宏泰 (1612)-富邦-板橋券商分點個股進出

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
35.90
漲跌
▲0.30
漲幅
+0.84%
成交量
3,528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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/06	4	35.74	9.1	35.77	35.90	-5.1	10,127	-0.05%
2024/05/03	17.4	35.82	27.2	36.03	35.60	-9.8	10,081	-0.10%
2024/05/02	16.1	36.93	13.2	36.92	36.80	2.9	9,971	0.03%
2024/04/30	4	36.40	18	36.37	36.70	-14	9,893	-0.14%
2024/04/29	15	36.88	5	37.14	36.70	10	9,832	0.10%
2024/04/26	13	37.62	11	37.72	37.30	2	9,727	0.02%
2024/04/25	13	37.34	9.2	37.19	37.25	3.8	9,633	0.04%
2024/04/24	73	37.76	59.1	37.94	37.90	13.9	9,530	0.15%
2024/04/23	75.1	37.22	53.2	37.23	37.45	21.9	9,278	0.24%
2024/04/22	83	39.76	100.1	38.54	37.00	-17.1	8,969	-0.19%
2024/04/19	175.2	42.04	136.1	43.36	41.10	39.2	8,539	0.46%	大買/大賣/
2024/04/18	125	42.86	152.2	43.86	44.65	-27.2	7,360	-0.37%	大買/大賣/
2024/04/17	19	38.85	31	39.71	40.60	-12	6,189	-0.19%
2024/04/16	52.6	37.36	78	37.48	36.95	-25.4	5,912	-0.43%
2024/04/15	160.1	39.73	171.2	38.95	39.00	-11.1	5,581	-0.20%	大買/大賣/
2024/04/12	85.3	36.88	41	36.82	38.05	44.3	4,860	0.91%
2024/04/11	36	34.38	34	34.57	34.60	2	4,504	0.04%
2024/04/10	21.3	34.17	67.5	34.16	34.15	-46.2	4,482	-1.03%
2024/04/09	53	34.11	64.6	34.20	33.75	-11.6	4,413	-0.26%
2024/04/08	54.1	32.93	49.2	32.72	33.60	4.9	4,187	0.12%
2024/04/03	10.1	31.32	57	31.22	31.10	-46.9	3,997	-1.17%
2024/04/02	5	30.80	1	30.80	30.95	4	3,983	0.10%
2024/04/01	3	31.08	6.5	30.93	30.95	-3.5	3,965	-0.09%
2024/03/29	28	30.78	23	30.86	30.95	5	3,933	0.13%
2024/03/28	19.3	31.28	8	31.20	31.35	11.3	3,882	0.29%
2024/03/27	77	31.73	88.5	31.63	31.45	-11.5	3,768	-0.31%
2024/03/26	130	31.71	87.5	31.59	31.55	42.5	3,519	1.21%	大買/
2024/03/25	122.1	30.58	37.4	30.58	30.80	84.7	2,899	2.92%	大買/
2024/03/22	25	29.42	29	29.12	29.40	-4	2,593	-0.15%
2024/03/21	8	27.89	9	28.16	28.00	-1	2,362	-0.04%
2024/03/20	1.1	27.69	6	27.93	27.70	-4.9	2,396	-0.21%
2024/03/19	5.1	28.37	7	28.33	28.25	-1.9	2,455	-0.08%
2024/03/18	1	28.25	7	28.30	28.20	-6	2,579	-0.23%
2024/03/15	0.2	27.90	3.1	28.13	28.00	-2.9	3,154	-0.09%
2024/03/14	4	27.99	4	27.98	28.05	0	3,452	0.00%
2024/03/13	8	27.53	13	27.59	27.40	-5	3,614	-0.14%
2024/03/12	1	27.45	6	27.41	27.45	-5	3,808	-0.13%
2024/03/11	0	0.00	2	27.05	26.95	-2	3,825	-0.05%
2024/03/08	1	26.30	0.8	26.50	26.45	0.2	3,835	0.01%
2024/03/07	3	26.58	0.5	26.73	26.65	2.6	3,836	0.07%
2024/03/06	3	27.12	3.1	27.23	27.00	-0.1	3,846	0.00%
2024/03/04	3	26.90	2	26.85	26.85	1	3,868	0.03%
2024/03/01	2	26.95	12.2	27.18	27.20	-10.2	3,855	-0.26%
2024/02/29	0	0.00	36.8	26.79	26.80	-36.8	3,842	-0.96%
2024/02/27	10.2	26.45	6	26.76	26.30	4.2	3,832	0.11%
2024/02/26	34	26.78	40	27.11	26.70	-6	3,835	-0.16%
2024/02/23	7	26.14	4	26.25	26.25	3	3,800	0.08%
2024/02/22	12	26.39	1.6	26.41	26.45	10.4	3,795	0.27%
2024/02/21	1	26.55	5.4	26.62	26.55	-4.4	3,782	-0.12%
2024/02/20	9	26.39	1.7	26.46	26.30	7.3	3,782	0.19%
2024/02/19	1	26.80	0.3	26.95	26.85	0.7	3,767	0.02%
2024/02/16	2	26.55	3	26.48	26.55	-1	3,773	-0.03%
2024/02/15	3	26.18	2	25.80	26.10	1	3,770	0.03%
2024/02/05	8	26.84	4	26.75	26.85	4	3,739	0.11%
2024/02/02	1	27.15	0	27.20	27.10	1	3,734	0.03%
2024/02/01	1.1	27.44	10.3	27.38	27.35	-9.3	3,730	-0.25%
2024/01/31	6	26.78	0.4	26.88	27.05	5.6	3,723	0.15%
2024/01/30	11	26.93	3.8	26.91	26.85	7.3	3,721	0.19%
2024/01/29	0	0.00	0.2	27.25	27.25	-0.2	3,715	-0.01%
2024/01/26	16	27.12	15.3	27.22	27.10	0.7	3,715	0.02%
2024/01/25	12	27.27	12.8	27.32	27.30	-0.8	3,712	-0.02%
2024/01/24	1	27.60	0	0.00	27.65	1	3,707	0.03%
2024/01/23	3	27.55	20.2	27.44	27.60	-17.2	3,711	-0.46%
2024/01/22	1	27.25	4.1	27.20	27.40	-3.1	3,699	-0.08%
2024/01/19	6	26.97	2	26.95	27.05	4	3,695	0.11%
2024/01/18	2	26.80	2	27.00	27.00	0	3,696	0.00%
2024/01/17	11.1	26.97	4.8	26.84	26.70	6.2	3,725	0.17%
2024/01/16	17	27.32	3.9	27.37	27.25	13.2	3,709	0.35%
2024/01/15	6	27.99	8.1	27.82	27.85	-2.1	3,694	-0.06%
2024/01/12	16	27.29	1.1	27.75	27.20	15	3,677	0.41%
2024/01/11	6	27.73	4	27.75	27.70	2	3,661	0.05%
2024/01/10	10.3	27.75	0	0.00	27.55	10.3	3,679	0.28%
2024/01/09	11.1	28.55	10	28.65	28.25	1.1	3,649	0.03%
2024/01/08	24	28.36	15.5	28.53	28.30	8.5	3,595	0.24%
2024/01/05	2	29.45	7	29.43	29.50	-5	3,473	-0.14%
2024/01/04	7	29.49	16	29.83	29.50	-9	3,434	-0.26%
2024/01/03	6	29.17	16	29.11	29.05	-10	3,426	-0.29%
2024/01/02	33	29.07	52.6	28.97	28.95	-19.6	3,347	-0.59%
2023/12/29	30.1	27.66	14	28.45	28.30	16	3,246	0.49%
2023/12/28	8.1	27.89	31.4	27.96	27.85	-23.3	3,214	-0.73%
2023/12/27	13	27.59	9	27.75	27.40	4	3,247	0.12%
2023/12/26	3	27.37	0	0.00	27.55	3	3,357	0.09%
2023/12/25	12.1	27.76	3.1	27.98	27.35	9	3,517	0.26%
2023/12/22	2	27.55	0.2	27.48	27.55	1.8	3,661	0.05%
2023/12/21	3.1	27.39	0.3	27.53	27.15	2.8	3,775	0.07%
2023/12/20	14	27.50	1.2	27.63	27.45	12.8	3,765	0.34%
2023/12/19	13	27.53	2.3	27.68	27.65	10.7	3,746	0.29%
2023/12/18	3	28.22	2.1	28.43	28.25	0.9	3,701	0.02%
2023/12/15	14	28.75	13.2	28.78	28.55	0.8	3,681	0.02%
2023/12/14	28.3	29.27	21.8	29.25	29.05	6.5	3,614	0.18%
2023/12/13	20.7	29.52	26.1	29.88	29.45	-5.4	3,529	-0.15%
2023/12/12	87	30.72	106.1	30.55	30.25	-19.1	3,370	-0.57%	大賣/
2023/12/11	31.1	28.87	55.6	29.15	29.50	-24.5	2,799	-0.87%
2023/12/08	17.2	27.97	34.6	27.58	27.90	-17.4	2,481	-0.70%
2023/12/07	54.9	27.31	20.1	27.30	26.95	34.8	2,266	1.53%
2023/12/06	5	26.65	14.1	27.00	26.95	-9.1	2,052	-0.44%
2023/12/05	1.1	25.75	2.1	26.12	26.20	-1.1	2,030	-0.05%
2023/12/04	3	25.87	7.1	26.09	25.80	-4.1	2,099	-0.20%
2023/12/01	4	25.70	7.2	25.72	25.70	-3.2	2,085	-0.15%
2023/11/30	1	25.40	0.1	25.47	25.50	0.9	2,056	0.04%
2023/11/29	12	25.58	9.3	25.55	25.50	2.7	2,052	0.13%
2023/11/28	1	25.05	0	0.00	25.20	1	2,030	0.05%
2023/11/27	2	24.98	0	0.00	24.85	2	2,074	0.10%
2023/11/24	1	25.15	2.1	25.32	25.15	-1.1	2,127	-0.05%
2023/11/22	0	0.00	3.2	24.76	24.80	-3.2	2,234	-0.14%
2023/11/21	1	24.75	5	24.85	24.85	-4	2,242	-0.18%
2023/11/17	1	24.70	1	24.70	24.60	0	2,250	0.00%
