太極 (4934)-兆豐-寶成券商分點個股進出

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
23.70
漲跌
▲0.70
漲幅
+3.04%
成交量
884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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/04/16	1	23.05	0	0.00	22.50	1	905	0.11%
2024/04/10	0	0.00	1	25.00	24.65	-1	879	-0.11%
2024/04/03	0	0.00	2	24.30	24.30	-2	852	-0.23%
2024/04/01	2	25.50	0	0.00	24.90	2	845	0.24%
2024/03/29	1	25.55	0	0.00	25.40	1	837	0.12%
2024/03/28	0	0.00	2	25.80	25.65	-2	836	-0.24%
2024/03/26	7	26.00	3	25.87	25.40	4	848	0.47%
2024/03/22	1	25.50	2	25.75	25.70	-1	912	-0.11%
2024/03/20	0	0.00	1	24.35	24.20	-1	869	-0.11%
2024/03/12	35	26.43	1	26.55	26.35	34	879	3.86%
2024/03/11	6	26.14	6	26.18	26.25	0	869	0.00%
2024/03/04	0	0.00	2	26.35	25.80	-2	815	-0.25%
2024/02/29	2	26.20	1	25.80	26.15	1	812	0.12%
2024/02/16	2	25.58	3	25.75	25.75	-1	849	-0.12%
2024/02/15	3	25.02	3	25.15	25.05	0	845	0.00%
2024/01/22	0	0.00	3	26.50	26.55	-3	905	-0.33%
2024/01/15	7	27.33	0	0.00	27.15	7	918	0.76%
2024/01/10	1	26.25	1	26.15	26.05	0	913	0.00%
2023/12/28	1	27.25	0	0.00	27.30	1	994	0.10%
2023/12/27	7	27.10	0	0.00	27.10	7	994	0.70%
2023/12/25	5	27.30	0	0.00	26.85	5	1,020	0.49%
2023/12/22	3	27.60	3	27.10	27.10	0	1,021	0.00%
2023/12/21	5	27.60	5	27.64	27.60	0	1,021	0.00%
2023/12/20	9	27.90	9	27.88	27.45	0	1,009	0.00%
2023/12/01	3	28.40	2	28.40	28.25	1	1,395	0.07%
2023/11/28	3	28.10	1	28.05	28.10	2	1,501	0.13%
2023/11/24	8	28.69	3.2	28.69	28.55	4.8	1,586	0.30%
2023/11/22	3	28.58	3	28.50	28.55	0	1,731	0.00%
2023/11/21	4	28.75	0	0.00	28.45	4	1,773	0.23%
2023/11/20	4	28.70	3	28.60	28.75	1	1,797	0.06%
2023/11/17	4	27.43	6	27.52	27.50	-2	1,791	-0.11%
2023/11/15	4	26.93	2	27.10	26.85	2	1,997	0.10%
2023/11/09	3	25.77	4	26.45	26.40	-1	2,110	-0.05%
2023/11/01	0	0.00	3	28.38	28.00	-3	2,436	-0.12%
2023/10/31	5	28.16	0	0.00	27.50	5	2,449	0.20%
2023/10/30	7	29.05	3	28.70	28.50	4	2,479	0.16%
2023/10/23	1	27.90	0	0.00	27.95	1	2,680	0.04%
2023/10/13	0	0.00	2	28.70	28.50	-2	3,135	-0.06%
2023/10/11	0	0.00	0.1	29.25	28.80	-0.1	3,384	0.00%
2023/10/06	0	0.00	8	32.05	31.65	-8	3,484	-0.23%
2023/10/05	0	0.00	1	32.50	32.20	-1	3,706	-0.03%
2023/10/04	0	0.00	1	31.75	31.75	-1	4,444	-0.02%
2023/10/02	4	32.63	3	32.65	33.00	1	5,288	0.02%
2023/09/28	0.1	32.55	5	32.50	32.50	-4.9	5,675	-0.09%
2023/09/27	1	31.90	0	0.00	31.90	1	5,955	0.02%
2023/09/26	0	0.00	13	32.54	32.25	-13	6,006	-0.22%
2023/09/21	0	0.00	2	32.00	31.35	-2	6,054	-0.03%
2023/09/19	1	32.25	0	0.00	32.25	1	6,069	0.02%
2023/09/14	2	33.25	1	33.40	32.70	1	6,206	0.02%
2023/09/13	12	32.79	3	32.90	32.80	9	6,190	0.15%
2023/09/12	4	32.96	3	33.00	32.65	1	6,185	0.02%
2023/09/11	6	33.63	4	33.98	33.15	2	6,150	0.03%
2023/09/08	9	35.39	5	35.66	35.00	4	6,075	0.07%
2023/09/07	10	38.25	4	38.49	37.25	6	5,945	0.10%
2023/09/06	3	37.55	7	37.66	37.70	-4	5,839	-0.07%
2023/09/05	12	37.06	37	36.90	37.40	-25	5,817	-0.43%
2023/09/04	3	36.65	0	0.00	36.50	3	5,787	0.05%
2023/09/01	1	37.40	1.2	37.74	37.10	-0.2	5,776	0.00%
2023/08/31	0	0.00	2	37.60	37.55	-2	5,751	-0.03%
2023/08/30	0	0.00	3	37.97	37.95	-3	5,749	-0.05%
2023/08/29	5	37.67	4	37.70	37.30	1	5,716	0.02%
2023/08/28	5	37.55	9	37.65	37.35	-4	5,680	-0.07%
2023/08/25	5	37.13	7	37.01	37.00	-2	5,569	-0.04%
2023/08/24	0	0.00	3	36.80	36.55	-3	5,531	-0.05%
2023/08/23	6	36.08	2	36.43	36.00	4	5,520	0.07%
2023/08/22	5	36.45	8	37.57	36.50	-3	5,504	-0.05%
2023/08/21	11	37.48	11	37.59	37.80	0	5,401	0.00%
2023/08/18	3	36.33	1	36.35	36.10	2	5,295	0.04%
2023/08/17	6	35.40	13	36.01	36.35	-7	5,256	-0.13%
2023/08/14	3	33.53	2	34.03	33.75	1	5,168	0.02%
2023/08/11	0	0.00	3	34.72	34.40	-3	5,138	-0.06%
2023/08/10	12	35.05	12	35.41	35.40	0	5,100	0.00%
2023/08/09	5.2	36.69	2	36.30	36.25	3.2	5,047	0.06%
2023/08/08	6	36.18	19	35.88	35.50	-13	4,971	-0.26%
2023/08/07	1	33.95	0	0.00	34.15	1	4,849	0.02%
2023/08/04	1	33.45	1	33.75	33.75	0	4,831	0.00%
2023/08/02	13	33.87	9	34.13	33.60	4	4,849	0.08%
2023/07/31	11	35.57	3	35.50	35.20	8	4,819	0.17%
2023/07/28	4	34.85	1.2	34.92	34.65	2.8	4,785	0.06%
2023/07/27	3	35.58	2.1	35.80	35.45	1	4,737	0.02%
2023/07/26	6.1	35.93	2	35.78	35.25	4.1	4,717	0.09%
2023/07/25	2.2	36.67	4	36.80	36.95	-1.8	4,660	-0.04%
2023/07/24	5	36.97	2	38.25	36.35	3	4,611	0.07%
2023/07/21	6	36.95	6	36.90	37.20	0	4,545	0.00%
2023/07/20	3	36.60	0	0.00	36.65	3	4,500	0.07%
2023/07/19	12	37.61	13	36.54	36.30	-1	4,457	-0.02%
2023/07/18	3	37.80	1	38.10	37.60	2	4,434	0.05%
2023/07/17	8	39.26	9.2	39.42	39.00	-1.2	4,496	-0.03%
2023/07/14	4.2	37.89	3	38.47	37.60	1.2	4,516	0.03%
2023/07/13	12	38.20	12	38.29	37.45	0	4,495	0.00%
2023/07/12	15	37.94	7.5	38.17	38.40	7.6	4,353	0.17%
2023/07/11	65	40.74	57	40.98	37.85	8	4,146	0.19%
2023/07/10	3	39.30	26	39.37	39.30	-23	3,435	-0.67%
2023/07/07	19	37.43	20	37.17	36.35	-1	2,927	-0.03%
2023/07/06	16	38.05	36	38.01	38.00	-20	2,643	-0.76%
