太極 (4934)-日盛-高雄券商分點個股進出

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
23.50
漲跌
▼0.20
漲幅
-0.84%
成交量
721張
產業
上市光電類股
395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－日盛-高雄券商分點個股進出

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

日盛-高雄券商分點個股進出
日盛-高雄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
2023/04/07	13	31.89	20	31.94	31.95	-7	2,499	-0.28%
2023/04/06	0	0.00	24	30.97	31.05	-24	2,456	-0.98%
2023/03/31	28	30.76	35	30.93	30.90	-7	2,448	-0.29%
2023/03/30	12	30.99	72	31.08	31.00	-60	2,436	-2.46%
2023/03/29	30	30.45	12	30.44	30.45	18	2,412	0.75%
2023/03/28	52	30.77	7	31.00	30.45	45	2,396	1.88%
2023/03/27	29	31.53	7	32.14	31.15	22	2,357	0.93%
2023/03/24	48	31.32	29	31.59	31.75	19	2,319	0.82%
2023/03/23	38	31.77	42	32.29	31.65	-4	2,283	-0.18%
2023/03/22	39	31.68	7	31.73	31.40	32	2,221	1.44%
2023/03/21	31	32.78	19	32.66	32.55	12	2,163	0.55%
2023/03/20	29	31.07	54	32.07	32.95	-25	2,011	-1.24%
2023/03/17	33	30.92	59	31.45	31.30	-26	1,895	-1.37%
2023/03/16	68	30.93	48	31.32	30.55	20	1,772	1.13%
2023/03/15	16	30.59	50.1	31.67	32.10	-34.1	1,611	-2.12%
2023/03/14	9	27.08	98	28.17	29.20	-89	1,415	-6.29%
2023/03/13	93	26.83	99	26.93	26.80	-6	1,325	-0.45%
2023/03/10	95	27.65	37	27.39	27.30	58	1,311	4.42%
2023/03/09	27	28.32	61	28.48	28.20	-34	1,301	-2.61%
2023/03/08	5	27.95	6	28.02	28.05	-1	1,284	-0.08%
2023/03/07	9	27.84	26	27.93	27.80	-17	1,282	-1.33%
2023/03/06	49	27.16	41	27.30	27.20	8	1,267	0.63%
2023/03/03	72	27.51	38	27.39	27.25	34	1,247	2.73%
2023/03/02	79	27.64	50	27.93	28.10	29	1,214	2.39%
2023/03/01	34	27.81	4	27.90	27.60	30	1,187	2.53%
2023/02/24	71	28.00	44	28.20	28.30	27	1,176	2.29%
2023/02/23	35	28.47	4	28.67	28.55	31	1,140	2.72%
2023/02/22	8	28.45	36	28.64	28.80	-28	1,131	-2.47%
2023/02/21	2	28.80	50	28.97	29.05	-48	1,122	-4.27%
2023/02/20	6	28.58	15	28.80	28.95	-9	1,098	-0.82%
2023/02/17	50	28.34	32	28.57	28.60	18	1,085	1.66%
2023/02/16	24	28.05	54	28.31	28.50	-30	1,069	-2.81%
2023/02/15	13	27.66	13	27.88	27.85	0	1,054	0.00%
2023/02/14	51	27.81	23	28.19	27.90	28	1,046	2.67%
2023/02/13	49	27.73	19	27.96	27.65	30	1,037	2.89%
2023/02/10	23	28.39	8	28.39	28.00	15	1,032	1.45%
2023/02/09	9	28.76	19	28.89	29.00	-10	1,018	-0.98%
2023/02/08	37	28.34	76	28.70	29.00	-39	993	-3.93%
2023/02/07	49	28.21	11	28.43	28.60	38	961	3.95%
2023/02/06	51	28.47	39	28.73	28.30	12	946	1.27%
2023/02/03	3	28.75	31	28.96	29.00	-28	938	-2.98%
2023/02/02	53	28.75	0	0.00	28.85	53	922	5.74%
2023/02/01	51	28.81	34	29.05	28.90	17	900	1.89%
2023/01/31	7	28.58	35	28.78	29.00	-28	875	-3.20%
2023/01/30	32	27.61	28	27.91	28.00	4	841	0.48%
2023/01/17	12	27.12	16	27.49	27.35	-4	819	-0.49%
2023/01/16	17	27.11	56	27.39	27.60	-39	800	-4.87%
2023/01/13	23	26.89	61	27.16	27.50	-38	784	-4.85%
2023/01/12	3	27.20	45	27.27	27.10	-42	767	-5.47%
2023/01/11	18	27.33	12	27.39	27.60	6	764	0.78%
2023/01/10	39	27.37	1	27.65	27.60	38	761	4.99%
2023/01/09	36	27.55	16.3	27.94	27.95	19.7	755	2.61%
2023/01/06	36	27.01	20	27.37	27.45	16	745	2.15%
2023/01/05	62	27.34	1	27.25	27.05	61	750	8.13%
2023/01/04	29	27.48	6.3	27.71	27.75	22.7	745	3.04%
2023/01/03	11	27.44	13	27.68	27.45	-2	740	-0.27%
2022/12/30	21	27.10	15	27.43	27.80	6	737	0.81%
2022/12/29	16	26.91	21	27.07	27.90	-5	737	-0.68%
2022/12/28	13	27.36	0	0.00	27.60	13	737	1.76%
2022/12/27	5	28.11	1	27.95	28.10	4	734	0.54%
2022/12/26	4	27.76	6	28.02	28.20	-2	733	-0.27%
2022/12/23	0	0.00	11	27.26	27.50	-11	733	-1.50%
2022/12/22	17	26.88	40	27.19	27.50	-23	738	-3.11%
2022/12/21	28	26.33	3	26.48	26.50	25	751	3.32%
2022/12/20	12	27.29	18	26.87	26.05	-6	757	-0.79%
2022/12/19	3	27.50	25	27.69	27.45	-22	776	-2.83%
2022/12/16	23	28.17	10	28.16	28.00	13	788	1.65%
2022/12/15	26	28.85	0	0.00	28.80	26	784	3.31%
2022/12/14	4	29.10	0	0.00	29.15	4	780	0.51%
2022/12/13	1	29.60	6	29.73	29.40	-5	772	-0.65%
2022/12/12	6	28.77	25	28.70	29.30	-19	733	-2.59%
2022/12/09	25	28.36	57	28.81	28.55	-32	706	-4.53%
2022/12/08	24	27.49	11	27.84	27.60	13	672	1.93%
2022/12/07	12	27.05	87	27.18	27.45	-75	679	-11.04%
2022/12/06	40	27.03	0	0.00	26.70	40	686	5.83%
2022/12/05	9	27.58	10	27.88	27.45	-1	694	-0.14%
2022/12/02	21.4	27.59	1	27.75	27.45	20.4	696	2.93%
2022/12/01	48	27.73	3	27.83	27.50	45	702	6.41%
2022/11/30	3	27.32	9	27.73	27.65	-6	711	-0.84%
2022/11/29	10	27.06	2	27.40	27.50	8	711	1.12%
2022/11/28	0	0.00	18	27.20	27.50	-18	718	-2.50%
2022/11/25	20	26.74	10	27.09	27.20	10	737	1.36%
2022/11/24	14	26.76	9	26.99	27.05	5	745	0.67%
2022/11/23	0	0.00	30	26.76	27.00	-30	763	-3.93%
2022/11/22	15	26.81	18	26.62	26.75	-3	778	-0.39%
2022/11/21	17	27.02	2	27.25	27.00	15	801	1.87%
2022/11/18	14	27.15	36	27.27	26.95	-22	837	-2.63%
2022/11/17	0	0.00	49	27.15	27.75	-49	838	-5.84%
2022/11/16	30	26.40	15	26.52	26.60	15	833	1.80%
