80	42.58	41.10	-17	8,539	-0.20%
2024/04/18	79	43.22	54	43.09	44.65	25	7,360	0.34%
2024/04/17	7	39.46	11	40.09	40.60	-4	6,189	-0.06%
2024/04/16	14	37.70	41	37.44	36.95	-27	5,912	-0.46%
2024/04/15	111	39.79	89.3	39.77	39.00	21.7	5,581	0.39%	大買/
2024/04/12	33	37.29	2.2	35.72	38.05	30.8	4,860	0.63%
2024/04/11	9.4	34.48	12	34.87	34.60	-2.6	4,504	-0.06%
2024/04/10	8	34.08	4.5	34.05	34.15	3.5	4,482	0.08%
2024/04/09	19.6	34.25	9	34.34	33.75	10.6	4,413	0.24%
2024/04/08	3	32.23	18	32.96	33.60	-15	4,187	-0.36%
2024/04/03	0	0.00	1	31.55	31.10	-1	3,997	-0.03%
2024/03/29	1	30.75	10.2	30.74	30.95	-9.2	3,933	-0.23%
2024/03/28	4	31.15	3	31.20	31.35	1	3,882	0.03%
2024/03/27	13	31.86	6	31.60	31.45	7	3,768	0.19%
2024/03/26	23	30.55	129	31.22	31.55	-106	3,519	-3.01%	大賣/鉅額交易
2024/03/25	34.2	30.79	8.5	30.71	30.80	25.7	2,899	0.89%
2024/03/22	37.5	29.30	21.1	29.77	29.40	16.4	2,593	0.63%
2024/03/21	6	27.95	10	27.85	28.00	-4	2,362	-0.17%
2024/03/20	0	0.00	0	28.00	27.70	0	2,396	0.00%
2024/03/19	0	0.00	0.4	28.11	28.25	-0.4	2,455	-0.02%
2024/03/18	3.4	28.28	1.4	28.12	28.20	2	2,579	0.08%
2024/03/15	3	28.23	1	28.05	28.00	2	3,154	0.06%
2024/03/14	1.4	27.74	3	27.98	28.05	-1.6	3,452	-0.05%
2024/03/13	0	0.00	16	27.55	27.40	-16	3,614	-0.44%
2024/03/12	0	0.00	150	27.40	27.45	-150	3,808	-3.94%	大賣/鉅額交易
2024/03/08	1	26.45	0	0.00	26.45	1	3,835	0.03%
2024/03/07	100	26.62	0	0.00	26.65	100	3,836	2.61%
2024/03/06	0	0.00	12	27.18	27.00	-12	3,846	-0.31%
2024/03/04	0	0.00	5	27.20	26.85	-5	3,868	-0.13%
2024/03/01	35	27.04	0	0.00	27.20	35	3,855	0.91%
2024/02/29	1	26.80	0	0.00	26.80	1	3,842	0.03%
2024/02/27	0	26.45	0	0.00	26.30	0	3,832	0.00%
2024/02/26	50	26.83	0	0.00	26.70	50	3,835	1.30%
2024/02/23	5	26.40	0	0.00	26.25	5	3,800	0.13%
2024/02/22	3	26.40	20	26.30	26.45	-17	3,795	-0.45%
2024/02/21	1	26.50	5	26.52	26.55	-4	3,782	-0.11%
2024/02/19	20	26.90	0	0.00	26.85	20	3,767	0.53%
2024/02/15	2	26.08	5	26.35	26.10	-3	3,770	-0.08%
2024/02/05	0	26.80	0	0.00	26.85	0	3,739	0.00%
2024/02/02	0	27.25	10	27.25	27.10	-10	3,734	-0.27%
2024/01/31	1	26.70	2	26.85	27.05	-1	3,723	-0.03%
2024/01/30	0	26.90	0	0.00	26.85	0	3,721	0.00%
2024/01/26	10	27.40	0	0.00	27.10	10	3,715	0.27%
2024/01/25	0	27.50	0	0.00	27.30	0	3,712	0.00%
2024/01/24	0	0.00	3	27.65	27.65	-3	3,707	-0.08%
2024/01/23	0	0.00	1	27.55	27.60	-1	3,711	-0.03%
2024/01/18	3	26.93	0	0.00	27.00	3	3,696	0.08%
2024/01/17	6	26.95	1	26.98	26.70	5	3,725	0.13%
2024/01/15	1	27.95	0	0.00	27.85	1	3,694	0.03%
2024/01/09	8	28.39	11	28.65	28.25	-3	3,649	-0.08%
2024/01/04	0	0.00	10	29.12	29.50	-10	3,434	-0.29%
2024/01/03	9	29.14	0	29.07	29.05	9	3,426	0.26%
2024/01/02	1	29.00	2	29.13	28.95	-1	3,347	-0.03%
2023/12/29	0	0.00	8	28.29	28.30	-8	3,246	-0.25%
2023/12/28	6	27.81	2	27.55	27.85	4	3,214	0.12%
2023/12/26	3	27.47	8	27.42	27.55	-5	3,357	-0.15%
2023/12/25	10	27.90	0	0.00	27.35	10	3,517	0.28%
2023/12/22	0	0.00	1	27.65	27.55	-1	3,661	-0.03%
2023/12/21	49	27.54	0	0.00	27.15	49	3,775	1.30%
2023/12/20	10	27.50	0	0.00	27.45	10	3,765	0.27%
2023/12/18	0	28.20	9	28.37	28.25	-9	3,701	-0.24%
2023/12/15	16	28.78	97	28.61	28.55	-81	3,681	-2.20%
2023/12/14	9	29.55	13	29.30	29.05	-4	3,614	-0.11%
2023/12/13	2	29.72	10	29.76	29.45	-8	3,529	-0.23%
2023/12/12	28	30.86	39	30.24	30.25	-11	3,370	-0.33%
2023/12/11	43	29.28	35	29.04	29.50	8	2,799	0.29%
2023/12/08	14	27.91	56	27.58	27.90	-42	2,481	-1.69%
2023/12/07	24	27.20	114	27.16	26.95	-90	2,266	-3.97%	大賣/
2023/12/06	1	26.30	21	26.40	26.95	-20	2,052	-0.97%
2023/12/05	50	25.85	6	26.13	26.20	44	2,030	2.17%
2023/12/04	30	25.85	24	26.09	25.80	6	2,099	0.29%
2023/12/01	2	25.78	0	0.00	25.70	2	2,085	0.10%
2023/11/30	30	25.43	0	0.00	25.50	30	2,056	1.46%
2023/11/29	31	25.50	0	0.00	25.50	31	2,052	1.51%
2023/11/28	0	0.00	4	25.08	25.20	-4	2,030	-0.20%
2023/11/24	0	0.00	1	25.30	25.15	-1	2,127	-0.05%
2023/11/22	2	24.75	5	24.75	24.80	-3	2,234	-0.13%
2023/11/20	0	0.00	1	24.70	24.70	-1	2,241	-0.04%
2023/11/17	8	24.64	0	0.00	24.60	8	2,250	0.36%
2023/11/16	2	24.75	2	24.75	24.75	0	2,254	0.00%
2023/11/13	5	24.30	3	24.32	24.30	2	2,268	0.09%
2023/11/09	10	24.61	0	0.00	24.80	10	2,287	0.44%
2023/11/08	19	24.75	1	24.65	24.75	18	2,315	0.78%
2023/11/07	3	24.67	0	0.00	24.60	3	2,332	0.13%
2023/11/06	0	0.00	5	24.80	24.85	-5	2,379	-0.21%
2023/11/03	1	24.45	0	0.00	24.55	1	2,416	0.04%
2023/10/31	1	24.50	0	0.00	24.35	1	2,601	0.04%
2023/10/27	0	0.00	1	24.80	24.70	-1	2,889	-0.03%
2023/10/26	11	24.60	0.1	24.55	24.80	10.9	2,924	0.37%
2023/10/25	0	0.00	1	24.85	24.85	-1	3,039	-0.03%
2023/10/20	1	23.90	1	23.90	23.90	0	3,630	0.00%
2023/10/19	2	24.30	0	0.00	24.25	2	3,636	0.05%
2023/10/18	2	24.55	0	0.00	24.30	2	3,652	0.05%
2023/10/16	4	25.21	2	25.00	25.00	2	3,663	0.05%
2023/10/13	0	0.00	1	25.50	25.45	-1	3,744	-0.03%
2023/10/12	2	25.60	5	25.60	25.60	-3	3,815	-0.08%
2023/10/11	15	25.44	22	24.94	24.90	-7	3,821	-0.18%
