太極 (4934)-群益金鼎-三重券商分點個股進出

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

太極

(4934)

股價
22.45
漲跌
▼0.10
漲幅
-0.44%
成交量
666張
產業
上市光電類股
396人加入追蹤

立即追蹤
本地時間:13:30

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

太極 (4934)籌碼相關－群益金鼎-三重券商分點個股進出

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

群益金鼎-三重券商分點個股進出
群益金鼎-三重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
2024/05/30	0	0.00	10	22.25	22.20	-10	852	-1.17%
2024/05/29	0	0.00	10	22.62	22.60	-10	854	-1.17%
2024/05/28	21	22.66	0	0.00	22.90	21	850	2.47%
2024/05/27	6	22.81	0	0.00	22.65	6	845	0.71%
2024/05/24	1	21.85	0	0.00	22.05	1	839	0.12%
2024/05/17	0	0.00	1	22.65	22.95	-1	838	-0.12%
2024/05/15	1	22.35	0	0.00	22.25	1	829	0.12%
2024/05/10	0	0.00	10	22.80	22.65	-10	839	-1.19%
2024/05/09	4	22.40	0	0.00	22.20	4	843	0.47%
2024/05/07	0	0.00	1	22.10	22.10	-1	859	-0.12%
2024/04/30	0.5	22.70	0	0.00	22.65	0.5	874	0.05%
2024/04/25	4	23.08	0.1	23.25	22.95	3.9	875	0.45%
2024/04/17	0	0.00	10	23.00	23.00	-10	909	-1.10%
2024/04/16	3	21.80	0	0.00	22.50	3	905	0.33%
2024/04/02	1	24.70	2	24.50	24.60	-1	853	-0.12%
2024/03/28	0	0.00	1	25.85	25.65	-1	836	-0.12%
2024/03/22	0	0.00	4	25.41	25.70	-4	912	-0.44%
2024/03/21	4	25.80	2	25.83	25.55	2	901	0.22%
2024/03/14	1	25.25	0	0.00	25.15	1	893	0.11%
2024/03/13	2	25.48	0	0.00	25.35	2	889	0.22%
2024/03/12	1	26.25	0	0.00	26.35	1	879	0.11%
2024/03/11	0	25.95	7	26.16	26.25	-7	869	-0.81%
2024/03/08	6	25.42	0	0.00	25.20	6	850	0.71%
2024/03/05	2	25.88	0	0.00	25.70	2	819	0.24%
2024/02/26	0	0.00	2	26.30	26.20	-2	813	-0.25%
2024/02/23	0	0.00	1	25.90	25.60	-1	811	-0.12%
2024/02/20	1	26.00	0	0.00	25.80	1	848	0.12%
2024/02/16	2	25.20	0	0.00	25.75	2	849	0.24%
2024/02/15	10	24.35	0	0.00	25.05	10	845	1.18%
2024/01/15	2	27.20	3	27.45	27.15	-1	918	-0.11%
2024/01/03	0	0.00	2	27.00	26.90	-2	988	-0.20%
2023/12/28	8	27.44	5	27.25	27.30	3	994	0.30%
2023/12/18	0	0.00	2	27.00	26.95	-2	956	-0.21%
2023/12/08	0.2	28.15	0	0.00	28.05	0.2	1,009	0.02%
2023/12/04	10	28.08	0	0.00	28.00	10	1,372	0.73%
2023/12/01	0	0.00	1	28.40	28.25	-1	1,395	-0.07%
2023/11/27	0	0.00	3	28.03	28.00	-3	1,534	-0.20%
2023/11/22	2	28.63	0	0.00	28.55	2	1,731	0.12%
2023/11/21	0	0.00	1.1	28.48	28.45	-1.1	1,773	-0.06%
2023/11/20	3	28.73	0	0.00	28.75	3	1,797	0.17%
2023/11/15	6	26.57	0	0.00	26.85	6	1,997	0.30%
2023/11/13	11	26.45	39	26.20	26.00	-28	2,084	-1.34%
2023/11/10	29	26.52	40	26.00	26.45	-11	2,092	-0.53%
2023/11/09	13	26.37	0	0.00	26.40	13	2,110	0.62%
2023/11/06	0	0.00	10	28.65	28.45	-10	2,194	-0.46%
2023/10/30	20	29.10	30	28.73	28.50	-10	2,479	-0.40%
2023/10/27	2	27.60	11	27.74	27.55	-9	2,466	-0.36%
2023/10/23	1	27.30	0	0.00	27.95	1	2,680	0.04%
2023/10/20	10	27.18	0	0.00	27.55	10	2,725	0.37%
2023/10/19	10	27.97	0	0.00	27.85	10	2,784	0.36%
2023/10/18	20	27.70	0	0.00	27.60	20	2,849	0.70%
2023/10/17	10	27.75	0	0.00	27.60	10	2,904	0.34%
2023/10/16	10	28.50	0	0.00	28.05	10	2,998	0.33%
2023/10/03	4	32.61	0	0.00	32.40	4	4,991	0.08%
2023/09/19	0	0.00	10	32.40	32.25	-10	6,069	-0.16%
2023/09/18	2	32.90	0	0.00	32.70	2	6,091	0.03%
2023/09/15	11	33.38	0	0.00	33.45	11	6,134	0.18%
2023/09/13	2	32.80	0	0.00	32.80	2	6,190	0.03%
2023/09/11	5	33.95	10	33.20	33.15	-5	6,150	-0.08%
2023/09/08	2	35.35	0	0.00	35.00	2	6,075	0.03%
2023/09/07	4	37.71	3	38.80	37.25	1	5,945	0.02%
2023/09/05	1	37.45	2	37.45	37.40	-1	5,817	-0.02%
2023/09/01	5	37.55	0	0.00	37.10	5	5,776	0.09%
2023/08/30	0	0.00	6	37.95	37.95	-6	5,749	-0.10%
2023/08/29	1	38.00	0.6	37.35	37.30	0.4	5,716	0.01%
2023/08/22	2	37.60	2	37.85	36.50	0	5,504	0.00%
2023/08/21	10	37.33	10	37.72	37.80	0	5,401	0.00%
2023/08/17	0	0.00	3	36.10	36.35	-3	5,256	-0.06%
2023/08/09	3	36.55	0	0.00	36.25	3	5,047	0.06%
2023/08/08	12	36.07	3	35.98	35.50	9	4,971	0.18%
2023/08/07	0	0.00	22	34.15	34.15	-22	4,849	-0.45%
2023/08/04	1	33.90	0	0.00	33.75	1	4,831	0.02%
2023/08/02	2	33.98	1	34.75	33.60	1	4,849	0.02%
2023/07/31	2	35.48	2	35.53	35.20	0	4,819	0.00%
2023/07/27	0	0.00	1	35.55	35.45	-1	4,737	-0.02%
2023/07/26	2	35.38	20	35.50	35.25	-18	4,717	-0.38%
2023/07/24	16	37.69	0	0.00	36.35	16	4,611	0.35%
2023/07/21	6	37.15	0	0.00	37.20	6	4,545	0.13%
2023/07/20	1	36.70	4	36.75	36.65	-3	4,500	-0.07%
2023/07/19	0	0.00	15	36.75	36.30	-15	4,457	-0.34%
2023/07/18	1	37.95	1	37.50	37.60	0	4,434	0.00%
2023/07/17	3	39.22	3	39.47	39.00	0	4,496	0.00%
2023/07/12	19	38.40	5.5	38.59	38.40	13.5	4,353	0.31%
2023/07/11	49	39.99	19.5	40.40	37.85	29.5	4,146	0.71%
2023/07/10	21.1	39.39	37	39.10	39.30	-15.9	3,435	-0.46%
2023/07/07	16	37.03	9	37.44	36.35	7	2,927	0.24%
2023/07/06	6	37.65	15	37.94	38.00	-9	2,643	-0.34%
2023/07/05	11	35.38	13	36.14	35.35	-2	2,271	-0.09%
2023/07/03	0	0.00	26	33.12	32.75	-26	1,982	-1.31%
2023/06/30	6	32.35	0	0.00	32.55	6	1,966	0.31%
2023/06/28	0	0.00	1	31.75	31.50	-1	1,983	-0.05%
2023/06/27	3	31.57	0	0.00	31.20	3	2,019	0.15%
2023/06/26	1	32.70	0	0.00	32.75	1	2,032	0.05%
2023/06/21	0	0.00	1	32.70	32.65	-1	2,040	-0.05%