2022/11/15	7	26.07	30	26.23	26.45	-23	852	-2.70%
2022/11/14	27	25.80	9	26.02	26.00	18	897	2.01%
2022/11/11	34	25.83	33	25.79	25.95	1	904	0.11%
2022/11/10	4	25.15	42	25.47	25.70	-38	910	-4.18%
2022/11/09	12	25.14	23	25.29	25.25	-11	928	-1.18%
2022/11/08	35	25.35	3	25.82	25.15	32	947	3.38%
2022/11/07	4	24.70	13	25.03	25.10	-9	948	-0.95%
2022/11/04	18	24.26	8	24.63	24.65	10	953	1.05%
2022/11/03	4	23.94	17	24.22	24.40	-13	962	-1.35%
2022/11/02	4	24.13	16	24.24	24.20	-12	984	-1.22%
2022/11/01	4	23.75	17	23.84	23.95	-13	1,011	-1.29%
2022/10/31	12	23.34	16	23.55	23.45	-4	1,020	-0.39%
2022/10/28	5	23.17	3	23.35	23.25	2	1,031	0.19%
2022/10/27	6	23.10	3	23.35	23.45	3	1,053	0.28%
2022/10/26	24	23.11	11	23.34	22.85	13	1,079	1.20%
2022/10/25	19	23.49	7	23.38	23.20	12	1,082	1.11%
2022/10/24	20	23.97	0	0.00	23.80	20	1,092	1.83%
2022/10/21	33	23.75	20	24.06	23.55	13	1,099	1.18%
2022/10/20	18	23.97	39	24.19	24.10	-21	1,106	-1.90%
2022/10/19	16	24.12	0	0.00	24.25	16	1,117	1.43%
2022/10/18	19	24.02	2	24.65	24.00	17	1,125	1.51%
2022/10/17	25	23.11	24	23.64	23.95	1	1,142	0.09%
2022/10/14	8	23.69	75	24.10	24.00	-67	1,156	-5.79%
2022/10/13	85	24.28	1	24.95	23.00	84	1,171	7.17%
2022/10/12	1	24.60	29	24.90	24.85	-28	1,179	-2.37%
2022/10/11	0	0.00	22	24.72	24.65	-22	1,210	-1.82%
2022/10/07	15	26.04	3.4	26.13	26.05	11.6	1,225	0.95%
2022/10/06	17	26.24	27	26.36	26.15	-10	1,242	-0.80%
2022/10/05	41	25.72	1	25.70	25.50	40	1,274	3.14%
2022/10/04	0	0.00	13	25.58	25.65	-13	1,385	-0.94%
2022/10/03	19	24.91	5	25.36	25.00	14	1,494	0.94%
2022/09/30	24	24.28	78	24.87	25.25	-54	1,611	-3.35%
2022/09/29	49	25.25	17	25.55	25.15	32	1,666	1.92%
2022/09/28	40	25.15	2	25.58	24.80	38	1,701	2.23%
2022/09/27	35	26.24	26	26.72	26.80	9	1,775	0.51%
2022/09/26	31	26.59	0	0.00	26.50	31	1,832	1.69%
2022/09/23	5	28.87	1	29.45	28.80	4	1,890	0.21%
2022/09/20	3	28.68	3	28.93	28.80	0	2,162	0.00%
2022/09/19	0	0.00	20	29.12	28.75	-20	2,259	-0.89%
2022/09/16	20	28.87	0	0.00	28.75	20	2,273	0.88%
2022/09/15	0	0.00	6	30.19	29.30	-6	2,281	-0.26%
2022/09/14	2	29.28	0	0.00	30.00	2	2,296	0.09%
2022/09/13	0	0.00	4	29.95	29.95	-4	2,312	-0.17%
2022/09/12	5	29.16	1	29.55	29.95	4	2,326	0.17%
2022/09/08	0	0.00	6	28.62	28.80	-6	2,344	-0.26%
2022/09/07	6	27.86	7	28.26	28.05	-1	2,372	-0.04%
2022/09/06	9	28.68	2	29.28	28.45	7	2,398	0.29%
2022/09/05	1	29.55	3	29.87	29.50	-2	2,430	-0.08%
2022/09/02	2	29.75	1	29.90	29.95	1	2,490	0.04%
2022/09/01	2	29.75	6	30.03	29.95	-4	2,517	-0.16%
2022/08/31	0	0.00	14.1	29.68	29.95	-14.1	2,552	-0.55%
2022/08/30	1	28.80	36	29.61	29.75	-35	2,593	-1.35%
2022/08/29	28	28.41	26	28.91	28.90	2	2,613	0.08%
2022/08/26	34	29.59	0	0.00	29.35	34	2,674	1.27%
2022/08/25	0	0.00	25	29.54	29.95	-25	2,680	-0.93%
2022/08/24	23	28.80	16	28.85	28.65	7	2,668	0.26%
2022/08/23	18	28.83	22	29.11	28.90	-4	2,662	-0.15%
2022/08/22	3	29.48	10	29.97	29.40	-7	2,660	-0.26%
2022/08/19	1	29.45	26	29.68	29.95	-25	2,644	-0.95%
2022/08/18	11	28.15	40	28.81	29.00	-29	2,604	-1.11%
2022/08/17	23	28.51	3	28.82	28.40	20	2,620	0.76%
2022/08/16	33	28.81	1	29.40	28.60	32	2,611	1.23%
2022/08/15	3	28.60	23	29.07	29.25	-20	2,589	-0.77%
2022/08/12	15	28.50	2	28.65	28.65	13	2,573	0.51%
2022/08/11	14	28.57	0	0.00	28.50	14	2,569	0.54%
2022/08/10	16	28.51	0	0.00	28.45	16	2,569	0.62%
2022/08/09	0	0.00	2	28.80	28.85	-2	2,562	-0.08%
2022/08/08	1	27.25	46	27.79	28.60	-45	2,544	-1.77%
2022/08/05	22	26.75	12	26.83	26.75	10	2,522	0.40%
2022/08/04	31	25.61	13	25.80	25.90	18	2,522	0.71%
2022/08/03	43	26.35	14	26.70	26.05	29	2,513	1.15%
2022/08/02	19	27.71	0	0.00	27.00	19	2,498	0.76%
2022/08/01	3	28.47	0	0.00	28.50	3	2,486	0.12%
2022/07/28	1	28.30	1	28.70	28.05	0	2,490	0.00%
2022/07/26	2	28.15	1	27.80	27.90	1	2,478	0.04%
2022/07/22	1	29.40	1	29.25	29.05	0	2,465	0.00%
2022/07/21	1	28.50	0	0.00	29.05	1	2,466	0.04%
2022/07/19	1	29.45	0	0.00	29.20	1	2,454	0.04%
2022/07/18	0	0.00	1	28.90	28.85	-1	2,445	-0.04%
2022/07/15	1	27.55	0	0.00	28.70	1	2,419	0.04%
2022/07/13	2	28.60	0	0.00	27.65	2	2,414	0.08%
2022/07/12	0	0.00	2	27.85	27.85	-2	2,385	-0.08%
2022/07/07	0	0.00	1	29.45	31.30	-1	2,070	-0.05%
2022/07/06	1	30.95	0	0.00	30.40	1	2,018	0.05%
2022/07/04	0	0.00	10	32.51	33.00	-10	1,931	-0.52%
2022/07/01	2	32.20	1	30.15	30.45	1	1,891	0.05%
2022/06/30	0	0.00	2	33.30	33.50	-2	1,828	-0.11%
2022/06/29	0	0.00	4	34.20	34.40	-4	1,791	-0.22%
2022/06/28	0	0.00	7	34.02	34.65	-7	1,701	-0.41%
2022/06/27	0	0.00	1	33.00	33.10	-1	1,584	-0.06%
2022/06/23	0	0.00	1	29.45	29.30	-1	1,520	-0.07%
2022/06/22	1	29.80	0	0.00	29.55	1	1,515	0.07%
2022/06/21	2	30.05	0	0.00	30.05	2	1,493	0.13%
2022/06/17	5	30.15	5	30.20	30.35	0	1,450	0.00%
2022/06/16	0	0.00	1	30.60	29.65	-1	1,432	-0.07%
2022/06/15	0	0.00	1	30.20	29.95	-1	1,410	-0.07%