2023/10/06	4	27.40	4	27.41	27.30	0	3,736	0.00%
2023/10/05	4	27.55	2	27.65	27.45	2	3,772	0.05%
2023/10/04	6	27.24	16	27.32	27.50	-10	3,809	-0.26%
2023/10/03	15	28.19	12	27.94	27.80	3	3,831	0.08%
2023/10/02	5	27.91	3	27.92	28.05	2	3,804	0.05%
2023/09/28	11	27.24	14	27.27	27.55	-3	3,698	-0.08%
2023/09/27	21	27.56	13	27.01	26.65	8	3,573	0.22%
2023/09/26	6	27.12	24	27.12	27.20	-18	3,429	-0.53%
2023/09/25	1	26.30	0	0.00	26.30	1	3,323	0.03%
2023/09/22	0	0.00	2	25.50	26.05	-2	3,325	-0.06%
2023/09/21	2	25.55	0	0.00	25.50	2	3,332	0.06%
2023/09/18	0	0.00	12	26.20	26.10	-12	3,426	-0.35%
2023/09/14	3	26.40	1	26.65	26.25	2	3,833	0.05%
2023/09/13	0	0.00	1	26.20	26.40	-1	3,824	-0.03%
2023/09/08	1	26.30	30	25.90	25.85	-29	3,924	-0.74%
2023/09/07	31	25.86	2	26.30	25.85	29	3,941	0.74%
2023/09/01	0	0.00	1	25.35	25.10	-1	5,093	-0.02%
2023/08/31	13	24.98	1	25.10	25.40	12	5,132	0.23%
2023/08/30	3	24.68	6	24.91	24.90	-3	5,228	-0.06%
2023/08/29	1	24.20	1	24.35	24.15	0	5,257	0.00%
2023/08/28	4	23.61	0	0.00	23.35	4	5,193	0.08%
2023/08/25	0	0.00	2	24.00	24.00	-2	5,188	-0.04%
2023/08/24	1	23.75	0	0.00	23.75	1	5,191	0.02%
2023/08/23	1	23.65	1	23.85	23.90	0	5,200	0.00%
2023/08/22	2	23.70	0	0.00	23.70	2	5,230	0.04%
2023/08/17	0	0.00	12	23.85	24.30	-12	5,276	-0.23%
2023/08/15	0	0.00	2	24.60	24.55	-2	5,310	-0.04%
2023/08/14	4	24.38	1	24.50	24.20	3	5,370	0.06%
2023/08/11	1	24.90	10	24.85	24.60	-9	5,550	-0.16%
2023/08/10	6	24.83	0	0.00	24.80	6	5,578	0.11%
2023/08/09	2	25.55	0	0.00	25.50	2	5,536	0.04%
2023/08/08	3	26.07	0	0.00	26.00	3	5,519	0.05%
2023/08/07	12	26.28	0	0.00	26.15	12	5,515	0.22%
2023/08/04	25	25.39	15	26.13	26.30	10	5,511	0.18%
2023/08/02	31	27.67	21	27.74	27.00	10	5,454	0.18%
2023/07/31	1	26.35	0	0.00	26.30	1	5,257	0.02%
2023/07/28	11	26.87	4	26.65	26.65	7	5,229	0.13%
2023/07/27	10	28.52	21	28.70	28.00	-11	5,107	-0.22%
2023/07/26	13	27.98	3	27.27	27.70	10	4,891	0.20%
2023/07/25	11	27.98	9	27.88	27.85	2	4,681	0.04%
2023/07/24	5	26.25	1	26.25	26.15	4	4,476	0.09%
2023/07/20	1	26.70	3	26.65	26.65	-2	4,437	-0.05%
2023/07/19	0	0.00	1	26.05	26.10	-1	4,409	-0.02%
2023/07/18	6	26.40	0	0.00	26.35	6	4,391	0.14%
2023/07/17	8	26.89	20	26.90	27.00	-12	4,308	-0.28%
2023/07/14	1	26.25	7	26.55	26.15	-6	4,241	-0.14%
2023/07/12	1	26.30	5	26.35	26.30	-4	4,204	-0.10%
2023/07/06	0	0.00	6	26.75	26.75	-6	4,099	-0.15%
2023/07/04	0	0.00	2	27.00	26.95	-2	4,052	-0.05%
2023/06/29	2	26.50	0	0.00	26.55	2	4,010	0.05%
2023/06/27	13	26.03	11	26.08	26.15	2	3,998	0.05%
2023/06/26	6	26.83	20	26.95	26.65	-14	4,010	-0.35%
2023/06/21	1	27.30	10	27.31	27.45	-9	3,960	-0.23%
2023/06/20	72	27.17	54	27.82	27.90	18	3,842	0.47%
2023/06/19	0	0.00	3	25.90	25.90	-3	3,533	-0.08%
2023/06/16	3	26.07	0	0.00	26.20	3	3,512	0.09%
2023/06/15	0	26.15	2	25.90	26.20	-2	3,441	-0.06%
2023/06/14	10	25.60	1	26.05	25.60	9	3,371	0.27%
2023/06/13	13	25.53	0	0.00	25.70	13	3,338	0.39%
2023/06/12	5	25.50	3	25.82	25.50	2	3,282	0.06%
2023/06/09	4	26.86	47	27.41	26.75	-43	3,162	-1.36%
2023/06/08	121	28.18	58	28.08	28.10	63	2,968	2.12%	大買/
2023/06/07	15	26.67	17	26.20	27.05	-2	2,338	-0.09%
2023/06/06	1	25.00	0	0.00	24.80	1	2,066	0.05%
2023/06/05	3	24.73	33	24.34	24.35	-30	2,015	-1.49%
2023/06/02	4	24.04	4	23.89	23.60	0	1,879	0.00%
2023/05/31	0	0.00	5	22.75	22.85	-5	1,741	-0.29%
2023/05/26	0	0.00	1	23.25	22.80	-1	1,711	-0.06%
2023/05/25	0	0.00	30	22.95	23.10	-30	1,679	-1.79%
2023/05/24	0	0.00	32	22.85	22.85	-32	1,636	-1.95%
2023/05/22	0	0.00	10	22.95	22.70	-10	1,628	-0.61%
2023/05/18	6	22.25	8	22.51	22.60	-2	1,573	-0.13%
2023/05/17	8	23.02	13	22.91	22.10	-5	1,527	-0.33%
2023/05/16	0	0.00	11	21.59	22.40	-11	1,322	-0.83%
2023/05/12	1	20.90	0	0.00	21.40	1	1,295	0.08%
2023/05/11	1	20.90	0	0.00	20.80	1	1,283	0.08%
2023/05/10	1	21.55	0	0.00	21.50	1	1,269	0.08%
2023/05/09	15	21.10	1	21.35	21.10	14	1,256	1.11%
2023/05/08	5	22.16	6	22.38	22.45	-1	1,192	-0.08%
2023/05/05	2	21.00	0	0.00	21.00	2	1,113	0.18%
2023/05/04	3	21.30	0	0.00	21.35	3	1,132	0.26%
2023/04/20	0	0.00	1	21.00	20.80	-1	1,854	-0.05%
2023/04/19	0	0.00	5	21.10	21.00	-5	1,843	-0.27%
2023/04/18	52	20.98	5	20.90	20.85	47	1,826	2.57%
2023/04/14	0	0.00	2	21.05	21.00	-2	1,806	-0.11%
2023/04/13	17	20.99	0	0.00	20.70	17	1,789	0.95%
2023/04/12	7	21.20	5	21.13	21.25	2	1,750	0.11%
2023/04/10	1	20.15	0	0.00	20.30	1	1,679	0.06%
2023/04/07	0	0.00	6	20.05	20.05	-6	1,658	-0.36%
2023/03/31	0	0.00	5	19.79	19.75	-5	1,627	-0.31%
2023/03/30	1	19.75	1	19.75	19.85	0	1,623	0.00%
2023/03/28	0	0.00	1	19.35	19.35	-1	1,597	-0.06%
2023/03/27	15	19.62	5	19.65	19.55	10	1,583	0.63%
2023/03/24	0	0.00	5	19.20	19.15	-5	1,530	-0.33%
2023/03/22	2	18.90	0	0.00	18.90	2	1,534	0.13%
2023/03/21	5	18.85	0	0.00	18.75	5	1,553	0.32%
2023/03/17	0	0.00	5	18.30	18.30	-5	1,576	-0.32%
2023/03/13	0	0.00	3	18.05	18.35	-3	1,581	-0.19%
2023/03/10	2	18.78	0	0.00	18.50	2	1,587	0.13%