2023/07/05	13	35.61	13	35.02	35.35	0	2,271	0.00%
2023/07/04	5	32.77	0	0.00	33.05	5	2,028	0.25%
2023/07/03	8	32.95	6	33.05	32.75	2	1,982	0.10%
2023/06/30	4	32.13	2	32.30	32.55	2	1,966	0.10%
2023/06/29	5	31.53	0	0.00	31.50	5	1,966	0.25%
2023/06/28	2	31.60	0	0.00	31.50	2	1,983	0.10%
2023/06/27	3	31.25	1	31.70	31.20	2	2,019	0.10%
2023/06/26	3	32.85	2	33.35	32.75	1	2,032	0.05%
2023/06/21	2	32.10	1	32.40	32.65	1	2,040	0.05%
2023/06/20	1	31.10	20	32.63	32.50	-19	2,049	-0.93%
2023/06/16	0	0.00	0.3	30.47	30.15	-0.3	2,237	-0.01%
2023/06/14	0	0.00	0.1	30.70	30.30	-0.1	2,515	0.00%
2023/06/13	0	0.00	0.2	30.48	30.20	-0.2	2,685	-0.01%
2023/06/12	0	0.00	0.3	30.56	30.25	-0.3	2,880	-0.01%
2023/06/09	0	0.00	0.1	31.08	31.10	-0.1	2,959	0.00%
2023/06/08	5	30.75	0	0.00	30.60	5	2,961	0.17%
2023/06/07	0	0.00	1.5	31.24	31.05	-1.5	2,968	-0.05%
2023/06/06	0.1	30.90	0	0.00	31.50	0.1	2,980	0.00%
2023/06/05	0.4	31.53	0.1	31.60	31.70	0.3	2,975	0.01%
2023/06/02	1	30.80	0	0.00	30.70	1	2,966	0.03%
2023/05/30	0	0.00	2	30.35	30.35	-2	3,025	-0.07%
2023/05/29	2	30.15	1	30.65	30.90	1	3,028	0.03%
2023/05/25	2	29.80	0	0.00	29.80	2	3,050	0.07%
2023/05/24	15	29.98	2	30.20	30.00	13	3,068	0.42%
2023/05/23	1	29.95	0	0.00	30.20	1	3,092	0.03%
2023/05/22	1	29.80	1.3	29.78	29.85	-0.3	3,105	-0.01%
2023/05/19	0.1	29.30	0	0.00	29.20	0.1	3,117	0.00%
2023/05/18	1	29.30	0	0.00	29.20	1	3,130	0.03%
2023/05/16	0.2	29.60	0	0.00	29.45	0.2	3,142	0.01%
2023/05/12	0	0.00	10	29.45	29.40	-10	3,162	-0.32%
2023/05/11	2	29.23	21	29.16	29.10	-19	3,184	-0.60%
2023/05/10	1	29.85	0	0.00	30.20	1	3,190	0.03%
2023/05/09	1	29.95	0	0.00	29.85	1	3,200	0.03%
2023/05/08	4	31.26	1	31.05	30.95	3	3,169	0.09%
2023/05/04	0	0.00	8	31.95	32.05	-8	3,165	-0.25%
2023/05/02	1	31.90	1.1	31.92	32.00	-0.1	3,199	0.00%
2023/04/28	0	0.00	1	31.10	31.10	-1	3,194	-0.03%
2023/04/27	2	30.55	0	0.00	30.55	2	3,192	0.06%
2023/04/25	3.1	30.57	2	30.65	30.15	1.1	3,202	0.03%
2023/04/24	3	31.13	0	0.00	31.00	3	3,180	0.09%
2023/04/21	5.1	31.37	1	31.20	31.00	4.1	3,166	0.13%
2023/04/20	7	33.66	6	34.03	32.55	1	3,091	0.03%
2023/04/19	2	32.80	4.3	35.19	35.25	-2.3	2,896	-0.08%
2023/04/18	0	0.00	0.2	33.05	32.05	-0.2	2,709	-0.01%
2023/04/17	0	0.00	5	31.94	31.90	-5	2,634	-0.19%
2023/04/14	1	31.80	4	31.69	31.70	-3	2,619	-0.11%
2023/04/13	3	31.53	0	0.00	31.45	3	2,601	0.12%
2023/04/12	2	32.18	0	0.00	32.10	2	2,581	0.08%
2023/04/11	2	31.60	0	0.00	31.50	2	2,540	0.08%
2023/04/10	1	31.75	3	31.80	31.65	-2	2,526	-0.08%
2023/04/07	0	0.00	0.1	31.95	31.95	-0.1	2,499	0.00%
2023/03/30	0	0.00	1	31.00	31.00	-1	2,436	-0.04%
2023/03/29	4	30.49	0	0.00	30.45	4	2,412	0.17%
2023/03/28	2.1	30.68	2	30.60	30.45	0.1	2,396	0.00%
2023/03/27	5.1	31.63	0	0.00	31.15	5.1	2,357	0.22%
2023/03/24	42	31.57	0	0.00	31.75	42	2,319	1.81%
2023/03/23	26.2	31.72	7	32.54	31.65	19.2	2,283	0.84%
2023/03/22	20.2	32.05	28	31.63	31.40	-7.8	2,221	-0.35%
2023/03/21	18.2	33.40	2	32.78	32.55	16.2	2,163	0.75%
2023/03/20	28	31.21	1.5	32.37	32.95	26.5	2,011	1.32%
2023/03/17	0	0.00	2	31.55	31.30	-2	1,895	-0.11%
2023/03/16	2.7	30.80	5	31.70	30.55	-2.3	1,772	-0.13%
2023/03/15	5	31.05	1	31.65	32.10	4	1,611	0.25%
2023/03/14	1	29.35	2	28.50	29.20	-1	1,415	-0.07%
2023/03/09	1	28.50	11	28.66	28.20	-10	1,301	-0.77%
2023/03/08	0	0.00	6	28.00	28.05	-6	1,284	-0.47%
2023/03/07	0	0.00	1	27.85	27.80	-1	1,282	-0.08%
2023/03/06	6	27.13	0	0.00	27.20	6	1,267	0.47%
2023/03/03	4	27.28	0	0.00	27.25	4	1,247	0.32%
2023/03/02	0	0.00	2	28.00	28.10	-2	1,214	-0.16%
2023/03/01	10	27.70	0	0.00	27.60	10	1,187	0.84%
2023/02/24	2	27.80	0	0.00	28.30	2	1,176	0.17%
2023/02/22	0	0.00	0.2	28.48	28.80	-0.2	1,131	-0.02%
2023/02/20	0.2	28.70	0	0.00	28.95	0.2	1,098	0.02%
2023/02/02	0	0.00	10	28.95	28.85	-10	922	-1.08%
2023/01/09	0	0.00	3	27.55	27.95	-3	755	-0.40%
2022/12/22	0	0.00	2	26.90	27.50	-2	738	-0.27%
2022/12/21	5	26.37	0	0.00	26.50	5	751	0.66%
2022/12/19	10	27.10	0	0.00	27.45	10	776	1.29%
2022/12/16	1	28.25	0	0.00	28.00	1	788	0.13%
2022/12/13	0	0.00	11	29.63	29.40	-11	772	-1.42%
2022/12/07	0	0.00	6	27.01	27.45	-6	679	-0.88%
2022/12/01	0	0.00	2	27.85	27.50	-2	702	-0.28%
2022/11/18	0	0.00	2	27.40	26.95	-2	837	-0.24%
2022/11/17	0	0.00	1	27.50	27.75	-1	838	-0.12%
2022/11/07	0	0.00	4	25.10	25.10	-4	948	-0.42%
2022/10/25	0	0.00	9	23.30	23.20	-9	1,082	-0.83%
2022/10/13	2	22.90	0	0.00	23.00	2	1,171	0.17%
2022/10/07	2	26.08	0	0.00	26.05	2	1,225	0.16%
2022/10/06	0	0.00	2	26.45	26.15	-2	1,242	-0.16%
2022/10/04	1	25.55	1	25.50	25.65	0	1,385	0.00%
2022/09/30	11	24.65	0	0.00	25.25	11	1,611	0.68%
2022/09/29	0	0.00	1	25.60	25.15	-1	1,666	-0.06%
2022/09/27	10	26.20	1	26.80	26.80	9	1,775	0.51%
2022/09/26	16	27.03	1	26.50	26.50	15	1,832	0.82%
2022/09/23	0	0.00	1	29.35	28.80	-1	1,890	-0.05%
2022/09/22	1	28.20	0	0.00	29.00	1	1,932	0.05%