2023/06/20	24	32.76	0	0.00	32.50	24	2,049	1.17%
2023/06/14	0	0.00	1	30.70	30.30	-1	2,515	-0.04%
2023/06/13	0	0.00	1	30.50	30.20	-1	2,685	-0.04%
2023/06/12	1	30.35	0	0.00	30.25	1	2,880	0.03%
2023/06/02	1	30.70	0	0.00	30.70	1	2,966	0.03%
2023/05/24	0	0.00	3	30.10	30.00	-3	3,068	-0.10%
2023/05/22	0	0.00	8	29.85	29.85	-8	3,105	-0.26%
2023/05/19	3	29.30	0	0.00	29.20	3	3,117	0.10%
2023/05/05	0	0.00	8	31.80	31.90	-8	3,159	-0.25%
2023/05/03	0	0.00	1	31.60	31.75	-1	3,171	-0.03%
2023/04/28	0	0.00	1	31.15	31.10	-1	3,194	-0.03%
2023/04/26	5	30.40	5	30.60	30.65	0	3,202	0.00%
2023/04/25	0	0.00	4	30.15	30.15	-4	3,202	-0.12%
2023/04/21	1	31.00	0	0.00	31.00	1	3,166	0.03%
2023/04/20	4	34.45	10	33.15	32.55	-6	3,091	-0.19%
2023/04/19	0	0.00	1	35.25	35.25	-1	2,896	-0.03%
2023/04/18	0	0.00	4	32.55	32.05	-4	2,709	-0.15%
2023/04/17	2	31.95	2	31.95	31.90	0	2,634	0.00%
2023/04/14	8	31.63	0	0.00	31.70	8	2,619	0.31%
2023/04/12	0	0.00	3	32.10	32.10	-3	2,581	-0.12%
2023/03/27	1	31.35	0	0.00	31.15	1	2,357	0.04%
2023/03/24	3	31.30	0.2	31.53	31.75	2.9	2,319	0.12%
2023/03/23	15	32.44	0	0.00	31.65	15	2,283	0.66%
2023/03/22	0.2	31.85	47	31.88	31.40	-46.9	2,221	-2.11%
2023/03/21	12	33.44	40	32.84	32.55	-28	2,163	-1.29%
2023/03/20	31	32.04	3	32.20	32.95	28	2,011	1.39%
2023/03/17	35	31.40	6	31.43	31.30	29	1,895	1.53%
2023/03/16	7	32.31	28	31.33	30.55	-21	1,772	-1.18%
2023/03/15	21	31.39	2	32.10	32.10	19	1,611	1.18%
2023/03/14	0	0.00	5	29.00	29.20	-5	1,415	-0.35%
2023/03/03	3	27.65	0	0.00	27.25	3	1,247	0.24%
2023/02/13	3	28.00	0	0.00	27.65	3	1,037	0.29%
2023/02/09	0	28.75	0	0.00	29.00	0	1,018	0.00%
2023/02/06	2	28.50	0	0.00	28.30	2	946	0.21%
2023/01/31	0	0.00	6	28.69	29.00	-6	875	-0.68%
2023/01/30	0	0.00	3	27.70	28.00	-3	841	-0.36%
2023/01/09	1	27.70	0	0.00	27.95	1	755	0.13%
2023/01/05	0	0.00	1	27.70	27.05	-1	750	-0.13%
2022/12/30	4	27.28	0	0.00	27.80	4	737	0.54%
2022/12/26	0	0.00	2	28.10	28.20	-2	733	-0.27%
2022/12/20	4	27.15	0.1	27.35	26.05	3.9	757	0.51%
2022/12/19	2	27.75	0	0.00	27.45	2	776	0.26%
2022/12/16	2	28.25	0	0.00	28.00	2	788	0.25%
2022/12/13	5	29.69	0	0.00	29.40	5	772	0.65%
2022/12/12	1	28.80	0	0.00	29.30	1	733	0.14%
2022/12/09	0	0.00	1	28.15	28.55	-1	706	-0.14%
2022/12/08	1	27.40	0	0.00	27.60	1	672	0.15%
2022/12/05	0	0.00	2	27.45	27.45	-2	694	-0.29%
2022/11/29	2	27.05	0	0.00	27.50	2	711	0.28%
2022/11/11	1	25.75	0	0.00	25.95	1	904	0.11%
2022/10/13	0	0.00	1	22.85	23.00	-1	1,171	-0.09%
2022/10/12	0	0.00	3	24.90	24.85	-3	1,179	-0.25%
2022/10/07	0.1	26.10	0	0.00	26.05	0.1	1,225	0.01%
2022/10/05	0	0.00	2	26.08	25.50	-2	1,274	-0.16%
2022/10/04	0	0.00	1	25.50	25.65	-1	1,385	-0.07%
2022/10/03	7	25.11	4	25.20	25.00	3	1,494	0.20%
2022/09/30	4	24.50	1	25.05	25.25	3	1,611	0.19%
2022/09/29	0	0.00	3	25.40	25.15	-3	1,666	-0.18%
2022/09/28	0	0.00	4	25.05	24.80	-4	1,701	-0.24%
2022/09/27	0	0.00	2	26.73	26.80	-2	1,775	-0.11%
2022/09/26	21	27.79	0	0.00	26.50	21	1,832	1.15%
2022/09/23	0	0.00	2	29.30	28.80	-2	1,890	-0.11%
2022/09/22	3	28.57	0	0.00	29.00	3	1,932	0.16%
2022/09/20	1	28.70	0	0.00	28.80	1	2,162	0.05%
2022/09/16	0	0.00	5	29.50	28.75	-5	2,273	-0.22%
2022/09/15	6	29.72	5	30.15	29.30	1	2,281	0.04%
2022/09/07	0	0.00	3	28.07	28.05	-3	2,372	-0.13%
2022/09/05	0	0.00	2	29.73	29.50	-2	2,430	-0.08%
2022/09/02	0	0.00	6	30.10	29.95	-6	2,490	-0.24%
2022/08/30	1	28.90	0	0.00	29.75	1	2,593	0.04%
2022/08/29	5	28.22	0	0.00	28.90	5	2,613	0.19%
2022/08/26	6	29.50	0	0.00	29.35	6	2,674	0.22%
2022/08/24	5	28.69	0	0.00	28.65	5	2,668	0.19%
2022/08/22	2	29.60	0	0.00	29.40	2	2,660	0.08%
2022/08/18	0	0.00	1	28.95	29.00	-1	2,604	-0.04%
2022/08/17	5	28.40	0	0.00	28.40	5	2,620	0.19%
2022/08/15	4	29.15	5	28.90	29.25	-1	2,589	-0.04%
2022/08/10	0	0.00	18	28.52	28.45	-18	2,569	-0.70%
2022/08/09	8	28.79	4	28.66	28.85	4	2,562	0.16%
2022/08/08	2	27.95	6	28.39	28.60	-4	2,544	-0.16%
2022/08/04	2	25.45	1	25.70	25.90	1	2,522	0.04%
2022/08/03	0	0.00	1	26.15	26.05	-1	2,513	-0.04%
2022/07/29	0	0.00	2	28.50	28.65	-2	2,486	-0.08%
2022/07/27	0	0.00	2	28.00	28.30	-2	2,485	-0.08%
2022/07/26	5	28.25	0	0.00	27.90	5	2,478	0.20%
2022/07/25	4	28.68	0	0.00	28.70	4	2,471	0.16%
2022/07/21	6	28.77	0	0.00	29.05	6	2,466	0.24%
2022/07/20	11	28.95	5	29.23	28.90	6	2,460	0.24%
2022/07/19	0	0.00	5	29.25	29.20	-5	2,454	-0.20%
2022/07/18	7	28.80	0	0.00	28.85	7	2,445	0.29%
2022/07/15	2	28.70	0	0.00	28.70	2	2,419	0.08%
2022/07/14	0	0.00	1	28.00	27.90	-1	2,410	-0.04%
2022/07/12	1	27.85	0	0.00	27.85	1	2,385	0.04%
2022/07/08	0	0.00	2	32.78	32.95	-2	2,183	-0.09%
2022/07/07	1	28.70	1	29.10	31.30	0	2,070	0.00%
2022/07/06	4	31.36	1	30.95	30.40	3	2,018	0.15%
2022/07/05	2	32.50	1	31.95	32.75	1	2,015	0.05%
2022/07/04	1	32.15	0	0.00	33.00	1	1,931	0.05%
2022/06/30	2	33.75	5	33.34	33.50	-3	1,828	-0.16%
2022/06/29	2	33.00	0	0.00	34.40	2	1,791	0.11%
2022/06/28	2	33.85	5	33.68	34.65	-3	1,701	-0.18%
2022/06/27	1	32.65	2	31.35	33.10	-1	1,584	-0.06%