2023/03/09	1	19.20	0	0.00	19.10	1	1,568	0.06%
2023/03/01	0	0.00	5	18.75	18.75	-5	1,554	-0.32%
2023/02/23	5	19.20	0	0.00	19.20	5	1,545	0.32%
2023/02/21	0	0.00	2	19.35	19.30	-2	1,541	-0.13%
2023/02/20	10	19.35	5	19.22	19.30	5	1,546	0.32%
2023/02/17	5	19.20	0	0.00	19.20	5	1,569	0.32%
2023/02/16	1	19.05	0	0.00	19.05	1	1,606	0.06%
2023/02/15	1	19.05	0	0.00	19.05	1	1,608	0.06%
2023/02/14	2	18.90	0	0.00	18.85	2	1,595	0.13%
2023/02/10	0	0.00	3	19.00	18.90	-3	1,631	-0.18%
2023/02/06	0	0.00	3	19.10	19.15	-3	1,691	-0.18%
2023/02/03	2	19.60	2	19.70	19.45	0	1,682	0.00%
2023/02/01	3	20.17	17	20.06	19.95	-14	1,639	-0.85%
2023/01/31	24	20.41	12	20.18	20.10	12	1,587	0.76%
2023/01/30	23	19.95	30	19.26	20.10	-7	1,420	-0.49%
2023/01/17	1	18.30	0	0.00	18.30	1	1,329	0.08%
2023/01/16	0	0.00	2	18.25	18.25	-2	1,328	-0.15%
2023/01/13	14	18.84	34	18.81	18.70	-20	1,292	-1.55%
2023/01/12	41	18.72	3	19.02	19.10	38	1,212	3.13%
2023/01/11	0	0.00	1	17.90	17.80	-1	1,048	-0.10%
2023/01/10	0	0.00	1	18.10	17.70	-1	1,011	-0.10%
2022/12/28	0	0.00	15	16.45	16.20	-15	978	-1.53%
2022/12/19	0	0.00	2	16.60	16.70	-2	1,063	-0.19%
2022/12/16	3	16.70	10	16.70	16.65	-7	1,087	-0.64%
2022/12/15	3	16.88	0	0.00	17.00	3	1,116	0.27%
2022/12/14	0	0.00	2	17.00	16.90	-2	1,244	-0.16%
2022/12/13	1	16.90	3	16.85	16.80	-2	1,302	-0.15%
2022/12/12	15	16.91	0	0.00	16.95	15	1,291	1.16%
2022/12/06	0	0.00	3	16.53	16.20	-3	1,273	-0.24%
2022/12/02	3	16.82	0	0.00	16.85	3	1,269	0.24%
2022/11/22	2	15.90	0	0.00	16.00	2	1,261	0.16%
2022/11/15	0	0.00	1	16.70	16.65	-1	1,256	-0.08%
2022/11/14	0	0.00	9	16.51	16.50	-9	1,223	-0.74%
2022/11/08	2	16.00	4	16.05	15.90	-2	1,191	-0.17%
2022/11/07	2	16.00	0	0.00	16.30	2	1,174	0.17%
2022/10/28	0	0.00	10	14.65	14.25	-10	1,078	-0.93%
2022/10/27	0	0.00	10	14.60	14.70	-10	1,088	-0.92%
2022/10/26	15	14.30	0	0.00	14.30	15	1,090	1.38%
2022/10/24	0	0.00	38	14.45	14.45	-38	1,081	-3.51%
2022/10/20	3	13.45	0	0.00	13.60	3	1,061	0.28%
2022/10/14	0	0.00	30	14.08	14.15	-30	1,045	-2.87%
2022/09/29	0	0.00	1	14.50	14.35	-1	1,317	-0.08%
2022/09/28	2	14.03	2	14.20	14.05	0	1,342	0.00%
2022/09/27	5	14.45	5	14.65	14.80	0	1,355	0.00%
2022/09/26	0	0.00	1	14.85	14.55	-1	1,369	-0.07%
2022/09/23	2	16.10	0	0.00	15.70	2	1,387	0.14%
2022/09/22	0	0.00	4	16.41	16.15	-4	1,402	-0.29%
2022/09/21	8	16.93	7	16.57	16.70	1	1,376	0.07%
2022/09/20	28	15.95	5	16.12	16.50	23	1,256	1.83%
2022/09/19	2	15.35	0	0.00	15.15	2	1,217	0.16%
2022/09/12	0	0.00	3	15.90	15.85	-3	1,306	-0.23%
2022/09/07	3	15.63	0	0.00	15.50	3	1,323	0.23%
2022/09/06	2	16.03	0	0.00	15.90	2	1,319	0.15%
2022/09/05	0	0.00	7	16.25	16.15	-7	1,328	-0.53%
2022/09/02	5	16.49	0	0.00	16.40	5	1,345	0.37%
2022/08/30	0	0.00	50	16.90	17.00	-50	1,369	-3.65%
2022/08/29	4	16.80	0	0.00	16.80	4	1,375	0.29%
2022/08/16	0	0.00	1	17.50	17.50	-1	1,454	-0.07%
2022/08/15	0	0.00	5	17.30	17.30	-5	1,459	-0.34%
2022/08/12	0	0.00	2	17.00	17.05	-2	1,452	-0.14%
2022/08/04	1	16.20	1	16.30	16.35	0	1,590	0.00%
2022/08/03	2	16.50	0	0.00	16.40	2	1,666	0.12%
2022/08/02	2	16.95	0	0.00	16.85	2	1,817	0.11%
2022/08/01	0	0.00	10	17.30	17.35	-10	1,911	-0.52%
2022/07/28	1	17.15	0	0.00	17.15	1	1,982	0.05%
2022/07/26	1	17.35	0	0.00	17.00	1	2,066	0.05%
2022/07/25	1	17.10	0	0.00	17.35	1	2,116	0.05%
2022/07/20	2	17.25	0	0.00	17.20	2	2,215	0.09%
2022/07/13	0	0.00	10	16.30	16.20	-10	2,360	-0.42%
2022/07/12	3	15.95	14	15.80	15.80	-11	2,465	-0.45%
2022/07/11	7	16.54	3	17.35	16.45	4	2,483	0.16%
2022/07/08	26	17.61	5	17.35	17.10	21	2,494	0.84%
2022/07/07	0	0.00	6	20.50	20.90	-6	2,410	-0.25%
2022/07/06	0	0.00	11	20.40	20.40	-11	2,365	-0.46%
2022/07/05	0	0.00	3	21.10	20.90	-3	2,372	-0.13%
2022/07/04	2	20.60	3	20.80	20.55	-1	2,377	-0.04%
2022/07/01	6	20.36	0	0.00	20.15	6	2,445	0.25%
2022/06/30	5	21.60	0	0.00	21.35	5	2,440	0.20%
2022/06/29	7	22.15	0	0.00	22.20	7	2,462	0.28%
2022/06/24	3	22.02	3	21.98	21.95	0	2,822	0.00%
2022/06/22	7	21.92	2	22.05	21.90	5	3,182	0.16%
2022/06/21	2	22.30	14	22.20	22.60	-12	3,228	-0.37%
2022/06/20	16	22.49	1	23.15	22.00	15	3,228	0.46%
2022/06/17	4	23.23	2	23.20	23.15	2	3,203	0.06%
2022/06/16	3	23.60	1	23.45	23.10	2	3,223	0.06%
2022/06/15	0	0.00	1	23.75	23.75	-1	3,259	-0.03%
2022/06/14	2	23.40	3	23.52	23.80	-1	3,277	-0.03%
2022/06/13	6	23.65	0	0.00	23.75	6	3,290	0.18%
2022/06/10	21	24.66	0	0.00	24.60	21	3,292	0.64%
2022/06/08	3	24.60	0	0.00	24.60	3	3,321	0.09%
2022/06/02	5	25.15	0	0.00	25.15	5	3,399	0.15%
2022/05/31	1	24.45	0	0.00	24.60	1	3,519	0.03%
2022/05/30	1	24.50	0	0.00	24.55	1	3,574	0.03%
2022/05/24	1	24.00	0	0.00	23.80	1	3,685	0.03%
2022/05/19	5	23.30	1	23.25	23.70	4	3,731	0.11%
2022/05/16	5	23.00	0	0.00	23.20	5	3,724	0.13%
2022/05/13	1	22.90	0	0.00	23.05	1	3,727	0.03%
2022/05/12	3	23.15	0	0.00	22.75	3	3,724	0.08%
2022/05/11	6	23.49	1	23.30	23.20	5	3,728	0.13%
2022/05/10	6	24.13	44	24.23	24.40	-38	3,647	-1.04%
2022/05/09	31	26.57	0	0.00	26.50	31	3,494	0.89%