2022/09/19	1	28.85	2	29.40	28.75	-1	2,259	-0.04%
2022/09/16	2	28.70	2	29.00	28.75	0	2,273	0.00%
2022/09/15	1	29.95	0	0.00	29.30	1	2,281	0.04%
2022/09/14	2	29.83	0	0.00	30.00	2	2,296	0.09%
2022/09/13	2	30.20	3	30.10	29.95	-1	2,312	-0.04%
2022/09/12	0	0.00	3	29.60	29.95	-3	2,326	-0.13%
2022/09/08	0	0.00	0	28.80	28.80	0	2,344	0.00%
2022/09/07	1	28.35	0	0.00	28.05	1	2,372	0.04%
2022/09/02	0	0.00	2	30.00	29.95	-2	2,490	-0.08%
2022/09/01	1	30.25	4	29.75	29.95	-3	2,517	-0.12%
2022/08/31	0	0.00	3	29.30	29.95	-3	2,552	-0.12%
2022/08/30	0	0.00	2	30.00	29.75	-2	2,593	-0.08%
2022/08/29	3	28.80	0	0.00	28.90	3	2,613	0.11%
2022/08/26	0	0.00	1	29.75	29.35	-1	2,674	-0.04%
2022/08/25	0	0.00	8	29.51	29.95	-8	2,680	-0.30%
2022/08/23	1	28.90	0	0.00	28.90	1	2,662	0.04%
2022/08/22	0	0.00	1	29.50	29.40	-1	2,660	-0.04%
2022/08/19	1	29.85	0	0.00	29.95	1	2,644	0.04%
2022/08/10	0	0.00	6	28.55	28.45	-6	2,569	-0.23%
2022/08/08	6	28.45	1	28.45	28.60	5	2,544	0.20%
2022/08/05	0	0.00	10	26.90	26.75	-10	2,522	-0.40%
2022/08/04	10	25.55	0	0.00	25.90	10	2,522	0.40%
2022/08/03	1	26.70	0	0.00	26.05	1	2,513	0.04%
2022/08/01	0	0.00	2	28.40	28.50	-2	2,486	-0.08%
2022/07/28	0	0.00	1	28.10	28.05	-1	2,490	-0.04%
2022/07/25	0	0.00	2	28.73	28.70	-2	2,471	-0.08%
2022/07/20	1	29.55	1	29.40	28.90	0	2,460	0.00%
2022/07/19	0	0.00	1	29.30	29.20	-1	2,454	-0.04%
2022/07/18	0	0.00	4	29.14	28.85	-4	2,445	-0.16%
2022/07/15	6	28.55	0	0.00	28.70	6	2,419	0.25%
2022/07/14	2	27.25	5	27.95	27.90	-3	2,410	-0.12%
2022/07/13	9	28.15	0	0.00	27.65	9	2,414	0.37%
2022/07/12	4	28.03	0	0.00	27.85	4	2,385	0.17%
2022/07/11	1	31.00	10	32.40	30.90	-9	2,288	-0.39%
2022/07/08	10	31.65	3	33.00	32.95	7	2,183	0.32%
2022/07/07	2	29.85	3	29.45	31.30	-1	2,070	-0.05%
2022/07/06	2	30.90	15	30.90	30.40	-13	2,018	-0.64%
2022/07/05	15	33.18	0	0.00	32.75	15	2,015	0.74%
2022/07/04	0	0.00	76.3	31.87	33.00	-76.3	1,931	-3.95%
2022/07/01	23	31.51	15	30.25	30.45	8	1,891	0.42%
2022/06/30	20	33.30	8	33.68	33.50	12	1,828	0.66%
2022/06/29	18	33.46	19	33.89	34.40	-1	1,791	-0.06%
2022/06/28	12	32.91	12	34.13	34.65	0	1,701	0.00%
2022/06/27	20	30.92	3	31.33	33.10	17	1,584	1.07%
2022/06/24	0	0.00	4	30.08	30.10	-4	1,525	-0.26%
2022/06/23	3	29.28	0	0.00	29.30	3	1,520	0.20%
2022/06/22	0	0.00	1	31.05	29.55	-1	1,515	-0.07%
2022/06/21	0	0.00	14	29.22	30.05	-14	1,493	-0.94%
2022/06/20	1	29.50	12	29.80	29.80	-11	1,476	-0.74%
2022/06/16	3	30.25	8	30.03	29.65	-5	1,432	-0.35%
2022/06/15	2	30.53	0	0.00	29.95	2	1,410	0.14%
2022/06/14	4	29.85	5	30.27	30.75	-1	1,418	-0.07%
2022/06/13	7	30.91	15	31.27	31.30	-8	1,381	-0.58%
2022/06/10	9	30.05	6	30.52	30.60	3	1,319	0.23%
2022/06/09	10	29.74	8	30.37	30.10	2	1,279	0.16%
2022/06/08	6	28.78	5	29.06	29.20	1	1,222	0.08%
2022/06/06	0	0.00	48	27.46	28.50	-48	1,155	-4.15%
2022/06/02	4	25.15	9	25.99	26.20	-5	1,099	-0.45%
2022/06/01	0	0.00	9	25.53	25.50	-9	1,089	-0.83%
2022/05/31	5	24.00	0	0.00	24.40	5	1,092	0.46%
2022/05/30	0	0.00	1	23.95	24.05	-1	1,097	-0.09%
2022/05/25	0	0.00	18.1	23.54	24.05	-18.1	1,088	-1.66%
2022/05/24	16	22.86	0	0.00	22.55	16	1,087	1.47%
2022/05/20	0	0.00	4	23.25	23.10	-4	1,114	-0.36%
2022/05/19	17	22.50	10	22.98	23.00	7	1,119	0.63%
2022/05/18	15	23.00	0	0.00	23.20	15	1,128	1.33%
2022/05/12	0	0.00	2	21.00	21.05	-2	1,180	-0.17%
2022/05/06	0	0.00	1	23.05	23.05	-1	1,233	-0.08%
2022/05/05	0	0.00	9	24.14	23.95	-9	1,236	-0.73%
2022/05/03	2	23.05	1	23.30	22.90	1	1,244	0.08%
2022/04/29	12	23.30	15	23.95	23.25	-3	1,259	-0.24%
2022/04/28	15	23.15	0	0.00	23.25	15	1,273	1.18%
2022/04/26	0	0.00	50	24.05	23.70	-50	1,275	-3.92%
2022/04/25	0	0.00	3	24.25	24.00	-3	1,279	-0.23%
2022/04/22	0	0.00	1	25.10	25.10	-1	1,280	-0.08%
2022/04/20	1	26.30	0	0.00	26.10	1	1,335	0.07%
2022/04/19	2	26.23	0	0.00	26.70	2	1,357	0.15%
2022/04/15	0	0.00	13	25.24	25.10	-13	1,395	-0.93%
2022/04/12	2	26.30	0	0.00	26.00	2	1,634	0.12%
2022/04/11	0	0.00	2.1	26.31	26.05	-2.1	1,772	-0.12%
2022/04/07	15	27.59	0	0.00	27.15	15	2,246	0.67%
2022/04/06	5	28.40	2	29.10	28.30	3	2,627	0.11%
2022/04/01	5	29.10	0	0.00	29.15	5	2,803	0.18%
2022/03/31	20	29.77	1	30.40	29.70	19	2,800	0.68%
2022/03/30	0	0.00	10	30.44	30.25	-10	2,816	-0.36%
2022/03/29	0	0.00	49	30.25	29.40	-49	2,851	-1.72%
2022/03/28	2	30.48	1	30.50	30.30	1	2,817	0.04%
2022/03/25	4	31.46	0	0.00	31.35	4	2,806	0.14%
2022/03/24	1	31.70	1	31.85	31.85	0	2,807	0.00%
2022/03/23	0	0.00	7	31.89	31.70	-7	2,824	-0.25%
2022/03/22	1	31.70	10	31.90	31.75	-9	2,886	-0.31%
2022/03/21	6	31.76	0	0.00	31.70	6	2,916	0.21%
2022/03/18	0	0.00	1.4	32.06	32.00	-1.4	2,930	-0.05%
2022/03/17	1	32.05	0	0.00	31.75	1	2,939	0.03%
2022/03/15	10	31.66	0	0.00	31.50	10	2,943	0.34%
2022/03/10	1	33.00	0	0.00	32.65	1	2,994	0.03%
2022/03/09	3	31.50	0	0.00	32.50	3	3,020	0.10%
2022/03/08	4	31.83	2	31.60	31.60	2	3,030	0.07%
2022/03/07	4	33.09	12	33.08	32.85	-8	3,029	-0.26%
