太極 (4934)-元大-彰化民生券商分點個股進出

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
22.25
漲跌
▲0.05
漲幅
+0.23%
成交量
534張
產業
上市光電類股▼1.66%
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－元大-彰化民生券商分點個股進出

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

元大-彰化民生券商分點個股進出
元大-彰化民生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
2024/05/31	1	22.25	0	0.00	22.25	1	851	0.12%
2024/05/30	1	22.20	0	0.00	22.20	1	852	0.12%
2024/05/24	3	22.02	0	0.00	22.05	3	839	0.36%
2024/05/23	2	22.43	0	0.00	22.15	2	839	0.24%
2024/05/22	0	0.00	7	22.70	22.70	-7	834	-0.84%
2024/05/21	1	22.55	0	0.00	22.55	1	834	0.12%
2024/05/20	1	22.90	0	0.00	22.70	1	837	0.12%
2024/05/14	10	22.20	0	0.00	22.20	10	835	1.20%
2024/05/13	3	22.20	0	0.00	22.25	3	840	0.36%
2024/05/07	0	0.00	7	22.16	22.10	-7	859	-0.81%
2024/04/26	1	22.90	0	0.00	22.90	1	876	0.11%
2024/04/23	1	23.00	0	0.00	23.20	1	879	0.11%
2024/04/22	1	22.80	0	0.00	22.85	1	888	0.11%
2024/04/17	1	22.50	0	0.00	23.00	1	909	0.11%
2024/04/16	0.4	22.50	0	0.00	22.50	0.4	905	0.05%
2024/03/26	5	25.90	0	0.00	25.40	5	848	0.59%
2024/03/25	0.2	25.95	0	0.00	25.70	0.2	899	0.02%
2024/03/22	1	25.60	10	26.00	25.70	-9	912	-0.99%
2024/03/21	0	26.10	5	25.70	25.55	-5	901	-0.55%
2024/03/20	0	0.00	11	24.30	24.20	-11	869	-1.26%
2024/03/19	2.1	24.38	6	24.75	24.35	-3.9	873	-0.45%
2024/03/15	2	25.05	1	24.95	24.95	1	880	0.11%
2024/03/14	4	25.20	10	25.15	25.15	-6	893	-0.67%
2024/03/13	6	25.62	0	0.00	25.35	6	889	0.67%
2024/03/11	9	26.21	0.1	26.05	26.25	8.9	869	1.02%
2024/03/08	1	25.25	0	0.00	25.20	1	850	0.12%
2024/03/07	2	25.55	1	25.75	25.95	1	845	0.12%
2024/03/05	0	0.00	8	25.78	25.70	-8	819	-0.98%
2024/03/04	3	25.85	0	0.00	25.80	3	815	0.37%
2024/02/26	0.1	26.20	4.2	26.14	26.20	-4.1	813	-0.51%
2024/02/23	0	0.00	0	26.20	25.60	0	811	0.00%
2024/02/19	1	26.60	8	26.24	26.30	-7	846	-0.83%
2024/02/15	1	24.50	0	0.00	25.05	1	845	0.12%
2024/02/05	2	24.98	0	0.00	24.80	2	842	0.24%
2024/02/01	2	25.10	0	0.00	25.10	2	881	0.23%
2024/01/31	2	25.23	0	0.00	25.35	2	871	0.23%
2024/01/30	6	25.28	1	25.20	25.20	5	862	0.58%
2024/01/29	3	25.67	0	0.00	25.60	3	857	0.35%
2024/01/26	1	25.85	0	0.00	25.85	1	858	0.12%
2024/01/25	4	26.13	0	0.00	25.95	4	859	0.47%
2024/01/22	0	0.00	0.2	26.40	26.55	-0.2	905	-0.03%
2024/01/19	5.1	26.29	0	0.00	26.20	5.1	905	0.56%
2024/01/17	1	26.45	0	0.00	26.15	1	919	0.11%
2024/01/16	2	26.93	0	0.00	26.70	2	918	0.22%
2024/01/12	1	26.00	0	0.00	26.00	1	909	0.11%
2024/01/10	3	26.03	0	0.00	26.05	3	913	0.33%
2024/01/09	11	26.20	0	0.00	26.15	11	922	1.19%
2023/12/28	0	27.45	0	0.00	27.30	0	994	0.00%
2023/12/21	0	0.00	1	27.20	27.60	-1	1,021	-0.10%
2023/12/20	2	27.78	2	27.88	27.45	0	1,009	0.00%
2023/12/19	1	26.35	0	0.00	26.25	1	954	0.10%
2023/12/18	1	27.15	0	0.00	26.95	1	956	0.10%
2023/12/14	5	27.25	1	27.30	27.00	4	964	0.41%
2023/12/12	1	26.80	0	0.00	26.80	1	995	0.10%
2023/12/04	1	28.00	0	0.00	28.00	1	1,372	0.07%
2023/12/01	0	0.00	51	28.33	28.25	-51	1,395	-3.66%
2023/11/30	1	28.45	0	0.00	28.35	1	1,431	0.07%
2023/11/29	4	28.39	0	0.00	28.20	4	1,460	0.27%
2023/11/24	0	0.00	71	28.63	28.55	-71	1,586	-4.47%
2023/11/21	0.9	28.56	0	0.00	28.45	0.9	1,773	0.05%
2023/11/13	11	26.14	0	0.00	26.00	11	2,084	0.53%
2023/11/09	7	26.49	2	26.65	26.40	5	2,110	0.24%
2023/11/08	0	0.00	2	28.05	28.30	-2	2,100	-0.10%
2023/11/07	1	28.35	0	0.00	28.15	1	2,139	0.05%
2023/11/01	2	28.05	4	28.03	28.00	-2	2,436	-0.08%
2023/10/31	1.2	28.21	1	27.60	27.50	0.2	2,449	0.01%
2023/10/25	0	0.00	1	28.65	28.55	-1	2,566	-0.04%
2023/10/20	1	27.20	0	0.00	27.55	1	2,725	0.04%
2023/10/17	2	28.04	0	0.00	27.60	2	2,904	0.07%
2023/10/16	5.2	28.11	0	0.00	28.05	5.2	2,998	0.17%
2023/10/13	0	0.00	41	28.74	28.50	-41	3,135	-1.31%
2023/10/12	3.5	29.15	0	0.00	29.15	3.5	3,290	0.11%
2023/10/11	13.7	28.83	0	0.00	28.80	13.7	3,384	0.41%
2023/10/06	3	31.73	2	31.85	31.65	1	3,484	0.03%
2023/10/04	0	0.00	1	32.40	31.75	-1	4,444	-0.02%
2023/10/03	0.2	32.50	0	0.00	32.40	0.2	4,991	0.00%
2023/10/02	0	0.00	1	32.40	33.00	-1	5,288	-0.02%
2023/09/28	1	32.50	0	0.00	32.50	1	5,675	0.02%
2023/09/22	1	32.00	0	0.00	32.00	1	6,053	0.02%
2023/09/21	1.3	31.38	3	31.42	31.35	-1.7	6,054	-0.03%
2023/09/20	1	32.00	0	0.00	32.20	1	6,045	0.02%
2023/09/19	0	0.00	9	32.25	32.25	-9	6,069	-0.15%
2023/09/18	2.1	32.66	0	0.00	32.70	2.1	6,091	0.04%
2023/09/15	0	0.00	1	32.70	33.45	-1	6,134	-0.02%
2023/09/14	1	32.70	0	0.00	32.70	1	6,206	0.02%
2023/09/12	3.3	33.07	2	32.60	32.65	1.3	6,185	0.02%
2023/09/11	7.1	33.54	0	0.00	33.15	7.1	6,150	0.12%
2023/09/08	13.8	35.35	0	0.00	35.00	13.8	6,075	0.23%
2023/09/07	2	38.30	1	38.25	37.25	1	5,945	0.02%
2023/09/06	2	37.65	4	37.75	37.70	-2	5,839	-0.03%
2023/09/04	1.2	36.51	0	0.00	36.50	1.2	5,787	0.02%
2023/09/01	1.4	37.42	0	0.00	37.10	1.4	5,776	0.02%
2023/08/31	0	0.00	2	38.10	37.55	-2	5,751	-0.03%
2023/08/29	5	37.83	3	37.75	37.30	2	5,716	0.03%
2023/08/28	1	37.35	5	37.97	37.35	-4	5,680	-0.07%
2023/08/25	2.2	37.17	0	0.00	37.00	2.2	5,569	0.04%
2023/08/24	1	37.00	0	0.00	36.55	1	5,531	0.02%
2023/08/23	0	0.00	5	36.40	36.00	-5	5,520	-0.09%
2023/08/22	7	37.52	5	37.57	36.50	2	5,504	0.04%