2022/06/14	10	31.25	0	0.00	30.75	10	1,418	0.70%
2022/06/13	1	31.30	7	31.18	31.30	-6	1,381	-0.43%
2022/06/10	0	0.00	2	30.65	30.60	-2	1,319	-0.15%
2022/06/09	2	29.80	0	0.00	30.10	2	1,279	0.16%
2022/06/08	1	28.95	1	28.75	29.20	0	1,222	0.00%
2022/06/07	0	0.00	2	27.50	27.50	-2	1,182	-0.17%
2022/06/06	1	26.60	0	0.00	28.50	1	1,155	0.09%
2022/06/01	1	25.50	0	0.00	25.50	1	1,089	0.09%
2022/05/27	0	0.00	2	23.75	23.40	-2	1,093	-0.18%
2022/05/26	2	23.60	0	0.00	23.55	2	1,093	0.18%
2022/05/17	0	0.00	5	22.70	22.70	-5	1,134	-0.44%
2022/05/13	0	0.00	1	21.80	21.75	-1	1,159	-0.09%
2022/05/12	1	21.95	0	0.00	21.05	1	1,180	0.08%
2022/05/06	0	0.00	3	23.05	23.05	-3	1,233	-0.24%
2022/05/05	3	24.10	2	23.98	23.95	1	1,236	0.08%
2022/04/29	1	23.45	0	0.00	23.25	1	1,259	0.08%
2022/04/27	0	0.00	20	22.57	23.25	-20	1,282	-1.56%
2022/04/19	0	0.00	5	26.00	26.70	-5	1,357	-0.37%
2022/04/18	0	24.95	0	0.00	25.30	0	1,374	0.00%
2022/04/15	0	0.00	24	25.55	25.10	-24	1,395	-1.72%
2022/04/14	1	26.10	0	0.00	26.15	1	1,454	0.07%
2022/04/07	3	28.20	1	27.20	27.15	2	2,246	0.09%
2022/04/06	1	28.40	0	0.00	28.30	1	2,627	0.04%
2022/04/01	11	29.10	0	0.00	29.15	11	2,803	0.39%
2022/03/31	0	0.00	0.2	30.40	29.70	-0.2	2,800	-0.01%
2022/03/29	13.5	29.98	3	30.55	29.40	10.5	2,851	0.37%
2022/03/28	1	30.30	6	30.55	30.30	-5	2,817	-0.18%
2022/03/25	1	31.40	0	0.00	31.35	1	2,806	0.04%
2022/03/24	0.2	31.70	0	0.00	31.85	0.2	2,807	0.01%
2022/03/23	1.1	31.66	0	0.00	31.70	1.1	2,824	0.04%
2022/03/21	0	0.00	2	31.90	31.70	-2	2,916	-0.07%
2022/03/16	0	0.00	1	31.90	32.10	-1	2,925	-0.03%
2022/03/10	0	0.00	1	33.35	32.65	-1	2,994	-0.03%
2022/03/09	1	31.99	0	0.00	32.50	1	3,020	0.03%
2022/03/08	3	32.28	0	0.00	31.60	3	3,030	0.10%
2022/03/07	1	32.90	0	0.00	32.85	1	3,029	0.03%
2022/03/04	1	34.70	0	0.00	34.40	1	3,038	0.03%
2022/03/02	1	33.85	0	0.00	33.75	1	3,136	0.03%
2022/03/01	0	0.00	1	33.95	33.90	-1	3,155	-0.03%
2022/02/24	2	33.25	0	0.00	32.95	2	3,209	0.06%
2022/02/21	3	34.90	0	0.00	34.70	3	3,383	0.09%
2022/02/17	1	35.00	0	0.00	35.00	1	3,580	0.03%
2022/02/15	1	35.00	0	0.00	35.00	1	3,683	0.03%
2022/02/14	2	34.80	0	0.00	34.80	2	3,709	0.05%
2022/02/11	2	36.30	0	0.00	36.30	2	3,725	0.05%
2022/02/10	1	34.50	0	0.00	34.30	1	3,727	0.03%
2022/02/07	0	0.00	1	33.85	34.15	-1	3,894	-0.03%
2022/01/24	5	33.15	0	0.00	33.50	5	4,547	0.11%
2022/01/19	0	0.00	1	34.15	34.10	-1	4,880	-0.02%
2022/01/14	5	33.80	0	0.00	33.80	5	5,129	0.10%
2022/01/13	0	0.00	2	35.13	34.80	-2	5,199	-0.04%
2022/01/12	4	35.20	0	0.00	35.10	4	5,312	0.08%
2022/01/11	1	36.75	0	0.00	35.65	1	5,471	0.02%
2022/01/07	7	36.80	1	37.90	36.30	6	5,605	0.11%
2022/01/06	11	37.71	1	37.60	37.65	10	5,707	0.18%
2022/01/05	8	38.86	31	38.53	38.10	-23	5,902	-0.39%
2022/01/04	3	38.70	1	38.55	39.50	2	5,927	0.03%
2022/01/03	35	40.51	28	39.43	39.05	7	5,861	0.12%
2021/12/30	33	39.68	3.6	40.19	39.70	29.4	5,800	0.51%
2021/12/29	15	39.20	3	38.40	39.80	12	5,503	0.22%
2021/12/28	1	36.85	22	37.19	37.90	-21	5,193	-0.40%
2021/12/27	0	0.00	0.1	34.70	34.50	-0.1	5,182	0.00%
2021/12/24	0	0.00	4	34.66	34.15	-4	5,373	-0.07%
2021/12/23	0	0.00	2	34.50	34.80	-2	5,592	-0.04%
2021/12/20	0	0.00	1	34.40	34.00	-1	6,533	-0.02%
2021/12/17	3	34.50	1	34.55	33.80	2	6,628	0.03%
2021/12/16	1	35.10	2	35.30	35.00	-1	6,729	-0.01%
2021/12/15	0	0.00	1	33.70	34.70	-1	6,706	-0.01%
2021/12/14	1	33.55	0	0.00	33.10	1	6,747	0.01%
2021/12/13	0	0.00	2	34.45	33.85	-2	6,877	-0.03%
2021/12/10	2	33.95	1	34.75	34.30	1	7,048	0.01%
2021/12/09	0	0.00	3	34.40	34.20	-3	7,050	-0.04%
2021/12/08	2	33.43	0	0.00	33.65	2	7,078	0.03%
2021/12/07	1	34.00	3	33.80	33.40	-2	7,108	-0.03%
2021/12/06	2	34.25	0	0.00	34.15	2	7,142	0.03%
2021/12/03	2	34.30	1	34.70	34.25	1	7,194	0.01%
2021/12/02	1	33.15	0	0.00	33.15	1	7,209	0.01%
2021/11/30	0	0.00	2.2	34.31	34.10	-2.2	7,423	-0.03%
2021/11/29	1	32.95	0	0.00	33.45	1	7,551	0.01%
2021/11/26	4	34.89	10	34.30	34.15	-6	7,593	-0.08%
2021/11/25	4	35.95	0	0.00	35.65	4	7,649	0.05%
2021/11/24	1	35.85	0	0.00	35.90	1	7,795	0.01%
2021/11/23	3	35.87	0	0.00	35.60	3	8,168	0.04%
2021/11/22	1	36.35	2	36.55	36.25	-1	8,335	-0.01%
2021/11/19	7	36.41	1	36.95	35.90	6	8,407	0.07%
2021/11/18	1	36.60	3	36.97	36.60	-2	8,395	-0.02%
2021/11/17	3	36.20	10	37.00	38.00	-7	8,354	-0.08%
2021/11/16	0	0.00	4	36.69	36.30	-4	8,369	-0.05%
2021/11/15	0	0.00	4	35.90	36.05	-4	8,405	-0.05%
2021/11/12	12	35.15	1.2	35.55	35.10	10.8	8,506	0.13%
2021/11/11	2	36.08	3.7	36.34	35.65	-1.7	8,636	-0.02%
2021/11/10	4	36.63	5	36.95	36.25	-1	8,757	-0.01%
2021/11/09	1	35.65	2	36.35	36.65	-1	9,009	-0.01%
2021/11/08	2	35.90	3	35.65	35.65	-1	9,115	-0.01%
2021/11/05	4	36.15	1	36.15	36.15	3	9,159	0.03%
2021/11/04	5	36.48	3.1	36.96	36.55	1.9	9,198	0.02%
2021/11/03	3	37.00	3	36.47	36.45	0	9,195	0.00%
2021/11/02	16.2	38.49	3	39.65	37.00	13.2	9,183	0.14%