2022/05/06	56	29.04	3	29.08	29.40	53	3,420	1.55%
2022/05/05	9	30.29	7	29.89	29.80	2	3,401	0.06%
2022/05/04	4	30.03	4	29.85	29.85	0	3,371	0.00%
2022/04/29	3	30.45	1	30.00	30.50	2	3,303	0.06%
2022/04/28	3	29.55	18	29.62	30.00	-15	3,273	-0.46%
2022/04/27	7	28.99	7	28.85	28.85	0	3,243	0.00%
2022/04/26	17	29.52	8	29.66	29.70	9	3,209	0.28%
2022/04/25	7	29.31	3	28.95	28.95	4	3,167	0.13%
2022/04/22	5	30.26	13	30.73	30.80	-8	3,115	-0.26%
2022/04/21	2	29.60	0	0.00	29.60	2	3,059	0.07%
2022/04/20	3	28.90	3	29.30	29.30	0	3,060	0.00%
2022/04/19	4	29.24	3	29.15	29.15	1	3,056	0.03%
2022/04/18	17	30.17	3	30.68	29.15	14	3,071	0.46%
2022/04/15	2	31.50	1.5	31.20	31.55	0.5	2,955	0.02%
2022/04/14	1	30.65	0	0.00	30.80	1	2,921	0.03%
2022/04/13	1	30.60	0	0.00	30.60	1	2,875	0.03%
2022/04/08	2	30.65	0	0.00	30.65	2	2,817	0.07%
2022/04/07	12	30.95	10	30.60	29.90	2	2,791	0.07%
2022/04/06	2	32.10	0	0.00	31.85	2	2,718	0.07%
2022/04/01	9	31.68	13	31.80	31.90	-4	2,708	-0.15%
2022/03/31	9	31.95	53	32.51	32.15	-44	2,702	-1.63%
2022/03/30	59	32.27	6	32.54	32.95	53	2,781	1.91%
2022/03/29	63	31.57	4	31.58	31.80	59	2,693	2.19%
2022/03/28	18	30.22	20	30.91	31.30	-2	2,592	-0.08%
2022/03/25	4	30.31	28	30.22	30.20	-24	2,442	-0.98%
2022/03/24	3	29.00	5	29.07	28.95	-2	2,341	-0.09%
2022/03/23	0	0.00	13	28.45	28.55	-13	2,304	-0.56%
2022/03/21	10	28.20	0	0.00	28.30	10	2,321	0.43%
2022/03/18	11	28.16	1	28.25	28.25	10	2,310	0.43%
2022/03/15	3	26.53	0	0.00	26.50	3	2,259	0.13%
2022/03/14	1	27.25	0	0.00	27.05	1	2,257	0.04%
2022/03/09	1	28.10	16	28.12	28.05	-15	2,270	-0.66%
2022/03/08	0	0.00	41	27.52	27.30	-41	2,259	-1.81%
2022/03/07	1	28.95	1	28.60	28.65	0	2,204	0.00%
2022/03/04	1	29.00	7	28.66	28.70	-6	2,132	-0.28%
2022/03/03	0	0.00	1	28.50	28.80	-1	2,096	-0.05%
2022/03/02	1	27.75	1	27.60	28.10	0	2,061	0.00%
2022/03/01	0	0.00	7	27.53	27.65	-7	2,017	-0.35%
2022/02/25	1	27.30	2	27.25	27.30	-1	1,993	-0.05%
2022/02/24	8	26.99	7	26.71	26.70	1	1,977	0.05%
2022/02/23	1	27.25	1	27.35	27.25	0	1,984	0.00%
2022/02/22	3	26.98	0	0.00	27.20	3	1,984	0.15%
2022/02/21	2	27.05	60	27.13	27.05	-58	1,968	-2.95%
2022/02/18	0	0.00	2	26.93	26.90	-2	1,959	-0.10%
2022/02/17	0	0.00	27	26.96	26.85	-27	1,980	-1.36%
2022/02/16	0	0.00	0	26.70	26.75	0	1,973	0.00%
2022/02/15	1	26.60	2.1	26.75	26.65	-1.1	1,992	-0.05%
2022/02/14	0	0.00	30	26.47	26.65	-30	2,012	-1.49%
2022/02/11	7	26.54	12	26.57	26.40	-5	2,021	-0.25%
2022/02/08	10	25.70	0	0.00	25.90	10	2,071	0.48%
2022/02/07	0	0.00	15	24.78	25.15	-15	2,085	-0.72%
2022/01/26	2	23.90	0	0.00	23.95	2	2,195	0.09%
2022/01/24	1	23.65	0	0.00	23.95	1	2,305	0.04%
2022/01/21	5	24.10	0	0.00	24.10	5	2,386	0.21%
2022/01/19	7	24.86	0	0.00	24.75	7	2,429	0.29%
2022/01/18	29	25.17	0	0.00	25.10	29	2,447	1.18%
2022/01/17	3	24.90	0	0.00	25.25	3	2,475	0.12%
2022/01/13	1	24.90	60	25.10	25.00	-59	2,656	-2.22%
2022/01/12	29.1	25.07	0	0.00	25.05	29.1	2,814	1.03%
2022/01/11	1	25.25	0	0.00	25.55	1	2,829	0.04%
2022/01/10	4	25.70	0	0.00	25.85	4	2,855	0.14%
2022/01/07	5	25.80	0	0.00	25.75	5	2,902	0.17%
2022/01/05	20	26.23	0	0.00	26.20	20	2,919	0.69%
2022/01/04	0	0.00	2	26.53	26.40	-2	2,925	-0.07%
2022/01/03	2	26.70	5	26.70	26.70	-3	2,947	-0.10%
2021/12/30	0	0.00	16	27.05	26.90	-16	2,956	-0.54%
2021/12/29	0	0.00	72	26.69	27.10	-72	2,983	-2.41%
2021/12/28	38	26.52	30	26.55	26.45	8	3,010	0.27%
2021/12/27	18	26.72	1	26.95	26.65	17	3,051	0.56%
2021/12/24	54	27.83	13	28.15	27.30	41	3,131	1.31%
2021/12/23	20	27.00	18	27.59	27.65	2	3,073	0.07%
2021/12/22	22	27.00	2	26.93	26.65	20	3,105	0.64%
2021/12/21	30	27.13	5	27.35	27.10	25	3,085	0.81%
2021/12/20	44	27.47	167	27.49	27.30	-123	3,085	-3.99%	大賣/鉅額交易
2021/12/17	0	0.00	5	26.60	26.60	-5	2,960	-0.17%
2021/12/16	6	26.48	5	26.65	26.75	1	2,936	0.03%
2021/12/15	0	0.00	3	25.92	26.20	-3	2,913	-0.10%
2021/12/14	37	26.19	3	26.38	25.90	34	2,914	1.17%
2021/12/13	8	26.49	5	26.46	26.60	3	2,900	0.10%
2021/12/10	0	0.00	3	25.95	25.95	-3	2,887	-0.10%
2021/12/09	1	26.15	0	0.00	26.05	1	2,930	0.03%
2021/12/08	0	0.00	2	26.00	26.15	-2	2,994	-0.07%
2021/12/07	15	26.03	0	0.00	26.05	15	2,992	0.50%
2021/12/06	10	25.10	0	0.00	25.10	10	2,925	0.34%
2021/12/01	12	25.05	0	0.00	25.20	12	2,916	0.41%
2021/11/29	5	24.30	6	24.60	25.10	-1	2,921	-0.03%
2021/11/26	11	24.97	130	25.14	24.95	-119	2,895	-4.11%	大賣/鉅額交易
2021/11/24	0	25.25	0	0.00	25.20	0	2,868	0.00%
2021/11/23	5	25.20	0	0.00	25.15	5	2,871	0.17%
2021/11/22	11	25.57	2	25.50	25.30	9	2,869	0.31%
2021/11/19	20	26.06	0	0.00	25.95	20	2,825	0.71%
2021/11/16	66	26.36	15	26.48	26.30	51	2,785	1.83%
2021/11/12	5	25.80	1	26.05	25.90	4	2,764	0.14%
2021/11/11	2	26.40	4	26.40	26.30	-2	2,745	-0.07%
2021/11/10	6	25.89	26	25.90	25.80	-20	2,732	-0.73%
2021/11/09	15	26.27	137	26.25	26.25	-122	2,699	-4.52%	大賣/鉅額交易
2021/11/08	2	26.65	0	0.00	26.40	2	2,671	0.07%
2021/11/05	12	26.68	5	27.00	26.70	7	2,648	0.26%