2023/08/21	16	37.92	4	37.74	37.80	12	5,401	0.22%
2023/08/18	0	0.00	3	36.52	36.10	-3	5,295	-0.06%
2023/08/17	7	35.69	3	35.82	36.35	4	5,256	0.08%
2023/08/15	4	34.30	0	0.00	34.90	4	5,189	0.08%
2023/08/14	0	0.00	12	33.90	33.75	-12	5,168	-0.23%
2023/08/10	6	35.40	0	0.00	35.40	6	5,100	0.12%
2023/08/09	26	36.42	0	0.00	36.25	26	5,047	0.52%
2023/08/08	24	35.90	10	35.92	35.50	14	4,971	0.28%
2023/08/07	0	0.00	3	34.50	34.15	-3	4,849	-0.06%
2023/08/02	6	34.04	2	33.70	33.60	4	4,849	0.08%
2023/07/31	0	0.00	3	35.20	35.20	-3	4,819	-0.06%
2023/07/28	2	34.53	0	0.00	34.65	2	4,785	0.04%
2023/07/26	4	35.71	0	0.00	35.25	4	4,717	0.08%
2023/07/24	3	38.05	0	0.00	36.35	3	4,611	0.07%
2023/07/21	6	36.53	0	0.00	37.20	6	4,545	0.13%
2023/07/20	6	36.59	4	37.01	36.65	2	4,500	0.04%
2023/07/19	3	37.60	9	38.02	36.30	-6	4,457	-0.13%
2023/07/18	2	38.50	5	38.27	37.60	-3	4,434	-0.07%
2023/07/17	46	39.30	4	39.03	39.00	42	4,496	0.93%
2023/07/14	17	38.33	1	38.10	37.60	16	4,516	0.35%
2023/07/13	1	38.10	6	37.83	37.45	-5	4,495	-0.11%
2023/07/12	1	38.50	3.1	37.93	38.40	-2.1	4,353	-0.05%
2023/07/11	82	41.04	9	41.04	37.85	73	4,146	1.76%
2023/07/10	17	39.14	3.2	39.58	39.30	13.8	3,435	0.40%
2023/07/07	1	37.25	21	38.18	36.35	-20	2,927	-0.68%
2023/07/06	3	37.63	21.1	38.02	38.00	-18.1	2,643	-0.68%
2023/07/05	2	35.68	45	35.85	35.35	-43	2,271	-1.89%
2023/07/04	0	0.00	1	33.20	33.05	-1	2,028	-0.05%
2023/06/30	0	0.00	1	31.85	32.55	-1	1,966	-0.05%
2023/06/29	0	0.00	0	31.50	31.50	0	1,966	0.00%
2023/06/26	0	0.00	8	32.80	32.75	-8	2,032	-0.39%
2023/06/21	0	0.00	2	33.20	32.65	-2	2,040	-0.10%
2023/06/20	0	0.00	3	32.38	32.50	-3	2,049	-0.15%
2023/06/16	1	30.25	0	0.00	30.15	1	2,237	0.04%
2023/06/13	0	0.00	1	30.25	30.20	-1	2,685	-0.04%
2023/06/08	0	0.00	15	31.00	30.60	-15	2,961	-0.51%
2023/06/07	1	31.10	0	0.00	31.05	1	2,968	0.03%
2023/06/05	1	31.45	0	0.00	31.70	1	2,975	0.03%
2023/05/29	0	0.00	1	31.20	30.90	-1	3,028	-0.03%
2023/05/26	16	29.81	0	0.00	29.35	16	3,040	0.53%
2023/05/25	0	0.00	8	29.70	29.80	-8	3,050	-0.26%
2023/05/24	0	0.00	2	30.00	30.00	-2	3,068	-0.07%
2023/05/22	2	29.78	0	0.00	29.85	2	3,105	0.06%
2023/05/19	2	29.40	0	0.00	29.20	2	3,117	0.06%
2023/05/18	0	0.00	1	29.25	29.20	-1	3,130	-0.03%
2023/05/17	0	29.60	0	0.00	29.50	0	3,134	0.00%
2023/05/15	1	29.25	0	0.00	29.20	1	3,150	0.03%
2023/05/12	10	29.40	0	0.00	29.40	10	3,162	0.32%
2023/05/11	1	29.10	1	29.10	29.10	0	3,184	0.00%
2023/05/10	1	30.30	0.1	30.34	30.20	0.9	3,190	0.03%
2023/05/09	1	30.00	0	0.00	29.85	1	3,200	0.03%
2023/05/08	0	0.00	3	32.20	30.95	-3	3,169	-0.09%
2023/05/04	0	0.00	1.1	32.05	32.05	-1.1	3,165	-0.03%
2023/05/03	1	31.75	0	0.00	31.75	1	3,171	0.03%
2023/05/02	3	31.48	0	0.00	32.00	3	3,199	0.09%
2023/04/28	1	31.00	0	0.00	31.10	1	3,194	0.03%
2023/04/27	0	0.00	0.8	30.70	30.55	-0.8	3,192	-0.02%
2023/04/21	2	32.20	14	31.13	31.00	-12	3,166	-0.38%
2023/04/20	16	33.21	9	33.26	32.55	7	3,091	0.23%
2023/04/19	0	0.00	32	34.78	35.25	-32	2,896	-1.10%
2023/04/18	5	32.71	0	0.00	32.05	5	2,709	0.18%
2023/04/17	0	0.00	1	31.95	31.90	-1	2,634	-0.04%
2023/04/14	6	31.65	0	0.00	31.70	6	2,619	0.23%
2023/04/10	0	0.00	7	32.08	31.65	-7	2,526	-0.28%
2023/04/07	6	32.30	2	31.95	31.95	4	2,499	0.16%
2023/03/30	1	30.85	1	30.95	31.00	0	2,436	0.00%
2023/03/28	0	0.00	5	30.35	30.45	-5	2,396	-0.21%
2023/03/27	3	32.12	0	0.00	31.15	3	2,357	0.13%
2023/03/24	3	31.30	0	0.00	31.75	3	2,319	0.13%
2023/03/23	1	32.10	0	0.00	31.65	1	2,283	0.04%
2023/03/22	3	32.10	0	0.00	31.40	3	2,221	0.14%
2023/03/21	11	33.08	3	32.98	32.55	8	2,163	0.37%
2023/03/20	3	32.73	4.9	31.78	32.95	-1.9	2,011	-0.09%
2023/03/17	6	31.18	1	31.75	31.30	5	1,895	0.26%
2023/03/16	7.6	30.96	17.1	31.35	30.55	-9.5	1,772	-0.54%
2023/03/15	3	30.30	3.3	31.24	32.10	-0.3	1,611	-0.02%
2023/03/14	1	29.00	6	29.09	29.20	-5	1,415	-0.35%
2023/03/09	0	0.00	1	28.75	28.20	-1	1,301	-0.08%
2023/03/08	1	27.60	3	28.00	28.05	-2	1,284	-0.16%
2023/03/07	1	27.95	1	27.95	27.80	0	1,282	0.00%
2023/03/06	2	27.30	0	0.00	27.20	2	1,267	0.16%
2023/03/03	1	27.40	0	0.00	27.25	1	1,247	0.08%
2023/03/02	0	28.00	0	0.00	28.10	0	1,214	0.00%
2023/02/22	1	28.45	0	0.00	28.80	1	1,131	0.09%
2023/02/20	1	28.75	0	0.00	28.95	1	1,098	0.09%
2023/02/17	0	0.00	1	28.55	28.60	-1	1,085	-0.09%
2023/02/09	1	28.50	0	0.00	29.00	1	1,018	0.10%
2023/02/03	1	28.80	0	0.00	29.00	1	938	0.11%
2023/02/02	3	29.27	0	0.00	28.85	3	922	0.33%
2023/02/01	5	29.00	4	28.99	28.90	1	900	0.11%
2023/01/31	0	0.00	1	29.00	29.00	-1	875	-0.11%
2023/01/10	0	0.00	102	27.52	27.60	-102	761	-13.39%	大賣/鉅額交易
2023/01/09	1	27.85	0	0.00	27.95	1	755	0.13%
2022/12/22	1	27.25	0	0.00	27.50	1	738	0.14%
2022/12/20	1	26.50	0	0.00	26.05	1	757	0.13%
2022/12/16	2	28.15	0	0.00	28.00	2	788	0.25%
2022/12/13	4	29.86	0	0.00	29.40	4	772	0.52%
2022/12/09	0	0.00	1	29.00	28.55	-1	706	-0.14%
2022/12/02	2	27.45	0	0.00	27.45	2	696	0.29%
2022/11/24	1	26.75	0	0.00	27.05	1	745	0.13%
2022/11/21	0	0.00	1	27.15	27.00	-1	801	-0.12%
2022/11/18	0	0.00	0	27.50	26.95	0	837	0.00%
2022/11/17	0	0.00	2	27.63	27.75	-2	838	-0.24%
2022/11/16	93	26.40	0	0.00	26.60	93	833	11.15%