2021/11/01	15	39.48	15	38.99	39.90	0	9,108	0.00%
2021/10/29	17	37.17	8.1	37.28	37.30	9	9,048	0.10%
2021/10/28	1	36.20	3	35.50	36.20	-2	9,008	-0.02%
2021/10/27	0	0.00	2	35.05	35.00	-2	9,053	-0.02%
2021/10/26	1	35.55	6	35.44	35.10	-5	9,048	-0.06%
2021/10/25	3	35.18	0	0.00	34.95	3	8,983	0.03%
2021/10/22	8	35.33	7	35.74	35.25	1	9,010	0.01%
2021/10/21	4	36.49	21	36.77	36.10	-17	9,001	-0.19%
2021/10/20	31	36.38	20	36.72	36.20	11	8,966	0.12%
2021/10/19	32	37.14	2.2	37.04	37.20	29.8	8,954	0.33%
2021/10/18	2	36.05	23	35.70	36.00	-21	8,880	-0.24%
2021/10/15	1	36.00	17	36.12	36.30	-16	8,953	-0.18%
2021/10/14	8	35.87	6	35.75	35.70	2	9,077	0.02%
2021/10/13	7.7	35.68	10	35.70	36.90	-2.3	9,218	-0.02%
2021/10/12	4	32.83	6	33.28	33.90	-2	9,239	-0.02%
2021/10/08	4	35.08	6	35.43	34.85	-2	9,289	-0.02%
2021/10/07	6	35.09	2	35.50	35.55	4	9,247	0.04%
2021/10/06	2	33.90	2	33.80	33.50	0	9,169	0.00%
2021/10/05	3	33.33	1	33.10	33.90	2	9,156	0.02%
2021/10/04	2	33.05	4	35.18	33.10	-2	9,074	-0.02%
2021/10/01	4	37.23	4	36.75	36.30	0	8,899	0.00%
2021/09/30	3	36.92	4	38.15	36.25	-1	8,696	-0.01%
2021/09/29	13	38.78	10	39.93	38.60	3	8,459	0.04%
2021/09/28	28	36.98	16	38.92	40.00	12	8,080	0.15%
2021/09/27	11	36.64	149	36.65	36.45	-138	7,705	-1.79%	大賣/鉅額交易
2021/09/24	43.1	35.22	5	35.09	34.60	38.1	7,493	0.51%
2021/09/23	62	34.80	13	34.67	35.20	49	7,406	0.66%
2021/09/22	0	0.00	34	32.92	32.80	-34	7,296	-0.47%
2021/09/17	3	33.43	106	33.19	33.80	-103	7,257	-1.42%	大賣/鉅額交易
2021/09/16	141	34.60	3	34.57	34.05	138	7,187	1.92%	大買/鉅額交易
2021/09/15	14	34.75	32	34.94	35.35	-18	7,035	-0.26%
2021/09/14	3	32.57	0	0.00	32.15	3	6,856	0.04%
2021/09/13	1	32.85	1	33.10	32.70	0	6,834	0.00%
2021/09/10	1	32.50	0	0.00	32.80	1	6,795	0.01%
2021/09/09	5	32.62	10	32.49	33.05	-5	6,757	-0.07%
2021/09/08	10	31.73	4	31.30	31.05	6	6,707	0.09%
2021/09/07	7	32.50	1	32.75	32.50	6	6,677	0.09%
2021/09/06	11	33.43	5	33.53	33.05	6	6,634	0.09%
2021/09/03	5	33.13	6	34.10	35.00	-1	6,541	-0.02%
2021/09/02	21	35.09	6	36.28	34.20	15	6,390	0.23%
2021/09/01	7	35.95	6	35.69	35.70	1	6,239	0.02%
2021/08/31	3	35.53	6	35.31	36.20	-3	6,141	-0.05%
2021/08/30	13	36.13	37	36.20	36.05	-24	6,010	-0.40%
2021/08/27	51	37.13	20	36.86	35.80	31	5,847	0.53%
2021/08/26	21	34.24	23	33.43	35.10	-2	5,451	-0.04%
2021/08/25	0	0.00	8	31.79	31.95	-8	5,249	-0.15%
2021/08/24	9	29.20	0	0.00	29.05	9	5,152	0.17%
2021/08/23	20	29.60	7	30.41	30.25	13	5,103	0.25%
2021/08/20	1	28.00	6	29.38	29.55	-5	5,034	-0.10%
2021/08/19	13	30.32	1	30.95	28.75	12	4,895	0.25%
2021/08/18	7	29.31	0	0.00	31.90	7	4,775	0.15%
2021/08/17	0	0.00	4	32.45	32.40	-4	4,636	-0.09%
2021/08/16	7	36.39	21	36.34	36.00	-14	4,441	-0.32%
2021/08/13	21	37.89	26.2	37.80	37.90	-5.2	4,278	-0.12%
2021/08/12	1	34.05	1.2	35.78	36.10	-0.2	3,995	-0.01%
2021/08/11	0.2	32.90	6	33.77	32.95	-5.8	3,857	-0.15%
2021/08/10	2	34.25	0	0.00	33.40	2	3,779	0.05%
2021/08/09	0	0.00	11	34.41	34.50	-11	3,702	-0.30%
2021/08/06	1	34.50	0.7	34.90	34.70	0.3	3,649	0.01%
2021/08/05	5	35.32	8	35.43	35.65	-3	3,580	-0.08%
2021/08/04	17	35.67	3	36.02	36.00	14	3,431	0.41%
2021/08/03	5	33.16	10	33.11	34.10	-5	3,232	-0.15%
2021/08/02	0	0.00	1	32.30	32.15	-1	3,079	-0.03%
2021/07/30	4	29.63	1	30.15	29.80	3	2,942	0.10%
2021/07/29	2	30.45	0	0.00	29.80	2	2,918	0.07%
2021/07/28	1	30.20	3	29.83	30.40	-2	2,902	-0.07%
2021/07/27	1	28.50	6	30.12	29.05	-5	2,871	-0.17%
2021/07/26	1	31.00	24	30.91	30.60	-23	2,850	-0.81%
2021/07/23	2	32.18	4	32.09	31.30	-2	2,867	-0.07%
2021/07/22	1	30.90	5	31.13	31.05	-4	2,837	-0.14%
2021/07/21	3	30.60	2	30.28	30.15	1	2,836	0.04%
2021/07/20	11	31.12	18	31.05	31.20	-7	2,716	-0.26%
2021/07/19	41	29.74	23	30.13	31.80	18	2,483	0.72%
2021/07/16	42.8	29.03	21	29.41	29.10	21.8	2,224	0.98%
2021/07/15	5.2	27.27	34	27.24	28.15	-28.8	2,013	-1.43%
2021/07/14	26	23.35	27	24.48	25.60	-1	1,852	-0.05%
2021/07/13	24	23.87	15	23.63	23.55	9	1,827	0.49%
2021/07/12	13	23.30	25	24.03	23.95	-12	1,813	-0.66%
2021/07/09	13	23.23	2	23.33	23.25	11	1,778	0.62%
2021/07/08	1	23.45	88	23.20	23.30	-87	1,814	-4.79%
2021/07/07	30	23.33	3	23.67	23.30	27	1,867	1.45%
2021/07/06	9	23.59	16	23.83	23.55	-7	1,894	-0.37%
2021/07/05	5	23.36	10	23.59	23.95	-5	1,951	-0.26%
2021/07/02	37	23.37	4	23.40	23.35	33	2,043	1.62%
2021/07/01	52	23.28	45	23.12	23.35	7	2,079	0.34%
2021/06/30	14	23.71	40	23.96	23.60	-26	2,103	-1.24%
2021/06/29	10	23.55	41	23.68	23.35	-31	2,097	-1.48%
2021/06/28	9	23.32	70	23.60	23.85	-61	2,090	-2.92%
2021/06/25	20	23.35	11	23.52	23.15	9	2,092	0.43%
2021/06/24	20	23.18	0	0.00	23.35	20	2,100	0.95%
2021/06/23	37	23.25	2	23.50	23.10	35	2,116	1.65%
2021/06/22	13	23.17	11	22.95	22.95	2	2,121	0.09%
2021/06/21	42	23.26	0	0.00	23.10	42	2,127	1.97%
2021/06/18	51	24.24	64	24.07	23.95	-13	2,145	-0.61%