2023/11/16	2	24.73	1.1	24.61	24.75	1	2,254	0.04%
2023/11/15	2	24.70	2.9	24.66	24.65	-0.9	2,257	-0.04%
2023/11/14	3	24.08	0.8	24.36	24.05	2.2	2,262	0.10%
2023/11/13	2	24.28	0.3	24.47	24.30	1.7	2,268	0.07%
2023/11/10	2	24.43	0	0.00	24.30	2	2,287	0.09%
2023/11/09	2	24.55	1	24.80	24.80	1	2,287	0.04%
2023/11/08	3	24.65	0	0.00	24.75	3	2,315	0.13%
2023/11/07	1	24.75	0	0.00	24.60	1	2,332	0.04%
2023/11/06	0	0.00	2	24.85	24.85	-2	2,379	-0.08%
2023/11/03	0	0.00	0	24.65	24.55	0	2,416	0.00%
2023/11/01	0	24.30	2	24.15	24.20	-2	2,466	-0.08%
2023/10/31	0	0.00	1	24.80	24.35	-1	2,601	-0.04%
2023/10/30	0	0.00	2	24.98	24.80	-2	2,863	-0.07%
2023/10/27	1	24.70	0	0.00	24.70	1	2,889	0.03%
2023/10/26	6	24.52	0	0.00	24.80	6	2,924	0.21%
2023/10/25	6	25.09	7.1	25.25	24.85	-1.1	3,039	-0.04%
2023/10/24	0	24.50	2	24.53	24.60	-2	3,228	-0.06%
2023/10/23	0	0.00	0.1	24.48	24.00	-0.1	3,433	0.00%
2023/10/20	1.1	23.80	1.6	24.00	23.90	-0.5	3,630	-0.01%
2023/10/18	6	24.38	0.5	24.55	24.30	5.5	3,652	0.15%
2023/10/17	0.1	25.10	1.3	25.11	24.80	-1.3	3,646	-0.03%
2023/10/16	1	25.05	0.6	25.21	25.00	0.4	3,663	0.01%
2023/10/13	0	0.00	2	25.55	25.45	-2	3,744	-0.05%
2023/10/12	1	25.55	1.3	25.51	25.60	-0.3	3,815	-0.01%
2023/10/11	7	25.24	5.1	25.46	24.90	1.9	3,821	0.05%
2023/10/06	1	27.40	1	27.30	27.30	0	3,736	0.00%
2023/10/05	4	27.73	0	0.00	27.45	4	3,772	0.11%
2023/10/04	0	27.25	2	27.45	27.50	-2	3,809	-0.05%
2023/10/03	5	27.96	4	27.96	27.80	1	3,831	0.03%
2023/10/02	4.5	28.17	11	28.15	28.05	-6.5	3,804	-0.17%
2023/09/28	7	27.49	7.1	27.39	27.55	-0.1	3,698	0.00%
2023/09/27	15	27.01	13	26.89	26.65	2	3,573	0.06%
2023/09/26	1	27.15	9.2	27.18	27.20	-8.2	3,429	-0.24%
2023/09/22	0	0.00	1	25.90	26.05	-1	3,325	-0.03%
2023/09/21	1	25.70	0	0.00	25.50	1	3,332	0.03%
2023/09/20	1	25.89	0	0.00	25.85	1	3,344	0.03%
2023/09/19	4	26.30	0	0.00	26.20	4	3,376	0.12%
2023/09/18	0	25.95	4	26.24	26.10	-4	3,426	-0.12%
2023/09/15	0	0.00	0	26.50	26.30	0	3,536	0.00%
2023/09/14	10	26.43	10	26.48	26.25	0	3,833	0.00%
2023/09/13	0	0.00	10	26.20	26.40	-10	3,824	-0.26%
2023/09/12	0	0.00	3	25.80	26.00	-3	3,864	-0.08%
2023/09/11	0	25.75	1	25.91	25.90	-1	3,914	-0.03%
2023/09/08	3	26.30	1.1	26.01	25.85	1.9	3,924	0.05%
2023/09/07	6	26.08	14	26.35	25.85	-8	3,941	-0.20%
2023/09/06	4	24.94	4	24.90	24.80	0	3,967	0.00%
2023/09/05	1	25.10	0	0.00	25.10	1	4,166	0.02%
2023/09/04	1	25.20	1	25.30	25.25	0	4,820	0.00%
2023/09/01	14.1	25.15	22	25.21	25.10	-7.9	5,093	-0.16%
2023/08/31	12.1	25.08	28	25.14	25.40	-15.9	5,132	-0.31%
2023/08/30	14	24.56	14.5	24.66	24.90	-0.5	5,228	-0.01%
2023/08/29	24	24.13	19.4	24.38	24.15	4.6	5,257	0.09%
2023/08/28	6.2	23.45	0.7	23.60	23.35	5.5	5,193	0.11%
2023/08/25	6	24.17	1.1	24.23	24.00	4.9	5,188	0.09%
2023/08/24	4	23.81	1	23.75	23.75	3	5,191	0.06%
2023/08/23	2	23.68	0	0.00	23.90	2	5,200	0.04%
2023/08/22	4	23.79	0.5	23.80	23.70	3.5	5,230	0.07%
2023/08/21	0	0.00	1	24.10	24.00	-1	5,270	-0.02%
2023/08/18	3	23.78	0	0.00	23.70	3	5,282	0.06%
2023/08/17	2	24.38	2	24.30	24.30	0	5,276	0.00%
2023/08/16	3.1	24.01	28	23.87	23.95	-25	5,302	-0.47%
2023/08/15	2	24.50	1	24.60	24.55	1	5,310	0.02%
2023/08/14	5.1	24.40	2	24.20	24.20	3.1	5,370	0.06%
2023/08/11	4	24.73	7	24.75	24.60	-3	5,550	-0.05%
2023/08/10	8.1	24.97	2	24.95	24.80	6.1	5,578	0.11%
2023/08/09	1	25.50	3	25.65	25.50	-2	5,536	-0.04%
2023/08/08	20	26.18	3	26.05	26.00	17	5,519	0.31%
2023/08/07	3	26.17	1	25.90	26.15	2	5,515	0.04%
2023/08/04	12	25.90	28	26.01	26.30	-16	5,511	-0.29%
2023/08/02	32	27.57	27	27.87	27.00	5	5,454	0.09%
2023/08/01	3	26.45	22	26.50	26.55	-19	5,282	-0.36%
2023/07/31	0	26.37	10	26.90	26.30	-10	5,257	-0.19%
2023/07/28	16	26.92	30	26.78	26.65	-14	5,229	-0.27%
2023/07/27	24	28.38	14	28.56	28.00	10	5,107	0.20%
2023/07/26	29.1	27.48	21	27.63	27.70	8.1	4,891	0.17%
2023/07/25	20	27.59	20	27.73	27.85	0	4,681	0.00%
2023/07/24	5	26.33	4	26.33	26.15	1	4,476	0.02%
2023/07/21	23	26.55	3	26.53	26.80	20	4,449	0.45%
2023/07/20	0	0.00	6	26.74	26.65	-6	4,437	-0.14%
2023/07/19	13	26.42	6	26.78	26.10	7	4,409	0.16%
2023/07/18	2	26.40	3	26.35	26.35	-1	4,391	-0.02%
2023/07/17	2	26.95	6	26.97	27.00	-4	4,308	-0.09%
2023/07/14	12	26.58	4	26.38	26.15	8	4,241	0.19%
2023/07/13	2	26.15	7	26.29	26.00	-5	4,225	-0.12%
2023/07/12	0	0.00	11.1	26.56	26.30	-11.1	4,204	-0.26%
2023/07/11	0	0.00	19.1	26.24	26.40	-19.1	4,175	-0.46%
2023/07/10	22	25.77	6	25.87	25.65	16	4,145	0.39%
2023/07/07	8	26.49	6	26.65	26.60	2	4,132	0.05%
2023/07/06	1	26.60	0	0.00	26.75	1	4,099	0.02%
2023/07/05	3.1	26.97	3	26.80	26.85	0.1	4,089	0.00%
2023/07/04	7	26.74	6	26.94	26.95	1	4,052	0.02%
2023/07/03	4	26.71	4	26.85	26.90	0	4,038	0.00%
2023/06/30	1	26.60	4	26.61	26.65	-3	4,008	-0.07%
2023/06/29	2	26.38	2	26.50	26.55	0	4,010	0.00%
2023/06/28	6	26.13	0	0.00	26.00	6	4,003	0.15%
2023/06/27	8	26.28	4.1	26.28	26.15	3.9	3,998	0.10%
2023/06/26	4	26.85	15	26.75	26.65	-11	4,010	-0.27%
2023/06/21	8	27.39	6	27.24	27.45	2	3,960	0.05%
2023/06/20	40	27.38	34.3	27.46	27.90	5.7	3,842	0.15%
2023/06/19	1	25.85	1.4	26.00	25.90	-0.4	3,533	-0.01%
2023/06/16	12	26.28	1	26.35	26.20	11	3,512	0.31%
2023/06/15	2	26.05	9.1	25.62	26.20	-7.1	3,441	-0.21%
2023/06/14	0	0.00	2.1	25.68	25.60	-2.1	3,371	-0.06%
2023/06/13	1	25.30	2	25.45	25.70	-1	3,338	-0.03%
2023/06/12	6	25.63	15	25.78	25.50	-9	3,282	-0.27%
2023/06/09	18	26.91	36	26.63	26.75	-18	3,162	-0.57%
2023/06/08	59	28.22	16.3	28.15	28.10	42.7	2,968	1.44%
2023/06/07	3	26.02	23.1	26.00	27.05	-20.1	2,338	-0.86%
2023/06/06	4.1	24.57	7	24.78	24.80	-2.9	2,066	-0.14%
2023/06/05	5.2	24.90	5	24.77	24.35	0.2	2,015	0.01%
2023/06/02	17	24.01	25	23.79	23.60	-8	1,879	-0.43%
2023/06/01	9	23.31	4.1	23.33	23.35	4.9	1,797	0.27%
2023/05/31	0	0.00	2	22.70	22.85	-2	1,741	-0.11%
2023/05/30	0.1	22.55	7	22.70	22.75	-6.9	1,734	-0.40%
2023/05/29	0	0.00	22	22.95	22.70	-22	1,729	-1.27%
2023/05/26	6	23.19	13	22.92	22.80	-7	1,711	-0.41%
2023/05/25	8.1	23.11	8	23.07	23.10	0.1	1,679	0.01%