2022/11/02	0	0.00	1	24.20	24.20	-1	984	-0.10%
2022/10/27	1	23.30	0	0.00	23.45	1	1,053	0.09%
2022/10/21	2	23.60	0	0.00	23.55	2	1,099	0.18%
2022/10/20	0	0.00	2	24.10	24.10	-2	1,106	-0.18%
2022/10/19	1	24.00	0	0.00	24.25	1	1,117	0.09%
2022/10/11	1	24.65	0	0.00	24.65	1	1,210	0.08%
2022/10/06	0.1	26.35	0	0.00	26.15	0.1	1,242	0.01%
2022/09/29	0	0.00	1	25.35	25.15	-1	1,666	-0.06%
2022/09/28	1	25.10	0	0.00	24.80	1	1,701	0.06%
2022/09/16	1	28.75	0	0.00	28.75	1	2,273	0.04%
2022/09/07	1	28.20	0	0.00	28.05	1	2,372	0.04%
2022/08/31	0	0.00	1	29.95	29.95	-1	2,552	-0.04%
2022/08/30	0	0.00	1	30.00	29.75	-1	2,593	-0.04%
2022/08/26	1.1	29.55	0	0.00	29.35	1.1	2,674	0.04%
2022/08/19	0.2	29.80	0	0.00	29.95	0.2	2,644	0.01%
2022/08/16	1	29.50	0	0.00	28.60	1	2,611	0.04%
2022/08/15	0	0.00	1	29.10	29.25	-1	2,589	-0.04%
2022/08/12	2	28.50	0	0.00	28.65	2	2,573	0.08%
2022/08/09	0	0.00	10	28.60	28.85	-10	2,562	-0.39%
2022/08/08	1	28.40	1	28.00	28.60	0	2,544	0.00%
2022/08/05	4	26.70	0	0.00	26.75	4	2,522	0.16%
2022/08/03	11	26.73	0	0.00	26.05	11	2,513	0.44%
2022/08/02	2	27.05	0	0.00	27.00	2	2,498	0.08%
2022/07/29	2	28.45	0	0.00	28.65	2	2,486	0.08%
2022/07/27	1	28.15	0	0.00	28.30	1	2,485	0.04%
2022/07/19	13	29.50	0	0.00	29.20	13	2,454	0.53%
2022/07/15	0	0.00	12	28.05	28.70	-12	2,419	-0.50%
2022/07/13	0	0.00	5	27.60	27.65	-5	2,414	-0.21%
2022/07/12	15	28.73	20	27.95	27.85	-5	2,385	-0.21%
2022/07/11	0	0.00	8	31.70	30.90	-8	2,288	-0.35%
2022/07/08	0	0.00	31	33.05	32.95	-31	2,183	-1.42%
2022/07/07	0	0.00	3	29.50	31.30	-3	2,070	-0.14%
2022/07/06	0	31.00	0	0.00	30.40	0	2,018	0.00%
2022/07/05	24	32.01	0	0.00	32.75	24	2,015	1.19%
2022/07/04	0	0.00	10	32.38	33.00	-10	1,931	-0.52%
2022/07/01	10	31.77	8	31.66	30.45	2	1,891	0.11%
2022/06/30	0	0.00	1	33.70	33.50	-1	1,828	-0.05%
2022/06/29	2	33.85	2	34.25	34.40	0	1,791	0.00%
2022/06/28	0.1	34.15	2	34.95	34.65	-1.9	1,701	-0.11%
2022/06/27	8	30.94	0	0.00	33.10	8	1,584	0.51%
2022/06/22	0	0.00	1	29.55	29.55	-1	1,515	-0.07%
2022/06/16	0	0.00	10	30.25	29.65	-10	1,432	-0.70%
2022/06/14	3	30.90	2	30.55	30.75	1	1,418	0.07%
2022/06/13	0	0.00	1	30.25	31.30	-1	1,381	-0.07%
2022/06/10	10	30.60	0	0.00	30.60	10	1,319	0.76%
2022/06/09	0	0.00	12	30.16	30.10	-12	1,279	-0.94%
2022/06/08	2	28.98	9	28.32	29.20	-7	1,222	-0.57%
2022/06/07	3	27.62	0	0.00	27.50	3	1,182	0.25%
2022/06/06	0	0.00	5	28.52	28.50	-5	1,155	-0.43%
2022/06/02	0	0.00	5	26.25	26.20	-5	1,099	-0.45%
2022/06/01	0	0.00	1	25.45	25.50	-1	1,089	-0.09%
2022/05/27	0	0.00	1	23.50	23.40	-1	1,093	-0.09%
2022/05/26	1	23.80	0	0.00	23.55	1	1,093	0.09%
2022/05/23	11	23.40	0	0.00	23.15	11	1,091	1.01%
2022/05/18	1	23.10	0	0.00	23.20	1	1,128	0.09%
2022/05/09	3	21.80	0	0.00	21.80	3	1,240	0.24%
2022/05/05	1	24.05	0	0.00	23.95	1	1,236	0.08%
2022/04/25	1	24.20	0	0.00	24.00	1	1,279	0.08%
2022/04/22	2	25.15	0	0.00	25.10	2	1,280	0.16%
2022/04/21	1	25.90	0	0.00	25.80	1	1,313	0.08%
2022/04/20	1	26.60	2	26.45	26.10	-1	1,335	-0.07%
2022/04/19	12	26.10	0	0.00	26.70	12	1,357	0.88%
2022/04/18	0	25.35	0	0.00	25.30	0	1,374	0.00%
2022/04/15	1	25.10	0	0.00	25.10	1	1,395	0.07%
2022/04/14	0	0.00	1	26.15	26.15	-1	1,454	-0.07%
2022/04/12	11	26.02	2	26.35	26.00	9	1,634	0.55%
2022/04/08	3	27.40	3	27.60	27.55	0	1,899	0.00%
2022/04/07	10	28.50	0	0.00	27.15	10	2,246	0.45%
2022/04/06	1	28.65	0	0.00	28.30	1	2,627	0.04%
2022/04/01	3	29.07	0	0.00	29.15	3	2,803	0.11%
2022/03/31	2	29.85	0	0.00	29.70	2	2,800	0.07%
2022/03/30	10	30.17	5	30.17	30.25	5	2,816	0.18%
2022/03/28	1	30.50	0	0.00	30.30	1	2,817	0.04%
2022/03/25	1.7	31.57	10	31.34	31.35	-8.3	2,806	-0.30%
2022/03/24	0	0.00	1	31.80	31.85	-1	2,807	-0.04%
2022/03/23	1	32.10	12	31.68	31.70	-11	2,824	-0.39%
2022/03/22	0	0.00	1	32.20	31.75	-1	2,886	-0.03%
2022/03/21	0	33.75	0	0.00	31.70	0	2,916	0.00%
2022/03/18	0.2	31.85	21	31.90	32.00	-20.8	2,930	-0.71%
2022/03/17	0.1	31.94	0	0.00	31.75	0.1	2,939	0.00%
2022/03/16	4	32.18	0	0.00	32.10	4	2,925	0.14%
2022/03/15	10	31.92	15	31.63	31.50	-5	2,943	-0.17%
2022/03/14	0	32.60	0	0.00	32.20	0	2,953	0.00%
2022/03/10	3	33.00	0	0.00	32.65	3	2,994	0.10%
2022/03/09	4.1	32.74	0	0.00	32.50	4.1	3,020	0.14%
2022/03/08	0	31.95	0	0.00	31.60	0	3,030	0.00%
2022/03/03	0	34.30	0	0.00	34.20	0	3,068	0.00%
2022/02/25	4	33.08	15	33.05	33.25	-11	3,176	-0.35%
2022/02/24	0	0.00	1	33.90	32.95	-1	3,209	-0.03%
2022/02/22	1	34.30	0	0.00	33.70	1	3,287	0.03%
2022/02/21	1.7	34.84	0	0.00	34.70	1.7	3,383	0.05%
2022/02/17	0.1	35.45	10	35.65	35.00	-9.9	3,580	-0.28%
2022/02/16	0	0.00	1	35.45	35.10	-1	3,620	-0.03%
2022/02/11	1	36.05	0	0.00	36.30	1	3,725	0.03%
2022/02/08	1	34.40	0	0.00	34.40	1	3,816	0.03%
2022/01/25	3	33.40	0	0.00	33.40	3	4,257	0.07%
2022/01/21	1	34.20	0	0.00	33.80	1	4,742	0.02%
2022/01/17	10	34.30	0	0.00	34.55	10	5,032	0.20%
2022/01/14	2	33.80	0	0.00	33.80	2	5,129	0.04%
2022/01/12	15	35.30	1	35.15	35.10	14	5,312	0.26%
2022/01/11	1	35.70	1	36.10	35.65	0	5,471	0.00%
2022/01/10	1	37.00	0	0.00	36.70	1	5,516	0.02%
2022/01/07	25	36.91	20	36.40	36.30	5	5,605	0.09%
2022/01/06	1	37.80	0	0.00	37.65	1	5,707	0.02%