2022/03/04	1	34.40	8	34.83	34.40	-7	3,038	-0.23%
2022/03/03	0	0.00	1	34.30	34.20	-1	3,068	-0.03%
2022/03/02	10	33.76	0	0.00	33.75	10	3,136	0.32%
2022/03/01	8	33.89	10	33.90	33.90	-2	3,155	-0.06%
2022/02/24	16	33.15	8	34.00	32.95	8	3,209	0.25%
2022/02/23	1	34.05	0	0.00	34.15	1	3,223	0.03%
2022/02/22	4	33.83	0	0.00	33.70	4	3,287	0.12%
2022/02/21	1	34.80	0	0.00	34.70	1	3,383	0.03%
2022/02/18	0	0.00	3	35.00	35.05	-3	3,502	-0.09%
2022/02/17	1	35.00	5	35.20	35.00	-4	3,580	-0.11%
2022/02/16	35	35.33	10	36.10	35.10	25	3,620	0.69%
2022/02/15	19	35.25	10	35.95	35.00	9	3,683	0.24%
2022/02/14	30	34.92	0.2	35.00	34.80	29.8	3,709	0.80%
2022/02/11	4	35.18	35	36.26	36.30	-31	3,725	-0.83%
2022/02/10	3	34.60	0	0.00	34.30	3	3,727	0.08%
2022/02/09	3	34.50	3	34.65	35.00	0	3,770	0.00%
2022/02/08	3	34.35	1	34.45	34.40	2	3,816	0.05%
2022/02/07	0	0.00	0.2	34.00	34.15	-0.2	3,894	-0.01%
2022/01/25	8	33.47	0	0.00	33.40	8	4,257	0.19%
2022/01/24	1	33.00	0	0.00	33.50	1	4,547	0.02%
2022/01/20	10	33.98	0	0.00	33.90	10	4,836	0.21%
2022/01/19	3	33.87	0	0.00	34.10	3	4,880	0.06%
2022/01/18	7	34.84	0	0.00	34.40	7	4,982	0.14%
2022/01/17	2	34.40	0	0.00	34.55	2	5,032	0.04%
2022/01/14	7.1	33.89	3	33.80	33.80	4.1	5,129	0.08%
2022/01/13	3	34.90	1	34.90	34.80	2	5,199	0.04%
2022/01/12	4	35.58	2	35.45	35.10	2	5,312	0.04%
2022/01/11	5	36.20	1	36.50	35.65	4	5,471	0.07%
2022/01/10	12	36.97	0	0.00	36.70	12	5,516	0.22%
2022/01/07	9	36.90	11	36.45	36.30	-2	5,605	-0.04%
2022/01/06	12	37.55	9.1	37.96	37.65	3	5,707	0.05%
2022/01/05	14	38.42	1	38.60	38.10	13	5,902	0.22%
2022/01/04	20	38.96	170	38.47	39.50	-150	5,927	-2.53%	大賣/鉅額交易
2022/01/03	16	39.81	11	39.84	39.05	5	5,861	0.09%
2021/12/30	21	39.97	11.1	39.62	39.70	10	5,800	0.17%
2021/12/29	22	38.41	29.6	38.68	39.80	-7.6	5,503	-0.14%
2021/12/28	7	35.17	54	36.81	37.90	-47	5,193	-0.90%
2021/12/27	1	34.75	1	34.50	34.50	0	5,182	0.00%
2021/12/24	23	34.46	0	0.00	34.15	23	5,373	0.43%
2021/12/23	10	34.07	20	34.86	34.80	-10	5,592	-0.18%
2021/12/21	4	33.70	0	0.00	33.80	4	6,309	0.06%
2021/12/20	6	33.99	4	34.48	34.00	2	6,533	0.03%
2021/12/17	10	33.98	2	34.33	33.80	8	6,628	0.12%
2021/12/16	6	35.12	8	35.59	35.00	-2	6,729	-0.03%
2021/12/15	0	0.00	13	34.02	34.70	-13	6,706	-0.19%
2021/12/14	8	33.11	0	0.00	33.10	8	6,747	0.12%
2021/12/13	10	34.10	6	34.36	33.85	4	6,877	0.06%
2021/12/10	8	34.09	5	34.95	34.30	3	7,048	0.04%
2021/12/09	7	34.04	3	34.90	34.20	4	7,050	0.06%
2021/12/08	2	33.40	3	33.83	33.65	-1	7,078	-0.01%
2021/12/07	16	33.75	6	33.55	33.40	10	7,108	0.14%
2021/12/03	6	34.39	52	34.45	34.25	-46	7,194	-0.64%
2021/12/02	4.1	33.29	0	0.00	33.15	4.1	7,209	0.06%
2021/12/01	3	33.75	1	33.80	33.85	2	7,283	0.03%
2021/11/30	10	34.10	21	34.35	34.10	-11	7,423	-0.15%
2021/11/29	13.1	33.19	9	33.53	33.45	4.1	7,551	0.05%
2021/11/26	7	34.67	1	34.30	34.15	6	7,593	0.08%
2021/11/25	4.1	35.66	2	36.15	35.65	2.1	7,649	0.03%
2021/11/24	2	35.78	1	36.10	35.90	1	7,795	0.01%
2021/11/23	15.1	35.84	0	0.00	35.60	15.1	8,168	0.18%
2021/11/22	15	36.20	8	36.76	36.25	7	8,335	0.08%
2021/11/19	11.3	36.16	10	36.49	35.90	1.3	8,407	0.01%
2021/11/18	37.4	37.05	3	36.72	36.60	34.4	8,395	0.41%
2021/11/17	3	37.37	29	37.31	38.00	-26	8,354	-0.31%
2021/11/16	12	36.48	12	36.89	36.30	0	8,369	0.00%
2021/11/15	1.3	36.40	11	35.79	36.05	-9.7	8,405	-0.12%
2021/11/12	9.3	35.27	3	35.18	35.10	6.3	8,506	0.07%
2021/11/11	3	35.90	3	36.25	35.65	0	8,636	0.00%
2021/11/10	8	36.46	1	36.80	36.25	7	8,757	0.08%
2021/11/09	15.3	36.25	10	36.49	36.65	5.3	9,009	0.06%
2021/11/08	4.5	35.73	3	36.03	35.65	1.5	9,115	0.02%
2021/11/05	28.3	36.33	6	36.80	36.15	22.3	9,159	0.24%
2021/11/04	19	36.58	17.2	36.92	36.55	1.8	9,198	0.02%
2021/11/03	9.3	36.45	5	36.50	36.45	4.3	9,195	0.05%
2021/11/02	42	38.49	17	38.06	37.00	25	9,183	0.27%
2021/11/01	21.6	39.11	44.3	40.00	39.90	-22.6	9,108	-0.25%
2021/10/29	8.3	36.94	14	37.07	37.30	-5.8	9,048	-0.06%
2021/10/28	17	36.12	30.2	35.93	36.20	-13.2	9,008	-0.15%
2021/10/27	4.5	34.96	2	35.35	35.00	2.5	9,053	0.03%
2021/10/26	29	35.40	16	36.09	35.10	13	9,048	0.14%
2021/10/25	10	35.04	1	35.30	34.95	9	8,983	0.10%
2021/10/22	7.8	35.46	3	35.73	35.25	4.8	9,010	0.05%
2021/10/21	22	36.26	10	37.11	36.10	12	9,001	0.13%
2021/10/20	8.8	36.20	19	36.30	36.20	-10.2	8,966	-0.11%
2021/10/19	33	37.30	18	37.47	37.20	15	8,954	0.17%
2021/10/18	175	36.40	3	36.37	36.00	172	8,880	1.94%	大買/鉅額交易
2021/10/15	9	36.01	1	36.50	36.30	8	8,953	0.09%
2021/10/14	13.6	35.95	6	36.08	35.70	7.6	9,077	0.08%
2021/10/13	10.2	35.04	53.8	35.47	36.90	-43.6	9,218	-0.47%
2021/10/12	26	33.18	1	34.00	33.90	25	9,239	0.27%
2021/10/08	7	34.92	5	35.75	34.85	2	9,289	0.02%
2021/10/07	19	34.64	17	34.94	35.55	2	9,247	0.02%
2021/10/06	1	34.40	2	33.60	33.50	-1	9,169	-0.01%
2021/10/05	15	33.08	15	32.37	33.90	0	9,156	0.00%
2021/10/04	18	34.18	16	34.22	33.10	2	9,074	0.02%