2021/06/17	45	24.57	25	24.40	24.50	20	2,202	0.91%
2021/06/16	24	25.13	24	25.44	24.80	0	2,209	0.00%
2021/06/15	9	23.90	8	24.14	24.10	1	2,201	0.05%
2021/06/11	18	23.52	12	23.83	23.90	6	2,209	0.27%
2021/06/10	10	23.59	21	23.62	23.80	-11	2,228	-0.49%
2021/06/09	33	23.32	72	23.41	23.40	-39	2,244	-1.74%
2021/06/08	10	23.68	23	23.69	23.55	-13	2,263	-0.57%
2021/06/07	18	23.24	11	23.64	23.40	7	2,301	0.30%
2021/06/04	11	23.65	63	23.61	23.70	-52	2,373	-2.19%
2021/06/03	36	24.15	29	24.23	24.00	7	2,494	0.28%
2021/06/02	38	24.35	9	24.53	24.10	29	2,513	1.15%
2021/06/01	22	24.03	21	24.41	24.80	1	2,512	0.04%
2021/05/31	17	23.81	8	23.82	23.80	9	2,507	0.36%
2021/05/28	9	23.81	29	24.02	23.80	-20	2,506	-0.80%
2021/05/27	21	23.42	1	23.65	23.50	20	2,506	0.80%
2021/05/26	56	23.72	14	23.63	23.55	42	2,513	1.67%
2021/05/25	9	23.69	52	23.70	23.55	-43	2,530	-1.70%
2021/05/24	17	22.83	7	23.10	22.95	10	2,544	0.39%
2021/05/21	23	22.46	11	22.45	22.30	12	2,557	0.47%
2021/05/20	21	22.91	70	22.48	22.10	-49	2,578	-1.90%
2021/05/19	49	21.99	28	22.91	23.30	21	2,583	0.81%
2021/05/18	27	21.34	9	22.34	22.55	18	2,583	0.70%
2021/05/17	15	21.02	0	0.00	20.75	15	2,594	0.58%
2021/05/14	86	23.24	81	23.69	23.05	5	2,578	0.19%
2021/05/13	70	22.32	26	22.97	22.60	44	2,559	1.72%
2021/05/12	26	23.22	5	23.52	23.25	21	2,549	0.82%
2021/05/11	20	25.74	56	26.90	25.65	-36	2,515	-1.43%
2021/05/10	12	27.92	1	28.45	27.80	11	2,500	0.44%
2021/05/07	20	27.16	46	27.52	27.80	-26	2,511	-1.04%
2021/05/06	47	27.23	8	27.48	27.10	39	2,501	1.56%
2021/05/05	31	27.42	8	27.31	27.05	23	2,480	0.93%
2021/05/04	2	28.30	6	27.78	27.80	-4	2,459	-0.16%
2021/05/03	4	29.45	24	29.71	29.40	-20	2,416	-0.83%
2021/04/29	24	28.21	27	28.62	29.90	-3	2,358	-0.13%
2021/04/28	23	28.95	33	29.13	28.85	-10	2,298	-0.44%
2021/04/27	15	29.58	32	29.22	29.85	-17	2,231	-0.76%
2021/04/26	2	28.65	24	28.58	28.65	-22	2,130	-1.03%
2021/04/23	25	27.74	6	27.94	27.80	19	2,117	0.90%
2021/04/22	59	28.33	23	28.25	27.50	36	2,129	1.69%
2021/04/21	22	28.93	17	29.16	29.00	5	2,085	0.24%
2021/04/20	6.9	28.42	41	28.58	28.75	-34.1	2,046	-1.67%
2021/04/19	32	27.53	4	27.43	27.45	28	2,029	1.38%
2021/04/16	20	27.82	0	0.00	27.75	20	2,034	0.98%
2021/04/15	5	27.76	53	27.81	27.70	-48	2,085	-2.30%
2021/04/14	24	27.30	11	27.44	27.35	13	2,125	0.61%
2021/04/13	35	28.88	55	28.86	28.30	-20	2,145	-0.93%
2021/04/12	39	28.35	6	28.28	28.20	33	2,185	1.51%
2021/04/09	24	29.08	28	28.98	28.80	-4	2,340	-0.17%
2021/04/08	2	29.50	9	29.54	29.50	-7	2,298	-0.30%
2021/04/07	15	28.26	13.3	28.55	28.60	1.7	2,234	0.08%
2021/04/06	3	27.25	32	28.09	28.35	-29	2,282	-1.27%
2021/04/01	12	27.10	14	27.17	27.10	-2	2,308	-0.09%
2021/03/31	0	0.00	53	27.14	27.05	-53	2,309	-2.30%
2021/03/30	24	27.35	33	27.31	27.20	-9	2,331	-0.39%
2021/03/29	10	27.26	6	27.71	27.45	4	2,372	0.17%
2021/03/26	25	27.03	21	27.08	27.10	4	2,376	0.17%
2021/03/25	30	27.73	10.1	28.05	27.50	20	2,364	0.84%
2021/03/24	45	27.91	0	0.00	27.75	45	2,365	1.90%
2021/03/23	23	28.19	30	28.57	28.05	-7	2,370	-0.30%
2021/03/22	1	28.80	52	28.90	28.95	-51	2,349	-2.17%
2021/03/19	61	27.85	8	27.99	27.80	53	2,307	2.30%
2021/03/18	19	28.10	35	28.19	28.25	-16	2,309	-0.69%
2021/03/17	45	27.69	1	28.05	27.55	44	2,318	1.90%
2021/03/16	31	28.09	42	28.16	27.75	-11	2,343	-0.47%
2021/03/15	43	28.44	8	28.51	28.40	35	2,371	1.48%
2021/03/12	13	28.25	0	0.00	28.25	13	2,386	0.54%
2021/03/11	26	28.27	14	28.88	28.20	12	2,442	0.49%
2021/03/10	9	28.91	7	28.78	28.55	2	2,539	0.08%
2021/03/09	18	28.59	28	28.58	28.65	-10	2,665	-0.38%
2021/03/08	5	26.15	34	26.66	26.85	-29	2,569	-1.13%
2021/03/05	21	25.88	6	25.92	25.65	15	2,574	0.58%
2021/03/04	19	26.30	10	26.28	26.05	9	2,603	0.35%
2021/03/03	0	0.00	7	26.49	26.30	-7	2,616	-0.27%
2021/03/02	4	26.09	0	0.00	25.85	4	2,649	0.15%
2021/02/26	12	26.50	3	26.85	26.50	9	2,714	0.33%
2021/02/25	8	27.10	23	26.79	26.70	-15	2,768	-0.54%
2021/02/24	30	27.23	4	27.58	27.05	26	2,773	0.94%
2021/02/23	11	26.55	22	27.08	27.35	-11	2,778	-0.40%
2021/02/22	6	26.06	16	26.71	26.90	-10	2,803	-0.36%
2021/02/19	10	26.02	0	0.00	26.00	10	2,844	0.35%
2021/02/18	21	24.67	31	25.27	25.70	-10	2,887	-0.35%
2021/02/17	40	23.47	113	23.49	24.70	-73	2,915	-2.50%	大賣/
2021/02/05	14	24.11	10	24.10	24.10	4	2,902	0.14%
2021/02/04	60	24.19	9	24.14	24.10	51	2,966	1.72%
2021/02/03	59	24.48	45	24.77	24.60	14	2,986	0.47%
2021/02/02	21	23.82	85	24.03	24.10	-64	3,001	-2.13%
2021/02/01	96	23.52	28	23.66	23.70	68	3,041	2.24%
2021/01/29	31	25.65	1	25.55	24.80	30	3,067	0.98%
2021/01/28	3	26.30	1	27.05	26.30	2	3,133	0.06%
2021/01/27	0	0.00	1	26.55	26.55	-1	3,197	-0.03%
2021/01/25	3	26.57	10	27.09	26.75	-7	3,281	-0.21%
2021/01/22	6	26.64	4	27.08	26.60	2	3,319	0.06%
2021/01/21	3	26.95	10	26.75	26.35	-7	3,351	-0.21%