2022/01/05	23	38.80	3	38.65	38.10	20	5,902	0.34%
2022/01/04	0	0.00	5	38.96	39.50	-5	5,927	-0.08%
2022/01/03	16.1	39.20	13	40.20	39.05	3.1	5,861	0.05%
2021/12/30	25	39.41	9	39.31	39.70	16	5,800	0.28%
2021/12/29	33	38.52	66.1	39.12	39.80	-33.1	5,503	-0.60%
2021/12/28	9	37.79	11	36.23	37.90	-2	5,193	-0.04%
2021/12/27	1	34.80	0	0.00	34.50	1	5,182	0.02%
2021/12/24	1	34.35	0	0.00	34.15	1	5,373	0.02%
2021/12/23	0	0.00	6.5	34.97	34.80	-6.5	5,592	-0.12%
2021/12/22	0	0.00	0	34.20	33.75	0	5,938	0.00%
2021/12/20	0.4	34.05	0	0.00	34.00	0.4	6,533	0.01%
2021/12/17	0	0.00	5	34.12	33.80	-5	6,628	-0.08%
2021/12/16	1	35.25	6	35.30	35.00	-5	6,729	-0.07%
2021/12/15	1	33.95	0	0.00	34.70	1	6,706	0.01%
2021/12/14	0	0.00	6	33.71	33.10	-6	6,747	-0.09%
2021/12/10	1.1	33.76	0	0.00	34.30	1.1	7,048	0.01%
2021/12/08	0	0.00	13	33.53	33.65	-13	7,078	-0.18%
2021/12/07	5	33.85	0	0.00	33.40	5	7,108	0.07%
2021/12/06	1	34.40	0	0.00	34.15	1	7,142	0.01%
2021/12/03	0	0.00	1	34.40	34.25	-1	7,194	-0.01%
2021/11/30	1	34.25	0	0.00	34.10	1	7,423	0.01%
2021/11/29	2.1	32.66	3	33.50	33.45	-0.9	7,551	-0.01%
2021/11/26	0	0.00	1	34.50	34.15	-1	7,593	-0.01%
2021/11/25	1	35.65	0	0.00	35.65	1	7,649	0.01%
2021/11/24	2	36.00	1	36.00	35.90	1	7,795	0.01%
2021/11/23	2	35.85	0	0.00	35.60	2	8,168	0.02%
2021/11/22	4	36.53	4	36.31	36.25	0	8,335	0.00%
2021/11/19	4	36.10	1	36.00	35.90	3	8,407	0.04%
2021/11/18	7	36.76	46	36.70	36.60	-39	8,395	-0.46%
2021/11/17	1	36.30	1	36.90	38.00	0	8,354	0.00%
2021/11/16	3	36.92	0	0.00	36.30	3	8,369	0.04%
2021/11/15	0	0.00	8	35.60	36.05	-8	8,405	-0.10%
2021/11/12	17	35.46	0	0.00	35.10	17	8,506	0.20%
2021/11/11	1	36.40	6	36.25	35.65	-5	8,636	-0.06%
2021/11/10	1	36.60	1	36.60	36.25	0	8,757	0.00%
2021/11/09	5	36.26	1	36.55	36.65	4	9,009	0.04%
2021/11/08	7	36.19	1	35.80	35.65	6	9,115	0.07%
2021/11/05	1.3	36.16	1	36.95	36.15	0.3	9,159	0.00%
2021/11/04	4	36.75	2	36.63	36.55	2	9,198	0.02%
2021/11/03	2.2	36.62	1	36.75	36.45	1.2	9,195	0.01%
2021/11/02	7	38.59	3	37.53	37.00	4	9,183	0.04%
2021/11/01	4	39.78	12	40.00	39.90	-8	9,108	-0.09%
2021/10/29	2	37.23	9.4	36.99	37.30	-7.4	9,048	-0.08%
2021/10/28	4	35.83	1	35.35	36.20	3	9,008	0.03%
2021/10/26	2	34.98	2	35.05	35.10	0	9,048	0.00%
2021/10/25	1	35.55	13	35.40	34.95	-12	8,983	-0.13%
2021/10/22	0	0.00	0.2	35.30	35.25	-0.2	9,010	0.00%
2021/10/21	2	36.40	4	36.84	36.10	-2	9,001	-0.02%
2021/10/20	3	36.42	3	36.65	36.20	0	8,966	0.00%
2021/10/19	19	37.46	13.4	36.95	37.20	5.7	8,954	0.06%
2021/10/18	3.1	36.18	11	36.10	36.00	-8	8,880	-0.09%
2021/10/15	3.1	36.18	0	0.00	36.30	3.1	8,953	0.03%
2021/10/14	3.1	36.11	1	35.85	35.70	2.1	9,077	0.02%
2021/10/13	9.1	35.70	5.1	36.42	36.90	4	9,218	0.04%
2021/10/12	4.1	33.26	1	33.25	33.90	3.1	9,239	0.03%
2021/10/08	10	35.70	3	35.15	34.85	7	9,289	0.08%
2021/10/07	1	35.55	8	35.03	35.55	-7	9,247	-0.08%
2021/10/06	18.8	33.86	5	33.84	33.50	13.8	9,169	0.15%
2021/10/05	3	32.38	2	33.38	33.90	1	9,156	0.01%
2021/10/04	8	34.18	3	35.10	33.10	5	9,074	0.06%
2021/10/01	21	36.74	8	37.48	36.30	13	8,899	0.15%
2021/09/30	59	37.55	8	37.08	36.25	51	8,696	0.59%
2021/09/29	6	38.93	47.1	41.40	38.60	-41.1	8,459	-0.49%
2021/09/28	44	39.72	7	39.33	40.00	37	8,080	0.46%
2021/09/27	10	35.79	23	36.98	36.45	-13	7,705	-0.17%
2021/09/24	0.1	34.89	5.1	35.01	34.60	-5	7,493	-0.07%
2021/09/23	5	34.42	3	33.58	35.20	2	7,406	0.03%
2021/09/22	8	32.60	4	32.80	32.80	4	7,296	0.05%
2021/09/17	7.1	33.88	0	0.00	33.80	7.1	7,257	0.10%
2021/09/16	8	34.14	14.2	34.24	34.05	-6.2	7,187	-0.09%
2021/09/15	17	34.30	5	34.40	35.35	12	7,035	0.17%
2021/09/14	1	32.90	0	0.00	32.15	1	6,856	0.01%
2021/09/13	0	0.00	1	33.90	32.70	-1	6,834	-0.01%
2021/09/10	15	32.64	3	32.70	32.80	12	6,795	0.18%
2021/09/09	1	32.70	0	0.00	33.05	1	6,757	0.01%
2021/09/08	0	0.00	2	31.98	31.05	-2	6,707	-0.03%
2021/09/07	4.1	32.98	3	32.85	32.50	1.1	6,677	0.02%
2021/09/06	3	33.57	3	33.35	33.05	0	6,634	0.00%
2021/09/03	2.1	33.90	11	33.64	35.00	-8.9	6,541	-0.14%
2021/09/02	19	36.05	18	34.50	34.20	1	6,390	0.02%
2021/09/01	14	35.92	5	35.78	35.70	9	6,239	0.14%
2021/08/31	4	35.48	4	35.95	36.20	0	6,141	0.00%
2021/08/30	37	35.93	2	37.00	36.05	35	6,010	0.58%
2021/08/27	5	36.22	14	36.89	35.80	-9	5,847	-0.15%
2021/08/26	1	34.55	136.2	33.92	35.10	-135.2	5,451	-2.48%	大賣/鉅額交易
2021/08/25	2	30.65	59	31.13	31.95	-57	5,249	-1.09%
2021/08/24	1	29.50	0	0.00	29.05	1	5,152	0.02%
2021/08/23	0.1	29.60	1	30.40	30.25	-0.9	5,103	-0.02%
2021/08/20	22	28.68	2	27.75	29.55	20	5,034	0.40%
2021/08/19	1	29.15	1	30.75	28.75	0	4,895	0.00%
2021/08/18	17.1	31.49	4	30.47	31.90	13.1	4,775	0.27%
2021/08/17	21	33.95	12	32.71	32.40	9	4,636	0.19%
2021/08/16	44	36.89	11.1	36.41	36.00	32.9	4,441	0.74%
2021/08/13	85	36.75	18.1	37.42	37.90	66.9	4,278	1.56%
2021/08/12	16	35.58	28	35.53	36.10	-12	3,995	-0.30%
2021/08/11	2	33.35	3	33.23	32.95	-1	3,857	-0.03%
2021/08/10	5	34.16	0	0.00	33.40	5	3,779	0.13%
2021/08/09	2	35.40	0	0.00	34.50	2	3,702	0.05%
2021/08/06	43	35.37	3	34.62	34.70	40	3,649	1.10%
2021/08/05	14	35.22	12.1	34.75	35.65	1.9	3,580	0.05%