2021/10/01	35	37.04	16	37.70	36.30	19	8,899	0.21%
2021/09/30	20	37.19	3	36.87	36.25	17	8,696	0.20%
2021/09/29	26	38.78	10	38.92	38.60	16	8,459	0.19%
2021/09/28	17	39.45	17	38.65	40.00	0	8,080	0.00%
2021/09/27	11	36.02	37	37.14	36.45	-26	7,705	-0.34%
2021/09/24	10	34.85	5	34.90	34.60	5	7,493	0.07%
2021/09/23	1	35.20	16	34.60	35.20	-15	7,406	-0.20%
2021/09/22	13	32.65	0	0.00	32.80	13	7,296	0.18%
2021/09/17	16	33.62	9	33.92	33.80	7	7,257	0.10%
2021/09/16	5	34.26	4	34.80	34.05	1	7,187	0.01%
2021/09/15	2	34.30	30	34.48	35.35	-28	7,035	-0.40%
2021/09/14	1	32.20	0	0.00	32.15	1	6,856	0.01%
2021/09/13	3	32.82	4	33.71	32.70	-1	6,834	-0.01%
2021/09/10	2	32.75	13	32.83	32.80	-11	6,795	-0.16%
2021/09/09	16	32.66	46.5	32.50	33.05	-30.5	6,757	-0.45%
2021/09/08	12	31.94	11	32.30	31.05	1	6,707	0.01%
2021/09/07	11.5	32.79	1	33.20	32.50	10.5	6,677	0.16%
2021/09/06	7	34.20	0	0.00	33.05	7	6,634	0.11%
2021/09/03	7	33.39	5	33.88	35.00	2	6,541	0.03%
2021/09/02	15	35.00	6	35.51	34.20	9	6,390	0.14%
2021/09/01	24	35.66	1	36.10	35.70	23	6,239	0.37%
2021/08/31	10.5	35.87	5	36.15	36.20	5.5	6,141	0.09%
2021/08/30	2.5	36.06	5	36.39	36.05	-2.5	6,010	-0.04%
2021/08/27	31	36.57	12	35.67	35.80	19	5,847	0.32%
2021/08/26	4	33.79	6	34.68	35.10	-2	5,451	-0.04%
2021/08/25	0	0.00	9	31.02	31.95	-9	5,249	-0.17%
2021/08/24	2	29.53	0	0.00	29.05	2	5,152	0.04%
2021/08/23	2	30.10	2	30.55	30.25	0	5,103	0.00%
2021/08/20	6	28.27	6	27.85	29.55	0	5,034	0.00%
2021/08/19	12	29.33	2	30.58	28.75	10	4,895	0.20%
2021/08/18	4	30.23	15	30.18	31.90	-11	4,775	-0.23%
2021/08/17	6	32.97	21	32.82	32.40	-15	4,636	-0.32%
2021/08/16	2	35.63	6	35.82	36.00	-4	4,441	-0.09%
2021/08/13	4	37.83	6	38.38	37.90	-2	4,278	-0.05%
2021/08/12	7	36.18	0	0.00	36.10	7	3,995	0.18%
2021/08/11	0	0.00	2	33.15	32.95	-2	3,857	-0.05%
2021/08/10	0	0.00	2	34.30	33.40	-2	3,779	-0.05%
2021/08/09	0	0.00	2	35.10	34.50	-2	3,702	-0.05%
2021/08/06	2	35.80	1	34.60	34.70	1	3,649	0.03%
2021/08/05	8	35.27	1	34.05	35.65	7	3,580	0.20%
2021/08/04	9	35.86	19	35.67	36.00	-10	3,431	-0.29%
2021/08/03	13	32.88	14	33.63	34.10	-1	3,232	-0.03%
2021/08/02	4	32.09	5	31.89	32.15	-1	3,079	-0.03%
2021/07/30	8	29.93	1	29.95	29.80	7	2,942	0.24%
2021/07/29	3	30.20	0	0.00	29.80	3	2,918	0.10%
2021/07/28	2	29.70	3.3	29.48	30.40	-1.3	2,902	-0.05%
2021/07/27	1	29.05	12	29.13	29.05	-11	2,871	-0.38%
2021/07/26	18	30.93	0	0.00	30.60	18	2,850	0.63%
2021/07/23	1	31.85	4	31.65	31.30	-3	2,867	-0.10%
2021/07/22	3	30.83	5	31.05	31.05	-2	2,837	-0.07%
2021/07/21	7.3	30.50	3	30.60	30.15	4.3	2,836	0.15%
2021/07/20	13	31.27	14	31.21	31.20	-1	2,716	-0.04%
2021/07/19	3	31.53	21	31.15	31.80	-18	2,483	-0.72%
2021/07/16	19	29.33	3.5	29.26	29.10	15.5	2,224	0.70%
2021/07/15	10.3	27.09	20	26.88	28.15	-9.8	2,013	-0.48%
2021/07/14	0.1	23.30	2	25.10	25.60	-2	1,852	-0.11%
2021/07/13	0.2	23.65	0	0.00	23.55	0.2	1,827	0.01%
2021/07/12	1	23.95	7	23.56	23.95	-6	1,813	-0.33%
2021/07/08	0	0.00	2	23.10	23.30	-2	1,814	-0.11%
2021/07/02	0	0.00	1	23.45	23.35	-1	2,043	-0.05%
2021/07/01	16	23.07	0	0.00	23.35	16	2,079	0.77%
2021/06/30	0	0.00	10	24.25	23.60	-10	2,103	-0.48%
2021/06/25	2	23.15	0	0.00	23.15	2	2,092	0.10%
2021/06/24	2	23.10	0	0.00	23.35	2	2,100	0.10%
2021/06/23	10	23.20	0	0.00	23.10	10	2,116	0.47%
2021/06/22	0	0.00	2	23.05	22.95	-2	2,121	-0.09%
2021/06/21	1	23.20	2	23.25	23.10	-1	2,127	-0.05%
2021/06/16	10	26.30	10	25.55	24.80	0	2,209	0.00%
2021/06/02	1	24.60	14	24.32	24.10	-13	2,513	-0.52%
2021/05/31	0	0.00	1	23.80	23.80	-1	2,507	-0.04%
2021/05/20	1	22.20	0	0.00	22.10	1	2,578	0.04%
2021/05/14	1	23.70	3	23.10	23.05	-2	2,578	-0.08%
2021/05/12	12	23.34	3	23.63	23.25	9	2,549	0.35%
2021/05/11	1	27.10	0	0.00	25.65	1	2,515	0.04%
2021/05/10	0	0.00	1	28.00	27.80	-1	2,500	-0.04%
2021/05/07	3	27.07	0	0.00	27.80	3	2,511	0.12%
2021/05/05	1.1	27.50	0	0.00	27.05	1.1	2,480	0.04%
2021/05/03	0	0.00	2	29.70	29.40	-2	2,416	-0.08%
2021/04/28	4	29.28	0	0.00	28.85	4	2,298	0.17%
2021/04/20	1	28.35	0	0.00	28.75	1	2,046	0.05%
2021/04/19	1	27.50	0	0.00	27.45	1	2,029	0.05%
2021/04/16	1	28.00	0	0.00	27.75	1	2,034	0.05%
2021/04/13	2	29.75	0	0.00	28.30	2	2,145	0.09%
2021/04/12	1	28.35	7	28.33	28.20	-6	2,185	-0.27%
2021/04/09	2	29.15	4	28.84	28.80	-2	2,340	-0.09%
2021/04/08	1	29.00	10	28.95	29.50	-9	2,298	-0.39%
2021/04/07	1	28.30	3	28.05	28.60	-2	2,234	-0.09%
2021/04/01	1	27.30	3	27.10	27.10	-2	2,308	-0.09%
2021/03/31	0	0.00	1	27.05	27.05	-1	2,309	-0.04%
2021/03/30	3	27.30	0	0.00	27.20	3	2,331	0.13%
2021/03/26	10	26.90	1	27.10	27.10	9	2,376	0.38%
2021/03/23	1	28.20	6	28.52	28.05	-5	2,370	-0.21%
2021/03/22	1.2	28.63	1	29.10	28.95	0.2	2,349	0.01%
2021/03/18	0	0.00	0.2	28.30	28.25	-0.2	2,309	-0.01%
2021/03/15	6	28.45	3	28.53	28.40	3	2,371	0.13%
2021/03/10	1	28.10	0	0.00	28.55	1	2,539	0.04%