2023/05/24	3	22.42	18	22.48	22.85	-15	1,636	-0.92%
2023/05/23	7	22.64	6	22.73	22.65	1	1,628	0.06%
2023/05/22	12	22.75	0	22.83	22.70	12	1,628	0.74%
2023/05/19	3	22.65	0	0.00	22.45	3	1,592	0.19%
2023/05/18	6	22.31	0.2	22.67	22.60	5.9	1,573	0.37%
2023/05/17	29	22.88	2.8	23.00	22.10	26.2	1,527	1.72%
2023/05/16	1	21.50	2.4	22.14	22.40	-1.4	1,322	-0.10%
2023/05/15	0	0.00	0	21.25	21.35	0	1,281	0.00%
2023/05/12	1	20.90	0.6	21.01	21.40	0.5	1,295	0.03%
2023/05/11	1	20.90	0.6	21.01	20.80	0.5	1,283	0.04%
2023/05/10	1	21.50	1.2	21.33	21.50	-0.2	1,269	-0.02%
2023/05/09	20	21.25	11.3	21.19	21.10	8.7	1,256	0.69%
2023/05/08	8	22.42	13.2	22.51	22.45	-5.2	1,192	-0.44%
2023/05/05	0	0.00	0.1	21.10	21.00	-0.1	1,113	0.00%
2023/05/04	15	21.33	10.2	21.35	21.35	4.9	1,132	0.43%
2023/05/02	2	21.20	21.7	21.05	21.25	-19.7	1,348	-1.46%
2023/04/28	1	20.60	0.3	20.67	20.75	0.7	1,431	0.05%
2023/04/27	0	20.00	0	0.00	20.30	0	1,443	0.00%
2023/04/26	0.3	20.20	1	20.20	20.50	-0.7	1,486	-0.05%
2023/04/25	0.4	20.29	0	0.00	20.25	0.4	1,600	0.02%
2023/04/24	0.1	20.55	1	20.80	20.65	-0.9	1,751	-0.05%
2023/04/21	1	20.50	15	20.45	20.45	-14	1,789	-0.78%
2023/04/20	0	20.90	6	20.94	20.80	-6	1,854	-0.32%
2023/04/19	2	20.97	4.5	21.05	21.00	-2.5	1,843	-0.13%
2023/04/18	1.1	20.90	0	0.00	20.85	1.1	1,826	0.06%
2023/04/17	0.1	21.20	0.1	21.34	21.25	0	1,814	0.00%
2023/04/14	1	21.00	4.8	21.00	21.00	-3.8	1,806	-0.21%
2023/04/13	2.2	20.77	2	21.05	20.70	0.2	1,789	0.01%
2023/04/12	0	0.00	1.1	21.03	21.25	-1.1	1,750	-0.06%
2023/04/11	0.1	20.65	27.1	20.68	20.60	-27	1,706	-1.58%
2023/04/10	0	0.00	10.1	20.28	20.30	-10.1	1,679	-0.60%
2023/04/07	0.1	20.00	12	20.00	20.05	-12	1,658	-0.72%
2023/04/06	1	19.65	5.2	19.82	20.05	-4.2	1,651	-0.25%
2023/03/31	4.2	19.80	0	0.00	19.75	4.2	1,627	0.26%
2023/03/30	15.3	19.70	3	19.85	19.85	12.3	1,623	0.75%
2023/03/29	15	19.67	6	19.70	19.60	9	1,606	0.56%
2023/03/28	1	19.40	0	0.00	19.35	1	1,597	0.06%
2023/03/27	7	19.71	15	19.92	19.55	-8	1,583	-0.51%
2023/03/24	10	18.95	2	19.20	19.15	8	1,530	0.52%
2023/03/21	2	18.90	3	19.02	18.75	-1	1,553	-0.06%
2023/03/20	0	0.00	1	18.45	18.55	-1	1,575	-0.06%
2023/03/16	0.1	18.00	1	17.90	17.90	-0.9	1,574	-0.05%
2023/03/15	0	0.00	2	18.35	18.25	-2	1,568	-0.13%
2023/03/14	1	18.15	0.6	18.37	18.15	0.4	1,577	0.02%
2023/03/13	3.2	18.13	0.1	18.40	18.35	3.1	1,581	0.20%
2023/03/10	11.1	18.60	0.8	18.64	18.50	10.3	1,587	0.65%
2023/03/09	1	19.30	0	0.00	19.10	1	1,568	0.06%
2023/03/08	0.1	19.40	0	0.00	19.40	0.1	1,571	0.00%
2023/03/07	5	19.20	2	19.38	19.25	3	1,565	0.19%
2023/03/06	0.2	19.45	0	0.00	19.20	0.2	1,557	0.01%
2023/03/01	0.1	18.90	0	0.00	18.75	0.1	1,554	0.00%
2023/02/24	3.1	19.09	0.4	19.20	19.00	2.6	1,546	0.17%
2023/02/23	0	0.00	10	19.20	19.20	-10	1,545	-0.65%
2023/02/22	1	19.05	1.6	19.11	19.05	-0.6	1,545	-0.04%
2023/02/21	4.1	19.28	0	0.00	19.30	4.1	1,541	0.27%
2023/02/20	2	19.30	0	0.00	19.30	2	1,546	0.13%
2023/02/17	0	0.00	0.5	19.10	19.20	-0.5	1,569	-0.03%
2023/02/16	0.1	19.15	0	0.00	19.05	0.1	1,606	0.00%
2023/02/15	2.1	19.30	4	19.28	19.05	-2	1,608	-0.12%
2023/02/13	0.1	18.85	0	0.00	18.75	0.1	1,603	0.00%
2023/02/10	10	18.80	6	18.78	18.90	4	1,631	0.25%
2023/02/08	1	19.35	2	19.40	19.35	-1	1,655	-0.06%
2023/02/07	0	0.00	0.1	19.39	19.30	-0.1	1,675	0.00%
2023/02/06	2	19.15	4.1	19.06	19.15	-2.1	1,691	-0.12%
2023/02/03	16	19.56	2.5	19.75	19.45	13.5	1,682	0.80%
2023/02/02	10	19.90	3	20.00	19.95	7	1,663	0.42%
2023/02/01	24	20.15	16.5	19.94	19.95	7.5	1,639	0.46%
2023/01/31	65.1	20.19	37.1	20.14	20.10	28	1,587	1.76%
2023/01/30	19	19.52	15	19.36	20.10	4	1,420	0.28%
2023/01/17	0	0.00	2.6	18.36	18.30	-2.6	1,329	-0.19%
2023/01/16	3.1	18.30	3	18.18	18.25	0.1	1,328	0.00%
2023/01/13	11.1	18.96	13	19.02	18.70	-1.9	1,292	-0.15%
2023/01/12	10	18.90	19.1	19.19	19.10	-9.1	1,212	-0.75%
2023/01/11	0	17.75	0	0.00	17.80	0	1,048	0.00%
2023/01/10	1	17.80	12.8	18.00	17.70	-11.8	1,011	-1.16%
2023/01/09	0	0.00	1.2	16.95	16.95	-1.2	934	-0.13%
2023/01/06	1	16.80	1	16.80	16.90	0	941	0.00%
2023/01/05	4	16.83	0	0.00	16.90	4	958	0.42%
2023/01/04	0	0.00	1	16.65	16.75	-1	956	-0.10%
2023/01/03	1.2	16.48	3	16.53	16.45	-1.8	961	-0.19%
2022/12/27	0	0.00	3	16.45	16.40	-3	987	-0.30%
2022/12/23	1	16.30	0	0.00	16.50	1	1,002	0.10%
2022/12/22	5.1	16.70	1	16.90	16.70	4.1	1,010	0.40%
2022/12/21	0	0.00	1	16.40	16.45	-1	1,031	-0.10%
2022/12/20	3.2	16.34	7	16.69	16.15	-3.9	1,040	-0.37%
2022/12/19	0	0.00	8	16.63	16.70	-8	1,063	-0.75%
2022/12/16	2	16.68	1.2	16.72	16.65	0.8	1,087	0.07%
2022/12/15	0	0.00	5.8	16.96	17.00	-5.8	1,116	-0.52%
2022/12/14	1	16.85	4.1	17.01	16.90	-3.1	1,244	-0.25%
2022/12/13	3	16.82	1	16.90	16.80	2	1,302	0.15%
2022/12/12	1	16.90	13.1	16.74	16.95	-12.1	1,291	-0.94%
2022/12/09	10	16.35	9.1	16.33	16.35	0.9	1,265	0.07%
2022/12/08	1	16.10	2.8	16.17	16.15	-1.8	1,271	-0.14%
2022/12/07	4	16.10	3	16.50	16.10	1	1,278	0.08%
2022/12/06	9	16.41	1.9	16.42	16.20	7.1	1,273	0.56%
2022/12/05	0	0.00	0.1	16.85	16.75	-0.1	1,269	-0.01%
2022/12/02	2	16.73	8.1	16.76	16.85	-6.1	1,269	-0.48%
2022/12/01	1	16.45	0	16.55	16.40	1	1,263	0.08%
2022/11/30	0	0.00	5	16.36	16.55	-5	1,261	-0.40%
2022/11/28	1	16.00	1	15.95	15.80	0	1,258	0.00%
2022/11/25	3	16.05	1.1	16.25	16.00	1.9	1,263	0.15%
2022/11/24	0	0.00	0.4	16.17	16.15	-0.4	1,255	-0.03%
2022/11/23	0	0.00	15.2	16.10	16.05	-15.2	1,255	-1.21%
2022/11/21	2	15.90	1	15.95	15.80	1	1,264	0.08%
2022/11/18	2	15.83	1.5	15.98	15.75	0.5	1,266	0.04%
2022/11/17	3	16.02	0.2	16.10	16.05	2.8	1,269	0.22%
2022/11/16	12	16.33	1.6	16.19	16.15	10.4	1,271	0.82%
2022/11/15	5.2	16.48	2	16.70	16.65	3.2	1,256	0.25%
2022/11/14	4.1	16.33	5.2	16.46	16.50	-1	1,223	-0.09%
2022/11/11	2.2	16.09	2.2	16.16	16.00	0	1,184	0.00%
2022/11/09	5	15.99	0.1	16.00	16.10	4.9	1,181	0.42%
2022/11/08	4	15.75	2.2	16.04	15.90	1.8	1,191	0.15%
2022/11/07	3	16.17	3.1	15.45	16.30	-0.1	1,174	-0.01%
2022/11/03	7	15.00	0	0.00	15.00	7	1,120	0.62%
2022/11/02	1	15.10	2	15.50	15.25	-1	1,091	-0.09%
2022/11/01	1	14.90	3	14.95	14.95	-2	1,072	-0.19%