2021/08/04	9	35.52	3	36.23	36.00	6	3,431	0.17%
2021/08/03	1	33.10	2	33.10	34.10	-1	3,232	-0.03%
2021/08/02	0	0.00	0.9	31.55	32.15	-0.9	3,079	-0.03%
2021/07/30	0	0.00	12	30.10	29.80	-12	2,942	-0.41%
2021/07/29	0	0.00	1	30.40	29.80	-1	2,918	-0.03%
2021/07/28	0	0.00	3	28.87	30.40	-3	2,902	-0.10%
2021/07/27	1	29.00	15	29.87	29.05	-14	2,871	-0.49%
2021/07/26	0.1	30.90	3	30.80	30.60	-3	2,850	-0.10%
2021/07/23	2.1	31.26	5.2	31.21	31.30	-3.2	2,867	-0.11%
2021/07/22	4	31.13	17	30.92	31.05	-13	2,837	-0.46%
2021/07/21	14.1	30.48	23	30.32	30.15	-8.9	2,836	-0.32%
2021/07/20	15	30.75	11	31.15	31.20	4	2,716	0.15%
2021/07/19	8	30.67	11.1	30.88	31.80	-3.1	2,483	-0.12%
2021/07/16	24	29.09	72	29.29	29.10	-48	2,224	-2.16%
2021/07/15	16	27.28	33	27.25	28.15	-17	2,013	-0.84%
2021/07/13	1	24.10	0	0.00	23.55	1	1,827	0.05%
2021/07/12	1	24.00	40	23.40	23.95	-39	1,813	-2.15%
2021/07/07	3	23.37	0	0.00	23.30	3	1,867	0.16%
2021/07/05	0	0.00	7	23.56	23.95	-7	1,951	-0.36%
2021/07/01	0.1	23.00	0	0.00	23.35	0.1	2,079	0.00%
2021/06/30	2.1	23.85	0	0.00	23.60	2.1	2,103	0.10%
2021/06/29	1	23.80	0	0.00	23.35	1	2,097	0.05%
2021/06/25	11	23.44	0	0.00	23.15	11	2,092	0.53%
2021/06/24	0	0.00	0.1	23.30	23.35	-0.1	2,100	0.00%
2021/06/23	5.1	23.55	1	23.50	23.10	4.1	2,116	0.19%
2021/06/22	0.1	23.25	0	0.00	22.95	0.1	2,121	0.00%
2021/06/21	1	23.10	0	0.00	23.10	1	2,127	0.05%
2021/06/18	10	24.05	1	24.05	23.95	9	2,145	0.42%
2021/06/16	5.1	24.80	1	25.80	24.80	4.1	2,209	0.19%
2021/06/15	0	0.00	1	24.15	24.10	-1	2,201	-0.05%
2021/06/10	2	23.70	0	0.00	23.80	2	2,228	0.09%
2021/06/04	1	23.55	0	0.00	23.70	1	2,373	0.04%
2021/06/02	1	24.25	0	0.00	24.10	1	2,513	0.04%
2021/06/01	0	0.00	5	24.50	24.80	-5	2,512	-0.20%
2021/05/31	1	23.90	0	0.00	23.80	1	2,507	0.04%
2021/05/28	2	23.70	4	24.00	23.80	-2	2,506	-0.08%
2021/05/27	0	0.00	3	23.80	23.50	-3	2,506	-0.12%
2021/05/26	1	23.55	1	23.55	23.55	0	2,513	0.00%
2021/05/17	0	0.00	10	21.05	20.75	-10	2,594	-0.39%
2021/05/14	5	23.35	0	0.00	23.05	5	2,578	0.19%
2021/05/13	1	22.10	0	0.00	22.60	1	2,559	0.04%
2021/05/12	13	23.68	2	23.10	23.25	11	2,549	0.43%
2021/05/11	8	27.08	0	0.00	25.65	8	2,515	0.32%
2021/05/07	6	27.05	0	0.00	27.80	6	2,511	0.24%
2021/05/05	45	27.20	0	0.00	27.05	45	2,480	1.81%
2021/05/04	4	28.05	0	0.00	27.80	4	2,459	0.16%
2021/05/03	0	0.00	19	29.84	29.40	-19	2,416	-0.79%
2021/04/29	10	28.05	3	29.92	29.90	7	2,358	0.30%
2021/04/28	7	28.95	10	28.95	28.85	-3	2,298	-0.13%
2021/04/27	8	28.76	150.4	29.25	29.85	-142.4	2,231	-6.38%	大賣/鉅額交易
2021/04/26	2	28.28	17	28.05	28.65	-15	2,130	-0.70%
2021/04/23	10	27.50	36	27.75	27.80	-26	2,117	-1.23%
2021/04/22	0	0.00	1	28.30	27.50	-1	2,129	-0.05%
2021/04/21	8	29.06	15	28.90	29.00	-7	2,085	-0.34%
2021/04/20	0	0.00	5	28.65	28.75	-5	2,046	-0.24%
2021/04/15	0	0.00	4	27.85	27.70	-4	2,085	-0.19%
2021/04/14	4	27.63	0	0.00	27.35	4	2,125	0.19%
2021/04/13	0	0.00	1	29.40	28.30	-1	2,145	-0.05%
2021/04/09	1	29.80	0	0.00	28.80	1	2,340	0.04%
2021/04/08	3	29.58	1	29.10	29.50	2	2,298	0.09%
2021/04/06	0	0.00	7	27.77	28.35	-7	2,282	-0.31%
2021/04/01	8	27.15	1	27.45	27.10	7	2,308	0.30%
2021/03/31	11	27.35	0	0.00	27.05	11	2,309	0.48%
2021/03/30	0	0.00	1	27.40	27.20	-1	2,331	-0.04%
2021/03/29	6	27.14	0	0.00	27.45	6	2,372	0.25%
2021/03/25	6	27.55	0	0.00	27.50	6	2,364	0.25%
2021/03/24	1	27.85	0	0.00	27.75	1	2,365	0.04%
2021/03/23	5	28.40	0	0.00	28.05	5	2,370	0.21%
2021/03/22	6	28.78	1	28.75	28.95	5	2,349	0.21%
2021/03/19	40	27.85	0	0.00	27.80	40	2,307	1.73%
2021/03/17	5	27.80	0	0.00	27.55	5	2,318	0.22%
2021/03/16	10	28.05	1	28.05	27.75	9	2,343	0.38%
2021/03/15	0	0.00	1	28.50	28.40	-1	2,371	-0.04%
2021/03/10	5	29.05	4	27.85	28.55	1	2,539	0.04%
2021/03/09	0	0.00	15	27.74	28.65	-15	2,665	-0.56%
2021/03/08	10	26.75	0	0.00	26.85	10	2,569	0.39%
2021/03/02	1	26.95	0	0.00	25.85	1	2,649	0.04%
2021/02/25	0	0.00	10	27.05	26.70	-10	2,768	-0.36%
2021/02/24	16	27.68	0	0.00	27.05	16	2,773	0.58%
2021/02/23	1	27.00	2	27.10	27.35	-1	2,778	-0.04%
2021/02/19	5	26.15	1	26.20	26.00	4	2,844	0.14%
2021/02/18	4	25.20	0	0.00	25.70	4	2,887	0.14%
2021/02/05	2	24.15	0	0.00	24.10	2	2,902	0.07%
2021/02/03	1	24.80	0	0.00	24.60	1	2,986	0.03%
2021/02/02	1	23.95	0	0.00	24.10	1	3,001	0.03%
2021/02/01	5	23.75	0	0.00	23.70	5	3,041	0.16%
2021/01/28	1	26.45	1	27.10	26.30	0	3,133	0.00%
2021/01/27	1	26.45	0	0.00	26.55	1	3,197	0.03%
2021/01/26	2	26.80	5	26.65	26.45	-3	3,224	-0.09%
2021/01/25	0	0.00	4	26.64	26.75	-4	3,281	-0.12%
2021/01/22	1	26.90	0	0.00	26.60	1	3,319	0.03%
2021/01/21	1	26.80	5	26.73	26.35	-4	3,351	-0.12%
2021/01/20	3	27.58	16	27.50	26.95	-13	3,410	-0.38%
2021/01/19	4	28.49	1	28.70	28.10	3	3,443	0.09%
2021/01/18	1	27.85	0	0.00	28.50	1	3,471	0.03%
2021/01/15	12.4	28.03	0	0.00	27.95	12.4	3,486	0.36%
2021/01/13	21	28.32	0	0.00	28.40	21	3,519	0.60%
2021/01/12	0	0.00	1	28.30	28.00	-1	3,529	-0.03%
2021/01/11	1	27.95	0	0.00	28.40	1	3,574	0.03%
2021/01/08	1	29.35	1	28.55	28.55	0	3,679	0.00%
2021/01/07	0	0.00	2	30.88	29.65	-2	3,778	-0.05%
2021/01/06	1	29.65	1	29.55	28.95	0	3,923	0.00%
2021/01/05	4	30.38	1	31.45	30.30	3	4,064	0.07%