2021/11/04	0	0.00	10	27.00	27.20	-10	2,606	-0.38%
2021/11/03	19	26.94	119	27.10	27.40	-100	2,587	-3.86%	大賣/
2021/11/02	20	26.10	16	26.12	26.05	4	2,466	0.16%
2021/11/01	0	0.00	8	26.08	26.15	-8	2,428	-0.33%
2021/10/29	21	26.33	7	26.21	26.45	14	2,376	0.59%
2021/10/28	6	26.06	25	26.00	25.90	-19	2,332	-0.81%
2021/10/27	0	0.00	2	25.63	25.80	-2	2,294	-0.09%
2021/10/26	2	25.70	4	25.63	25.65	-2	2,294	-0.09%
2021/10/25	0	0.00	16	25.86	25.80	-16	2,285	-0.70%
2021/10/22	6	25.98	65	25.64	25.40	-59	2,274	-2.59%
2021/10/21	32	25.27	29	25.59	25.80	3	2,263	0.13%
2021/10/20	10	25.76	21	25.15	24.80	-11	2,111	-0.52%
2021/10/19	100	24.50	127	24.54	24.60	-27	1,942	-1.39%	大賣/
2021/10/18	40	25.12	10	24.86	25.25	30	1,933	1.55%
2021/10/15	77	24.28	25	24.17	24.10	52	1,899	2.74%
2021/10/14	15	23.53	1	23.80	23.80	14	1,877	0.75%
2021/10/13	9	23.53	1	22.70	22.85	8	1,888	0.42%
2021/10/12	16	23.16	0	0.00	22.95	16	1,884	0.85%
2021/10/08	42	22.83	0	0.00	22.65	42	1,891	2.22%
2021/10/07	13	23.31	0	0.00	23.20	13	1,899	0.68%
2021/10/06	6	23.39	0	0.00	23.05	6	1,941	0.31%
2021/10/05	24	23.70	5	23.33	24.00	19	1,932	0.98%
2021/10/04	17	25.38	57	24.65	24.40	-40	1,906	-2.10%
2021/10/01	18	25.85	19	25.75	25.50	-1	1,866	-0.05%
2021/09/30	23	25.84	32.2	25.90	26.20	-9.2	1,781	-0.52%
2021/09/29	10	24.55	2	25.13	25.00	8	1,680	0.48%
2021/09/27	3	24.40	2	24.53	24.55	1	1,734	0.06%
2021/09/24	0	0.00	10	23.30	23.25	-10	1,805	-0.55%
2021/09/23	7	23.31	0	0.00	23.10	7	1,983	0.35%
2021/09/22	16	23.39	0	0.00	23.00	16	2,373	0.67%
2021/09/17	0	0.00	12	23.69	24.00	-12	2,467	-0.49%
2021/09/15	7	24.00	1	24.45	23.90	6	2,610	0.23%
2021/09/14	37	24.60	1	24.45	24.60	36	2,621	1.37%
2021/09/13	3	25.05	2	24.90	25.20	1	2,643	0.04%
2021/09/10	30	24.03	0	0.00	24.10	30	2,701	1.11%
2021/09/09	0	0.00	2	23.40	23.35	-2	2,834	-0.07%
2021/09/08	2	23.30	2	23.70	23.20	0	2,988	0.00%
2021/09/06	0	0.00	2	23.25	23.20	-2	3,591	-0.06%
2021/08/26	0	0.00	10	22.85	22.95	-10	3,851	-0.26%
2021/08/25	10	22.92	1	22.90	22.90	9	3,876	0.23%
2021/08/24	1	22.60	0	0.00	22.80	1	3,906	0.03%
2021/08/20	10	21.20	0	0.00	21.35	10	4,065	0.25%
2021/08/17	7	21.94	1	21.85	21.55	6	4,148	0.14%
2021/08/13	0	0.00	4	23.20	23.00	-4	4,165	-0.10%
2021/08/09	3	24.30	11	24.26	24.25	-8	4,501	-0.18%
2021/08/05	11	24.30	0	0.00	23.90	11	4,778	0.23%
2021/08/03	40	24.23	0	0.00	24.25	40	5,062	0.79%
2021/08/02	151	23.61	1	23.35	23.70	150	5,131	2.92%	大買/鉅額交易
2021/07/30	40	23.63	0	0.00	23.45	40	5,290	0.76%
2021/07/29	0	0.00	18	23.50	23.40	-18	5,589	-0.32%
2021/07/26	0	0.00	2	23.95	23.65	-2	6,241	-0.03%
2021/07/22	0	0.00	1	23.45	23.25	-1	7,002	-0.01%
2021/07/20	0.1	24.00	1	23.65	23.60	-0.9	7,492	-0.01%
2021/07/19	0	0.00	1	24.40	24.40	-1	7,650	-0.01%
2021/07/16	3	24.40	0	0.00	24.50	3	8,011	0.04%
2021/07/15	2	24.08	20	24.55	24.70	-18	8,131	-0.22%
2021/07/14	1	23.95	0	0.00	23.80	1	8,382	0.01%
2021/07/13	14	23.99	6	24.18	23.85	8	8,638	0.09%
2021/07/12	5	24.90	7	25.03	24.70	-2	8,720	-0.02%
2021/07/09	2	24.95	10	24.95	24.95	-8	8,792	-0.09%
2021/07/08	1	25.00	4	25.40	25.25	-3	8,905	-0.03%
2021/07/07	5.2	24.90	5	25.18	24.70	0.2	9,018	0.00%
2021/07/06	23	25.54	0	0.00	25.45	23	9,083	0.25%
2021/07/05	20	26.80	59	27.01	27.20	-39	9,117	-0.43%
2021/07/02	6	26.62	23	26.82	26.60	-17	9,151	-0.19%
2021/07/01	22	27.28	4	27.31	26.85	18	9,154	0.20%
2021/06/30	15	27.50	11	27.81	27.55	4	9,152	0.04%
2021/06/29	95	27.22	27	27.63	27.80	68	9,092	0.75%
2021/06/28	6	25.48	23	25.87	26.20	-17	8,919	-0.19%
2021/06/25	17	25.36	2	25.33	25.30	15	9,037	0.17%
2021/06/24	1	25.15	4	25.48	25.60	-3	9,210	-0.03%
2021/06/23	1	24.50	13	24.47	24.65	-12	9,134	-0.13%
2021/06/22	2	24.95	2	25.00	24.80	0	9,282	0.00%
2021/06/21	12	24.59	8	25.06	24.40	4	9,268	0.04%
2021/06/18	24	26.21	2	27.00	26.15	22	9,191	0.24%
2021/06/17	1	26.90	6	26.60	26.75	-5	9,096	-0.05%
2021/06/16	26	27.92	5	27.89	27.10	21	8,966	0.23%
2021/06/15	19	28.44	31	28.82	29.00	-12	8,732	-0.14%
2021/06/11	5	25.80	5	26.10	26.40	0	8,437	0.00%
2021/06/10	3	25.47	6	25.38	25.70	-3	8,443	-0.04%
2021/06/09	5	26.81	0	0.00	26.50	5	8,440	0.06%
2021/06/08	3	27.23	1	27.15	27.20	2	8,466	0.02%
2021/06/07	7	26.87	7	26.90	27.25	0	8,481	0.00%
2021/06/04	0	0.00	2	26.75	26.65	-2	8,456	-0.02%
2021/06/02	13	26.00	8	26.17	26.15	5	8,487	0.06%
2021/06/01	0	0.00	2	25.58	26.10	-2	8,530	-0.02%
2021/05/31	3	25.65	8	26.10	25.55	-5	8,615	-0.06%
2021/05/28	2	25.35	13	25.15	24.85	-11	8,614	-0.13%
2021/05/27	5	24.00	0	0.00	24.00	5	8,786	0.06%
2021/05/26	0	0.00	2	23.93	24.15	-2	9,239	-0.02%
2021/05/25	8	23.97	3	23.60	23.75	5	9,520	0.05%
2021/05/20	2	22.50	0	0.00	22.70	2	9,758	0.02%
2021/05/19	5	23.07	11	22.95	23.50	-6	9,769	-0.06%
2021/05/18	0	0.00	7	22.29	22.40	-7	9,713	-0.07%
2021/05/17	23	20.68	8	21.73	20.40	15	9,718	0.15%
2021/05/14	17	22.86	1	22.70	22.65	16	9,653	0.17%
2021/05/13	11	22.75	22	22.17	22.30	-11	9,564	-0.12%