2022/10/31	0	0.00	3	14.58	14.55	-3	1,069	-0.28%
2022/10/28	5	14.41	0	0.00	14.25	5	1,078	0.46%
2022/10/27	7	14.54	2	14.55	14.70	5	1,088	0.46%
2022/10/26	7	14.39	1	14.60	14.30	6	1,090	0.55%
2022/10/25	5	14.40	1.1	14.49	14.40	3.9	1,085	0.36%
2022/10/24	1	14.55	5.1	14.48	14.45	-4.1	1,081	-0.38%
2022/10/21	3	13.90	1.3	13.91	13.85	1.8	1,065	0.16%
2022/10/20	3	13.48	1.7	13.56	13.60	1.3	1,061	0.12%
2022/10/19	1	14.05	0.4	14.20	14.00	0.6	1,025	0.05%
2022/10/17	1	13.65	0.9	13.93	14.00	0.1	1,037	0.01%
2022/10/14	4.1	14.20	2	14.11	14.15	2	1,045	0.19%
2022/10/13	4	13.70	3	13.83	13.50	1	1,054	0.10%
2022/10/12	0	0.00	1	14.10	14.20	-1	1,050	-0.10%
2022/10/11	3	14.17	1.5	14.28	14.15	1.5	1,074	0.14%
2022/10/07	0.1	14.90	0	0.00	14.80	0.1	1,068	0.01%
2022/10/06	1	15.20	0.1	15.30	15.15	0.9	1,072	0.08%
2022/10/05	0	0.00	5	15.15	15.20	-5	1,081	-0.46%
2022/10/04	1	15.00	1	15.10	15.00	0	1,114	0.00%
2022/09/30	0.2	14.80	0	0.00	14.80	0.2	1,258	0.01%
2022/09/29	0	0.00	0.2	14.37	14.35	-0.2	1,317	-0.02%
2022/09/28	1	14.15	0	0.00	14.05	1	1,342	0.07%
2022/09/27	0	0.00	0.1	15.00	14.80	-0.1	1,355	0.00%
2022/09/26	21	15.05	0.9	15.09	14.55	20.1	1,369	1.47%
2022/09/23	1	15.60	0.7	15.71	15.70	0.3	1,387	0.02%
2022/09/22	2	16.30	2.2	16.44	16.15	-0.2	1,402	-0.02%
2022/09/21	4.2	16.44	4	16.76	16.70	0.3	1,376	0.02%
2022/09/20	10	15.95	2.1	16.49	16.50	8	1,256	0.63%
2022/09/19	1	15.15	1	15.25	15.15	0.1	1,217	0.00%
2022/09/16	0	0.00	0.4	15.72	15.55	-0.4	1,234	-0.03%
2022/09/15	1	15.65	0.6	15.88	15.65	0.4	1,247	0.03%
2022/09/14	2	15.70	0	0.00	15.60	2	1,257	0.16%
2022/09/13	2	15.90	0	0.00	15.90	2	1,266	0.16%
2022/09/12	4	15.81	1	15.80	15.85	3	1,306	0.23%
2022/09/08	0	0.00	0.3	15.56	15.75	-0.3	1,315	-0.02%
2022/09/07	2	15.60	1.7	15.69	15.50	0.3	1,323	0.02%
2022/09/06	0	0.00	0.3	16.00	15.90	-0.3	1,319	-0.02%
2022/09/05	0	0.00	0.7	16.22	16.15	-0.7	1,328	-0.05%
2022/09/02	2	16.48	2.1	16.55	16.40	-0.1	1,345	-0.01%
2022/09/01	2	16.65	1.7	16.75	16.60	0.3	1,349	0.03%
2022/08/31	0	0.00	1.2	17.01	16.95	-1.2	1,354	-0.09%
2022/08/29	3	16.82	0	0.00	16.80	3	1,375	0.22%
2022/08/25	4.1	17.25	0.1	17.50	17.35	4	1,405	0.29%
2022/08/24	0	0.00	1.5	17.37	17.20	-1.5	1,415	-0.11%
2022/08/23	1	17.30	0	0.00	17.20	1	1,414	0.07%
2022/08/22	1	17.60	0.6	17.73	17.65	0.4	1,428	0.03%
2022/08/19	0	17.65	0.1	17.75	17.70	0	1,435	0.00%
2022/08/18	0	0.00	0.1	17.75	17.65	-0.1	1,439	0.00%
2022/08/17	0	0.00	0.1	17.65	17.60	-0.1	1,445	0.00%
2022/08/16	0	0.00	2.1	17.45	17.50	-2.1	1,454	-0.14%
2022/08/15	2	17.10	0	0.00	17.30	2	1,459	0.14%
2022/08/12	0	0.00	0.1	17.00	17.05	-0.1	1,452	-0.01%
2022/08/11	0	0.00	0.8	16.76	16.75	-0.8	1,450	-0.06%
2022/08/10	1	16.55	0.8	16.68	16.55	0.2	1,464	0.01%
2022/08/09	0	0.00	2.8	16.64	16.75	-2.8	1,482	-0.19%
2022/08/08	1.1	16.53	0.1	16.75	16.65	1	1,503	0.06%
2022/08/05	0	17.00	1	16.80	16.80	-1	1,538	-0.06%
2022/08/04	3	16.10	0	0.00	16.35	3	1,590	0.19%
2022/08/03	6	16.51	0.5	16.90	16.40	5.6	1,666	0.33%
2022/08/02	8.3	16.88	0.6	17.58	16.85	7.7	1,817	0.42%
2022/08/01	2.2	17.16	2.1	17.28	17.35	0.1	1,911	0.01%
2022/07/29	0	0.00	12.2	17.27	17.20	-12.2	1,944	-0.63%
2022/07/27	2.3	17.00	4.7	17.16	17.20	-2.4	1,998	-0.12%
2022/07/26	4	17.10	0.3	17.22	17.00	3.7	2,066	0.18%
2022/07/25	0.2	17.30	2	17.35	17.35	-1.8	2,116	-0.09%
2022/07/22	2	17.13	1.4	17.24	17.15	0.6	2,145	0.03%
2022/07/21	2	17.10	7.1	17.31	17.35	-5.1	2,180	-0.23%
2022/07/20	3	17.18	0.5	17.30	17.20	2.5	2,215	0.11%
2022/07/19	2	17.00	0	0.00	17.25	2	2,257	0.09%
2022/07/18	5	16.70	5.2	16.72	16.90	-0.2	2,314	-0.01%
2022/07/15	6	16.29	0	0.00	16.15	6	2,310	0.26%
2022/07/14	1	16.10	1	16.35	16.40	0	2,335	0.00%
2022/07/13	1	16.15	2	16.40	16.20	-1	2,360	-0.04%
2022/07/12	2	15.71	3	15.80	15.80	-1	2,465	-0.04%
2022/07/11	2	16.45	10.2	16.55	16.45	-8.2	2,483	-0.33%
2022/07/08	29.2	17.51	0.3	17.40	17.10	28.8	2,494	1.16%
2022/07/07	10.4	20.43	5.5	20.61	20.90	4.9	2,410	0.20%
2022/07/06	4	20.55	3.9	20.55	20.40	0.1	2,365	0.00%
2022/07/05	2	20.95	2.1	21.12	20.90	0	2,372	0.00%
2022/07/04	0	0.00	3.3	20.58	20.55	-3.3	2,377	-0.14%
2022/07/01	12	20.58	0	0.00	20.15	12	2,445	0.49%
2022/06/30	15	21.62	1.3	21.65	21.35	13.7	2,440	0.56%
2022/06/29	2	22.10	2	22.35	22.20	0	2,462	0.00%
2022/06/28	0	0.00	4	22.35	22.45	-4	2,593	-0.15%
2022/06/27	0	0.00	5	22.48	22.65	-5	2,721	-0.18%
2022/06/24	3	21.98	0.4	22.00	21.95	2.6	2,822	0.09%
2022/06/23	2	21.73	0	22.30	21.90	2	2,971	0.07%
2022/06/22	5.3	22.11	0	0.00	21.90	5.3	3,182	0.17%
2022/06/21	1	22.30	3	22.62	22.60	-2	3,228	-0.06%
2022/06/20	2	22.83	0.5	22.93	22.00	1.5	3,228	0.05%
2022/06/17	0	0.00	2	23.20	23.15	-2	3,203	-0.06%
2022/06/16	2	23.45	0.7	23.52	23.10	1.3	3,223	0.04%
2022/06/15	1	23.75	1.2	24.11	23.75	-0.2	3,259	-0.01%
2022/06/14	1	23.45	0.1	23.85	23.80	1	3,277	0.03%
2022/06/13	0.1	23.80	3.1	23.90	23.75	-3	3,290	-0.09%
2022/06/10	1	24.75	0	0.00	24.60	1	3,292	0.03%
2022/06/09	0	0.00	2	24.85	24.90	-2	3,307	-0.06%
2022/06/08	2	24.63	3	24.60	24.60	-1	3,321	-0.03%
2022/06/07	2	24.70	1.5	24.83	24.75	0.5	3,331	0.02%
2022/06/06	3.1	24.70	0	0.00	24.70	3.1	3,348	0.09%
2022/06/02	0	0.00	4.1	25.07	25.15	-4.1	3,399	-0.12%
2022/06/01	1	24.80	0	0.00	24.90	1	3,458	0.03%
2022/05/31	1	24.60	0	0.00	24.60	1	3,519	0.03%
2022/05/30	2	24.45	1	24.65	24.55	1	3,574	0.03%
2022/05/27	1	24.10	1	24.20	24.20	0	3,605	0.00%
2022/05/25	2	23.85	1	24.10	24.10	1	3,652	0.03%
2022/05/24	1	24.20	0	0.00	23.80	1	3,685	0.03%
2022/05/23	4	24.29	0	0.00	24.25	4	3,704	0.11%
2022/05/20	0.1	24.00	0	0.00	23.95	0.1	3,725	0.00%
2022/05/19	1	23.40	3	23.42	23.70	-2	3,731	-0.05%
2022/05/18	1	23.50	1	23.70	23.70	0	3,721	0.00%
2022/05/17	1	23.55	2	23.50	23.40	-1	3,729	-0.03%
2022/05/16	0	0.00	0.5	23.20	23.20	-0.5	3,724	-0.01%
2022/05/13	5	22.73	1.6	22.83	23.05	3.5	3,727	0.09%
2022/05/12	11.1	23.13	0.2	23.10	22.75	10.9	3,724	0.29%
2022/05/11	9.2	23.45	0	0.00	23.20	9.2	3,728	0.25%
2022/05/10	18	24.07	5	24.80	24.40	13	3,647	0.36%