2021/01/04	29	31.82	20	31.55	32.00	9	4,229	0.21%
2020/12/31	3	29.67	2	29.50	29.40	1	4,157	0.02%
2020/12/30	12	29.80	7	29.85	29.75	5	4,230	0.12%
2020/12/29	2	29.80	3	29.55	29.75	-1	4,311	-0.02%
2020/12/28	5	28.78	2	29.10	29.10	3	4,326	0.07%
2020/12/25	1	27.95	0	0.00	27.90	1	4,419	0.02%
2020/12/24	1	28.70	5	28.67	28.20	-4	4,476	-0.09%
2020/12/23	5	28.50	2	29.28	28.80	3	4,523	0.07%
2020/12/22	2	28.00	0	0.00	27.40	2	4,684	0.04%
2020/12/18	0	0.00	1	27.80	27.80	-1	5,020	-0.02%
2020/12/17	0	0.00	4	27.90	28.00	-4	5,179	-0.08%
2020/12/16	0	0.00	14	28.46	28.30	-14	5,430	-0.26%
2020/12/15	0	0.00	2	29.15	28.10	-2	5,583	-0.04%
2020/12/14	2	28.30	0	0.00	28.70	2	5,747	0.03%
2020/12/11	7	28.10	0	0.00	27.90	7	5,821	0.12%
2020/12/10	0	0.00	2	28.78	28.70	-2	5,837	-0.03%
2020/12/09	1	29.45	5	29.68	29.65	-4	5,851	-0.07%
2020/12/08	0	0.00	2	28.95	28.80	-2	5,885	-0.03%
2020/12/07	21	29.80	28	29.28	29.00	-7	5,931	-0.12%
2020/12/04	9	29.98	5	29.95	30.00	4	5,965	0.07%
2020/12/03	27	30.38	52.6	29.77	30.55	-25.6	5,931	-0.43%
2020/12/02	5	27.80	1	27.95	27.80	4	5,898	0.07%
2020/12/01	5	28.79	0	0.00	28.30	5	6,219	0.08%
2020/11/30	14	28.97	5	29.00	28.75	9	6,526	0.14%
2020/11/25	1	28.80	20	28.65	28.95	-19	7,238	-0.26%
2020/11/24	0	0.00	1	27.55	28.45	-1	7,417	-0.01%
2020/11/23	6	27.57	0	0.00	27.50	6	7,371	0.08%
2020/11/20	0.2	27.30	0	0.00	27.50	0.2	7,362	0.00%
2020/11/18	4.1	27.59	1	26.75	26.95	3.1	7,343	0.04%
2020/11/17	20	27.45	1	27.80	27.75	19	7,306	0.26%
2020/11/16	2.3	27.64	0	0.00	27.05	2.3	7,340	0.03%
2020/11/13	1	28.10	0	0.00	27.95	1	7,397	0.01%
2020/11/12	5	28.15	11	27.92	28.05	-6	7,473	-0.08%
2020/11/11	5	28.60	0	0.00	28.95	5	7,590	0.07%
2020/11/10	2	29.13	1	29.25	28.70	1	7,778	0.01%
2020/11/09	1.2	29.06	8	29.56	29.00	-6.8	7,789	-0.09%
2020/11/06	0.3	28.50	14	28.55	28.50	-13.7	7,821	-0.18%
2020/11/05	50	28.75	0	0.00	29.30	50	7,952	0.63%
2020/11/04	0	0.00	4	27.91	27.55	-4	8,034	-0.05%
2020/11/03	0	0.00	4	28.76	28.65	-4	7,984	-0.05%
2020/11/02	1	28.85	9	29.14	28.40	-8	7,976	-0.10%
2020/10/30	2	29.70	0	0.00	29.65	2	7,935	0.03%
2020/10/29	5	30.30	11	30.65	30.60	-6	7,911	-0.08%
2020/10/28	4	31.45	5	31.80	31.20	-1	7,881	-0.01%
2020/10/27	3	31.10	14	31.00	31.05	-11	7,804	-0.14%
2020/10/26	2	30.40	0	0.00	30.25	2	7,757	0.03%
2020/10/23	15	30.39	0	0.00	30.35	15	7,738	0.19%
2020/10/22	5	30.15	10	30.38	30.15	-5	7,732	-0.06%
2020/10/20	0.4	30.85	5	30.67	30.90	-4.6	7,724	-0.06%
2020/10/19	1	30.80	1.2	30.88	30.80	-0.2	7,717	0.00%
2020/10/16	7	31.36	6	30.60	30.90	1	7,684	0.01%
2020/10/15	10	32.37	20	32.22	32.40	-10	7,580	-0.13%
2020/10/14	4	33.99	1	33.20	33.20	3	7,445	0.04%
2020/10/13	3	32.93	3.2	33.48	33.20	-0.2	7,306	0.00%
2020/10/12	7	34.15	24	33.19	34.80	-17	7,152	-0.24%
2020/10/08	29	32.22	7	31.65	32.20	22	7,050	0.31%
2020/10/07	0	0.00	15	31.31	31.70	-15	7,102	-0.21%
2020/10/06	20	32.44	1	31.90	31.90	19	7,050	0.27%
2020/09/30	0	0.00	17.4	31.60	31.85	-17.4	6,972	-0.25%
2020/09/29	2	30.25	16	29.40	29.00	-14	6,925	-0.20%
2020/09/28	2	30.28	1	30.25	30.25	1	6,994	0.01%
2020/09/25	6	31.00	2	29.18	30.80	4	7,185	0.06%
2020/09/24	2	32.15	0	0.00	32.25	2	7,193	0.03%
2020/09/23	0	0.00	1	34.10	34.65	-1	7,055	-0.01%
2020/09/22	7	33.17	5	33.09	33.90	2	6,900	0.03%
2020/09/21	9	34.36	8	34.44	35.05	1	6,755	0.01%
2020/09/18	1	34.20	3	32.93	34.80	-2	6,502	-0.03%
2020/09/17	1	31.70	8	30.83	32.00	-7	6,359	-0.11%
2020/09/16	16	29.00	3	28.90	29.10	13	6,183	0.21%
2020/09/15	0	0.00	5	29.00	28.30	-5	6,107	-0.08%
2020/09/14	1	28.20	9	28.10	27.90	-8	6,105	-0.13%
2020/09/11	1	28.25	12	28.69	28.30	-11	6,069	-0.18%
2020/09/10	4	28.88	8	28.80	28.40	-4	5,996	-0.07%
2020/09/09	2	26.80	8	27.69	28.55	-6	5,930	-0.10%
2020/09/08	3	25.70	4	26.86	27.00	-1	5,833	-0.02%
2020/09/07	4	28.00	5	27.81	27.50	-1	5,766	-0.02%
2020/09/04	10	27.91	73	28.10	29.40	-63	5,634	-1.12%
2020/09/03	75	27.71	30	28.08	28.00	45	5,352	0.84%
2020/09/02	19	25.32	5	25.30	25.95	14	5,070	0.28%
2020/09/01	13	24.25	13	24.28	23.60	0	4,823	0.00%
2020/08/31	0	0.00	20	22.40	22.40	-20	4,422	-0.45%
2020/08/20	0	0.00	1	17.60	18.40	-1	4,319	-0.02%
2020/08/18	2	19.63	1	19.50	19.45	1	4,248	0.02%
2020/08/17	18	20.02	2	20.30	19.90	16	4,213	0.38%
2020/08/14	0	0.00	8	19.61	19.80	-8	4,110	-0.19%
2020/08/13	5	18.40	0	0.00	18.35	5	3,915	0.13%
2020/08/12	2	18.90	0	0.00	18.85	2	3,913	0.05%
2020/08/11	15	20.00	4	19.58	18.85	11	3,866	0.28%
2020/08/10	0	0.00	6	19.81	19.95	-6	3,713	-0.16%
2020/08/07	0	0.00	1	18.45	18.15	-1	3,589	-0.03%
2020/08/06	0	0.00	1	18.25	18.15	-1	3,655	-0.03%
2020/08/05	0	0.00	3	18.62	18.40	-3	3,681	-0.08%
2020/08/04	0	0.00	3	18.35	18.40	-3	3,772	-0.08%
2020/08/03	1	18.05	0	0.00	18.15	1	3,920	0.03%
2020/07/30	2	18.18	0	0.00	18.15	2	3,992	0.05%
2020/07/29	0	0.00	4	18.03	18.05	-4	4,011	-0.10%
2020/07/27	0	0.00	1	18.30	17.75	-1	4,014	-0.02%
2020/07/24	0	0.00	3	18.30	18.25	-3	4,110	-0.07%
2020/07/22	1	18.50	0	0.00	18.70	1	4,178	0.02%
2020/07/21	0	0.00	1	18.55	18.30	-1	4,148	-0.02%
2020/07/17	2	18.20	10	17.95	18.05	-8	4,161	-0.19%
2020/07/16	1	18.80	0	0.00	18.80	1	4,149	0.02%