2021/01/20	4	27.30	0	0.00	26.95	4	3,410	0.12%
2021/01/19	2	28.40	0	0.00	28.10	2	3,443	0.06%
2021/01/18	4	27.55	0	0.00	28.50	4	3,471	0.12%
2021/01/15	2	28.05	0	0.00	27.95	2	3,486	0.06%
2021/01/14	3	28.40	2	28.35	28.45	1	3,499	0.03%
2021/01/13	0	0.00	2	29.03	28.40	-2	3,519	-0.06%
2021/01/12	2	28.00	2	28.20	28.00	0	3,529	0.00%
2021/01/11	0	0.00	3	28.55	28.40	-3	3,574	-0.08%
2021/01/08	7	28.61	9	28.76	28.55	-2	3,679	-0.05%
2021/01/07	1	29.90	0	0.00	29.65	1	3,778	0.03%
2021/01/06	4	28.95	1	29.30	28.95	3	3,923	0.08%
2021/01/05	5	30.42	1	30.40	30.30	4	4,064	0.10%
2021/01/04	13	31.83	14	31.93	32.00	-1	4,229	-0.02%
2020/12/31	2	29.30	0.1	29.20	29.40	1.9	4,157	0.05%
2020/12/30	1	29.80	3	30.02	29.75	-2	4,230	-0.05%
2020/12/29	6	29.73	11	29.92	29.75	-5	4,311	-0.12%
2020/12/28	10	28.82	68	28.72	29.10	-58	4,326	-1.34%
2020/12/25	47	28.18	22	28.32	27.90	25	4,419	0.57%
2020/12/24	38	28.49	26	28.52	28.20	12	4,476	0.27%
2020/12/23	31	27.69	12	27.75	28.80	19	4,523	0.42%
2020/12/22	13	28.00	21.3	27.97	27.40	-8.3	4,684	-0.18%
2020/12/21	11	27.85	33	27.85	27.80	-22	4,856	-0.45%
2020/12/18	17	27.98	10	27.85	27.80	7	5,020	0.14%
2020/12/17	6	27.98	6	28.18	28.00	0	5,179	0.00%
2020/12/16	26	28.45	15.1	28.73	28.30	10.9	5,430	0.20%
2020/12/15	16	28.43	5	28.41	28.10	11	5,583	0.20%
2020/12/14	5	28.12	10	28.82	28.70	-5	5,747	-0.09%
2020/12/11	19	28.60	9	28.55	27.90	10	5,821	0.17%
2020/12/10	5	28.91	4	29.25	28.70	1	5,837	0.02%
2020/12/09	3	29.42	33	29.44	29.65	-30	5,851	-0.51%
2020/12/08	12	28.82	0	0.00	28.80	12	5,885	0.20%
2020/12/07	16	29.37	2	29.80	29.00	14	5,931	0.24%
2020/12/04	5	30.07	2	30.43	30.00	3	5,965	0.05%
2020/12/03	0	0.00	35	30.21	30.55	-35	5,931	-0.59%
2020/12/02	13	27.85	10	28.00	27.80	3	5,898	0.05%
2020/12/01	1	28.40	4	28.56	28.30	-3	6,219	-0.05%
2020/11/30	12	28.75	1	28.95	28.75	11	6,526	0.17%
2020/11/27	4	28.64	0	0.00	28.40	4	6,782	0.06%
2020/11/26	9	28.69	0	0.00	28.50	9	7,197	0.13%
2020/11/25	1	28.60	4	28.85	28.95	-3	7,238	-0.04%
2020/11/24	7	28.16	1	28.45	28.45	6	7,417	0.08%
2020/11/23	1	27.55	1	27.55	27.50	0	7,371	0.00%
2020/11/19	0	0.00	2	27.58	27.25	-2	7,371	-0.03%
2020/11/18	6	26.93	1	26.80	26.95	5	7,343	0.07%
2020/11/17	1.8	28.06	7	27.80	27.75	-5.2	7,306	-0.07%
2020/11/16	3	27.25	0	0.00	27.05	3	7,340	0.04%
2020/11/13	1	28.20	0	0.00	27.95	1	7,397	0.01%
2020/11/12	2	28.10	10	27.55	28.05	-8	7,473	-0.11%
2020/11/11	14	28.90	0	0.00	28.95	14	7,590	0.18%
2020/11/10	3	28.85	0	0.00	28.70	3	7,778	0.04%
2020/11/09	1	29.25	0	0.00	29.00	1	7,789	0.01%
2020/11/06	2	28.33	0	0.00	28.50	2	7,821	0.03%
2020/11/05	10	29.30	5	29.00	29.30	5	7,952	0.06%
2020/11/04	2	28.43	1	28.35	27.55	1	8,034	0.01%
2020/11/03	2	29.08	0	0.00	28.65	2	7,984	0.03%
2020/11/02	4	29.13	1	28.40	28.40	3	7,976	0.04%
2020/10/29	1	30.50	5	30.24	30.60	-4	7,911	-0.05%
2020/10/28	2	31.50	2	31.85	31.20	0	7,881	0.00%
2020/10/27	5	30.63	0	0.00	31.05	5	7,804	0.06%
2020/10/23	5	30.00	0	0.00	30.35	5	7,738	0.06%
2020/10/21	1	31.30	0	0.00	30.65	1	7,725	0.01%
2020/10/19	2	30.93	2	31.00	30.80	0	7,717	0.00%
2020/10/16	13	31.07	0	0.00	30.90	13	7,684	0.17%
2020/10/15	5	32.40	4	32.21	32.40	1	7,580	0.01%
2020/10/14	6	33.73	1	33.95	33.20	5	7,445	0.07%
2020/10/13	3	33.73	8	33.20	33.20	-5	7,306	-0.07%
2020/10/12	19	33.43	1	32.65	34.80	18	7,152	0.25%
2020/10/08	1	32.00	7	32.11	32.20	-6	7,050	-0.09%
2020/10/07	1	31.50	0	0.00	31.70	1	7,102	0.01%
2020/10/06	1	32.95	2	32.30	31.90	-1	7,050	-0.01%
2020/10/05	1	31.35	0	0.00	31.20	1	7,003	0.01%
2020/09/30	0	0.00	2	31.25	31.85	-2	6,972	-0.03%
2020/09/29	4	30.08	2	29.05	29.00	2	6,925	0.03%
2020/09/28	1	30.35	0	0.00	30.25	1	6,994	0.01%
2020/09/25	5	30.07	1	31.80	30.80	4	7,185	0.06%
2020/09/24	3	32.60	0	0.00	32.25	3	7,193	0.04%
2020/09/23	0	0.00	4	34.65	34.65	-4	7,055	-0.06%
2020/09/22	5	33.59	3	33.08	33.90	2	6,900	0.03%
2020/09/21	4	35.59	9	35.09	35.05	-5	6,755	-0.07%
2020/09/18	1	34.05	3	34.03	34.80	-2	6,502	-0.03%
2020/09/17	6	31.98	0	0.00	32.00	6	6,359	0.09%
2020/09/16	0	0.00	1	29.00	29.10	-1	6,183	-0.02%
2020/09/10	0.3	28.00	4	28.63	28.40	-3.7	5,996	-0.06%
2020/09/09	0	0.00	2.6	27.64	28.55	-2.6	5,930	-0.04%
2020/09/08	3	25.50	1	25.50	27.00	2	5,833	0.03%
2020/09/07	7	28.90	2	28.00	27.50	5	5,766	0.09%
2020/09/04	1	26.75	3	27.23	29.40	-2	5,634	-0.04%
2020/09/03	2	27.28	10	27.79	28.00	-8	5,352	-0.15%
2020/09/02	5	25.55	17	25.41	25.95	-12	5,070	-0.24%
2020/09/01	8	22.99	16	23.48	23.60	-8	4,823	-0.17%
2020/08/28	0	0.00	1.8	20.40	20.40	-1.8	4,371	-0.04%
2020/08/25	0	0.00	80	18.79	18.75	-80	4,143	-1.93%
2020/08/21	1	18.40	3	18.40	18.30	-2	4,210	-0.05%
2020/08/20	81	17.66	0	0.00	18.40	81	4,319	1.88%
2020/08/19	1	18.55	1	18.90	18.65	0	4,284	0.00%
2020/08/14	1	19.80	9	19.87	19.80	-8	4,110	-0.19%
2020/08/13	1	18.45	1	18.45	18.35	0	3,915	0.00%