2021/03/09	0	0.00	12	28.85	28.65	-12	2,665	-0.45%
2021/03/08	0	0.00	1	26.80	26.85	-1	2,569	-0.04%
2021/03/03	0	0.00	15	26.45	26.30	-15	2,616	-0.57%
2021/03/02	1	26.00	0	0.00	25.85	1	2,649	0.04%
2021/02/25	1	26.95	1	27.00	26.70	0	2,768	0.00%
2021/02/23	0	0.00	2	26.88	27.35	-2	2,778	-0.07%
2021/02/18	0	0.00	10	25.50	25.70	-10	2,887	-0.35%
2021/02/17	1	23.00	0	0.00	24.70	1	2,915	0.03%
2021/02/03	1	24.50	0	0.00	24.60	1	2,986	0.03%
2021/02/01	0	0.00	10	24.20	23.70	-10	3,041	-0.33%
2021/01/29	0	0.00	2	26.15	24.80	-2	3,067	-0.07%
2021/01/27	0	0.00	2	26.70	26.55	-2	3,197	-0.06%
2021/01/25	0	0.00	9	26.68	26.75	-9	3,281	-0.27%
2021/01/22	10	26.65	1	26.70	26.60	9	3,319	0.27%
2021/01/21	1	26.70	18	26.47	26.35	-17	3,351	-0.51%
2021/01/19	10	28.50	1	28.60	28.10	9	3,443	0.26%
2021/01/14	0	0.00	7	28.60	28.45	-7	3,499	-0.20%
2021/01/13	2	28.75	0	0.00	28.40	2	3,519	0.06%
2021/01/11	1	28.20	0	0.00	28.40	1	3,574	0.03%
2021/01/08	1	28.60	0	0.00	28.55	1	3,679	0.03%
2021/01/07	1	29.70	3	30.37	29.65	-2	3,778	-0.05%
2021/01/06	2	29.20	2	29.53	28.95	0	3,923	0.00%
2021/01/05	22	30.38	2	30.60	30.30	20	4,064	0.49%
2021/01/04	8	31.71	19	31.73	32.00	-11	4,229	-0.26%
2020/12/30	5	29.85	3	30.03	29.75	2	4,230	0.05%
2020/12/29	1	29.95	0	0.00	29.75	1	4,311	0.02%
2020/12/28	3	28.00	2	28.53	29.10	1	4,326	0.02%
2020/12/25	2	28.08	0	0.00	27.90	2	4,419	0.05%
2020/12/24	5	28.58	0	0.00	28.20	5	4,476	0.11%
2020/12/23	0	0.00	3	27.53	28.80	-3	4,523	-0.07%
2020/12/22	0	0.00	1	28.00	27.40	-1	4,684	-0.02%
2020/12/17	1	28.10	10	28.31	28.00	-9	5,179	-0.17%
2020/12/15	1	28.10	0	0.00	28.10	1	5,583	0.02%
2020/12/11	2	28.25	3	27.90	27.90	-1	5,821	-0.02%
2020/12/07	1	29.15	0	0.00	29.00	1	5,931	0.02%
2020/12/04	4	30.10	0	0.00	30.00	4	5,965	0.07%
2020/12/03	4	30.48	26	29.36	30.55	-22	5,931	-0.37%
2020/12/02	0	0.00	1	27.80	27.80	-1	5,898	-0.02%
2020/12/01	21	28.40	0	0.00	28.30	21	6,219	0.34%
2020/11/30	16	28.80	6	28.85	28.75	10	6,526	0.15%
2020/11/26	9	28.90	0	0.00	28.50	9	7,197	0.13%
2020/11/25	6	28.70	11	28.45	28.95	-5	7,238	-0.07%
2020/11/24	2	28.40	0	0.00	28.45	2	7,417	0.03%
2020/11/23	0	0.00	1	27.50	27.50	-1	7,371	-0.01%
2020/11/20	2	27.58	0	0.00	27.50	2	7,362	0.03%
2020/11/19	1	27.35	0	0.00	27.25	1	7,371	0.01%
2020/11/18	0	0.00	7	27.59	26.95	-7	7,343	-0.10%
2020/11/17	0	0.00	2	28.05	27.75	-2	7,306	-0.03%
2020/11/16	7	27.50	0	0.00	27.05	7	7,340	0.10%
2020/11/12	7	27.63	0	0.00	28.05	7	7,473	0.09%
2020/11/11	5	29.10	0	0.00	28.95	5	7,590	0.07%
2020/11/06	1	28.55	0	0.00	28.50	1	7,821	0.01%
2020/11/05	0	0.00	1	28.30	29.30	-1	7,952	-0.01%
2020/11/04	1	28.65	0	0.00	27.55	1	8,034	0.01%
2020/11/02	0	0.00	2.1	29.07	28.40	-2.1	7,976	-0.03%
2020/10/30	1	29.90	2	30.50	29.65	-1	7,935	-0.01%
2020/10/29	13	30.49	0	0.00	30.60	13	7,911	0.16%
2020/10/28	4	31.40	1	32.50	31.20	3	7,881	0.04%
2020/10/27	3	30.93	1	31.00	31.05	2	7,804	0.03%
2020/10/26	2	30.13	0	0.00	30.25	2	7,757	0.03%
2020/10/23	1	29.90	1	29.90	30.35	0	7,738	0.00%
2020/10/20	0	0.00	2	31.13	30.90	-2	7,724	-0.03%
2020/10/19	3	30.85	0	0.00	30.80	3	7,717	0.04%
2020/10/16	3	31.05	5	30.70	30.90	-2	7,684	-0.03%
2020/10/15	0	0.00	19	31.91	32.40	-19	7,580	-0.25%
2020/10/14	5	33.82	12	34.05	33.20	-7	7,445	-0.09%
2020/10/13	7	33.04	1	32.85	33.20	6	7,306	0.08%
2020/10/12	30	33.16	4	34.02	34.80	26	7,152	0.36%
2020/10/08	5	32.21	5	32.32	32.20	0	7,050	0.00%
2020/10/07	5	31.98	0	0.00	31.70	5	7,102	0.07%
2020/10/06	4	32.04	0	0.00	31.90	4	7,050	0.06%
2020/10/05	0	0.00	40	31.15	31.20	-40	7,003	-0.57%
2020/09/30	40	31.85	0	0.00	31.85	40	6,972	0.57%
2020/09/25	3	30.57	1	29.45	30.80	2	7,185	0.03%
2020/09/24	0	0.00	2	33.25	32.25	-2	7,193	-0.03%
2020/09/23	1	34.00	6	33.70	34.65	-5	7,055	-0.07%
2020/09/22	8	33.26	0	0.00	33.90	8	6,900	0.12%
2020/09/21	6	35.38	6	36.82	35.05	0	6,755	0.00%
2020/09/18	0	0.00	3.3	34.15	34.80	-3.3	6,502	-0.05%
2020/09/17	1	32.00	5	30.10	32.00	-4	6,359	-0.06%
2020/09/16	1	29.00	9	28.83	29.10	-8	6,183	-0.13%
2020/09/15	0	0.00	1	28.30	28.30	-1	6,107	-0.02%
2020/09/11	0	0.00	1	28.20	28.30	-1	6,069	-0.02%
2020/09/10	0	0.00	1	28.40	28.40	-1	5,996	-0.02%
2020/09/09	31	28.72	7	28.27	28.55	24	5,930	0.40%
2020/09/08	1	26.95	8	27.34	27.00	-7	5,833	-0.12%
2020/09/07	2	28.75	9	28.93	27.50	-7	5,766	-0.12%
2020/09/04	7	28.16	4	27.63	29.40	3	5,634	0.05%
2020/09/03	5	27.60	7	27.46	28.00	-2	5,352	-0.04%
2020/09/02	8	24.70	6	24.93	25.95	2	5,070	0.04%
2020/09/01	16	23.87	2	23.65	23.60	14	4,823	0.29%
2020/08/28	0	0.00	6	20.40	20.40	-6	4,371	-0.14%
2020/08/27	1	18.60	0	0.00	18.55	1	4,133	0.02%
2020/08/25	1	19.15	11	18.85	18.75	-10	4,143	-0.24%
2020/08/24	1	18.25	1	18.30	18.35	0	4,128	0.00%
2020/08/21	3	18.30	0	0.00	18.30	3	4,210	0.07%
2020/08/20	4	18.11	0	0.00	18.40	4	4,319	0.09%
2020/08/19	3	18.77	0	0.00	18.65	3	4,284	0.07%
2020/08/17	4	19.55	1	19.25	19.90	3	4,213	0.07%