2020/07/15	0	0.00	7	19.91	19.15	-7	4,124	-0.17%
2020/07/14	7	19.11	4	18.81	19.60	3	3,999	0.08%
2020/07/13	1	18.00	0	0.00	17.85	1	3,852	0.03%
2020/07/08	5	19.45	0	0.00	19.45	5	3,777	0.13%
2020/07/07	20	18.75	4	18.79	18.80	16	3,725	0.43%
2020/07/06	11	19.87	16	20.09	20.10	-5	3,703	-0.14%
2020/07/03	13	18.61	4	18.68	18.80	9	3,508	0.26%
2020/07/02	0	0.00	1	16.60	17.10	-1	3,326	-0.03%
2020/07/01	1	16.20	0	0.00	16.20	1	3,291	0.03%
2020/06/30	5	16.26	0	0.00	16.15	5	3,284	0.15%
2020/06/24	1	16.65	0	0.00	16.65	1	3,290	0.03%
2020/06/23	2	16.65	0	0.00	16.65	2	3,334	0.06%
2020/06/22	3	16.80	0	0.00	16.65	3	3,385	0.09%
2020/06/19	0	0.00	2	17.30	17.05	-2	3,391	-0.06%
2020/06/18	2	16.60	26	16.50	16.60	-24	3,370	-0.71%
2020/06/16	1	16.50	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	0	0.00	2	15.98	16.10	-2	3,451	-0.06%
2020/06/11	2	16.70	0	0.00	16.40	2	3,467	0.06%
2020/06/10	2	16.50	0	0.00	16.50	2	3,487	0.06%
2020/06/09	3	17.12	0	0.00	17.05	3	3,515	0.09%
2020/06/08	0	0.00	1	17.95	17.55	-1	3,576	-0.03%
2020/06/05	0	0.00	1	18.10	17.80	-1	3,606	-0.03%
2020/06/04	2	17.50	1	17.85	17.65	1	3,680	0.03%
2020/06/02	2	17.38	2	17.70	17.40	0	3,808	0.00%
2020/06/01	3	17.40	1	17.70	17.35	2	3,856	0.05%
2020/05/29	0	0.00	1	17.50	17.50	-1	3,895	-0.03%
2020/05/28	10	17.78	10	17.35	17.40	0	3,945	0.00%
2020/05/27	0	0.00	8	17.79	18.30	-8	3,931	-0.20%
2020/05/26	5	17.80	5	17.50	17.15	0	3,901	0.00%
2020/05/25	23	17.44	5	16.76	17.60	18	3,929	0.46%
2020/05/22	6	16.89	0	0.00	16.70	6	3,938	0.15%
2020/05/21	1	16.85	4	17.46	17.30	-3	3,993	-0.08%
2020/05/20	1	16.90	0	0.00	16.75	1	4,051	0.02%
2020/05/19	1	16.85	0	0.00	16.85	1	4,200	0.02%
2020/05/18	0	0.00	4	16.83	16.60	-4	4,304	-0.09%
2020/05/15	1	16.45	2	16.83	16.45	-1	4,504	-0.02%
2020/05/14	2	16.68	11	16.63	16.55	-9	4,647	-0.19%
2020/05/13	6	17.28	0	0.00	17.35	6	4,787	0.13%
2020/05/12	1	16.30	1	16.35	16.50	0	4,769	0.00%
2020/05/11	10	16.18	12	16.47	16.80	-2	4,816	-0.04%
2020/05/08	10	17.62	15.4	17.56	17.30	-5.4	4,772	-0.11%
2020/05/07	0	0.00	2	15.93	16.50	-2	4,691	-0.04%
2020/05/06	3	15.00	0	0.00	15.00	3	4,750	0.06%
2020/05/05	1	14.90	0	0.00	14.90	1	4,790	0.02%
2020/04/30	3	15.12	12	15.05	15.05	-9	4,794	-0.19%
2020/04/29	16	15.61	14	15.31	15.15	2	4,787	0.04%
2020/04/28	12	14.75	6	15.04	15.55	6	4,724	0.13%
2020/04/24	0	0.00	1	13.80	13.80	-1	4,768	-0.02%
2020/04/23	0	0.00	1	14.30	13.70	-1	4,959	-0.02%
2020/04/22	1	13.80	0	0.00	14.05	1	5,033	0.02%
2020/04/21	5	13.98	0	0.00	13.70	5	5,151	0.10%
2020/04/20	2	14.38	0	0.00	14.50	2	5,286	0.04%
2020/04/16	2	14.23	0	0.00	14.40	2	5,834	0.03%
2020/04/15	2	14.63	0	0.00	14.40	2	5,890	0.03%
2020/04/14	6	14.59	0	0.00	14.60	6	5,869	0.10%
2020/04/13	2	14.25	0	0.00	14.05	2	5,873	0.03%
2020/04/10	0	0.00	24	14.34	14.40	-24	5,845	-0.41%
2020/04/09	19	14.27	13	14.06	14.00	6	5,786	0.10%
2020/04/08	11	12.92	4	13.65	13.65	7	5,676	0.12%
2020/04/06	0	11.35	0	0.00	11.35	0	5,586	0.00%
2020/03/27	1	12.30	0	0.00	11.65	1	5,560	0.02%
2020/03/26	11	12.00	0	0.00	12.10	11	5,502	0.20%
2020/03/20	2	10.15	0	0.00	10.35	2	5,410	0.04%
2020/03/17	0	0.00	5	11.20	11.45	-5	5,330	-0.09%
2020/03/16	0	11.80	40	12.85	11.70	-40	5,293	-0.76%
2020/03/13	3.3	12.45	4	12.43	12.75	-0.7	5,240	-0.01%
2020/03/12	3	13.70	0	0.00	13.75	3	5,158	0.06%
2020/03/11	1	16.00	0	0.00	15.05	1	5,075	0.02%
2020/03/10	2	15.05	0	0.00	15.60	2	5,021	0.04%
2020/03/09	6	15.27	0	0.00	15.05	6	4,934	0.12%
2020/03/06	28	16.73	5	16.76	16.70	23	4,908	0.47%
2020/03/05	1	17.40	9	17.75	17.40	-8	4,913	-0.16%
2020/03/04	18	16.91	8	17.20	17.15	10	4,863	0.21%
2020/03/03	0	0.00	19.6	17.77	17.40	-19.6	4,812	-0.41%
2020/03/02	12.9	16.98	30	16.90	17.45	-17.1	4,741	-0.36%
2020/02/27	8	17.20	0	0.00	17.20	8	4,666	0.17%
2020/02/24	10	18.90	10	19.35	18.90	0	4,424	0.00%
2020/02/21	34	18.68	31	18.43	18.25	3	4,334	0.07%
2020/02/20	51	19.75	25	19.75	19.55	26	4,210	0.62%
2020/02/19	20.6	18.43	67.8	18.82	18.90	-47.2	4,052	-1.17%
2020/02/18	3	19.60	10	19.24	19.05	-7	3,914	-0.18%
2020/02/17	19	17.72	21	18.32	18.75	-2	3,700	-0.05%
2020/02/14	11	16.14	20	16.00	17.05	-9	3,549	-0.25%
2020/02/12	1	15.40	1	14.45	15.20	0	3,361	0.00%
2020/02/10	1	14.45	0.7	14.70	14.90	0.3	3,274	0.01%
2020/02/07	0.5	13.80	0	0.00	14.00	0.5	3,266	0.02%
2020/02/06	0	0.00	1	12.25	13.25	-1	3,235	-0.03%
2020/02/05	1.2	12.05	0	0.00	12.05	1.2	3,308	0.04%
2020/01/31	2	12.90	0	0.00	12.90	2	3,584	0.06%
2020/01/30	4	12.00	2	11.80	13.50	2	3,541	0.06%
2020/01/20	2	12.78	0	0.00	12.80	2	3,448	0.06%
2020/01/08	27	6.65	3	6.64	6.55	24	3,418	0.70%
2020/01/06	0	0.00	20	6.49	6.65	-20	3,121	-0.64%
2020/01/03	0	0.00	52	6.85	6.85	-52	2,986	-1.74%
2020/01/02	32	7.07	0	0.00	7.00	32	2,812	1.14%
2019/12/31	16	6.44	2	6.40	6.50	14	2,546	0.55%
2019/12/30	2	5.88	2	5.91	5.91	0	2,217	0.00%
2019/12/17	1	5.34	0	0.00	5.35	1	2,106	0.05%
2019/12/13	20	5.24	0	0.00	5.25	20	2,112	0.95%
2019/12/10	0	0.00	2	5.55	5.46	-2	2,100	-0.10%
2019/11/08	0	0.00	1	5.43	5.52	-1	2,200	-0.05%
2019/11/06	1	5.52	0	0.00	5.52	1	2,192	0.05%
2019/11/05	0	0.00	6	5.56	5.50	-6	2,199	-0.27%