2021/05/12	22	24.83	5	25.09	24.40	17	9,371	0.18%
2021/05/11	2	28.43	57	27.34	27.10	-55	9,253	-0.59%
2021/05/10	1	29.40	9	29.02	28.95	-8	9,095	-0.09%
2021/05/07	12	29.37	7.5	28.78	29.00	4.5	8,997	0.05%
2021/05/06	13	30.53	11	30.18	29.90	2	8,849	0.02%
2021/05/05	12	30.41	22	30.33	30.35	-10	8,569	-0.12%
2021/05/04	56	28.80	42	29.07	28.50	14	8,340	0.17%
2021/05/03	38	32.51	5	33.00	31.45	33	8,154	0.40%
2021/04/29	51.5	31.46	34	31.38	32.35	17.5	8,008	0.22%
2021/04/28	260	32.77	266	33.24	32.25	-6	7,758	-0.08%	大買/大賣/
2021/04/27	43	31.14	55	31.26	31.35	-12	7,284	-0.16%
2021/04/26	21	30.04	10	30.08	29.80	11	6,954	0.16%
2021/04/23	21	29.35	15	28.45	28.50	6	6,768	0.09%
2021/04/22	38.4	30.27	42	30.25	29.20	-3.6	6,621	-0.05%
2021/04/21	8.5	29.04	5	29.07	29.05	3.5	6,239	0.06%
2021/04/20	32	28.45	18.2	28.49	28.45	13.8	6,136	0.23%
2021/04/19	19.6	29.02	35	28.72	29.10	-15.4	5,928	-0.26%
2021/04/16	15	26.39	116	26.09	26.55	-101	5,900	-1.71%	大賣/鉅額交易
2021/04/15	110	25.78	1	25.80	25.75	109	5,781	1.89%	大買/鉅額交易
2021/04/14	0	0.00	18	24.44	24.65	-18	5,703	-0.32%
2021/04/13	3	24.85	1	25.75	24.40	2	5,646	0.04%
2021/04/12	31	25.99	3	25.77	26.00	28	5,525	0.51%
2021/04/09	9	25.06	7	24.96	24.65	2	5,461	0.04%
2021/04/08	21	24.86	22	24.88	24.85	-1	5,396	-0.02%
2021/04/07	2	24.30	2	24.08	23.95	0	5,309	0.00%
2021/04/06	5	24.27	0	0.00	24.05	5	5,288	0.09%
2021/04/01	19	24.06	15	23.95	23.85	4	5,239	0.08%
2021/03/31	26.1	24.33	8	24.63	24.35	18.1	5,257	0.34%
2021/03/30	20	23.58	27	23.19	23.40	-7	5,095	-0.14%
2021/03/29	8	22.24	19	22.37	23.50	-11	4,944	-0.22%
2021/03/26	0	0.00	1	21.20	21.60	-1	4,992	-0.02%
2021/03/25	19	21.76	14	22.08	21.35	5	5,302	0.09%
2021/03/24	11	21.45	4	20.78	21.45	7	5,198	0.13%
2021/03/23	6	21.11	9	21.07	21.05	-3	5,161	-0.06%
2021/03/22	12	21.54	11	21.73	21.55	1	5,142	0.02%
2021/03/19	12	21.26	3	21.50	21.50	9	5,112	0.18%
2021/03/18	7	21.56	7	21.43	21.35	0	5,115	0.00%
2021/03/17	4	21.03	4	21.18	21.15	0	5,126	0.00%
2021/03/16	2	21.53	0	0.00	21.50	2	5,144	0.04%
2021/03/15	2	21.80	3	21.85	21.70	-1	5,186	-0.02%
2021/03/12	0	0.00	2	21.55	21.65	-2	5,385	-0.04%
2021/03/11	2	21.23	0	0.00	21.35	2	5,394	0.04%
2021/03/10	9	21.57	4	21.58	21.55	5	5,421	0.09%
2021/03/09	2.1	21.20	1	21.50	21.55	1.1	5,444	0.02%
2021/03/08	4	21.69	4	21.38	21.25	0	5,428	0.00%
2021/03/05	5	21.67	0	0.00	21.45	5	5,478	0.09%
2021/03/04	13	21.80	3	22.10	21.70	10	5,530	0.18%
2021/03/03	6	21.30	7	21.54	21.45	-1	5,608	-0.02%
2021/03/02	18	22.21	30	22.27	21.30	-12	5,785	-0.21%
2021/02/26	70	22.26	56	21.78	21.85	14	5,752	0.24%
2021/02/25	27	21.54	18	21.41	21.80	9	5,385	0.17%
2021/02/24	10	19.85	15	19.85	19.85	-5	5,295	-0.09%
2021/02/23	13	19.60	2	19.70	19.60	11	5,245	0.21%
2021/02/22	3	19.17	2	19.20	19.35	1	5,155	0.02%
2021/02/19	5	18.10	1	18.40	18.60	4	5,124	0.08%
2021/02/18	35	17.72	2	17.75	17.95	33	5,179	0.64%
2021/02/17	9	17.59	6	17.53	17.80	3	5,167	0.06%
2021/02/05	1	16.85	7	16.79	16.80	-6	5,140	-0.12%
2021/02/04	0	0.00	1	16.60	16.50	-1	5,121	-0.02%
2021/02/01	3	16.08	1	15.95	16.25	2	5,236	0.04%
2021/01/29	3	16.42	0	0.00	16.30	3	5,331	0.06%
2021/01/28	3	16.62	0	0.00	16.60	3	5,369	0.06%
2021/01/26	3	16.35	1	16.40	16.55	2	5,398	0.04%
2021/01/25	1	16.10	3	15.80	16.40	-2	5,405	-0.04%
2021/01/22	1	15.55	1	15.95	15.70	0	5,671	0.00%
2021/01/21	1	15.10	0	0.00	15.35	1	5,632	0.02%
2021/01/20	1	15.10	0	0.00	15.00	1	5,667	0.02%
2021/01/15	0	0.00	2	16.20	15.85	-2	5,632	-0.04%
2021/01/14	0	0.00	5	16.45	16.40	-5	5,614	-0.09%
2021/01/13	2	16.50	7	16.52	16.55	-5	5,651	-0.09%
2021/01/12	3	16.43	0	0.00	16.55	3	5,630	0.05%
2021/01/11	9	17.31	1	17.30	17.40	8	5,572	0.14%
2021/01/06	0	0.00	1	17.10	16.95	-1	5,376	-0.02%
2021/01/05	3	17.77	0	0.00	17.80	3	5,361	0.06%
2020/12/29	0	0.00	12	18.38	18.25	-12	5,541	-0.22%
2020/12/28	4	18.30	2	18.30	18.30	2	5,519	0.04%
2020/12/25	2	18.80	3	18.97	18.60	-1	5,484	-0.02%
2020/12/24	3	18.45	10	18.40	18.35	-7	5,368	-0.13%
2020/12/23	3	17.85	0	0.00	18.10	3	5,331	0.06%
2020/12/22	2	18.60	17	18.72	18.05	-15	5,307	-0.28%
2020/12/21	13	19.49	0	0.00	19.85	13	5,131	0.25%
2020/12/18	12	17.99	0	0.00	18.40	12	4,845	0.25%
2020/12/08	23	18.77	23	18.58	18.50	0	5,112	0.00%
2020/12/07	0	0.00	10	17.95	17.90	-10	5,023	-0.20%
2020/12/03	0	0.00	4	17.85	17.80	-4	5,504	-0.07%
2020/12/02	3	18.03	0	0.00	17.90	3	5,786	0.05%
2020/12/01	0	0.00	5	18.25	18.15	-5	5,927	-0.08%
2020/11/30	4	17.85	3	17.95	17.85	1	5,822	0.02%
2020/11/27	11	18.10	4	17.98	18.15	7	5,719	0.12%
2020/11/26	16	17.35	8	17.52	17.75	8	5,588	0.14%
2020/11/25	3	16.97	10	16.75	16.70	-7	5,370	-0.13%
2020/11/24	10	16.10	0	0.00	16.50	10	5,153	0.19%
2020/11/23	15	16.07	5	16.10	15.75	10	5,057	0.20%
2020/11/20	0	0.00	9	15.27	15.20	-9	4,859	-0.19%
2020/11/19	0	0.00	3	15.60	15.55	-3	4,802	-0.06%
2020/11/18	3	15.85	13	15.66	15.60	-10	4,769	-0.21%
2020/11/16	2	15.40	1	15.40	15.35	1	4,617	0.02%