2022/06/24	2	30.10	0	0.00	30.10	2	1,525	0.13%
2022/06/22	1	30.60	2	30.10	29.55	-1	1,515	-0.07%
2022/06/21	0	0.00	5	30.20	30.05	-5	1,493	-0.33%
2022/06/20	0	0.00	6	29.08	29.80	-6	1,476	-0.41%
2022/06/17	2	29.75	2	30.15	30.35	0	1,450	0.00%
2022/06/15	1	30.00	1	30.30	29.95	0	1,410	0.00%
2022/06/13	0	0.00	2	31.50	31.30	-2	1,381	-0.14%
2022/06/09	0	0.00	6	30.52	30.10	-6	1,279	-0.47%
2022/06/08	5	27.60	25	28.69	29.20	-20	1,222	-1.64%
2022/06/06	0	0.00	7	28.34	28.50	-7	1,155	-0.61%
2022/06/01	0	0.00	5	25.45	25.50	-5	1,089	-0.46%
2022/05/25	0	0.00	1	23.95	24.05	-1	1,088	-0.09%
2022/05/19	0	0.00	1	22.35	23.00	-1	1,119	-0.09%
2022/05/09	4	22.43	4	21.80	21.80	0	1,240	0.00%
2022/05/05	1	23.55	0	0.00	23.95	1	1,236	0.08%
2022/04/27	0	0.00	2	23.35	23.25	-2	1,282	-0.16%
2022/04/25	4	24.20	4	24.08	24.00	0	1,279	0.00%
2022/04/22	6	25.11	0	0.00	25.10	6	1,280	0.47%
2022/04/21	1	26.00	0	0.00	25.80	1	1,313	0.08%
2022/04/20	16	26.15	0	0.00	26.10	16	1,335	1.20%
2022/04/15	4	25.48	0	0.00	25.10	4	1,395	0.29%
2022/04/13	2	26.25	0	0.00	26.45	2	1,508	0.13%
2022/04/12	1	26.00	0	0.00	26.00	1	1,634	0.06%
2022/04/11	3	26.13	2	26.65	26.05	1	1,772	0.06%
2022/04/08	1	27.40	0	0.00	27.55	1	1,899	0.05%
2022/04/06	8	28.49	0	0.00	28.30	8	2,627	0.30%
2022/03/30	1	30.30	0	0.00	30.25	1	2,816	0.04%
2022/03/29	5	29.91	2	29.40	29.40	3	2,851	0.11%
2022/03/25	3	31.65	0	0.00	31.35	3	2,806	0.11%
2022/03/24	5	31.85	0	0.00	31.85	5	2,807	0.18%
2022/03/23	0	0.00	2	31.83	31.70	-2	2,824	-0.07%
2022/03/18	0	0.00	2	31.95	32.00	-2	2,930	-0.07%
2022/03/17	3	31.92	0	0.00	31.75	3	2,939	0.10%
2022/03/16	1	32.00	0	0.00	32.10	1	2,925	0.03%
2022/03/10	0	0.00	1	33.05	32.65	-1	2,994	-0.03%
2022/03/09	2	31.63	2	32.45	32.50	0	3,020	0.00%
2022/03/08	1	33.15	0	0.00	31.60	1	3,030	0.03%
2022/03/07	2	33.00	2	33.45	32.85	0	3,029	0.00%
2022/03/04	7	34.78	2	34.90	34.40	5	3,038	0.16%
2022/03/03	0	0.00	1	34.30	34.20	-1	3,068	-0.03%
2022/03/02	1	34.30	0	0.00	33.75	1	3,136	0.03%
2022/02/24	1	33.05	0	0.00	32.95	1	3,209	0.03%
2022/02/22	2	33.83	1	34.30	33.70	1	3,287	0.03%
2022/02/21	1	34.70	0	0.00	34.70	1	3,383	0.03%
2022/02/15	0	0.00	2	35.60	35.00	-2	3,683	-0.05%
2022/02/11	2	36.65	1	34.60	36.30	1	3,725	0.03%
2022/02/09	0	0.00	3.6	34.90	35.00	-3.6	3,770	-0.10%
2022/01/21	3	33.90	0	0.00	33.80	3	4,742	0.06%
2022/01/20	0	0.00	2	34.35	33.90	-2	4,836	-0.04%
2022/01/18	0	0.00	2	34.88	34.40	-2	4,982	-0.04%
2022/01/14	2	34.00	2	34.25	33.80	0	5,129	0.00%
2022/01/13	1	35.35	13	34.87	34.80	-12	5,199	-0.23%
2022/01/12	1	35.75	4	35.41	35.10	-3	5,312	-0.06%
2022/01/11	4	35.81	1	36.95	35.65	3	5,471	0.05%
2022/01/10	1	36.60	5	36.67	36.70	-4	5,516	-0.07%
2022/01/07	3	36.87	4	36.61	36.30	-1	5,605	-0.02%
2022/01/06	2.1	37.74	7	37.69	37.65	-4.9	5,707	-0.09%
2022/01/05	6.4	38.89	3	38.88	38.10	3.4	5,902	0.06%
2022/01/04	3	38.95	3	39.30	39.50	0	5,927	0.00%
2022/01/03	16	40.11	8	40.01	39.05	8	5,861	0.14%
2021/12/30	18	39.48	12	39.63	39.70	6	5,800	0.10%
2021/12/29	13	37.84	4	38.41	39.80	9	5,503	0.16%
2021/12/28	3	36.07	9	36.97	37.90	-6	5,193	-0.12%
2021/12/24	2	34.75	0	0.00	34.15	2	5,373	0.04%
2021/12/23	3	34.58	4	34.00	34.80	-1	5,592	-0.02%
2021/12/20	1	33.95	1	33.85	34.00	0	6,533	0.00%
2021/12/16	6	35.67	2	35.18	35.00	4	6,729	0.06%
2021/12/15	0	0.00	1	33.45	34.70	-1	6,706	-0.01%
2021/12/14	1	33.30	0	0.00	33.10	1	6,747	0.01%
2021/12/10	0	0.00	1	33.70	34.30	-1	7,048	-0.01%
2021/12/09	0	0.00	4	34.28	34.20	-4	7,050	-0.06%
2021/12/08	1	33.40	0	0.00	33.65	1	7,078	0.01%
2021/12/07	2	33.45	0	0.00	33.40	2	7,108	0.03%
2021/12/03	0	0.00	2	34.78	34.25	-2	7,194	-0.03%
2021/12/02	3	33.75	0	0.00	33.15	3	7,209	0.04%
2021/11/30	0	0.00	1	34.35	34.10	-1	7,423	-0.01%
2021/11/29	5	33.20	15	33.12	33.45	-10	7,551	-0.13%
2021/11/26	0	0.00	1	35.80	34.15	-1	7,593	-0.01%
2021/11/24	10	36.00	0	0.00	35.90	10	7,795	0.13%
2021/11/23	1	35.80	0	0.00	35.60	1	8,168	0.01%
2021/11/22	0	0.00	4	36.69	36.25	-4	8,335	-0.05%
2021/11/19	4	35.98	1	36.00	35.90	3	8,407	0.04%
2021/11/18	2	36.88	1	38.50	36.60	1	8,395	0.01%
2021/11/17	2	37.15	2.1	36.58	38.00	-0.1	8,354	0.00%
2021/11/16	0	0.00	3	36.45	36.30	-3	8,369	-0.04%
2021/11/12	0	0.00	8	35.31	35.10	-8	8,506	-0.09%
2021/11/11	1	36.10	0	0.00	35.65	1	8,636	0.01%
2021/11/09	0	0.00	2	36.35	36.65	-2	9,009	-0.02%
2021/11/08	1	36.15	2	35.70	35.65	-1	9,115	-0.01%
2021/11/05	1	36.65	3	36.07	36.15	-2	9,159	-0.02%
2021/11/04	1	36.40	1	36.55	36.55	0	9,198	0.00%
2021/11/03	2	36.78	2	36.55	36.45	0	9,195	0.00%
2021/11/02	8	37.44	12	37.58	37.00	-4	9,183	-0.04%
2021/11/01	21	39.08	5	39.56	39.90	16	9,108	0.18%
2021/10/29	2	37.28	7	36.92	37.30	-5	9,048	-0.06%
2021/10/28	9	35.76	8	36.25	36.20	1	9,008	0.01%
2021/10/27	3	35.02	0	0.00	35.00	3	9,053	0.03%
2021/10/26	12	35.15	3	35.75	35.10	9	9,048	0.10%
2021/10/25	1.3	35.14	0	0.00	34.95	1.3	8,983	0.01%
2021/10/22	3	35.20	3	35.43	35.25	0	9,010	0.00%
2021/10/21	0	0.00	1	36.40	36.10	-1	9,001	-0.01%
2021/10/19	3	37.03	3	37.50	37.20	0	8,954	0.00%