2019/11/04	0	0.00	1	5.57	5.58	-1	2,191	-0.05%
2019/11/01	0	0.00	1	5.62	5.64	-1	2,182	-0.05%
2019/10/31	0	0.00	5	5.83	5.77	-5	2,164	-0.23%
2019/10/30	2	5.74	0	0.00	5.67	2	2,133	0.09%
2019/10/29	3	5.75	22	5.66	5.65	-19	2,124	-0.89%
2019/10/28	1	5.95	0	0.00	5.70	1	2,119	0.05%
2019/10/25	3	6.18	1	6.07	6.05	2	2,118	0.09%
2019/10/24	12	6.02	2	5.98	6.25	10	2,024	0.49%
2019/10/23	0	0.00	1	5.65	5.70	-1	1,902	-0.05%
2019/10/22	24	5.76	0	0.00	5.80	24	1,852	1.30%
2019/10/21	1	5.25	0	0.00	5.28	1	1,694	0.06%
2019/07/29	0	0.00	9	4.31	4.35	-9	1,125	-0.80%
2019/07/26	0	0.00	50	3.96	3.96	-50	1,042	-4.80%
2019/07/23	4	3.51	36	3.53	3.55	-32	987	-3.24%
2019/07/22	10	3.81	0	0.00	3.80	10	952	1.05%
2019/07/17	16	4.07	0	0.00	4.00	16	929	1.72%
2019/07/15	2	4.24	0	0.00	4.24	2	892	0.22%
2019/07/12	20	4.31	0	0.00	4.32	20	903	2.21%
2019/07/11	0	0.00	20	4.35	4.35	-20	908	-2.20%
2019/07/10	20	4.31	0	0.00	4.34	20	914	2.19%
2019/07/01	0	0.00	20	4.34	4.34	-20	953	-2.10%
2019/06/24	3	4.50	0	0.00	4.50	3	950	0.32%
2019/06/21	17	4.48	0	0.00	4.57	17	952	1.79%
2019/06/20	0	0.00	20	4.56	4.57	-20	952	-2.10%
2019/06/19	20	4.48	8	4.57	4.57	12	959	1.25%
2019/05/24	0	0.00	18	4.40	4.40	-18	1,073	-1.68%
2019/05/22	0	0.00	1	4.51	4.43	-1	1,054	-0.09%
2019/05/21	0	0.00	1	4.51	4.51	-1	1,031	-0.10%
2019/05/20	20	4.48	20	4.58	4.57	0	1,007	0.00%
2019/05/17	20	4.55	0	0.00	4.52	20	998	2.00%
2019/05/15	0	0.00	20	4.60	4.61	-20	979	-2.04%
2019/05/14	20	4.49	20	4.56	4.60	0	987	0.00%
2019/05/13	20	4.48	0	0.00	4.58	20	980	2.04%
2019/05/07	0	0.00	20	4.64	4.66	-20	964	-2.07%
2019/05/06	20	4.49	0	0.00	4.65	20	954	2.09%
2019/05/02	0	0.00	20	4.70	4.70	-20	941	-2.12%
2019/04/25	20	4.69	20	4.78	4.75	0	982	0.00%
2019/04/23	20	4.75	0	0.00	4.82	20	1,002	1.99%
2019/04/19	0	0.00	20	4.83	4.85	-20	977	-2.05%
2019/04/18	20	4.73	0	0.00	4.80	20	968	2.07%
2019/04/17	0	0.00	21	4.78	4.78	-21	955	-2.20%
2019/04/16	20	4.61	0	0.00	4.75	20	941	2.12%
2019/04/11	0	0.00	10	4.62	4.62	-10	903	-1.11%
2019/04/08	0	0.00	2	4.43	4.42	-2	917	-0.22%
2019/03/21	10	4.51	0	0.00	4.57	10	875	1.14%
2019/03/18	0	0.00	3	4.72	4.72	-3	791	-0.38%
2019/03/07	20	5.30	0	0.00	5.19	20	744	2.69%
2019/01/23	2	5.30	0	0.00	5.43	2	1,269	0.16%
2019/01/17	0	0.00	1	5.50	5.52	-1	1,359	-0.07%
2019/01/16	0	0.00	2	5.37	5.37	-2	1,314	-0.15%
2018/12/27	0	0.00	2	5.05	5.12	-2	1,584	-0.13%
2018/12/26	0	0.00	8	4.69	4.66	-8	1,569	-0.51%
2018/12/24	0	0.00	2	4.86	4.85	-2	1,582	-0.13%
2018/12/22	10	4.91	0	0.00	4.88	10	1,592	0.63%
2018/12/20	0	0.00	20	4.80	4.77	-20	1,616	-1.24%
2018/11/29	0	0.00	10	5.91	5.90	-10	1,933	-0.52%
2018/11/22	0	0.00	1	5.33	5.31	-1	1,968	-0.05%
2018/11/21	5	5.50	0	0.00	5.44	5	1,951	0.26%
2018/11/20	5	5.45	0	0.00	5.43	5	1,921	0.26%
2018/11/14	1	5.62	0	0.00	5.62	1	2,063	0.05%
2018/11/13	0	0.00	3	5.33	5.33	-3	2,035	-0.15%
2018/11/09	3	5.15	0	0.00	5.13	3	2,085	0.14%
2018/11/07	0	0.00	3	5.40	5.40	-3	2,106	-0.14%
2018/11/06	3	5.20	0	0.00	5.20	3	2,132	0.14%
2018/10/26	0	0.00	3	4.36	4.42	-3	1,988	-0.15%
2018/10/25	2	4.68	0	0.00	4.68	2	1,965	0.10%
2018/10/16	0	0.00	6	5.45	5.33	-6	1,964	-0.31%
2018/10/11	0	0.00	8	5.47	5.46	-8	1,907	-0.42%
2018/10/09	2	6.11	0	0.00	6.06	2	1,875	0.11%
2018/08/28	0	0.00	2	6.85	6.86	-2	2,233	-0.09%
2018/08/21	0	0.00	2	6.31	6.33	-2	2,155	-0.09%
2018/08/17	20	6.66	0	0.00	6.55	20	2,080	0.96%
2018/08/15	4	6.84	8	7.05	6.90	-4	2,029	-0.20%
2018/08/01	0	0.00	12	7.91	7.86	-12	2,017	-0.59%
2018/07/31	2	7.91	1	7.80	7.87	1	2,017	0.05%
2018/07/19	1	7.77	1	7.81	7.75	0	1,952	0.00%
2018/07/03	3	8.05	0	0.00	7.88	3	1,758	0.17%
2018/06/22	1	9.00	0	0.00	9.00	1	1,543	0.06%
2018/06/19	80	9.15	0	0.00	9.11	80	1,539	5.20%
2018/06/12	5	9.51	10	9.54	9.53	-5	1,440	-0.35%
2018/06/11	12	9.46	0	0.00	9.50	12	1,417	0.85%
2018/06/08	2	9.90	0	0.00	9.85	2	1,419	0.14%
2018/06/05	0	0.00	10	9.99	9.94	-10	1,319	-0.76%
2018/05/31	5	9.98	0	0.00	9.93	5	1,267	0.39%
2018/05/24	10	9.99	0	0.00	10.00	10	1,247	0.80%
2018/05/03	20	10.05	1	10.00	10.10	19	1,559	1.22%
2018/04/27	2	9.38	0	0.00	9.37	2	1,567	0.13%
2018/04/26	1	9.73	0	0.00	9.48	1	1,585	0.06%
2018/03/29	0	0.00	158	10.30	10.30	-158	2,100	-7.52%	大賣/鉅額交易
2018/03/26	0	0.00	10	10.35	10.35	-10	2,446	-0.41%
2018/03/14	1	10.75	0	0.00	10.75	1	2,714	0.04%
2018/03/13	10	10.50	0	0.00	10.50	10	2,692	0.37%
2018/03/07	88	10.30	0	0.00	10.25	88	2,902	3.03%
2018/02/27	0	0.00	2	10.65	10.60	-2	3,302	-0.06%
2018/02/22	60	10.66	0	0.00	10.55	60	3,354	1.79%
2018/02/21	10	10.80	0	0.00	10.55	10	3,374	0.30%
2018/02/12	3	10.10	0	0.00	10.10	3	3,366	0.09%
2018/02/09	0	0.00	10	9.55	10.10	-10	3,366	-0.30%
2018/02/06	25	11.28	0	0.00	10.70	25	3,279	0.76%
2018/02/05	1	11.65	1	11.65	11.80	0	3,247	0.00%
2018/02/02	0	0.00	130	12.21	12.25	-130	3,243	-4.01%	大賣/鉅額交易
2018/01/26	0	0.00	1	12.55	12.50	-1	3,387	-0.03%
2018/01/15	3	12.60	0	0.00	12.60	3	3,652	0.08%
2018/01/12	0	0.00	11	12.65	12.70	-11	3,665	-0.30%
2018/01/11	11	12.35	0	0.00	12.35	11	3,683	0.30%
2018/01/10	0	0.00	3	12.42	12.35	-3	3,761	-0.08%
2018/01/08	0	0.00	3	12.75	12.65	-3	4,280	-0.07%
2018/01/03	1	12.95	0	0.00	12.90	1	4,260	0.02%