2020/11/09	2	14.98	10	15.05	15.00	-8	4,559	-0.18%
2020/11/06	8	15.39	8	14.96	14.70	0	4,522	0.00%
2020/11/05	2	15.40	1	15.40	15.45	1	4,429	0.02%
2020/11/04	0	0.00	10	15.20	15.55	-10	4,393	-0.23%
2020/11/02	3	14.77	22	14.82	14.95	-19	4,323	-0.44%
2020/10/30	46	15.97	26	15.35	15.05	20	4,272	0.47%
2020/10/23	0	0.00	5	15.00	14.85	-5	3,844	-0.13%
2020/10/22	1	15.00	10	15.00	14.95	-9	3,843	-0.23%
2020/10/21	1	15.10	5	14.80	15.05	-4	3,820	-0.10%
2020/10/19	0	0.00	1	14.60	14.55	-1	3,764	-0.03%
2020/10/16	2	14.58	0	0.00	14.65	2	3,755	0.05%
2020/10/14	7	15.06	0	0.00	14.85	7	3,703	0.19%
2020/10/13	10	15.08	4	14.84	14.85	6	3,651	0.16%
2020/10/12	6	15.21	3	15.05	15.30	3	3,599	0.08%
2020/10/07	2	14.63	0	0.00	14.65	2	3,453	0.06%
2020/09/28	3	13.85	0	0.00	13.90	3	3,399	0.09%
2020/09/25	0	0.00	1	13.15	13.50	-1	3,390	-0.03%
2020/09/24	3	13.83	8	13.59	13.40	-5	3,341	-0.15%
2020/09/23	5	14.75	50	14.50	14.45	-45	3,264	-1.38%
2020/09/22	5	14.90	12	14.48	14.45	-7	3,205	-0.22%
2020/09/21	5	15.40	0	0.00	14.80	5	3,138	0.16%
2020/09/18	0	0.00	5	15.10	15.05	-5	3,079	-0.16%
2020/09/17	1	15.00	0	0.00	14.90	1	3,043	0.03%
2020/09/15	1	15.00	100	15.00	15.00	-99	2,968	-3.33%
2020/09/14	0	0.00	50	15.00	15.10	-50	2,907	-1.72%
2020/09/11	5	15.36	13	16.05	15.20	-8	2,834	-0.28%
2020/09/10	2	15.50	13	15.75	15.85	-11	2,568	-0.43%
2020/09/09	22	15.64	14	15.57	15.60	8	2,419	0.33%
2020/09/08	17	15.16	17	15.10	15.05	0	2,123	0.00%
2020/09/07	20	15.10	105	15.10	15.10	-85	1,790	-4.75%	大賣/
2020/09/04	7	14.14	79	14.13	13.75	-72	1,452	-4.96%
2020/09/03	2	13.10	0	0.00	13.15	2	1,266	0.16%
2020/09/01	0	0.00	9	13.12	13.35	-9	1,218	-0.74%
2020/08/31	0	0.00	2	13.00	12.80	-2	1,152	-0.17%
2020/08/28	3	12.43	2	12.40	12.45	1	1,095	0.09%
2020/08/26	4	12.39	0	0.00	12.45	4	1,061	0.38%
2020/08/21	1	12.00	0	0.00	12.00	1	1,022	0.10%
2020/08/19	1	12.80	24	12.76	12.50	-23	949	-2.42%
2020/08/18	20	12.25	8	12.31	12.70	12	843	1.42%
2020/08/17	5	12.05	0	0.00	12.05	5	795	0.63%
2020/08/12	0	0.00	3	11.95	12.10	-3	747	-0.40%
2020/08/11	14	11.88	0	0.00	11.90	14	717	1.95%
2020/08/10	6	12.08	0	0.00	12.20	6	694	0.86%
2020/08/07	1	12.00	0	0.00	11.90	1	687	0.15%
2020/08/06	5	11.65	2	11.65	11.70	3	667	0.45%
2020/08/04	0	0.00	1	11.45	11.45	-1	660	-0.15%
2020/07/22	0	0.00	7	11.55	11.50	-7	653	-1.07%
2020/07/21	0	0.00	6	11.55	11.60	-6	648	-0.93%
2020/07/16	5	11.70	0	0.00	11.70	5	631	0.79%
2020/07/15	7	12.15	2	11.55	11.80	5	619	0.81%
2020/07/13	3	11.38	1	11.30	11.35	2	545	0.37%
2020/07/09	0	0.00	4	10.95	10.90	-4	508	-0.79%
2020/07/08	4	11.13	0	0.00	10.95	4	497	0.80%
2020/07/07	10	10.70	0	0.00	10.75	10	477	2.09%
2020/07/06	10	10.50	0	0.00	10.60	10	467	2.14%
2020/06/08	3	10.20	0	0.00	10.25	3	413	0.73%
2020/05/07	0	0.00	2	10.65	10.70	-2	386	-0.52%
2020/05/06	12	10.65	2	10.60	10.65	10	382	2.62%
2020/05/05	2	10.50	0	0.00	10.60	2	375	0.53%
2020/04/20	10	10.10	0	0.00	10.10	10	355	2.81%
2020/03/26	0	0.00	2	8.92	9.06	-2	334	-0.60%
2020/03/25	12	8.93	0	0.00	8.90	12	330	3.63%
2020/03/11	0	0.00	2	10.35	10.20	-2	296	-0.67%
2020/03/10	2	10.40	0	0.00	10.30	2	288	0.69%
2020/03/09	10	10.00	0	0.00	9.85	10	268	3.73%
2020/03/06	10	10.00	0	0.00	10.00	10	263	3.80%
2020/03/02	10	10.00	0	0.00	9.97	10	260	3.84%
2020/02/20	11	10.35	0	0.00	10.35	11	248	4.43%
2020/01/14	0	0.00	2	10.95	11.00	-2	215	-0.93%
2020/01/13	11	10.91	0	0.00	11.00	11	217	5.07%
2020/01/02	0	0.00	1	11.00	11.10	-1	214	-0.47%
2019/12/30	0	0.00	19	11.00	10.90	-19	204	-9.28%
2019/12/19	10	10.85	0	0.00	10.85	10	268	3.73%
2019/12/17	0	0.00	10	11.20	11.10	-10	285	-3.50%
2019/12/16	20	11.00	0	0.00	11.10	20	284	7.02%
2019/12/10	0	0.00	15	10.85	10.75	-15	405	-3.70%
2019/12/09	15	10.88	0	0.00	10.95	15	410	3.66%
2019/11/18	0	0.00	1	10.55	10.55	-1	773	-0.13%
2019/11/12	7	10.45	0	0.00	10.55	7	819	0.85%
2019/11/07	3	10.45	2	10.50	10.50	1	835	0.12%
2019/10/15	0	0.00	1	10.50	10.50	-1	812	-0.12%
2019/10/14	0	0.00	8	10.47	10.50	-8	809	-0.99%
2019/10/09	0	0.00	2	10.50	10.45	-2	808	-0.25%
2019/10/08	0	0.00	3	10.55	10.50	-3	806	-0.37%
2019/10/07	10	10.60	0	0.00	10.55	10	804	1.24%
2019/10/04	8	10.62	1	10.60	10.65	7	801	0.87%
2019/10/03	1	10.60	2	10.55	10.55	-1	803	-0.12%
2019/10/02	0	0.00	1	10.60	10.60	-1	801	-0.12%
2019/10/01	0	0.00	3	10.65	10.55	-3	797	-0.38%
2019/09/27	0	0.00	2	10.70	10.70	-2	787	-0.25%
2019/09/26	0	0.00	20	10.92	10.85	-20	781	-2.56%
2019/09/25	31	11.09	9	11.22	10.90	22	773	2.84%
2019/09/24	1	11.25	0	0.00	11.40	1	742	0.13%
2019/09/23	6	11.37	0	0.00	11.40	6	730	0.82%
2019/09/20	5	11.35	15	11.35	11.30	-10	723	-1.38%
2019/09/19	20	11.25	2	11.40	11.20	18	704	2.55%
2019/09/18	10	11.30	6	11.40	11.35	4	696	0.57%
2019/09/17	20	11.51	15	11.50	11.45	5	687	0.73%
2019/09/16	3	11.30	0	0.00	11.25	3	613	0.49%
2019/09/12	6	11.08	0	0.00	11.20	6	596	1.01%
2019/09/11	10	10.70	0	0.00	10.75	10	560	1.79%
2019/09/09	0	0.00	2	11.05	10.85	-2	540	-0.37%
2019/09/06	0	0.00	2	11.05	11.05	-2	529	-0.38%