2021/10/18	1	35.90	1	36.00	36.00	0	8,880	0.00%
2021/10/15	0	0.00	6	36.03	36.30	-6	8,953	-0.07%
2021/10/14	3	35.90	14	35.95	35.70	-11	9,077	-0.12%
2021/10/13	16	35.51	8	36.06	36.90	8	9,218	0.09%
2021/10/12	2	33.13	0	0.00	33.90	2	9,239	0.02%
2021/10/08	2	36.30	0	0.00	34.85	2	9,289	0.02%
2021/10/07	1	35.30	10	35.45	35.55	-9	9,247	-0.10%
2021/10/06	4	34.00	2	33.75	33.50	2	9,169	0.02%
2021/10/05	2	32.23	1	34.00	33.90	1	9,156	0.01%
2021/10/04	6	34.73	4	34.94	33.10	2	9,074	0.02%
2021/10/01	10	36.24	7	36.65	36.30	3	8,899	0.03%
2021/09/30	8	36.75	0	0.00	36.25	8	8,696	0.09%
2021/09/29	3	40.17	1	41.20	38.60	2	8,459	0.02%
2021/09/28	2	38.33	9	37.33	40.00	-7	8,080	-0.09%
2021/09/27	3	35.55	1	36.80	36.45	2	7,705	0.03%
2021/09/24	4	34.71	3	35.15	34.60	1	7,493	0.01%
2021/09/23	2	34.00	1	34.25	35.20	1	7,406	0.01%
2021/09/16	2	34.55	0	0.00	34.05	2	7,187	0.03%
2021/09/15	0	0.00	2	35.25	35.35	-2	7,035	-0.03%
2021/09/13	2	33.10	0	0.00	32.70	2	6,834	0.03%
2021/09/09	2	31.95	3	32.83	33.05	-1	6,757	-0.01%
2021/09/08	4	31.65	1	32.00	31.05	3	6,707	0.04%
2021/09/07	1	32.60	1	33.20	32.50	0	6,677	0.00%
2021/09/06	0	0.00	9	33.48	33.05	-9	6,634	-0.14%
2021/09/03	13	33.74	18	34.20	35.00	-5	6,541	-0.08%
2021/09/02	10	35.08	2	34.85	34.20	8	6,390	0.13%
2021/09/01	2	35.30	4	35.90	35.70	-2	6,239	-0.03%
2021/08/31	5	35.72	8	36.09	36.20	-3	6,141	-0.05%
2021/08/30	12	36.37	0	0.00	36.05	12	6,010	0.20%
2021/08/27	4	37.05	1	37.60	35.80	3	5,847	0.05%
2021/08/26	0	0.00	2	34.53	35.10	-2	5,451	-0.04%
2021/08/25	3	31.35	0	0.00	31.95	3	5,249	0.06%
2021/08/24	4	29.28	1	29.20	29.05	3	5,152	0.06%
2021/08/23	0	0.00	4	30.11	30.25	-4	5,103	-0.08%
2021/08/20	6	29.29	4.1	28.12	29.55	1.9	5,034	0.04%
2021/08/18	2	30.25	1	31.35	31.90	1	4,775	0.02%
2021/08/17	3	32.77	5	32.40	32.40	-2	4,636	-0.04%
2021/08/16	0	0.00	1.8	36.38	36.00	-1.8	4,441	-0.04%
2021/08/13	6	37.31	4	37.95	37.90	2	4,278	0.05%
2021/08/12	0	0.00	31	35.08	36.10	-31	3,995	-0.78%
2021/08/11	2	33.45	0	0.00	32.95	2	3,857	0.05%
2021/08/10	2	33.90	0	0.00	33.40	2	3,779	0.05%
2021/08/09	30	34.89	0	0.00	34.50	30	3,702	0.81%
2021/08/06	4	34.93	5	34.57	34.70	-1	3,649	-0.03%
2021/08/05	4	35.34	26	36.04	35.65	-22	3,580	-0.61%
2021/08/04	0	0.00	29	36.20	36.00	-29	3,431	-0.85%
2021/08/03	4	31.50	10	33.73	34.10	-6	3,232	-0.19%
2021/08/02	15	31.60	4	32.08	32.15	11	3,079	0.36%
2021/07/26	0	0.00	1	30.75	30.60	-1	2,850	-0.04%
2021/07/23	0	0.00	1	32.65	31.30	-1	2,867	-0.03%
2021/07/22	2	31.00	2	30.25	31.05	0	2,837	0.00%
2021/07/21	6	30.43	4	30.44	30.15	2	2,836	0.07%
2021/07/20	8	31.41	3	31.18	31.20	5	2,716	0.18%
2021/07/19	2	32.00	7	31.03	31.80	-5	2,483	-0.20%
2021/07/16	5	29.02	2	29.15	29.10	3	2,224	0.13%
2021/07/15	6	27.25	5	28.15	28.15	1	2,013	0.05%
2021/07/14	2	24.80	4	25.05	25.60	-2	1,852	-0.11%
2021/07/13	6	23.40	3	23.90	23.55	3	1,827	0.16%
2021/07/12	0	0.00	2	24.00	23.95	-2	1,813	-0.11%
2021/07/09	10	23.00	0	0.00	23.25	10	1,778	0.56%
2021/07/08	5	23.15	0	0.00	23.30	5	1,814	0.28%
2021/07/07	3	23.40	0	0.00	23.30	3	1,867	0.16%
2021/07/01	0	0.00	20	23.34	23.35	-20	2,079	-0.96%
2021/06/30	0	0.00	29	24.03	23.60	-29	2,103	-1.38%
2021/06/29	0	0.00	16	23.99	23.35	-16	2,097	-0.76%
2021/06/25	2	23.30	0	0.00	23.15	2	2,092	0.10%
2021/06/11	0	0.00	4	23.50	23.90	-4	2,209	-0.18%
2021/06/04	3	23.43	0	0.00	23.70	3	2,373	0.13%
2021/06/03	2	24.25	0	0.00	24.00	2	2,494	0.08%
2021/06/02	3	24.33	0	0.00	24.10	3	2,513	0.12%
2021/05/19	1	23.40	0	0.00	23.30	1	2,583	0.04%
2021/05/18	0	0.00	1	21.50	22.55	-1	2,583	-0.04%
2021/05/17	1	20.75	1	21.35	20.75	0	2,594	0.00%
2021/05/14	1	23.85	0	0.00	23.05	1	2,578	0.04%
2021/05/12	0	0.00	1	23.95	23.25	-1	2,549	-0.04%
2021/05/11	5	26.42	0	0.00	25.65	5	2,515	0.20%
2021/05/10	0	0.00	3	28.00	27.80	-3	2,500	-0.12%
2021/05/07	0	0.00	1	27.30	27.80	-1	2,511	-0.04%
2021/05/04	3	26.97	2	27.60	27.80	1	2,459	0.04%
2021/05/03	1	30.05	13	29.37	29.40	-12	2,416	-0.50%
2021/04/29	6	28.18	8	28.64	29.90	-2	2,358	-0.08%
2021/04/28	10	29.75	1	30.50	28.85	9	2,298	0.39%
2021/04/27	10	29.54	4.7	29.47	29.85	5.3	2,231	0.24%
2021/04/26	2	28.65	7	28.66	28.65	-5	2,130	-0.23%
2021/04/23	2	27.70	0	0.00	27.80	2	2,117	0.09%
2021/04/22	6	28.15	0	0.00	27.50	6	2,129	0.28%
2021/04/20	0	0.00	12	28.56	28.75	-12	2,046	-0.59%
2021/04/19	0	0.00	1	27.60	27.45	-1	2,029	-0.05%
2021/04/16	10	27.95	0	0.00	27.75	10	2,034	0.49%
2021/04/14	4	27.65	2	27.05	27.35	2	2,125	0.09%
2021/04/13	0	0.00	5	29.58	28.30	-5	2,145	-0.23%
2021/04/12	2	28.35	2	28.35	28.20	0	2,185	0.00%
2021/04/09	0	0.00	2	29.65	28.80	-2	2,340	-0.09%
2021/04/08	0	0.00	9	29.39	29.50	-9	2,298	-0.39%
2021/04/06	0	0.00	1	28.20	28.35	-1	2,282	-0.04%
2021/03/31	0	0.00	2	27.20	27.05	-2	2,309	-0.09%
2021/03/30	1	27.20	0.2	27.20	27.20	0.8	2,331	0.03%
2021/03/29	0	0.00	1	27.30	27.45	-1	2,372	-0.04%
2021/03/26	1	27.00	0	0.00	27.10	1	2,376	0.04%
2021/03/25	1	27.50	0	0.00	27.50	1	2,364	0.04%
2021/03/24	1	27.80	1	27.80	27.75	0	2,365	0.00%