2020/08/14	3	19.53	13	19.57	19.80	-10	4,110	-0.24%
2020/08/13	1	18.40	0	0.00	18.35	1	3,915	0.03%
2020/08/11	6	19.04	0	0.00	18.85	6	3,866	0.16%
2020/08/10	0	0.00	15	19.73	19.95	-15	3,713	-0.40%
2020/08/05	0	0.00	5	18.40	18.40	-5	3,681	-0.14%
2020/08/04	5	18.65	1	18.40	18.40	4	3,772	0.11%
2020/07/30	1	18.10	0	0.00	18.15	1	3,992	0.03%
2020/07/27	1	17.80	0	0.00	17.75	1	4,014	0.02%
2020/07/24	36	18.32	0	0.00	18.25	36	4,110	0.88%
2020/07/21	2	18.48	4	18.46	18.30	-2	4,148	-0.05%
2020/07/20	1	18.45	0	0.00	18.25	1	4,160	0.02%
2020/07/17	1	18.00	0	0.00	18.05	1	4,161	0.02%
2020/07/16	0	0.00	2	18.60	18.80	-2	4,149	-0.05%
2020/07/15	7	19.92	6	20.25	19.15	1	4,124	0.02%
2020/07/14	0	0.00	6	19.50	19.60	-6	3,999	-0.15%
2020/07/13	1	17.80	0	0.00	17.85	1	3,852	0.03%
2020/07/10	2	18.08	12	17.71	18.10	-10	3,848	-0.26%
2020/07/09	4.4	18.99	0	0.00	19.00	4.4	3,811	0.12%
2020/07/08	0	0.00	9	19.62	19.45	-9	3,777	-0.24%
2020/07/07	17	19.11	4	19.50	18.80	13	3,725	0.35%
2020/07/06	22	19.26	5	20.05	20.10	17	3,703	0.46%
2020/07/03	7	18.64	2	18.75	18.80	5	3,508	0.14%
2020/07/02	0	0.00	1	16.85	17.10	-1	3,326	-0.03%
2020/06/30	1	16.00	1.1	16.23	16.15	-0.1	3,284	0.00%
2020/06/29	1	16.30	0	0.00	16.20	1	3,278	0.03%
2020/06/24	3	16.80	0	0.00	16.65	3	3,290	0.09%
2020/06/23	1	16.60	2	16.50	16.65	-1	3,334	-0.03%
2020/06/22	10	16.85	0	0.00	16.65	10	3,385	0.30%
2020/06/19	2	17.25	1	17.15	17.05	1	3,391	0.03%
2020/06/18	1	16.70	0	0.00	16.60	1	3,370	0.03%
2020/06/17	1	16.50	0	0.00	16.50	1	3,374	0.03%
2020/06/12	0.4	16.00	1	15.70	16.10	-0.6	3,451	-0.02%
2020/06/11	0	0.00	1	16.55	16.40	-1	3,467	-0.03%
2020/06/10	7	16.63	0	0.00	16.50	7	3,487	0.20%
2020/06/05	0	0.00	6	17.88	17.80	-6	3,606	-0.17%
2020/06/04	6	17.65	0	0.00	17.65	6	3,680	0.16%
2020/05/28	1	17.50	0	0.00	17.40	1	3,945	0.03%
2020/05/27	0	0.00	3	18.23	18.30	-3	3,931	-0.08%
2020/05/22	0	0.00	1	16.80	16.70	-1	3,938	-0.03%
2020/05/21	0	0.00	1	17.00	17.30	-1	3,993	-0.03%
2020/05/20	0	0.00	5	16.80	16.75	-5	4,051	-0.12%
2020/05/19	5	16.88	0	0.00	16.85	5	4,200	0.12%
2020/05/15	0	0.00	1	16.70	16.45	-1	4,504	-0.02%
2020/05/13	0	0.00	3	17.38	17.35	-3	4,787	-0.06%
2020/05/12	1	16.30	0	0.00	16.50	1	4,769	0.02%
2020/05/11	2	16.43	2	16.85	16.80	0	4,816	0.00%
2020/05/08	9	17.41	5	17.55	17.30	4	4,772	0.08%
2020/05/07	0	0.00	1	16.50	16.50	-1	4,691	-0.02%
2020/05/06	0	0.00	2	15.18	15.00	-2	4,750	-0.04%
2020/05/04	1	14.65	1	14.70	14.70	0	4,783	0.00%
2020/04/29	3	15.47	0	0.00	15.15	3	4,787	0.06%
2020/04/28	1	14.10	1	15.45	15.55	0	4,724	0.00%
2020/04/24	11	13.78	0	0.00	13.80	11	4,768	0.23%
2020/04/21	1	13.90	0	0.00	13.70	1	5,151	0.02%
2020/04/10	0	0.00	6	14.40	14.40	-6	5,845	-0.10%
2020/04/09	6	14.21	0	0.00	14.00	6	5,786	0.10%
2020/04/08	0	0.00	10	13.00	13.65	-10	5,676	-0.18%
2020/04/07	0	0.00	1	11.80	12.45	-1	5,618	-0.02%
2020/04/06	1	11.05	3	11.25	11.35	-2	5,586	-0.04%
2020/03/31	13	11.13	2	11.48	10.90	11	5,570	0.20%
2020/03/30	2	10.80	0	0.00	11.30	2	5,561	0.04%
2020/03/13	0	0.00	1	12.45	12.75	-1	5,240	-0.02%
2020/03/09	0	0.00	4	15.06	15.05	-4	4,934	-0.08%
2020/03/06	1	16.85	0	0.00	16.70	1	4,908	0.02%
2020/03/04	2	16.68	1	17.00	17.15	1	4,863	0.02%
2020/03/03	2	17.58	0	0.00	17.40	2	4,812	0.04%
2020/03/02	3	17.13	0	0.00	17.45	3	4,741	0.06%
2020/02/27	2	17.43	0.6	17.05	17.20	1.4	4,666	0.03%
2020/02/24	0	0.00	1	18.70	18.90	-1	4,424	-0.02%
2020/02/21	2.2	18.75	5	18.45	18.25	-2.8	4,334	-0.06%
2020/02/20	1	19.75	5	19.65	19.55	-4	4,210	-0.10%
2020/02/19	0	0.00	0.6	18.75	18.90	-0.6	4,052	-0.02%
2020/02/18	10	19.55	800	19.63	19.05	-790	3,914	-20.18%	大賣/鉅額交易
2020/02/17	0	0.00	0.6	18.75	18.75	-0.6	3,700	-0.02%
2020/02/14	800.4	16.18	5	16.95	17.05	795.4	3,549	22.41%	大買/鉅額交易
2020/02/13	0	0.00	5	15.35	15.50	-5	3,385	-0.15%
2020/02/10	5	14.70	0	0.00	14.90	5	3,274	0.15%
2020/02/07	1	14.00	1	13.65	14.00	0	3,266	0.00%
2020/02/06	0	0.00	5.2	13.25	13.25	-5.2	3,235	-0.16%
2020/02/05	0	0.00	0.6	12.05	12.05	-0.6	3,308	-0.02%
2020/02/03	0.2	12.00	5	11.75	12.05	-4.8	3,543	-0.14%
2020/01/31	0	0.00	2	13.18	12.90	-2	3,584	-0.06%
2020/01/30	0	0.00	12	12.57	13.50	-12	3,541	-0.34%
2020/01/08	11	6.78	0	0.00	6.55	11	3,418	0.32%
2020/01/07	0	0.00	6	6.47	6.36	-6	3,227	-0.19%
2020/01/06	5	6.60	0	0.00	6.65	5	3,121	0.16%
2020/01/03	0	0.00	4	6.92	6.85	-4	2,986	-0.13%
2020/01/02	14	6.69	2	7.01	7.00	12	2,812	0.43%
2019/12/31	6	6.33	37	6.47	6.50	-31	2,546	-1.22%
2019/12/30	0	0.00	17	5.91	5.91	-17	2,217	-0.77%
2019/12/27	5	5.42	0	0.00	5.38	5	2,144	0.23%
2019/12/20	0	0.00	7	5.35	5.33	-7	2,110	-0.33%
2019/12/19	0	0.00	15	5.30	5.26	-15	2,105	-0.71%
2019/12/18	0	0.00	6	5.30	5.29	-6	2,107	-0.28%
2019/12/13	18	5.25	0	0.00	5.25	18	2,112	0.85%
2019/12/12	17	5.39	0	0.00	5.41	17	2,091	0.81%
2019/12/09	0	0.00	17	5.49	5.49	-17	2,096	-0.81%
2019/11/29	2	5.37	0	0.00	5.35	2	2,137	0.09%
2019/11/22	5	5.44	2	5.56	5.45	3	2,193	0.14%