2019/09/05	10	10.95	0	0.00	11.25	10	518	1.93%
2019/09/04	11	11.17	14	10.97	10.95	-3	475	-0.63%
2019/09/03	12	11.11	3	11.18	11.35	9	377	2.38%
2019/08/29	2	10.18	0	0.00	10.10	2	207	0.97%
2019/08/23	0	0.00	1	10.25	10.15	-1	195	-0.51%
2019/08/19	10	10.10	0	0.00	10.15	10	181	5.51%
2019/08/15	1	10.20	10	10.10	10.05	-9	178	-5.03%
2019/08/13	10	9.84	12	9.75	9.75	-2	140	-1.43%
2019/07/31	5	9.78	0	0.00	9.77	5	187	2.67%
2019/07/02	0	0.00	1	10.15	10.10	-1	193	-0.52%
2019/06/24	1	10.05	0	0.00	10.15	1	195	0.51%
2019/06/20	10	10.00	0	0.00	10.05	10	194	5.14%
2019/06/19	10	10.05	0	0.00	10.10	10	190	5.24%
2019/06/11	0	0.00	5	10.00	10.05	-5	194	-2.56%
2019/06/06	0	0.00	10	10.00	10.05	-10	193	-5.18%
2019/06/05	0	0.00	3	10.10	10.10	-3	188	-1.59%
2019/05/22	8	10.15	0	0.00	10.15	8	181	4.40%
2019/05/21	2	10.08	0	0.00	10.10	2	179	1.12%
2019/05/17	3	10.05	10	10.05	10.00	-7	176	-3.97%
2019/05/16	0	0.00	1	10.20	10.20	-1	170	-0.59%
2019/05/15	10	10.11	0	0.00	10.45	10	162	6.16%
2019/05/14	7	9.91	0	0.00	9.94	7	132	5.29%
2019/05/06	10	9.70	0	0.00	9.70	10	119	8.34%
2019/03/15	0	0.00	7	9.94	9.93	-7	105	-6.66%
2019/03/14	0	0.00	1	9.94	9.94	-1	103	-0.97%
2019/03/04	3	9.94	0	0.00	9.99	3	114	2.61%
2019/02/27	1	9.98	0	0.00	9.99	1	121	0.83%
2019/02/26	4	9.98	0	0.00	9.99	4	125	3.19%
2019/02/21	0	0.00	3	9.77	9.81	-3	129	-2.31%
2019/02/19	0	0.00	2	9.77	9.80	-2	126	-1.58%
2019/01/23	5	9.61	0	0.00	9.66	5	128	3.89%
2019/01/10	0	0.00	5	9.45	9.54	-5	130	-3.84%
2019/01/09	5	9.52	0	0.00	9.51	5	126	3.96%
2018/12/20	0	0.00	5	9.45	9.48	-5	150	-3.32%
2018/12/19	5	9.52	0	0.00	9.53	5	153	3.25%
2018/12/06	0	0.00	1	9.62	9.58	-1	159	-0.63%
2018/12/05	0	0.00	2	9.55	9.63	-2	157	-1.27%
2018/12/04	3	9.60	1	9.60	9.64	2	159	1.25%
2018/11/28	0	0.00	1	9.39	9.41	-1	157	-0.63%
2018/11/23	0	0.00	5	9.40	9.36	-5	152	-3.28%
2018/11/21	6	9.43	3	9.30	9.45	3	147	2.03%
2018/11/15	0	0.00	5	9.35	9.39	-5	146	-3.41%
2018/11/14	8	9.40	0	0.00	9.35	8	147	5.44%
2018/11/07	0	0.00	5	9.36	9.36	-5	156	-3.19%
2018/10/15	0	0.00	4	9.40	9.39	-4	172	-2.31%
2018/10/12	4	9.42	0	0.00	9.47	4	171	2.33%
2018/08/29	0	0.00	9	10.30	10.35	-9	247	-3.64%
2018/08/28	0	0.00	3	10.35	10.35	-3	254	-1.18%
2018/08/27	0	0.00	8	10.35	10.30	-8	263	-3.03%
2018/08/23	0	0.00	1	10.30	10.35	-1	271	-0.37%
2018/08/21	0	0.00	5	10.10	10.15	-5	276	-1.81%
2018/08/07	0	0.00	5	10.50	10.50	-5	299	-1.67%
2018/08/06	5	10.51	0	0.00	10.55	5	303	1.65%
2018/07/23	0	0.00	2	10.45	10.45	-2	362	-0.55%
2018/07/20	0	0.00	3	10.50	10.40	-3	375	-0.80%
2018/07/19	2	10.55	7	10.50	10.45	-5	381	-1.31%
2018/07/18	10	10.47	0	0.00	10.50	10	397	2.52%
2018/07/06	10	10.50	0	0.00	10.45	10	538	1.86%
2018/06/01	0	0.00	1	11.25	11.30	-1	1,114	-0.09%
2018/05/30	0	0.00	8	11.05	11.00	-8	1,113	-0.72%
2018/05/24	1	11.20	0	0.00	11.20	1	1,136	0.09%
2018/05/21	0	0.00	5	11.20	11.30	-5	1,190	-0.42%
2018/05/18	10	11.20	0	0.00	11.15	10	1,206	0.83%
2018/05/11	20	11.43	0	0.00	11.40	20	1,251	1.60%
2018/05/09	1	11.50	3	11.35	11.50	-2	1,249	-0.16%
2018/05/08	13	11.34	0	0.00	11.30	13	1,236	1.05%
2018/05/04	20	11.35	0	0.00	11.30	20	1,256	1.59%
2018/04/25	2	11.50	0	0.00	11.70	2	1,305	0.15%
2018/04/20	2	11.95	0	0.00	11.90	2	1,753	0.11%
2018/04/17	3	11.95	0	0.00	11.80	3	2,004	0.15%
2018/04/16	2	11.85	1	11.80	11.70	1	2,104	0.05%
2018/04/13	2	12.10	0	0.00	11.85	2	2,147	0.09%
2018/04/12	5	12.13	1	12.05	12.00	4	2,169	0.18%
2018/04/11	10	12.28	1	12.20	12.30	9	2,203	0.41%
2018/04/10	35	12.91	14	13.74	12.40	21	2,235	0.94%
2018/04/09	14	13.11	69	13.35	13.45	-55	2,145	-2.56%
2018/04/02	25	12.31	28	12.43	12.35	-3	2,081	-0.14%
2018/03/31	0	0.00	2	11.55	11.90	-2	1,979	-0.10%
2018/03/26	1	11.50	0	0.00	11.45	1	2,032	0.05%
2018/03/21	9	11.64	0	0.00	11.65	9	2,013	0.45%
2018/03/15	3	11.50	0	0.00	11.55	3	1,996	0.15%
2018/03/02	0	0.00	5	11.55	11.50	-5	2,190	-0.23%
2018/03/01	5	11.65	9	11.49	11.65	-4	2,194	-0.18%
2018/02/26	4	11.43	0	0.00	11.65	4	2,175	0.18%
2018/02/23	2	11.35	0	0.00	11.45	2	2,169	0.09%
2018/02/22	3	11.20	3	11.12	11.35	0	2,138	0.00%
2018/02/21	2	11.00	0	0.00	11.25	2	2,141	0.09%
2018/02/12	2	10.65	0	0.00	10.65	2	2,124	0.09%
2018/02/09	20	10.63	0	0.00	10.65	20	2,110	0.95%
2018/01/30	5	11.40	0	0.00	11.40	5	2,054	0.24%
2018/01/26	3	11.70	0	0.00	11.80	3	2,040	0.15%
2018/01/23	0	0.00	15	11.85	11.90	-15	2,027	-0.74%
2018/01/18	0	0.00	40	12.03	11.85	-40	1,985	-2.01%
2018/01/17	56	12.61	15	12.28	12.35	41	1,942	2.11%
2018/01/16	0	0.00	1	12.70	12.50	-1	1,563	-0.06%
2018/01/15	1	12.60	0	0.00	12.75	1	1,526	0.07%
2018/01/12	0	0.00	6	12.32	12.50	-6	1,459	-0.41%
2018/01/11	15	12.58	165	12.32	12.20	-150	1,419	-10.57%	大賣/鉅額交易
2018/01/10	57	12.18	1	12.20	12.05	56	1,253	4.47%
2018/01/09	10	11.75	0	0.00	11.70	10	1,162	0.86%
2018/01/04	0	0.00	3	11.70	11.70	-3	1,010	-0.30%
2018/01/03	110	11.82	2	11.75	11.70	108	950	11.37%	大買/鉅額交易
2018/01/02	5	11.70	22	11.51	11.50	-17	865	-1.97%