2021/03/23	3	28.22	0	0.00	28.05	3	2,370	0.13%
2021/03/22	0	0.00	4	28.98	28.95	-4	2,349	-0.17%
2021/03/19	0	0.00	3	28.07	27.80	-3	2,307	-0.13%
2021/03/18	3	28.22	0	0.00	28.25	3	2,309	0.13%
2021/03/17	1	27.50	0	0.00	27.55	1	2,318	0.04%
2021/03/16	1	27.80	0	0.00	27.75	1	2,343	0.04%
2021/03/12	0	0.00	1	28.50	28.25	-1	2,386	-0.04%
2021/03/11	0	0.00	2	28.48	28.20	-2	2,442	-0.08%
2021/03/10	3	28.02	2	28.30	28.55	1	2,539	0.04%
2021/03/09	1	28.85	3	28.20	28.65	-2	2,665	-0.08%
2021/03/02	1	25.90	0	0.00	25.85	1	2,649	0.04%
2021/02/25	1	26.75	0	0.00	26.70	1	2,768	0.04%
2021/02/24	3	27.30	0	0.00	27.05	3	2,773	0.11%
2021/02/23	0	0.00	1	27.00	27.35	-1	2,778	-0.04%
2021/02/19	0	0.00	3	26.70	26.00	-3	2,844	-0.11%
2021/02/18	0	0.00	7	24.56	25.70	-7	2,887	-0.24%
2021/02/17	1	23.50	18	24.70	24.70	-17	2,915	-0.58%
2021/02/05	1	24.05	1	24.20	24.10	0	2,902	0.00%
2021/02/04	1	24.00	0	0.00	24.10	1	2,966	0.03%
2021/02/03	5	24.85	2	25.10	24.60	3	2,986	0.10%
2021/02/01	3	23.50	0	0.00	23.70	3	3,041	0.10%
2021/01/29	2	25.25	0	0.00	24.80	2	3,067	0.07%
2021/01/28	1	26.30	0	0.00	26.30	1	3,133	0.03%
2021/01/27	0	0.00	1	26.45	26.55	-1	3,197	-0.03%
2021/01/25	0	0.00	1	27.15	26.75	-1	3,281	-0.03%
2021/01/21	1	26.50	54	26.49	26.35	-53	3,351	-1.58%
2021/01/20	1	27.00	11	27.91	26.95	-10	3,410	-0.29%
2021/01/18	3	27.63	0	0.00	28.50	3	3,471	0.09%
2021/01/15	1	27.95	0	0.00	27.95	1	3,486	0.03%
2021/01/13	4	28.83	0	0.00	28.40	4	3,519	0.11%
2021/01/12	3	28.17	0	0.00	28.00	3	3,529	0.09%
2021/01/11	4	28.46	0	0.00	28.40	4	3,574	0.11%
2021/01/08	1	29.00	9	29.40	28.55	-8	3,679	-0.22%
2021/01/07	10	30.00	1	30.55	29.65	9	3,778	0.24%
2021/01/06	13	29.30	0	0.00	28.95	13	3,923	0.33%
2021/01/05	24	30.18	1	30.30	30.30	23	4,064	0.57%
2021/01/04	50	30.36	17	31.16	32.00	33	4,229	0.78%
2020/12/31	0	0.00	6.4	29.39	29.40	-6.4	4,157	-0.15%
2020/12/30	2	29.93	1	29.75	29.75	1	4,230	0.02%
2020/12/29	2	29.68	8	30.14	29.75	-6	4,311	-0.14%
2020/12/28	2	28.20	4	28.86	29.10	-2	4,326	-0.05%
2020/12/25	1	28.00	0	0.00	27.90	1	4,419	0.02%
2020/12/24	0	0.00	2	28.70	28.20	-2	4,476	-0.04%
2020/12/23	0	0.00	8	28.33	28.80	-8	4,523	-0.18%
2020/12/22	4	27.64	0	0.00	27.40	4	4,684	0.09%
2020/12/21	1	27.80	0	0.00	27.80	1	4,856	0.02%
2020/12/17	1	28.00	0	0.00	28.00	1	5,179	0.02%
2020/12/16	1	28.40	0	0.00	28.30	1	5,430	0.02%
2020/12/15	2	28.35	0	0.00	28.10	2	5,583	0.04%
2020/12/14	2	28.95	1	29.00	28.70	1	5,747	0.02%
2020/12/11	1	27.85	0	0.00	27.90	1	5,821	0.02%
2020/12/10	6	28.85	2	28.80	28.70	4	5,837	0.07%
2020/12/09	1	29.40	5	29.57	29.65	-4	5,851	-0.07%
2020/12/08	1	28.65	0	0.00	28.80	1	5,885	0.02%
2020/12/07	0	0.00	0.6	29.05	29.00	-0.6	5,931	-0.01%
2020/12/04	9	30.02	0	0.00	30.00	9	5,965	0.15%
2020/12/03	18	30.49	21	29.42	30.55	-3	5,931	-0.05%
2020/12/02	1	28.05	0	0.00	27.80	1	5,898	0.02%
2020/12/01	1	28.30	1	28.95	28.30	0	6,219	0.00%
2020/11/27	1	28.50	2	28.55	28.40	-1	6,782	-0.01%
2020/11/26	0	0.00	1	29.10	28.50	-1	7,197	-0.01%
2020/11/25	2	28.93	2	29.10	28.95	0	7,238	0.00%
2020/11/24	0	0.00	2	28.35	28.45	-2	7,417	-0.03%
2020/11/23	2	27.50	14	27.60	27.50	-12	7,371	-0.16%
2020/11/18	2	27.10	20	26.80	26.95	-18	7,343	-0.25%
2020/11/17	0	0.00	30	26.68	27.75	-30	7,306	-0.41%
2020/11/16	2	27.20	0	0.00	27.05	2	7,340	0.03%
2020/11/12	8	28.03	1	28.00	28.05	7	7,473	0.09%
2020/11/10	2	29.10	0	0.00	28.70	2	7,778	0.03%
2020/11/09	2	29.05	0	0.00	29.00	2	7,789	0.03%
2020/11/06	0	0.00	2	28.75	28.50	-2	7,821	-0.03%
2020/11/05	0	0.00	3	28.63	29.30	-3	7,952	-0.04%
2020/11/04	5	27.92	1	27.70	27.55	4	8,034	0.05%
2020/11/02	10	29.19	0	0.00	28.40	10	7,976	0.13%
2020/10/30	3	29.93	0	0.00	29.65	3	7,935	0.04%
2020/10/29	2.2	30.59	0	0.00	30.60	2.2	7,911	0.03%
2020/10/28	0	0.00	6	31.59	31.20	-6	7,881	-0.08%
2020/10/27	0	0.00	1	31.05	31.05	-1	7,804	-0.01%
2020/10/26	12	30.54	0.1	30.25	30.25	11.9	7,757	0.15%
2020/10/23	2	30.13	0	0.00	30.35	2	7,738	0.03%
2020/10/22	5	30.29	0	0.00	30.15	5	7,732	0.06%
2020/10/21	5	30.88	0	0.00	30.65	5	7,725	0.06%
2020/10/19	6	31.18	0	0.00	30.80	6	7,717	0.08%
2020/10/16	4	31.48	0	0.00	30.90	4	7,684	0.05%
2020/10/15	10	32.84	1	32.80	32.40	9	7,580	0.12%
2020/10/14	17	33.98	3	33.92	33.20	14	7,445	0.19%
2020/10/13	15	32.94	5	33.63	33.20	10	7,306	0.14%
2020/10/12	21	33.58	75	34.01	34.80	-54	7,152	-0.75%
2020/10/08	1	31.55	33	32.20	32.20	-32	7,050	-0.45%
2020/10/07	0	0.00	20	31.90	31.70	-20	7,102	-0.28%
2020/10/06	1	32.10	2	32.55	31.90	-1	7,050	-0.01%
2020/10/05	0	0.00	1	31.20	31.20	-1	7,003	-0.01%
2020/09/30	31	31.80	10	31.50	31.85	21	6,972	0.30%
2020/09/29	3	29.18	1	29.95	29.00	2	6,925	0.03%
2020/09/28	0	0.00	2	30.00	30.25	-2	6,994	-0.03%
2020/09/25	2	33.45	1	32.70	30.80	1	7,185	0.01%
2020/09/24	1	32.65	4	31.90	32.25	-3	7,193	-0.04%
2020/09/23	1	34.65	5	33.85	34.65	-4	7,055	-0.06%
2020/09/22	6	33.42	0	0.00	33.90	6	6,900	0.09%
2020/09/21	1	33.80	1.4	34.80	35.05	-0.4	6,755	-0.01%
2020/09/18	29	34.00	8.6	34.07	34.80	20.4	6,502	0.31%
2020/09/17	34	29.78	12	31.49	32.00	22	6,359	0.35%