2022/05/09	11	26.50	0	0.00	26.50	11	3,494	0.31%
2022/05/05	3	30.35	3	30.32	29.80	0	3,401	0.00%
2022/05/04	1	29.80	1	29.80	29.85	0	3,371	0.00%
2022/05/03	2	30.15	0	0.00	29.90	2	3,361	0.06%
2022/04/29	4	30.18	0	0.00	30.50	4	3,303	0.12%
2022/04/28	0	0.00	4	29.75	30.00	-4	3,273	-0.12%
2022/04/27	2	28.93	7	28.89	28.85	-5	3,243	-0.15%
2022/04/26	5	29.18	3	29.52	29.70	2	3,209	0.06%
2022/04/25	3	29.40	7	29.29	28.95	-4	3,167	-0.13%
2022/04/22	11	30.65	6.1	30.05	30.80	4.9	3,115	0.16%
2022/04/21	1	29.60	1	29.60	29.60	0	3,059	0.00%
2022/04/20	0	29.23	1	29.30	29.30	-1	3,060	-0.03%
2022/04/19	6	29.20	1	29.00	29.15	5	3,056	0.16%
2022/04/18	10	29.63	5	29.27	29.15	5	3,071	0.16%
2022/04/15	11	30.90	2	31.50	31.55	9	2,955	0.30%
2022/04/14	6	30.90	1	31.35	30.80	5	2,921	0.17%
2022/04/13	3	30.57	1	30.70	30.60	2	2,875	0.07%
2022/04/12	0	0.00	1	30.20	30.30	-1	2,861	-0.03%
2022/04/11	0	0.00	2	30.10	30.10	-2	2,849	-0.07%
2022/04/08	2	30.55	0.2	30.60	30.65	1.8	2,817	0.06%
2022/04/07	29	30.79	4	31.24	29.90	25	2,791	0.90%
2022/04/06	33	31.90	15	32.07	31.85	18	2,718	0.66%
2022/04/01	15	31.80	1	31.80	31.90	14	2,708	0.52%
2022/03/31	8	32.34	5.4	32.35	32.15	2.6	2,702	0.09%
2022/03/30	5	32.45	19.7	32.59	32.95	-14.7	2,781	-0.53%
2022/03/29	0.3	31.75	46.1	31.76	31.80	-45.8	2,693	-1.70%
2022/03/28	7.1	30.14	31.1	30.99	31.30	-24.1	2,592	-0.93%
2022/03/25	1	30.05	11	29.91	30.20	-10	2,442	-0.41%
2022/03/24	0	0.00	3	29.02	28.95	-3	2,341	-0.13%
2022/03/23	1	28.60	0	28.45	28.55	1	2,304	0.04%
2022/03/22	1	28.40	0	0.00	28.45	1	2,329	0.04%
2022/03/21	1	28.25	1.5	28.23	28.30	-0.5	2,321	-0.02%
2022/03/18	1	28.10	0	0.00	28.25	1	2,310	0.04%
2022/03/17	4	27.25	0	0.00	27.10	4	2,299	0.17%
2022/03/15	3	26.73	1	26.90	26.50	2	2,259	0.09%
2022/03/14	3	27.17	5	27.00	27.05	-2	2,257	-0.09%
2022/03/10	5	27.95	9	28.21	28.15	-4	2,282	-0.18%
2022/03/08	24	28.87	23	28.42	27.30	1	2,259	0.04%
2022/03/07	4	28.86	7	28.68	28.65	-3	2,204	-0.14%
2022/03/04	20	28.85	23	29.02	28.70	-3	2,132	-0.14%
2022/03/03	0.5	28.80	12.5	28.52	28.80	-12	2,096	-0.57%
2022/03/02	21.5	28.05	40	28.15	28.10	-18.5	2,061	-0.90%
2022/02/25	1	26.80	10	26.90	27.30	-9	1,993	-0.45%
2022/02/24	1.2	26.79	1	27.10	26.70	0.2	1,977	0.01%
2022/02/23	2	27.50	0	0.00	27.25	2	1,984	0.10%
2022/02/22	2	26.80	6.3	27.24	27.20	-4.3	1,984	-0.22%
2022/02/17	0	0.00	4	27.00	26.85	-4	1,980	-0.20%
2022/02/16	0.2	26.70	4	26.76	26.75	-3.8	1,973	-0.19%
2022/02/14	1	26.15	2	25.95	26.65	-1	2,012	-0.05%
2022/02/11	3	26.70	2.3	26.40	26.40	0.7	2,021	0.03%
2022/02/10	0	0.00	105	25.97	26.00	-105	1,993	-5.27%	大賣/鉅額交易
2022/02/09	3	25.80	24	25.95	25.90	-21	2,025	-1.04%
2022/02/08	5	25.70	1	25.75	25.90	4	2,071	0.19%
2022/02/07	10	24.70	10	24.55	25.15	0	2,085	0.00%
2022/01/25	1	23.60	0	0.00	23.60	1	2,239	0.04%
2022/01/24	0	0.00	9	23.78	23.95	-9	2,305	-0.39%
2022/01/21	1	24.45	0	0.00	24.10	1	2,386	0.04%
2022/01/20	101	24.70	0	0.00	24.65	101	2,415	4.18%	大買/鉅額交易
2022/01/19	2	24.75	0	0.00	24.75	2	2,429	0.08%
2022/01/17	24.3	24.90	0	0.00	25.25	24.3	2,475	0.98%
2022/01/14	7	24.50	2	24.40	24.70	5	2,502	0.20%
2022/01/12	4	25.06	0	0.00	25.05	4	2,814	0.14%
2022/01/11	2	25.20	20	25.45	25.55	-18	2,829	-0.64%
2022/01/10	1	25.80	0	0.00	25.85	1	2,855	0.04%
2022/01/07	3	25.80	5	25.80	25.75	-2	2,902	-0.07%
2022/01/06	0	0.00	0.2	26.25	26.20	-0.2	2,905	-0.01%
2022/01/05	0	0.00	2	26.38	26.20	-2	2,919	-0.07%
2022/01/04	1	26.40	0	0.00	26.40	1	2,925	0.03%
2022/01/03	0	0.00	1	26.65	26.70	-1	2,947	-0.03%
2021/12/29	3	26.50	2	26.95	27.10	1	2,983	0.03%
2021/12/27	10	26.74	9	26.93	26.65	1	3,051	0.03%
2021/12/24	5	28.49	19	28.23	27.30	-14	3,131	-0.45%
2021/12/23	8	27.45	15.5	27.35	27.65	-7.5	3,073	-0.24%
2021/12/22	1	26.70	8	26.81	26.65	-7	3,105	-0.23%
2021/12/21	0	0.00	12	27.10	27.10	-12	3,085	-0.39%
2021/12/20	23.1	27.52	37	27.56	27.30	-13.9	3,085	-0.45%
2021/12/17	2	27.00	0	0.00	26.60	2	2,960	0.07%
2021/12/16	1	26.40	7	26.54	26.75	-6	2,936	-0.20%
2021/12/15	0	0.00	5	26.00	26.20	-5	2,913	-0.17%
2021/12/14	3	25.90	5	26.30	25.90	-2	2,914	-0.07%
2021/12/13	5	26.60	8	26.59	26.60	-3	2,900	-0.10%
2021/12/08	5	26.00	1	25.95	26.15	4	2,994	0.13%
2021/12/07	4	25.88	5	26.19	26.05	-1	2,992	-0.03%
2021/12/06	0	0.00	2.1	25.30	25.10	-2.1	2,925	-0.07%
2021/12/03	8	25.20	2	25.08	25.10	6	2,921	0.21%
2021/12/02	1	25.15	0	0.00	24.95	1	2,919	0.03%
2021/11/29	12	24.55	0	0.00	25.10	12	2,921	0.41%
2021/11/26	2	24.95	1	25.20	24.95	1	2,895	0.03%
2021/11/25	1	25.25	30	25.23	25.25	-29	2,870	-1.01%
2021/11/22	1.1	25.83	0	0.00	25.30	1.1	2,869	0.04%
2021/11/19	5	25.96	0	0.00	25.95	5	2,825	0.18%
2021/11/18	0	0.00	34	26.31	26.45	-34	2,807	-1.21%
2021/11/17	2	26.15	2	26.20	26.15	0	2,792	0.00%
2021/11/16	3	26.00	40.1	26.43	26.30	-37.1	2,785	-1.33%
2021/11/15	2	26.25	0	0.00	26.40	2	2,763	0.07%
2021/11/12	8	25.91	5	25.90	25.90	3	2,764	0.11%
2021/11/11	2	26.35	4	26.18	26.30	-2	2,745	-0.07%
2021/11/10	5.1	25.89	2	25.90	25.80	3.1	2,732	0.11%
2021/11/09	0	0.00	5	26.30	26.25	-5	2,699	-0.19%
2021/11/08	0	0.00	1	26.60	26.40	-1	2,671	-0.04%
2021/11/05	0	26.65	5	26.76	26.70	-5	2,648	-0.19%
2021/11/03	8	27.17	13.3	27.07	27.40	-5.3	2,587	-0.20%
2021/11/02	0	0.00	1	26.40	26.05	-1	2,466	-0.04%
2021/11/01	2.1	25.93	1	26.15	26.15	1.1	2,428	0.04%
2021/10/29	3	26.25	10.6	26.41	26.45	-7.6	2,376	-0.32%
2021/10/28	5	25.75	4	26.03	25.90	1	2,332	0.04%
2021/10/27	1	25.50	2	25.65	25.80	-1	2,294	-0.04%
2021/10/26	0	0.00	1	25.80	25.65	-1	2,294	-0.04%
2021/10/25	1	25.75	11	25.88	25.80	-10	2,285	-0.44%
2021/10/22	3	25.82	7	25.64	25.40	-4	2,274	-0.18%
2021/10/21	1	25.40	22.1	25.85	25.80	-21.1	2,263	-0.93%
2021/10/20	8.1	25.12	2	25.43	24.80	6.1	2,111	0.29%
2021/10/19	7.1	24.60	1	24.40	24.60	6.1	1,942	0.31%
2021/10/18	1	25.15	9.5	24.82	25.25	-8.5	1,933	-0.44%
2021/10/15	10	24.06	7.1	24.24	24.10	2.9	1,899	0.15%
2021/10/14	6	23.34	7.2	23.40	23.80	-1.2	1,877	-0.06%
2021/10/13	20.4	22.89	0	0.00	22.85	20.4	1,888	1.08%
2021/10/12	1	23.20	2	23.28	22.95	-1	1,884	-0.05%