2020/08/12	1	19.10	0	0.00	18.85	1	3,913	0.03%
2020/08/11	0	0.00	7	18.89	18.85	-7	3,866	-0.18%
2020/08/10	0	0.00	9	19.86	19.95	-9	3,713	-0.24%
2020/08/07	2	18.20	0	0.00	18.15	2	3,589	0.06%
2020/08/06	2	18.20	0	0.00	18.15	2	3,655	0.05%
2020/07/30	3	18.15	5	18.00	18.15	-2	3,992	-0.05%
2020/07/29	1	18.00	2	18.33	18.05	-1	4,011	-0.02%
2020/07/28	1	17.25	0	0.00	17.20	1	4,005	0.02%
2020/07/27	0	0.00	14	17.83	17.75	-14	4,014	-0.35%
2020/07/24	5	18.50	1	18.15	18.25	4	4,110	0.10%
2020/07/23	0	0.00	1	18.55	18.55	-1	4,185	-0.02%
2020/07/22	1	19.05	0	0.00	18.70	1	4,178	0.02%
2020/07/17	2	18.03	0	0.00	18.05	2	4,161	0.05%
2020/07/15	5	19.67	0	0.00	19.15	5	4,124	0.12%
2020/07/14	3	19.20	9	19.08	19.60	-6	3,999	-0.15%
2020/07/13	4	17.86	0	0.00	17.85	4	3,852	0.10%
2020/07/10	1	18.10	1	18.50	18.10	0	3,848	0.00%
2020/07/09	1	19.00	0	0.00	19.00	1	3,811	0.03%
2020/07/07	12	19.35	0	0.00	18.80	12	3,725	0.32%
2020/07/06	19	19.89	5	20.12	20.10	14	3,703	0.38%
2020/07/03	10	18.43	1	18.80	18.80	9	3,508	0.26%
2020/07/01	0	0.00	0	16.10	16.20	0	3,291	0.00%
2020/06/10	0	0.00	10	16.85	16.50	-10	3,487	-0.29%
2020/06/05	10	17.85	0	0.00	17.80	10	3,606	0.28%
2020/06/04	0	0.00	1	17.75	17.65	-1	3,680	-0.03%
2020/05/28	0	0.00	7	17.61	17.40	-7	3,945	-0.18%
2020/05/27	8	17.83	4.7	18.27	18.30	3.3	3,931	0.08%
2020/05/25	0	0.00	3	17.10	17.60	-3	3,929	-0.08%
2020/05/22	3	16.77	0	0.00	16.70	3	3,938	0.08%
2020/05/21	0	0.00	23	17.30	17.30	-23	3,993	-0.58%
2020/05/13	3	17.10	15	17.42	17.35	-12	4,787	-0.25%
2020/05/11	10	16.09	0	0.00	16.80	10	4,816	0.21%
2020/05/08	5	17.60	8	17.93	17.30	-3	4,772	-0.06%
2020/05/07	5	15.71	3	16.50	16.50	2	4,691	0.04%
2020/05/06	0	0.00	10	15.00	15.00	-10	4,750	-0.21%
2020/04/29	10	15.60	2	15.25	15.15	8	4,787	0.17%
2020/04/28	2	15.15	9	15.02	15.55	-7	4,724	-0.15%
2020/04/22	0	13.95	0	0.00	14.05	0	5,033	0.00%
2020/04/21	0	0.00	15	13.90	13.70	-15	5,151	-0.29%
2020/04/17	0	14.15	0	0.00	14.05	0	5,535	0.00%
2020/04/15	12	14.74	0	0.00	14.40	12	5,890	0.20%
2020/04/14	0	0.00	2	14.75	14.60	-2	5,869	-0.03%
2020/04/10	0	14.35	36	13.88	14.40	-36	5,845	-0.62%
2020/04/09	1	14.90	101	14.21	14.00	-100	5,786	-1.73%	大賣/
2020/04/07	90	12.26	2	11.95	12.45	88	5,618	1.57%
2020/04/01	0	0.00	25	10.90	10.95	-25	5,575	-0.45%
2020/03/27	13	11.79	0	0.00	11.65	13	5,560	0.23%
2020/03/26	0	12.05	0	0.00	12.10	0	5,502	0.00%
2020/03/25	0	0.00	6	11.75	11.75	-6	5,441	-0.11%
2020/03/20	3	10.30	0	0.00	10.35	3	5,410	0.06%
2020/03/19	0	0.00	3	9.41	9.41	-3	5,379	-0.06%
2020/03/18	20.2	11.19	0	0.00	10.45	20.2	5,344	0.38%
2020/03/17	5.3	11.59	0	0.00	11.45	5.3	5,330	0.10%
2020/03/16	0	11.80	0	0.00	11.70	0	5,293	0.00%
2020/03/12	3	13.93	0	0.00	13.75	3	5,158	0.06%
2020/03/10	3	15.28	0	0.00	15.60	3	5,021	0.06%
2020/03/09	2.4	15.93	5	15.70	15.05	-2.6	4,934	-0.05%
2020/03/06	0	0.00	12	16.84	16.70	-12	4,908	-0.24%
2020/03/05	14	17.63	0	0.00	17.40	14	4,913	0.28%
2020/03/02	0	0.00	1	17.45	17.45	-1	4,741	-0.02%
2020/02/27	1	17.65	1	17.75	17.20	0	4,666	0.00%
2020/02/26	5	18.30	2	18.10	17.95	3	4,569	0.07%
2020/02/25	1	19.20	2	18.60	18.60	-1	4,493	-0.02%
2020/02/24	2	18.53	18	18.34	18.90	-16	4,424	-0.36%
2020/02/21	12.6	18.46	8	18.73	18.25	4.6	4,334	0.11%
2020/02/20	2	19.80	8.6	19.65	19.55	-6.6	4,210	-0.16%
2020/02/19	7	18.41	2.8	18.73	18.90	4.2	4,052	0.10%
2020/02/18	6	19.53	11	19.50	19.05	-5	3,914	-0.13%
2020/02/17	1	17.30	3	18.75	18.75	-2	3,700	-0.05%
2020/02/14	14	16.99	5	16.50	17.05	9	3,549	0.25%
2020/02/13	1	15.25	12	14.99	15.50	-11	3,385	-0.32%
2020/02/12	0	0.00	6.8	14.87	15.20	-6.8	3,361	-0.20%
2020/02/11	8	14.72	4	14.58	14.60	4	3,302	0.12%
2020/02/10	8	14.30	2	14.63	14.90	6	3,274	0.18%
2020/02/07	0	0.00	7	13.86	14.00	-7	3,266	-0.21%
2020/02/06	5	12.85	1	13.25	13.25	4	3,235	0.12%
2020/02/04	5	12.25	0	0.00	12.25	5	3,372	0.15%
2020/01/31	3	12.88	3	13.03	12.90	0	3,584	0.00%
2020/01/30	0	0.00	4	12.50	13.50	-4	3,541	-0.11%
2020/01/20	0	0.00	2.9	12.80	12.80	-2.9	3,448	-0.08%
2020/01/08	5	6.73	10	6.78	6.55	-5	3,418	-0.15%
2020/01/07	10	6.45	17	6.44	6.36	-7	3,227	-0.22%
2020/01/06	15	6.59	9	6.46	6.65	6	3,121	0.19%
2020/01/03	7	6.85	5	6.94	6.85	2	2,986	0.07%
2020/01/02	35	6.47	7	6.85	7.00	28	2,812	1.00%
2019/12/31	14	6.39	0	0.00	6.50	14	2,546	0.55%
2019/12/30	0	0.00	11	5.89	5.91	-11	2,217	-0.50%
2019/12/27	0	0.00	1	5.43	5.38	-1	2,144	-0.05%
2019/12/26	1	5.55	0	0.00	5.50	1	2,124	0.05%
2019/12/24	6	5.31	0	0.00	5.32	6	2,088	0.29%
2019/12/12	1	5.39	0	0.00	5.41	1	2,091	0.05%
2019/12/10	0	0.00	1	5.53	5.46	-1	2,100	-0.05%
2019/12/06	0	0.00	5	5.37	5.33	-5	2,103	-0.24%
2019/12/05	1	5.48	0	0.00	5.41	1	2,103	0.05%
2019/12/04	0	0.00	3	5.55	5.50	-3	2,107	-0.14%
2019/11/26	0	0.00	5	5.40	5.39	-5	2,177	-0.23%
2019/11/25	0	0.00	8	5.37	5.31	-8	2,192	-0.36%
2019/11/22	0	0.00	12	5.47	5.45	-12	2,193	-0.55%