2020/09/16	29	28.00	0.7	28.70	29.10	28.3	6,183	0.46%
2020/09/15	0	0.00	1	28.90	28.30	-1	6,107	-0.02%
2020/09/14	1	27.30	0	0.00	27.90	1	6,105	0.02%
2020/09/10	10	28.33	0	0.00	28.40	10	5,996	0.17%
2020/09/09	5	28.70	0	0.00	28.55	5	5,930	0.08%
2020/09/08	2	26.40	6	27.00	27.00	-4	5,833	-0.07%
2020/09/07	8	28.11	12	28.15	27.50	-4	5,766	-0.07%
2020/09/04	7	28.25	6	28.00	29.40	1	5,634	0.02%
2020/09/03	1	28.50	2	28.10	28.00	-1	5,352	-0.02%
2020/09/02	11	24.66	0	0.00	25.95	11	5,070	0.22%
2020/09/01	8	23.28	0	0.00	23.60	8	4,823	0.17%
2020/08/28	0	0.00	78	20.04	20.40	-78	4,371	-1.78%
2020/08/25	0.4	18.60	38	18.80	18.75	-37.6	4,143	-0.91%
2020/08/20	0	0.00	80	17.85	18.40	-80	4,319	-1.85%
2020/08/19	0	0.00	1	19.35	18.65	-1	4,284	-0.02%
2020/08/18	150	19.71	4	19.60	19.45	146	4,248	3.44%	大買/鉅額交易
2020/08/17	1	19.90	10	19.83	19.90	-9	4,213	-0.21%
2020/08/14	10	19.85	3	20.05	19.80	7	4,110	0.17%
2020/08/13	5	18.44	0	0.00	18.35	5	3,915	0.13%
2020/08/12	1	18.35	2	19.15	18.85	-1	3,913	-0.03%
2020/08/11	2	19.25	8	18.73	18.85	-6	3,866	-0.16%
2020/08/10	0	0.00	0.8	19.95	19.95	-0.8	3,713	-0.02%
2020/08/07	1	18.05	0	0.00	18.15	1	3,589	0.03%
2020/08/05	0	0.00	0.1	18.30	18.40	-0.1	3,681	0.00%
2020/07/31	2	18.10	0	0.00	18.00	2	3,980	0.05%
2020/07/28	2	17.68	3	17.62	17.20	-1	4,005	-0.02%
2020/07/23	0	0.00	1	18.55	18.55	-1	4,185	-0.02%
2020/07/21	38	18.25	0	0.00	18.30	38	4,148	0.92%
2020/07/20	0	0.00	50	17.75	18.25	-50	4,160	-1.20%
2020/07/17	2	18.40	41	18.01	18.05	-39	4,161	-0.94%
2020/07/16	4	18.75	6	18.93	18.80	-2	4,149	-0.05%
2020/07/15	21	20.03	14	19.64	19.15	7	4,124	0.17%
2020/07/14	42	19.50	6.1	19.53	19.60	35.9	3,999	0.90%
2020/07/13	3	17.75	0	0.00	17.85	3	3,852	0.08%
2020/07/10	2	18.30	1	18.00	18.10	1	3,848	0.03%
2020/07/08	0	0.00	2	19.00	19.45	-2	3,777	-0.05%
2020/07/07	1	19.50	1	19.10	18.80	0	3,725	0.00%
2020/07/06	1	20.05	6	20.10	20.10	-5	3,703	-0.14%
2020/07/03	4	18.75	13	18.80	18.80	-9	3,508	-0.26%
2020/06/30	2	16.00	0	0.00	16.15	2	3,284	0.06%
2020/06/24	1	16.90	0	0.00	16.65	1	3,290	0.03%
2020/06/19	0	0.00	3	17.28	17.05	-3	3,391	-0.09%
2020/06/18	5	16.75	0	0.00	16.60	5	3,370	0.15%
2020/06/16	1	16.40	0	0.00	16.60	1	3,404	0.03%
2020/06/15	0	0.00	1	16.20	16.20	-1	3,430	-0.03%
2020/06/12	1	16.00	0	0.00	16.10	1	3,451	0.03%
2020/06/11	2	16.70	0	0.00	16.40	2	3,467	0.06%
2020/06/10	1	16.50	0	0.00	16.50	1	3,487	0.03%
2020/06/09	0	0.00	6	17.15	17.05	-6	3,515	-0.17%
2020/06/05	3	17.85	5	17.85	17.80	-2	3,606	-0.06%
2020/06/02	1	17.40	0	0.00	17.40	1	3,808	0.03%
2020/05/29	2	17.40	3	17.55	17.50	-1	3,895	-0.03%
2020/05/27	20	17.25	8	18.08	18.30	12	3,931	0.31%
2020/05/26	33	17.63	0	0.00	17.15	33	3,901	0.85%
2020/05/22	1	16.90	0	0.00	16.70	1	3,938	0.03%
2020/05/21	0	0.00	20	17.42	17.30	-20	3,993	-0.50%
2020/05/20	19	16.75	0	0.00	16.75	19	4,051	0.47%
2020/05/19	3	16.90	1	17.00	16.85	2	4,200	0.05%
2020/05/18	0	0.00	42	17.00	16.60	-42	4,304	-0.98%
2020/05/15	31	16.65	21	16.85	16.45	10	4,504	0.22%
2020/05/11	1	16.90	0	0.00	16.80	1	4,816	0.02%
2020/05/08	3	17.43	0	0.00	17.30	3	4,772	0.06%
2020/04/29	0	0.00	4	15.25	15.15	-4	4,787	-0.08%
2020/04/28	4	14.15	2	15.55	15.55	2	4,724	0.04%
2020/04/17	2	14.15	4	14.60	14.05	-2	5,535	-0.04%
2020/04/16	0	0.00	0.1	14.40	14.40	-0.1	5,834	0.00%
2020/04/15	0	0.00	20	14.90	14.40	-20	5,890	-0.34%
2020/04/13	0	0.00	3	14.20	14.05	-3	5,873	-0.05%
2020/04/10	20	14.45	5	14.15	14.40	15	5,845	0.26%
2020/04/09	3	14.90	6	14.17	14.00	-3	5,786	-0.05%
2020/04/08	0	0.00	3	13.28	13.65	-3	5,676	-0.05%
2020/03/31	11	11.17	1	11.05	10.90	10	5,570	0.18%
2020/03/30	1	11.15	6	11.07	11.30	-5	5,561	-0.09%
2020/03/27	31	12.18	3	11.85	11.65	28	5,560	0.50%
2020/03/26	35	11.83	0	0.00	12.10	35	5,502	0.64%
2020/03/20	1	10.35	0	0.00	10.35	1	5,410	0.02%
2020/03/19	0.2	9.41	0	0.00	9.41	0.2	5,379	0.00%
2020/03/12	1	13.55	0	0.00	13.75	1	5,158	0.02%
2020/03/10	1	15.15	0	0.00	15.60	1	5,021	0.02%
2020/03/09	2	15.55	4	15.80	15.05	-2	4,934	-0.04%
2020/03/05	2	17.40	0	0.00	17.40	2	4,913	0.04%
2020/03/04	0	0.00	10	16.70	17.15	-10	4,863	-0.21%
2020/03/03	1	17.50	16	17.70	17.40	-15	4,812	-0.31%
2020/03/02	8	17.28	0	0.00	17.45	8	4,741	0.17%
2020/02/27	13	17.55	3	17.58	17.20	10	4,666	0.21%
2020/02/26	5	18.10	0	0.00	17.95	5	4,569	0.11%
2020/02/25	2	18.90	0	0.00	18.60	2	4,493	0.04%
2020/02/24	11	18.75	0	0.00	18.90	11	4,424	0.25%
2020/02/21	5	18.84	0	0.00	18.25	5	4,334	0.12%
2020/02/20	1	19.90	8	19.70	19.55	-7	4,210	-0.17%
2020/02/19	0	0.00	3.6	18.25	18.90	-3.6	4,052	-0.09%
2020/02/18	1	19.50	34	19.18	19.05	-33	3,914	-0.84%
2020/02/17	34	17.80	16	18.59	18.75	18	3,700	0.49%
2020/02/14	0	0.00	2	17.05	17.05	-2	3,549	-0.06%
2020/02/13	0	0.00	1.5	15.40	15.50	-1.5	3,385	-0.04%
2020/02/10	0	0.00	3	13.77	14.90	-3	3,274	-0.09%
2020/02/07	2	13.80	30	13.90	14.00	-28	3,266	-0.86%
2020/02/06	0	0.00	2.7	13.06	13.25	-2.7	3,235	-0.08%
2020/01/30	1	12.80	0	0.00	13.50	1	3,541	0.03%
2020/01/08	7	6.76	0	0.00	6.55	7	3,418	0.20%