2021/10/08	9	23.04	0.2	22.90	22.65	8.8	1,891	0.46%
2021/10/07	0	0.00	2	23.50	23.20	-2	1,899	-0.11%
2021/10/06	3	23.05	1	23.45	23.05	2	1,941	0.10%
2021/10/05	14.1	23.48	2	23.90	24.00	12.1	1,932	0.62%
2021/10/04	12.1	25.52	15	24.90	24.40	-2.9	1,906	-0.15%
2021/10/01	43	26.31	18	26.30	25.50	25	1,866	1.34%
2021/09/30	8.1	25.54	19	25.87	26.20	-10.9	1,781	-0.61%
2021/09/29	1	24.90	6.1	25.23	25.00	-5.1	1,680	-0.30%
2021/09/27	0	0.00	16.4	24.08	24.55	-16.4	1,734	-0.95%
2021/09/22	6	23.28	0	0.00	23.00	6	2,373	0.25%
2021/09/16	2.1	24.08	0	0.00	23.75	2.1	2,506	0.08%
2021/09/15	0	0.00	1.2	24.28	23.90	-1.2	2,610	-0.05%
2021/09/14	8	24.87	8.5	24.60	24.60	-0.5	2,621	-0.02%
2021/09/13	14	24.89	10	25.09	25.20	4	2,643	0.15%
2021/09/10	20	24.02	0	0.00	24.10	20	2,701	0.74%
2021/09/08	0.2	23.45	5	23.30	23.20	-4.8	2,988	-0.16%
2021/09/07	0	0.00	5	23.59	23.55	-5	3,254	-0.15%
2021/09/06	13	23.50	2	23.65	23.20	11	3,591	0.31%
2021/09/03	0	0.00	2	24.03	23.75	-2	3,609	-0.06%
2021/09/02	2	23.65	2	23.88	23.70	0	3,633	0.00%
2021/08/31	3	23.70	4	23.61	23.60	-1	3,686	-0.03%
2021/08/27	2	23.00	2	23.18	23.35	0	3,806	0.00%
2021/08/24	4	22.51	4	22.80	22.80	0	3,906	0.00%
2021/08/23	0	0.00	1	22.00	22.30	-1	3,989	-0.03%
2021/08/19	5	21.79	2	22.30	21.50	3	4,094	0.07%
2021/08/18	0	0.00	5	21.74	22.50	-5	4,119	-0.12%
2021/08/17	3	22.03	1	22.00	21.55	2	4,148	0.05%
2021/08/16	7	21.99	2	22.03	22.15	5	4,159	0.12%
2021/08/13	0	0.00	0.1	23.30	23.00	-0.1	4,165	0.00%
2021/08/12	0.1	23.30	0	0.00	23.45	0.1	4,216	0.00%
2021/08/11	1	23.25	4	23.48	23.20	-3	4,337	-0.07%
2021/08/09	0	0.00	1	24.50	24.25	-1	4,501	-0.02%
2021/08/06	0	0.00	1	23.95	24.00	-1	4,581	-0.02%
2021/08/05	7.1	24.14	0	0.00	23.90	7.1	4,778	0.15%
2021/08/04	4	24.40	2	24.38	24.50	2	4,899	0.04%
2021/08/03	6	24.18	1	24.30	24.25	5	5,062	0.10%
2021/07/30	0	0.00	1	23.99	23.45	-1	5,290	-0.02%
2021/07/29	1	23.20	1	23.35	23.40	0	5,589	0.00%
2021/07/28	0.1	22.96	4	23.11	23.00	-3.9	5,852	-0.07%
2021/07/27	5	23.77	7	23.61	23.60	-2	6,064	-0.03%
2021/07/26	12	23.73	4	23.65	23.65	8	6,241	0.13%
2021/07/23	0	0.00	1	23.40	23.55	-1	6,495	-0.02%
2021/07/22	5	23.41	2	23.43	23.25	3	7,002	0.04%
2021/07/21	18	23.12	23	22.95	22.90	-5	7,316	-0.07%
2021/07/20	18.1	23.85	2	23.93	23.60	16.1	7,492	0.21%
2021/07/19	4	24.53	3.2	24.75	24.40	0.8	7,650	0.01%
2021/07/16	7	24.67	2	24.73	24.50	5	8,011	0.06%
2021/07/15	0	0.00	1.1	24.33	24.70	-1.1	8,131	-0.01%
2021/07/14	8	23.74	4	23.75	23.80	4	8,382	0.05%
2021/07/13	11	24.22	13.2	24.33	23.85	-2.2	8,638	-0.03%
2021/07/12	4	24.80	5.5	24.86	24.70	-1.5	8,720	-0.02%
2021/07/09	1	24.85	1	25.05	24.95	0	8,792	0.00%
2021/07/08	2	25.30	0	0.00	25.25	2	8,905	0.02%
2021/07/07	6	24.89	6.5	24.91	24.70	-0.5	9,018	-0.01%
2021/07/06	5.3	25.64	6	25.58	25.45	-0.7	9,083	-0.01%
2021/07/05	7	26.99	12	27.07	27.20	-5	9,117	-0.05%
2021/07/02	9	26.68	2	26.70	26.60	7	9,151	0.08%
2021/07/01	16	27.07	0	0.00	26.85	16	9,154	0.17%
2021/06/30	38.2	27.63	75	27.70	27.55	-36.8	9,152	-0.40%
2021/06/29	74.3	27.03	49.3	26.81	27.80	25	9,092	0.27%
2021/06/28	6	25.70	5.3	25.80	26.20	0.7	8,919	0.01%
2021/06/25	33	25.65	0	0.00	25.30	33	9,037	0.37%
2021/06/24	1	24.90	7	25.09	25.60	-6	9,210	-0.07%
2021/06/23	9	24.50	3	24.60	24.65	6	9,134	0.07%
2021/06/22	7	24.96	9.2	25.08	24.80	-2.2	9,282	-0.02%
2021/06/21	23.2	24.58	11	24.70	24.40	12.2	9,268	0.13%
2021/06/18	24	26.35	8	26.39	26.15	16	9,191	0.17%
2021/06/17	3	26.83	6	26.61	26.75	-3	9,096	-0.03%
2021/06/16	48	27.65	11	27.42	27.10	37	8,966	0.41%
2021/06/15	12	28.48	7	28.39	29.00	5	8,732	0.06%
2021/06/11	1	25.90	8	26.31	26.40	-7	8,437	-0.08%
2021/06/10	0.1	25.59	5	26.11	25.70	-4.9	8,443	-0.06%
2021/06/09	5	26.64	1.1	26.82	26.50	3.9	8,440	0.05%
2021/06/08	2	27.20	0.1	27.50	27.20	1.9	8,466	0.02%
2021/06/07	5.2	27.10	10	27.21	27.25	-4.8	8,481	-0.06%
2021/06/04	2	26.68	1	26.80	26.65	1	8,456	0.01%
2021/06/03	4	26.25	7	26.56	26.85	-3	8,468	-0.04%
2021/06/02	5	26.26	0	0.00	26.15	5	8,487	0.06%
2021/06/01	0	0.00	3	25.58	26.10	-3	8,530	-0.04%
2021/05/31	43	25.85	42	26.08	25.55	1	8,615	0.01%
2021/05/28	12	25.03	20	24.98	24.85	-8	8,614	-0.09%
2021/05/27	0	0.00	1	24.00	24.00	-1	8,786	-0.01%
2021/05/26	2	23.80	3	23.90	24.15	-1	9,239	-0.01%
2021/05/25	18	23.84	1	24.10	23.75	17	9,520	0.18%
2021/05/24	1	23.45	4	23.35	23.45	-3	9,578	-0.03%
2021/05/21	2	22.65	0	0.00	23.25	2	9,676	0.02%
2021/05/20	6	23.08	32	23.28	22.70	-26	9,758	-0.27%
2021/05/19	12	23.22	11	22.90	23.50	1	9,769	0.01%
2021/05/18	14	21.18	57	22.15	22.40	-43	9,713	-0.44%
2021/05/17	1	21.00	12	20.64	20.40	-11	9,718	-0.11%
2021/05/14	40	23.07	6	22.48	22.65	34	9,653	0.35%
2021/05/13	15	22.44	27.1	22.26	22.30	-12.1	9,564	-0.13%
2021/05/12	10.2	24.82	36	24.69	24.40	-25.8	9,371	-0.28%
2021/05/11	12.6	27.19	25	27.62	27.10	-12.4	9,253	-0.13%
2021/05/10	1.2	29.21	22	29.18	28.95	-20.9	9,095	-0.23%
2021/05/07	8.1	29.02	29.2	28.66	29.00	-21.1	8,997	-0.23%
2021/05/06	54	30.60	45	30.50	29.90	9	8,849	0.10%
2021/05/05	37	30.30	57.1	30.49	30.35	-20.1	8,569	-0.23%
2021/05/04	6.1	28.43	6	29.79	28.50	0.1	8,340	0.00%
2021/05/03	53.5	32.63	10	32.65	31.45	43.5	8,154	0.53%
2021/04/29	35	31.58	22	31.17	32.35	13	8,008	0.16%
2021/04/28	24	33.04	50.2	32.85	32.25	-26.2	7,758	-0.34%
2021/04/27	72	31.03	50	30.73	31.35	22	7,284	0.30%
2021/04/26	13	29.65	22	29.92	29.80	-9	6,954	-0.13%
2021/04/23	23	29.13	23	28.49	28.50	0	6,768	0.00%
2021/04/22	98	30.78	31	30.74	29.20	67	6,621	1.01%
2021/04/21	14	28.99	7	28.90	29.05	7	6,239	0.11%
2021/04/20	15	28.20	27	28.58	28.45	-12	6,136	-0.20%
2021/04/19	19	28.47	33	28.40	29.10	-14	5,928	-0.24%
2021/04/16	9	26.28	20.5	26.27	26.55	-11.5	5,900	-0.19%
2021/04/15	17	25.73	18	25.89	25.75	-1	5,781	-0.02%
2021/04/14	10	24.59	4	24.59	24.65	6	5,703	0.11%
2021/04/13	37	25.32	31	24.93	24.40	6	5,646	0.11%
2021/04/12	13	25.47	0	0.00	26.00	13	5,525	0.24%
2021/04/09	3.2	25.06	4	25.10	24.65	-0.9	5,461	-0.02%
2021/04/08	17	24.76	6	24.34	24.85	11	5,396	0.20%