2019/11/18	1	5.15	0	0.00	5.11	1	2,125	0.05%
2019/10/30	2	5.76	0	0.00	5.67	2	2,133	0.09%
2019/10/23	0	0.00	3	5.62	5.70	-3	1,902	-0.16%
2019/10/22	4	5.80	0	0.00	5.80	4	1,852	0.22%
2019/09/24	0	0.00	5	4.85	4.89	-5	1,605	-0.31%
2019/09/23	0	0.00	22	4.85	4.91	-22	1,597	-1.38%
2019/09/09	22	4.97	0	0.00	4.99	22	1,537	1.43%
2019/07/31	5	4.38	0	0.00	4.38	5	1,173	0.43%
2019/07/29	0	0.00	4	4.34	4.35	-4	1,125	-0.36%
2019/07/03	0	0.00	1	4.33	4.34	-1	932	-0.11%
2019/06/28	0	0.00	2	4.34	4.34	-2	952	-0.21%
2019/06/25	1	4.40	0	0.00	4.36	1	975	0.10%
2019/06/19	1	4.50	0	0.00	4.57	1	959	0.10%
2019/04/19	0	0.00	5	4.79	4.85	-5	977	-0.51%
2019/04/18	5	4.72	0	0.00	4.80	5	968	0.52%
2019/04/10	0	0.00	5	4.46	4.56	-5	896	-0.56%
2019/03/18	1	4.90	9	4.74	4.72	-8	791	-1.01%
2019/02/19	0	0.00	18	5.25	5.18	-18	993	-1.81%
2019/01/18	0	0.00	1	5.51	5.51	-1	1,312	-0.08%
2019/01/17	4	5.78	0	0.00	5.52	4	1,359	0.29%
2019/01/15	0	0.00	27	4.89	4.89	-27	1,285	-2.10%
2019/01/07	0	0.00	2	5.00	4.94	-2	1,460	-0.14%
2018/12/25	0	0.00	4	4.74	4.72	-4	1,574	-0.25%
2018/12/12	0	0.00	2	5.57	5.60	-2	1,871	-0.11%
2018/12/05	0	0.00	2	5.81	5.79	-2	1,901	-0.11%
2018/11/23	0	0.00	5	5.80	5.80	-5	2,022	-0.25%
2018/11/21	0	0.00	17	5.46	5.44	-17	1,951	-0.87%
2018/11/14	16	5.60	16	5.70	5.62	0	2,063	0.00%
2018/11/07	15	5.28	0	0.00	5.40	15	2,106	0.71%
2018/10/24	17	5.23	0	0.00	5.20	17	1,980	0.86%
2018/10/23	4	5.33	0	0.00	5.28	4	1,976	0.20%
2018/10/22	0	0.00	6	5.50	5.43	-6	1,980	-0.30%
2018/10/18	1	5.51	0	0.00	5.51	1	2,037	0.05%
2018/10/15	19	5.40	0	0.00	5.36	19	1,954	0.97%
2018/10/12	16	5.27	16	5.40	5.42	0	1,938	0.00%
2018/10/11	1	5.46	0	0.00	5.46	1	1,907	0.05%
2018/10/04	0	0.00	14	6.83	6.70	-14	1,915	-0.73%
2018/10/02	14	6.94	0	0.00	6.95	14	1,964	0.71%
2018/09/26	0	0.00	40	7.43	7.33	-40	2,095	-1.91%
2018/09/20	40	7.60	3	7.30	7.40	37	2,141	1.73%
2018/09/19	2	7.38	0	0.00	7.43	2	2,120	0.09%
2018/08/30	0	0.00	7	7.02	7.02	-7	2,177	-0.32%
2018/08/20	3	6.40	0	0.00	6.30	3	2,106	0.14%
2018/08/16	3	6.65	0	0.00	6.61	3	2,062	0.15%
2018/08/15	7	6.90	0	0.00	6.90	7	2,029	0.34%
2018/08/13	3	7.22	0	0.00	7.18	3	1,987	0.15%
2018/08/01	0	0.00	17	7.90	7.86	-17	2,017	-0.84%
2018/07/27	2	7.80	0	0.00	7.80	2	1,972	0.10%
2018/07/26	16	7.83	3	7.79	7.80	13	2,025	0.64%
2018/07/24	1	7.50	0	0.00	7.55	1	1,969	0.05%
2018/07/19	16	7.80	0	0.00	7.75	16	1,952	0.82%
2018/07/13	0	0.00	15	7.83	7.78	-15	1,913	-0.78%
2018/07/11	1	7.85	0	0.00	7.83	1	1,894	0.05%
2018/07/06	2	7.74	0	0.00	7.87	2	1,864	0.11%
2018/07/03	5	8.22	0	0.00	7.88	5	1,758	0.28%
2018/06/28	10	8.61	0	0.00	8.86	10	1,647	0.61%
2018/06/26	3	8.54	0	0.00	8.51	3	1,555	0.19%
2018/06/22	14	9.20	14	9.24	9.00	0	1,543	0.00%
2018/06/20	0	0.00	1	9.11	9.16	-1	1,512	-0.07%
2018/06/15	0	0.00	1	9.43	9.39	-1	1,522	-0.07%
2018/06/14	15	9.37	11	9.58	9.48	4	1,508	0.27%
2018/06/11	12	9.51	0	0.00	9.50	12	1,417	0.85%
2018/06/08	2	9.88	0	0.00	9.85	2	1,419	0.14%
2018/06/06	0	0.00	2	10.13	10.20	-2	1,386	-0.14%
2018/05/28	0	0.00	3	9.93	9.93	-3	1,244	-0.24%
2018/05/22	1	9.90	0	0.00	9.90	1	1,272	0.08%
2018/05/16	1	9.89	1	9.93	9.89	0	1,472	0.00%
2018/05/14	1	10.15	4	10.30	10.25	-3	1,560	-0.19%
2018/05/09	0	0.00	16	9.82	9.79	-16	1,554	-1.03%
2018/05/04	1	9.98	0	0.00	9.97	1	1,568	0.06%
2018/05/03	0	0.00	5	10.20	10.10	-5	1,559	-0.32%
2018/04/27	1	9.45	0	0.00	9.37	1	1,567	0.06%
2018/04/25	1	9.65	0	0.00	9.65	1	1,596	0.06%
2018/04/24	4	9.76	0	0.00	9.73	4	1,700	0.24%
2018/04/19	0	0.00	3	10.37	10.15	-3	1,744	-0.17%
2018/04/17	1	9.90	0	0.00	9.90	1	1,769	0.06%
2018/04/13	3	10.07	0	0.00	10.05	3	1,819	0.16%
2018/04/12	0	10.20	0	0.00	10.15	0	1,865	0.00%
2018/04/09	6	9.91	0	0.00	9.91	6	1,923	0.31%
2018/04/03	14	10.05	0	0.00	10.05	14	1,939	0.72%
2018/03/28	0	0.00	1	10.20	10.20	-1	2,138	-0.05%
2018/03/27	8	10.35	0	0.00	10.35	8	2,186	0.37%
2018/03/22	1	11.00	26	11.00	10.75	-25	2,481	-1.01%
2018/03/21	0	0.00	5	10.75	10.70	-5	2,445	-0.20%
2018/03/19	0	0.00	10	10.90	10.80	-10	2,632	-0.38%
2018/03/15	0	0.00	28	10.80	10.80	-28	2,698	-1.04%
2018/03/09	0	0.00	1	10.35	10.35	-1	2,752	-0.04%
2018/03/05	0	11.15	0	0.00	10.40	0	3,188	0.00%
2018/03/01	12	10.45	0	0.00	10.50	12	3,283	0.37%
2018/02/22	0	0.00	1	10.55	10.55	-1	3,354	-0.03%
2018/02/21	1	10.55	0	0.00	10.55	1	3,374	0.03%
2018/02/08	1	10.20	0	0.00	10.20	1	3,319	0.03%
2018/02/07	5	10.90	0	0.00	10.75	5	3,275	0.15%
2018/02/06	3	10.75	0	0.00	10.70	3	3,279	0.09%
2018/02/05	4	11.69	0	0.00	11.80	4	3,247	0.12%
2018/01/22	2	12.75	0	0.00	12.80	2	3,447	0.06%
2018/01/12	0	0.00	1	12.65	12.70	-1	3,665	-0.03%
2018/01/10	0	0.00	1	12.35	12.35	-1	3,761	-0.03%
2018/01/09	5	12.70	0	0.00	12.50	5	3,986	0.13%
2018/01/05	1	12.80	0	0.00	12.75	1	4,246	0.02%
2018/01/03	0	0.00	2	12.98	12.90	-2	4,260	-0.05%
2018/01/02	1	12.85	0	0.00	12.80	1	4,336	0.02%