2020/01/07	0	0.00	1	6.55	6.36	-1	3,227	-0.03%
2020/01/06	0	0.00	8	6.46	6.65	-8	3,121	-0.26%
2020/01/03	2	6.90	0	0.00	6.85	2	2,986	0.07%
2020/01/02	3	7.09	1	7.10	7.00	2	2,812	0.07%
2019/12/31	9	6.41	79	6.30	6.50	-70	2,546	-2.75%
2019/12/30	0	0.00	1	5.91	5.91	-1	2,217	-0.05%
2019/12/25	1	5.34	11	5.38	5.34	-10	2,084	-0.48%
2019/12/19	0	0.00	2	5.32	5.26	-2	2,105	-0.09%
2019/12/13	13	5.35	0	0.00	5.25	13	2,112	0.62%
2019/12/11	0	0.00	22	5.44	5.43	-22	2,085	-1.05%
2019/12/09	3	5.50	0	0.00	5.49	3	2,096	0.14%
2019/12/05	0	0.00	5	5.44	5.41	-5	2,103	-0.24%
2019/12/03	10	5.37	5	5.49	5.54	5	2,107	0.24%
2019/11/27	0	0.00	3	5.49	5.56	-3	2,194	-0.14%
2019/11/26	10	5.38	3	5.41	5.39	7	2,177	0.32%
2019/11/25	3	5.37	0	0.00	5.31	3	2,192	0.14%
2019/11/22	13	5.48	0	0.00	5.45	13	2,193	0.59%
2019/11/20	10	4.97	0	0.00	4.95	10	2,086	0.48%
2019/10/31	8	5.78	0	0.00	5.77	8	2,164	0.37%
2019/10/30	1	5.75	0	0.00	5.67	1	2,133	0.05%
2019/10/24	0	0.00	1	6.25	6.25	-1	2,024	-0.05%
2019/10/22	4	5.46	0	0.00	5.80	4	1,852	0.22%
2019/10/21	0	0.00	10	4.90	5.28	-10	1,694	-0.59%
2019/10/17	0	0.00	10	4.83	4.90	-10	1,641	-0.61%
2019/09/06	0	0.00	2	4.90	4.98	-2	1,528	-0.13%
2019/09/02	2	4.90	0	0.00	4.95	2	1,456	0.14%
2019/08/22	20	4.66	0	0.00	4.62	20	1,311	1.52%
2019/07/25	0	0.00	75	3.90	3.93	-75	1,032	-7.26%
2019/07/24	20	3.65	100	3.68	3.82	-80	1,020	-7.84%
2019/07/23	0	0.00	4	3.82	3.55	-4	987	-0.40%
2019/07/18	0	0.00	50	4.02	4.03	-50	931	-5.37%
2019/06/19	0	0.00	8	4.50	4.57	-8	959	-0.83%
2019/06/17	0	0.00	2	4.57	4.57	-2	991	-0.20%
2019/05/31	50	4.40	0	0.00	4.47	50	1,107	4.52%
2019/05/29	1	4.41	0	0.00	4.48	1	1,092	0.09%
2019/05/27	1	4.37	0	0.00	4.39	1	1,082	0.09%
2019/05/22	1	4.45	0	0.00	4.43	1	1,054	0.09%
2019/05/21	50	4.44	0	0.00	4.51	50	1,031	4.85%
2019/05/17	0	0.00	11	4.63	4.52	-11	998	-1.10%
2019/05/16	0	0.00	55	4.63	4.63	-55	982	-5.60%
2019/05/14	1	4.56	0	0.00	4.60	1	987	0.10%
2019/05/13	1	4.55	0	0.00	4.58	1	980	0.10%
2019/05/10	0	0.00	5	4.55	4.60	-5	976	-0.51%
2019/05/09	0	0.00	5	4.57	4.61	-5	975	-0.51%
2019/05/06	1	4.50	0	0.00	4.65	1	954	0.10%
2019/04/30	1	4.57	0	0.00	4.69	1	937	0.11%
2019/04/26	30	4.60	0	0.00	4.62	30	936	3.20%
2019/04/23	31	4.75	2	4.78	4.82	29	1,002	2.89%
2019/04/19	21	4.79	0	0.00	4.85	21	977	2.15%
2019/04/16	41	4.65	0	0.00	4.75	41	941	4.36%
2019/04/12	30	4.53	0	0.00	4.59	30	907	3.30%
2019/04/11	1	4.62	0	0.00	4.62	1	903	0.11%
2019/04/08	0	0.00	5	4.36	4.42	-5	917	-0.54%
2019/04/03	22	4.38	0	0.00	4.40	22	898	2.45%
2019/03/27	2	4.51	0	0.00	4.51	2	863	0.23%
2019/03/25	1	4.49	0	0.00	4.49	1	880	0.11%
2019/03/21	0	0.00	21	4.53	4.57	-21	875	-2.40%
2019/03/20	0	4.74	0	0.00	4.75	0	839	0.00%
2019/02/27	31	5.15	0	0.00	5.16	31	809	3.83%
2019/02/26	7	5.22	0	0.00	5.23	7	869	0.80%
2019/02/21	0	0.00	10	5.20	5.20	-10	942	-1.06%
2019/02/19	0	0.00	8	5.18	5.18	-8	993	-0.81%
2019/01/30	1	5.27	0	0.00	5.27	1	1,099	0.09%
2019/01/28	1	5.37	0	0.00	5.37	1	1,180	0.08%
2019/01/25	1	5.43	0	0.00	5.41	1	1,211	0.08%
2019/01/16	0	0.00	75	5.37	5.37	-75	1,314	-5.70%
2019/01/14	1	4.89	0	0.00	4.89	1	1,294	0.08%
2019/01/11	34	4.76	0	0.00	4.76	34	1,300	2.61%
2019/01/07	0	0.00	1	4.94	4.94	-1	1,460	-0.07%
2019/01/02	1	4.99	0	0.00	5.04	1	1,558	0.06%
2018/12/28	1	5.00	14	5.10	5.10	-13	1,571	-0.83%
2018/12/27	0	0.00	40	5.09	5.12	-40	1,584	-2.53%
2018/12/25	2	4.73	0	0.00	4.72	2	1,574	0.13%
2018/12/20	10	4.77	0	0.00	4.77	10	1,616	0.62%
2018/12/07	1	5.58	0	0.00	5.59	1	1,887	0.05%
2018/12/06	30	5.55	0	0.00	5.53	30	1,897	1.58%
2018/11/29	1	5.90	0	0.00	5.90	1	1,933	0.05%
2018/11/28	2	5.84	1	5.96	5.97	1	1,945	0.05%
2018/11/27	0	0.00	3	5.69	5.67	-3	1,957	-0.15%
2018/11/26	1	5.73	0	0.00	5.70	1	2,009	0.05%
2018/11/23	3	5.78	0	0.00	5.80	3	2,022	0.15%
2018/11/22	2	5.44	2	5.46	5.31	0	1,968	0.00%
2018/11/21	52	5.48	2	5.52	5.44	50	1,951	2.56%
2018/11/20	1	5.43	0	0.00	5.43	1	1,921	0.05%
2018/11/16	2	5.28	1	5.37	5.28	1	1,993	0.05%
2018/11/15	7	5.55	8	5.58	5.50	-1	2,028	-0.05%
2018/11/14	4	5.56	73	5.70	5.62	-69	2,063	-3.34%
2018/11/13	4	5.17	4	5.22	5.33	0	2,035	0.00%
2018/11/12	3	5.23	3.1	5.22	5.22	-0.1	2,053	0.00%
2018/11/08	9	5.36	8	5.42	5.30	1	2,098	0.05%
2018/11/07	8	5.34	8	5.28	5.40	0	2,106	0.00%
2018/11/06	40	5.24	24	5.46	5.20	16	2,132	0.75%
2018/11/05	6	5.06	3	5.15	5.36	3	2,086	0.14%
2018/11/02	1	5.04	1	5.05	5.04	0	2,066	0.00%
2018/11/01	7	4.85	7	4.80	4.84	0	2,041	0.00%
2018/10/31	2	4.65	2	4.65	4.60	0	2,026	0.00%
2018/10/30	2	4.39	2	4.43	4.47	0	2,002	0.00%
2018/10/29	5	4.43	4	4.44	4.37	1	1,997	0.05%
2018/10/26	1	4.76	0	0.00	4.42	1	1,988	0.05%
2018/10/25	0	0.00	1	4.69	4.68	-1	1,965	-0.05%
2018/10/24	4	5.28	4	5.25	5.20	0	1,980	0.00%
2018/10/23	6	5.39	6	5.41	5.28	0	1,976	0.00%
2018/10/22	8	5.48	8	5.48	5.43	0	1,980	0.00%
2018/10/19	2	5.44	2	5.41	5.46	0	2,037	0.00%
2018/10/18	4	5.50	4	5.55	5.51	0	2,037	0.00%
2018/10/17	14	5.56	17	5.53	5.51	-3	2,053	-0.15%
2018/10/16	15	5.44	14	5.43	5.33	1	1,964	0.05%