2021/04/07	12	24.20	7	23.98	23.95	5	5,309	0.09%
2021/04/06	3	24.40	11	24.43	24.05	-8	5,288	-0.15%
2021/04/01	31	24.06	53	24.02	23.85	-22	5,239	-0.42%
2021/03/31	60	24.15	41	24.45	24.35	19	5,257	0.36%
2021/03/30	17	23.48	16	23.52	23.40	1	5,095	0.02%
2021/03/29	24	22.87	10	22.62	23.50	14	4,944	0.28%
2021/03/26	7	21.38	1	21.45	21.60	6	4,992	0.12%
2021/03/25	20	22.11	19	22.16	21.35	1	5,302	0.02%
2021/03/24	4	21.00	13	21.30	21.45	-9	5,198	-0.17%
2021/03/23	11	21.20	0	0.00	21.05	11	5,161	0.21%
2021/03/22	0	0.00	1	21.90	21.55	-1	5,142	-0.02%
2021/03/19	13	21.43	9	21.35	21.50	4	5,112	0.08%
2021/03/18	19	21.51	5	21.48	21.35	14	5,115	0.27%
2021/03/17	5	21.18	5	21.17	21.15	0	5,126	0.00%
2021/03/16	3	21.40	0	0.00	21.50	3	5,144	0.06%
2021/03/15	1	21.85	35	21.75	21.70	-34	5,186	-0.66%
2021/03/12	22	21.65	10	21.70	21.65	12	5,385	0.22%
2021/03/11	3	21.25	0	0.00	21.35	3	5,394	0.06%
2021/03/10	1	21.55	3	21.57	21.55	-2	5,421	-0.04%
2021/03/09	0	0.00	16	21.06	21.55	-16	5,444	-0.29%
2021/03/08	15	21.53	4	21.30	21.25	11	5,428	0.20%
2021/03/05	11.5	21.61	6	21.52	21.45	5.5	5,478	0.10%
2021/03/04	14	21.89	4	21.70	21.70	10	5,530	0.18%
2021/03/03	6	21.46	6	21.71	21.45	0	5,608	0.00%
2021/03/02	45	22.34	12	21.90	21.30	33	5,785	0.57%
2021/02/26	51	22.31	21	22.10	21.85	30	5,752	0.52%
2021/02/25	33	21.30	94	21.63	21.80	-61	5,385	-1.13%
2021/02/24	9	19.86	36	19.65	19.85	-27	5,295	-0.51%
2021/02/23	62	19.54	64	19.22	19.60	-2	5,245	-0.04%
2021/02/22	18	19.19	39	19.21	19.35	-21	5,155	-0.41%
2021/02/19	73	18.21	13	18.22	18.60	60	5,124	1.17%
2021/02/18	36	17.97	5	17.77	17.95	31	5,179	0.60%
2021/02/17	18	17.36	8	17.53	17.80	10	5,167	0.19%
2021/02/05	7	16.82	0	0.00	16.80	7	5,140	0.14%
2021/02/04	2	16.75	2	16.65	16.50	0	5,121	0.00%
2021/02/02	0	0.00	10	16.39	16.50	-10	5,195	-0.19%
2021/01/29	1	16.40	0	0.00	16.30	1	5,331	0.02%
2021/01/27	31	16.64	1	16.70	16.65	30	5,411	0.55%
2021/01/26	2	16.28	1	16.50	16.55	1	5,398	0.02%
2021/01/25	1	16.45	0	0.00	16.40	1	5,405	0.02%
2021/01/21	1	15.30	0	0.00	15.35	1	5,632	0.02%
2021/01/20	6	15.13	47	15.34	15.00	-41	5,667	-0.72%
2021/01/19	2	15.80	21	15.92	15.80	-19	5,645	-0.34%
2021/01/18	0	0.00	8	15.96	15.90	-8	5,649	-0.14%
2021/01/15	5	16.00	0	0.00	15.85	5	5,632	0.09%
2021/01/13	2	16.55	0	0.00	16.55	2	5,651	0.04%
2021/01/12	15	16.55	23.1	16.86	16.55	-8.1	5,630	-0.14%
2021/01/11	14	17.29	26	17.30	17.40	-12	5,572	-0.22%
2021/01/08	1.1	17.05	0	0.00	17.15	1.1	5,336	0.02%
2021/01/06	6	17.16	0	0.00	16.95	6	5,376	0.11%
2021/01/05	1	17.65	0	0.00	17.80	1	5,361	0.02%
2021/01/04	16	17.67	72	17.55	17.60	-56	5,530	-1.01%
2020/12/31	2	18.00	4	18.16	18.05	-2	5,509	-0.04%
2020/12/30	13	18.15	5	18.36	18.20	8	5,522	0.14%
2020/12/29	20	18.32	4	18.34	18.25	16	5,541	0.29%
2020/12/28	24	18.31	2	18.30	18.30	22	5,519	0.40%
2020/12/25	13.1	19.02	2	18.73	18.60	11.1	5,484	0.20%
2020/12/24	22	18.44	6	18.67	18.35	16	5,368	0.30%
2020/12/23	8	18.14	4	18.01	18.10	4	5,331	0.08%
2020/12/22	66	19.41	39	18.36	18.05	27	5,307	0.51%
2020/12/21	136	19.70	119	19.66	19.85	17	5,131	0.33%	大買/大賣/
2020/12/18	12	17.93	3	18.00	18.40	9	4,845	0.19%
2020/12/16	15	18.00	0	0.00	17.85	15	4,871	0.31%
2020/12/15	5	17.90	0	0.00	17.65	5	4,869	0.10%
2020/12/14	0	0.00	3	18.05	17.95	-3	4,881	-0.06%
2020/12/11	12	18.00	1	17.50	17.65	11	4,895	0.22%
2020/12/10	4	17.75	37	18.01	18.10	-33	4,911	-0.67%
2020/12/09	2	18.43	0	0.00	18.20	2	4,915	0.04%
2020/12/08	7	18.56	5	18.38	18.50	2	5,112	0.04%
2020/12/07	1	17.95	0	18.05	17.90	1	5,023	0.02%
2020/12/04	0	0.00	133	17.79	18.05	-133	5,248	-2.53%	大賣/鉅額交易
2020/12/03	3	17.98	4	18.00	17.80	-1	5,504	-0.02%
2020/12/02	18	17.87	11	17.90	17.90	7	5,786	0.12%
2020/12/01	31	18.13	5	18.05	18.15	26	5,927	0.44%
2020/11/30	13	17.91	47	17.86	17.85	-34	5,822	-0.58%
2020/11/27	69	18.05	35	18.07	18.15	34	5,719	0.59%
2020/11/26	117	17.58	29	17.79	17.75	88	5,588	1.57%	大買/
2020/11/25	21	16.65	15	16.73	16.70	6	5,370	0.11%
2020/11/24	2	15.83	7	16.16	16.50	-5	5,153	-0.10%
2020/11/23	31	16.19	17	16.07	15.75	14	5,057	0.28%
2020/11/20	0	0.00	38	15.30	15.20	-38	4,859	-0.78%
2020/11/19	0	0.00	1	15.65	15.55	-1	4,802	-0.02%
2020/11/18	66	15.72	1	15.75	15.60	65	4,769	1.36%
2020/11/17	5	15.35	1	15.80	15.95	4	4,706	0.08%
2020/11/16	1	15.50	0	0.00	15.35	1	4,617	0.02%
2020/11/13	2	15.30	0	0.00	15.35	2	4,660	0.04%
2020/11/10	1	14.75	0	0.00	14.85	1	4,606	0.02%
2020/11/06	6	14.85	1	15.10	14.70	5	4,522	0.11%
2020/11/05	2	15.55	4	15.40	15.45	-2	4,429	-0.05%
2020/11/04	1	15.50	0	0.00	15.55	1	4,393	0.02%
2020/11/02	6	14.79	2	14.85	14.95	4	4,323	0.09%
2020/10/30	23	15.44	54	15.82	15.05	-31	4,272	-0.73%
2020/10/29	0	0.00	1	14.80	15.00	-1	3,955	-0.03%
2020/10/28	2	15.23	0	0.00	15.10	2	3,944	0.05%
2020/10/27	0	0.00	2	14.83	14.95	-2	3,886	-0.05%
2020/10/26	2	15.00	2	14.80	14.90	0	3,864	0.00%
2020/10/22	3	15.05	0	0.00	14.95	3	3,843	0.08%
2020/10/21	12	15.01	4	15.05	15.05	8	3,820	0.21%
2020/10/16	4	14.71	0	0.00	14.65	4	3,755	0.11%
2020/10/15	1	14.75	0	0.00	14.70	1	3,726	0.03%
2020/10/14	4	14.89	0	0.00	14.85	4	3,703	0.11%
2020/10/13	2	15.00	10	14.95	14.85	-8	3,651	-0.22%
2020/10/12	12	15.03	8	15.04	15.30	4	3,599	0.11%
2020/10/08	4	14.56	0	0.00	14.50	4	3,480	0.11%
2020/10/07	2	14.73	0	0.00	14.65	2	3,453	0.06%
2020/09/24	5	13.80	0	0.00	13.40	5	3,341	0.15%
2020/09/23	10	14.48	1	14.45	14.45	9	3,264	0.28%
2020/09/22	10	14.40	0	0.00	14.45	10	3,205	0.31%
2020/09/21	1	14.80	0	0.00	14.80	1	3,138	0.03%
2020/09/18	0	0.00	2	15.13	15.05	-2	3,079	-0.06%
2020/09/17	2	14.80	11	14.86	14.90	-9	3,043	-0.30%
2020/09/16	3	14.80	0	0.00	14.90	3	3,003	0.10%
2020/09/15	0	0.00	1	15.10	15.00	-1	2,968	-0.03%
2020/09/14	0	0.00	1	15.05	15.10	-1	2,907	-0.03%
2020/09/11	10	16.31	13	15.88	15.20	-3	2,834	-0.11%
2020/09/10	2	15.80	12	15.87	15.85	-10	2,568	-0.39%
2020/09/09	7	15.62	22	15.58	15.60	-15	2,419	-0.62%
2020/09/08	17	15.25	6	15.22	15.05	11	2,123	0.52%
2020/09/07	9	15.09	13	15.10	15.10	-4	1,790	-0.22%
2020/09/04	15	14.33	10	14.35	13.75	5	1,452	0.34%