2018/10/15	10	5.44	15	5.39	5.36	-5	1,954	-0.26%
2018/10/12	9	5.25	5	5.30	5.42	4	1,938	0.21%
2018/10/11	1	5.46	0	0.00	5.46	1	1,907	0.05%
2018/10/09	17	6.14	6	6.22	6.06	11	1,875	0.59%
2018/10/08	6	6.34	6	6.35	6.29	0	1,926	0.00%
2018/10/05	4	6.38	4	6.55	6.34	0	1,924	0.00%
2018/10/04	2	6.85	2	6.85	6.70	0	1,915	0.00%
2018/10/03	40	6.85	0	0.00	6.81	40	1,926	2.08%
2018/10/02	6	6.93	6	7.04	6.95	0	1,964	0.00%
2018/10/01	3	7.06	3	7.15	7.06	0	1,982	0.00%
2018/09/28	3	7.17	5	7.19	7.16	-2	2,018	-0.10%
2018/09/27	2	7.13	1	7.13	7.13	1	2,071	0.05%
2018/09/26	2	7.33	6	7.36	7.33	-4	2,095	-0.19%
2018/09/25	3	7.45	3	7.56	7.40	0	2,134	0.00%
2018/09/21	2	7.42	2	7.43	7.47	0	2,146	0.00%
2018/09/20	35	7.40	38	7.59	7.40	-3	2,141	-0.14%
2018/09/19	2	6.88	55	7.20	7.43	-53	2,120	-2.50%
2018/09/18	3	6.71	3	6.75	6.76	0	2,063	0.00%
2018/09/17	2	6.65	2	6.70	6.65	0	2,073	0.00%
2018/09/14	9	6.73	9	6.69	6.73	0	2,076	0.00%
2018/09/13	5	6.44	5	6.52	6.56	0	2,122	0.00%
2018/09/12	10	6.43	10	6.45	6.38	0	2,118	0.00%
2018/09/11	8	6.35	11	6.47	6.51	-3	2,145	-0.14%
2018/09/10	3	6.38	2	6.79	6.32	1	2,151	0.05%
2018/09/05	30	7.07	0	0.00	7.05	30	2,202	1.36%
2018/09/04	38	7.37	8	7.39	7.30	30	2,202	1.36%
2018/09/03	34	7.34	34	7.21	7.34	0	2,225	0.00%
2018/08/31	13	7.18	22	7.23	7.30	-9	2,211	-0.41%
2018/08/30	9	7.00	8	6.98	7.02	1	2,177	0.05%
2018/08/29	2	6.87	2	6.86	6.87	0	2,211	0.00%
2018/08/28	4	6.86	4	6.87	6.86	0	2,233	0.00%
2018/08/24	6	6.90	6	6.97	6.85	0	2,278	0.00%
2018/08/23	13	6.87	42	6.94	7.05	-29	2,266	-1.28%
2018/08/22	0	0.00	5	6.55	6.70	-5	2,211	-0.23%
2018/08/20	5	6.30	0	0.00	6.30	5	2,106	0.24%
2018/08/17	0	0.00	5	6.54	6.55	-5	2,080	-0.24%
2018/08/16	8	6.77	0	0.00	6.61	8	2,062	0.39%
2018/08/15	1	6.90	0	0.00	6.90	1	2,029	0.05%
2018/08/13	1	7.12	0	0.00	7.18	1	1,987	0.05%
2018/08/09	41	7.66	0	0.00	7.65	41	1,944	2.11%
2018/08/08	13	7.73	0	0.00	7.73	13	1,951	0.67%
2018/08/02	0	0.00	13	7.82	7.77	-13	2,014	-0.65%
2018/07/27	0	0.00	5	7.82	7.80	-5	1,972	-0.25%
2018/07/26	0	0.00	105	7.85	7.80	-105	2,025	-5.18%	大賣/鉅額交易
2018/07/24	5	7.52	5	7.54	7.55	0	1,969	0.00%
2018/07/18	13	7.80	0	0.00	7.80	13	1,959	0.66%
2018/07/17	1	7.80	0	0.00	7.80	1	1,957	0.05%
2018/07/12	1	7.80	0	0.00	7.82	1	1,904	0.05%
2018/07/05	35	7.93	0	0.00	7.85	35	1,837	1.90%
2018/07/04	30	7.70	0	0.00	7.76	30	1,784	1.68%
2018/07/02	30	8.20	5	8.30	8.16	25	1,716	1.46%
2018/06/29	10	8.63	5	8.53	8.53	5	1,692	0.30%
2018/06/28	14	8.20	6	8.58	8.86	8	1,647	0.49%
2018/06/27	2	8.21	0	0.00	8.17	2	1,579	0.13%
2018/06/26	1	8.53	0	0.00	8.51	1	1,555	0.06%
2018/06/25	4	9.00	6	8.95	8.95	-2	1,542	-0.13%
2018/06/22	7	9.17	0	0.00	9.00	7	1,543	0.45%
2018/06/19	1	9.19	0	0.00	9.11	1	1,539	0.06%
2018/06/15	0	0.00	17	9.41	9.39	-17	1,522	-1.12%
2018/06/14	0	0.00	13	9.54	9.48	-13	1,508	-0.86%
2018/06/13	3	9.44	0	0.00	9.41	3	1,456	0.21%
2018/06/12	15	9.60	10	9.52	9.53	5	1,440	0.35%
2018/06/11	15	9.45	0	0.00	9.50	15	1,417	1.06%
2018/06/07	19	10.10	29	10.18	10.10	-10	1,405	-0.71%
2018/06/06	15	10.10	5	10.25	10.20	10	1,386	0.72%
2018/06/04	1	10.10	0	0.00	10.15	1	1,297	0.08%
2018/06/01	2	9.99	0	0.00	10.05	2	1,277	0.16%
2018/05/28	20	9.90	0	0.00	9.93	20	1,244	1.61%
2018/05/24	0	0.00	5	10.00	10.00	-5	1,247	-0.40%
2018/05/17	5	9.92	5	9.93	9.93	0	1,384	0.00%
2018/05/14	0	0.00	10	10.25	10.25	-10	1,560	-0.64%
2018/05/11	20	9.95	10	9.94	9.92	10	1,545	0.65%
2018/05/10	13	9.85	0	0.00	9.86	13	1,553	0.84%
2018/05/03	12	10.15	102	10.17	10.10	-90	1,559	-5.77%	大賣/
2018/05/02	1	9.58	0	0.00	9.65	1	1,524	0.07%
2018/04/27	3	9.55	0	0.00	9.37	3	1,567	0.19%
2018/04/26	30	9.54	0	0.00	9.48	30	1,585	1.89%
2018/04/20	0	0.00	1	10.15	10.15	-1	1,732	-0.06%
2018/04/19	3	10.30	48	10.30	10.15	-45	1,744	-2.58%
2018/04/18	0	0.00	5	9.90	9.90	-5	1,761	-0.28%
2018/04/17	30	9.91	0	0.00	9.90	30	1,769	1.69%
2018/04/09	2	9.92	0	0.00	9.91	2	1,923	0.10%
2018/04/03	0	0.00	5	10.10	10.05	-5	1,939	-0.26%
2018/03/31	10	10.18	5	10.15	10.15	5	1,991	0.25%
2018/03/30	5	10.25	5	10.20	10.20	0	2,025	0.00%
2018/03/27	15	10.35	5	10.40	10.35	10	2,186	0.46%
2018/03/23	30	10.40	0	0.00	10.40	30	2,468	1.22%
2018/03/22	1	11.00	42	11.09	10.75	-41	2,481	-1.65%
2018/03/13	0	0.00	5	10.50	10.50	-5	2,692	-0.19%
2018/03/09	0	0.00	5	10.35	10.35	-5	2,752	-0.18%
2018/03/06	30	10.33	0	0.00	10.30	30	2,988	1.00%
2018/02/26	2	10.60	0	0.00	10.60	2	3,316	0.06%
2018/02/21	0	0.00	8	10.65	10.55	-8	3,374	-0.24%
2018/02/12	5	10.10	5	10.10	10.10	0	3,366	0.00%
2018/02/09	5	9.64	5	10.10	10.10	0	3,366	0.00%
2018/02/08	3	10.15	18	10.42	10.20	-15	3,319	-0.45%
2018/02/06	10	11.15	0	0.00	10.70	10	3,279	0.30%
2018/02/02	13	12.25	5	12.25	12.25	8	3,243	0.25%
2018/01/25	0	0.00	2	12.65	12.50	-2	3,440	-0.06%
2018/01/23	30	12.80	1	13.05	12.75	29	3,447	0.84%
2018/01/22	0	0.00	1	12.80	12.80	-1	3,447	-0.03%
2018/01/17	11	12.60	0	0.00	12.75	11	3,618	0.30%
2018/01/16	30	12.53	0	0.00	12.55	30	3,602	0.83%
2018/01/04	1	12.85	0	0.00	12.85	1	4,255	0.02%
2018/01/02	5	12.85	5	12.80	12.80	0	4,336	0.00%