2020/09/03	2	13.15	0	0.00	13.15	2	1,266	0.16%
2020/09/02	0	0.00	1	13.25	13.20	-1	1,249	-0.08%
2020/09/01	6	13.46	5	13.25	13.35	1	1,218	0.08%
2020/08/31	0	0.00	6	12.87	12.80	-6	1,152	-0.52%
2020/08/28	0	0.00	13	12.42	12.45	-13	1,095	-1.19%
2020/08/26	10	12.22	3	12.45	12.45	7	1,061	0.66%
2020/08/24	2	12.05	0	0.00	11.95	2	1,027	0.19%
2020/08/21	7	11.97	2	12.00	12.00	5	1,022	0.49%
2020/08/19	3	12.72	4	12.68	12.50	-1	949	-0.11%
2020/08/18	0	0.00	6	12.41	12.70	-6	843	-0.71%
2020/08/17	0	0.00	1	12.05	12.05	-1	795	-0.13%
2020/08/14	1	11.80	0	0.00	11.85	1	778	0.13%
2020/08/13	1	11.85	1	11.75	11.70	0	774	0.00%
2020/08/12	0	0.00	2	12.00	12.10	-2	747	-0.27%
2020/08/11	5	11.90	0	0.00	11.90	5	717	0.70%
2020/08/10	4	11.98	3	12.20	12.20	1	694	0.14%
2020/08/07	10	11.90	0	0.00	11.90	10	687	1.45%
2020/08/06	1	11.65	0	0.00	11.70	1	667	0.15%
2020/07/28	5	10.85	0	0.00	10.90	5	669	0.75%
2020/07/27	5	11.25	0	0.00	11.10	5	662	0.76%
2020/07/23	0	0.00	8	11.47	11.50	-8	655	-1.22%
2020/07/22	8	11.58	0	0.00	11.50	8	653	1.22%
2020/07/21	0	0.00	5	11.55	11.60	-5	648	-0.77%
2020/07/20	0	0.00	6	11.55	11.55	-6	641	-0.93%
2020/07/17	0	0.00	15	11.62	11.70	-15	635	-2.36%
2020/07/16	5	11.70	0	0.00	11.70	5	631	0.79%
2020/07/15	8	11.61	1	11.80	11.80	7	619	1.13%
2020/07/14	2	11.25	0	0.00	11.25	2	549	0.36%
2020/07/13	9	11.33	3	11.15	11.35	6	545	1.10%
2020/07/08	8	10.95	0	0.00	10.95	8	497	1.61%
2020/07/07	0	0.00	1	10.75	10.75	-1	477	-0.21%
2020/07/03	11	10.33	0	0.00	10.30	11	453	2.43%
2020/07/02	0	0.00	2	10.85	10.85	-2	448	-0.45%
2020/06/23	1	10.85	0	0.00	10.75	1	421	0.24%
2020/06/22	2	10.75	0	0.00	10.80	2	422	0.47%
2020/06/17	0	0.00	9	10.70	10.75	-9	409	-2.20%
2020/06/11	0	0.00	5	10.55	10.40	-5	409	-1.22%
2020/06/08	0	0.00	13	10.20	10.25	-13	413	-3.14%
2020/05/20	0	0.00	45	10.04	10.00	-45	436	-10.32%
2020/05/19	0	0.00	40	10.09	10.10	-40	437	-9.14%
2020/05/08	0	0.00	1	10.80	10.75	-1	397	-0.25%
2020/04/15	0	0.00	10	10.15	10.15	-10	344	-2.90%
2020/04/14	10	10.05	0	0.00	10.05	10	340	2.94%
2020/04/10	0	0.00	5	9.89	9.98	-5	334	-1.49%
2020/04/09	5	9.64	0	0.00	9.69	5	327	1.53%
2020/03/25	10	8.92	0	0.00	8.90	10	330	3.02%
2020/01/16	0	0.00	10	11.05	11.05	-10	216	-4.62%
2019/12/26	0	0.00	7	10.90	10.90	-7	209	-3.34%
2019/12/25	0	0.00	2	10.85	10.85	-2	215	-0.93%
2019/12/24	2	10.90	0	0.00	10.85	2	220	0.91%
2019/12/23	0	0.00	32	10.95	10.95	-32	226	-14.12%
2019/12/16	0	0.00	4	10.90	11.10	-4	284	-1.40%
2019/12/10	4	10.80	0	0.00	10.75	4	405	0.99%
2019/12/04	0	0.00	9	10.65	10.65	-9	431	-2.09%
2019/12/03	0	0.00	1	10.65	10.65	-1	472	-0.21%
2019/11/19	0	0.00	8	10.55	10.55	-8	771	-1.04%
2019/11/12	0	0.00	15	10.50	10.55	-15	819	-1.83%
2019/10/09	0	0.00	2	10.50	10.45	-2	808	-0.25%
2019/09/27	1	10.85	0	0.00	10.70	1	787	0.13%
2019/09/26	3	10.85	3	10.85	10.85	0	781	0.00%
2019/09/25	1	11.00	0	0.00	10.90	1	773	0.13%
2019/09/24	0	0.00	5	11.40	11.40	-5	742	-0.67%
2019/09/23	0	0.00	0.2	11.30	11.40	-0.2	730	-0.03%
2019/09/20	0	0.00	3	11.50	11.30	-3	723	-0.41%
2019/09/19	0	0.00	2	11.20	11.20	-2	704	-0.28%
2019/09/17	36	11.48	4	11.56	11.45	32	687	4.65%
2019/09/12	0	0.00	6	11.18	11.20	-6	596	-1.01%
2019/09/11	1	10.75	0	0.00	10.75	1	560	0.18%
2019/09/06	0	0.00	1	11.20	11.05	-1	529	-0.19%
2019/09/05	3	11.15	18	11.06	11.25	-15	518	-2.89%
2019/09/04	13	11.11	4	11.18	10.95	9	475	1.89%
2019/09/03	5	10.82	10	11.23	11.35	-5	377	-1.32%
2019/08/28	0	0.00	1	10.25	10.15	-1	204	-0.49%
2019/08/15	3	10.13	0	0.00	10.05	3	178	1.68%
2019/08/14	6	9.99	14	10.00	10.05	-8	149	-5.35%
2019/07/22	3	9.84	0	0.00	9.86	3	188	1.59%
2019/07/18	2	9.81	0	0.00	9.88	2	191	1.05%
2019/07/12	3	9.82	0	0.00	9.83	3	195	1.54%
2019/07/09	6	9.89	0	0.00	9.85	6	194	3.09%
2019/07/03	3	10.10	0	0.00	10.05	3	194	1.54%
2019/06/20	4	10.03	0	0.00	10.05	4	194	2.06%
2019/06/06	0	0.00	1	10.05	10.05	-1	193	-0.52%
2019/05/31	0	0.00	5	10.10	10.10	-5	186	-2.69%
2019/05/17	1	10.15	0	0.00	10.00	1	176	0.57%
2019/01/18	0	0.00	20	9.48	9.51	-20	126	-15.79%
2019/01/02	0	0.00	10	9.57	9.46	-10	137	-7.27%
2018/12/18	10	9.55	0	0.00	9.56	10	154	6.47%
2018/10/18	0	0.00	3	9.33	9.33	-3	167	-1.79%
2018/07/10	0	0.00	1	10.55	10.55	-1	486	-0.21%
2018/06/14	1	11.45	0	0.00	11.35	1	1,134	0.09%
2018/06/11	0	0.00	10	11.50	11.55	-10	1,140	-0.88%
2018/06/07	0	0.00	1	11.40	11.40	-1	1,136	-0.09%
2018/05/31	0	0.00	1	11.10	11.10	-1	1,113	-0.09%
2018/05/29	1	11.10	0	0.00	11.10	1	1,110	0.09%
2018/05/10	0	0.00	1	11.55	11.35	-1	1,248	-0.08%
2018/05/09	1	11.35	0	0.00	11.50	1	1,249	0.08%
2018/04/26	0	0.00	5	11.65	11.40	-5	1,300	-0.38%
2018/04/24	5	11.70	0	0.00	11.65	5	1,353	0.37%
2018/04/23	5	11.90	0	0.00	11.90	5	1,721	0.29%
2018/04/17	0	0.00	1	12.05	11.80	-1	2,004	-0.05%
2018/04/16	3	11.78	2	11.80	11.70	1	2,104	0.05%
2018/04/13	1	11.85	2	12.00	11.85	-1	2,147	-0.05%
2018/04/12	14	12.12	6	12.26	12.00	8	2,169	0.37%
2018/04/11	1	12.30	1	12.60	12.30	0	2,203	0.00%
2018/04/10	76	13.69	67	12.22	12.40	9	2,235	0.40%
2018/04/09	6	13.45	33	13.36	13.45	-27	2,145	-1.26%
2018/04/03	0	0.00	2	12.20	12.25	-2	2,021	-0.10%
2018/03/31	3	11.85	0	0.00	11.90	3	1,979	0.15%
2018/03/27	0	0.00	20	11.53	11.60	-20	2,022	-0.99%
2018/03/26	0	0.00	20	11.45	11.45	-20	2,032	-0.98%
2018/03/21	1	11.65	0	0.00	11.65	1	2,013	0.05%
2018/03/08	25	11.49	0	0.00	11.40	25	2,025	1.23%
2018/02/23	0	0.00	2	11.45	11.45	-2	2,169	-0.09%
2018/01/23	0	0.00	11	11.85	11.90	-11	2,027	-0.54%
2018/01/19	0	0.00	1	11.80	11.75	-1	1,993	-0.05%
2018/01/18	1	11.90	0	0.00	11.85	1	1,985	0.05%
2018/01/17	2	12.70	0	0.00	12.35	2	1,942	0.10%
2018/01/16	0	0.00	200	12.55	12.50	-200	1,563	-12.79%	大賣/鉅額交易
2018/01/15	0	0.00	1	12.50	12.75	-1	1,526	-0.07%
2018/01/11	63	12.30	9	12.58	12.20	54	1,419	3.80%
2018/01/10	0	0.00	30	12.05	12.05	-30	1,253	-2.39%
2018/01/09	0	0.00	10	11.80	11.70	-10	1,162	-0.86%
2018/01/08	40	11.84	5	11.85	11.70	35	1,110	3.15%
2018/01/05	5	11.65	200	11.80	11.80	-195	1,068	-18.25%	大賣/鉅額交易
2018/01/02	400	11.26	0	0.00	11.50	400	865	46.24%	大買/鉅額交易