2019/11/21	0	0.00	30	5.27	5.44	-30	2,129	-1.41%
2019/11/20	10	4.92	0	0.00	4.95	10	2,086	0.48%
2019/11/11	4	5.25	0	0.00	5.36	4	2,213	0.18%
2019/11/01	0	0.00	30	5.60	5.64	-30	2,182	-1.37%
2019/10/28	0	0.00	10	5.85	5.70	-10	2,119	-0.47%
2019/10/24	0	0.00	23	6.14	6.25	-23	2,024	-1.14%
2019/10/22	1	5.80	52	5.73	5.80	-51	1,852	-2.75%
2019/10/21	0	0.00	4	5.13	5.28	-4	1,694	-0.24%
2019/10/01	1	4.80	0	0.00	4.84	1	1,648	0.06%
2019/09/16	0	0.00	10	4.86	4.87	-10	1,587	-0.63%
2019/09/10	10	4.98	0	0.00	4.78	10	1,570	0.64%
2019/09/06	0	0.00	2	4.98	4.98	-2	1,528	-0.13%
2019/08/22	15	4.60	0	0.00	4.62	15	1,311	1.14%
2019/08/21	10	4.60	0	0.00	4.60	10	1,273	0.78%
2019/08/19	0	0.00	10	4.36	4.41	-10	1,209	-0.83%
2019/08/16	0	4.24	5	4.26	4.26	-5	1,181	-0.42%
2019/08/05	0	0.00	5	4.08	4.07	-5	1,198	-0.42%
2019/08/01	0	0.00	3	4.36	4.36	-3	1,177	-0.25%
2019/07/31	3	4.43	0	0.00	4.38	3	1,173	0.26%
2019/07/30	2	4.36	0	0.00	4.37	2	1,155	0.17%
2019/07/29	0	0.00	4	4.35	4.35	-4	1,125	-0.36%
2019/07/25	0	0.00	1	3.80	3.93	-1	1,032	-0.10%
2019/07/24	0	0.00	2	3.70	3.82	-2	1,020	-0.20%
2019/07/17	2	3.99	0	0.00	4.00	2	929	0.22%
2019/07/15	12	4.26	10	4.26	4.24	2	892	0.22%
2019/07/12	1	4.30	0	0.00	4.32	1	903	0.11%
2019/07/03	2	4.30	0	0.00	4.34	2	932	0.21%
2019/06/04	20	4.43	0	0.00	4.44	20	1,104	1.81%
2019/05/22	0	0.00	3	4.50	4.43	-3	1,054	-0.28%
2019/05/03	0	0.00	0	4.68	4.70	0	942	0.00%
2019/04/26	10	4.60	0	0.00	4.62	10	936	1.07%
2019/04/25	6	4.69	0	0.00	4.75	6	982	0.61%
2019/04/12	11	4.55	0	0.00	4.59	11	907	1.21%
2019/04/11	20	4.62	0	0.00	4.62	20	903	2.21%
2019/03/29	0	5.00	0	0.00	4.53	0	868	0.00%
2019/03/26	0	4.93	0	0.00	4.53	0	873	0.00%
2019/03/21	13	4.53	0	0.00	4.57	13	875	1.48%
2019/03/18	20	4.72	1	4.74	4.72	19	791	2.40%
2019/03/14	1	5.32	0	0.00	5.22	1	691	0.14%
2019/03/13	0	0.00	6	5.30	5.28	-6	705	-0.85%
2019/02/26	0	0.00	14	5.23	5.23	-14	869	-1.61%
2019/02/21	1	5.17	0	0.00	5.20	1	942	0.11%
2019/02/15	0	0.00	1	5.19	5.20	-1	1,067	-0.09%
2019/02/13	7	5.05	0	0.00	5.07	7	1,068	0.66%
2019/02/11	10	5.20	0	0.00	5.20	10	1,082	0.92%
2019/01/30	0	0.00	17	5.27	5.27	-17	1,099	-1.55%
2019/01/29	7	5.31	17	5.33	5.31	-10	1,153	-0.87%
2019/01/28	10	5.38	0	0.00	5.37	10	1,180	0.85%
2019/01/25	5	5.41	0	0.00	5.41	5	1,211	0.41%
2019/01/23	0	0.00	5	5.42	5.43	-5	1,269	-0.39%
2019/01/22	12	5.32	0	0.00	5.32	12	1,270	0.94%
2019/01/21	2	5.44	0	0.00	5.42	2	1,285	0.16%
2019/01/17	0	0.00	10	5.60	5.52	-10	1,359	-0.74%
2019/01/14	0	0.00	2	4.89	4.89	-2	1,294	-0.15%
2019/01/10	6	4.82	0	0.00	4.81	6	1,308	0.46%
2019/01/09	3	4.89	0	0.00	4.90	3	1,422	0.21%
2018/12/27	3	5.07	2	5.12	5.12	1	1,584	0.06%
2018/12/20	10	4.76	20	4.69	4.77	-10	1,616	-0.62%
2018/12/19	10	4.90	10	4.95	4.93	0	1,618	0.00%
2018/12/17	0	0.00	8	5.23	5.23	-8	1,666	-0.48%
2018/12/14	10	5.30	0	0.00	5.31	10	1,774	0.56%
2018/12/10	0	0.00	10	5.49	5.60	-10	1,882	-0.53%
2018/12/07	10	5.60	0	0.00	5.59	10	1,887	0.53%
2018/11/28	0	0.00	10	5.94	5.97	-10	1,945	-0.51%
2018/11/26	10	5.60	10	5.73	5.70	0	2,009	0.00%
2018/11/23	20	5.75	2	5.77	5.80	18	2,022	0.89%
2018/11/14	0	0.00	10	5.60	5.62	-10	2,063	-0.48%
2018/11/02	35	5.04	38	5.09	5.04	-3	2,066	-0.15%
2018/10/31	10	4.63	0	0.00	4.60	10	2,026	0.49%
2018/10/26	15	4.33	15	4.42	4.42	0	1,988	0.00%
2018/10/25	40	4.80	15	4.70	4.68	25	1,965	1.27%
2018/10/24	5	5.25	0	0.00	5.20	5	1,980	0.25%
2018/10/17	0	0.00	2	5.55	5.51	-2	2,053	-0.10%
2018/10/11	0	0.00	25	5.52	5.46	-25	1,907	-1.31%
2018/10/03	2	6.81	0	0.00	6.81	2	1,926	0.10%
2018/10/02	2	6.95	0	0.00	6.95	2	1,964	0.10%
2018/09/28	0	0.00	2	7.24	7.16	-2	2,018	-0.10%
2018/09/27	4	7.15	0	0.00	7.13	4	2,071	0.19%
2018/09/19	0	0.00	10	7.37	7.43	-10	2,120	-0.47%
2018/09/11	0	0.00	30	6.42	6.51	-30	2,145	-1.40%
2018/09/10	0	0.00	1	6.25	6.32	-1	2,151	-0.05%
2018/09/06	2	7.02	0	0.00	7.02	2	2,192	0.09%
2018/09/05	2	7.10	0	0.00	7.05	2	2,202	0.09%
2018/08/31	0	0.00	2	7.25	7.30	-2	2,211	-0.09%
2018/08/24	4	6.85	0	0.00	6.85	4	2,278	0.18%
2018/08/22	0	0.00	2	6.66	6.70	-2	2,211	-0.09%
2018/08/21	1	6.16	10	6.17	6.33	-9	2,155	-0.42%
2018/08/20	2	6.34	10	6.56	6.30	-8	2,106	-0.38%
2018/08/16	1	6.65	0	0.00	6.61	1	2,062	0.05%
2018/08/15	17	6.82	16	6.86	6.90	1	2,029	0.05%
2018/08/14	9	7.08	0	0.00	7.08	9	2,002	0.45%
2018/08/13	2	7.20	24	7.12	7.18	-22	1,987	-1.11%
2018/08/09	2	7.65	0	0.00	7.65	2	1,944	0.10%
2018/08/03	0	0.00	1	7.78	7.75	-1	2,010	-0.05%
2018/08/01	0	0.00	10	7.88	7.86	-10	2,017	-0.50%
2018/07/31	20	7.95	20	7.89	7.87	0	2,017	0.00%
2018/07/30	0	0.00	2	7.85	7.73	-2	1,961	-0.10%
2018/07/26	25	7.85	47	7.80	7.80	-22	2,025	-1.09%
2018/07/25	6	7.51	0	0.00	7.51	6	1,973	0.30%
2018/07/24	0	0.00	2	7.58	7.55	-2	1,969	-0.10%
2018/07/23	2	7.45	2	7.75	7.45	0	1,963	0.00%
2018/07/20	2	7.72	0	0.00	7.72	2	1,951	0.10%
2018/07/16	1	7.90	20	7.93	7.88	-19	1,951	-0.97%
2018/07/13	0	0.00	2	7.77	7.78	-2	1,913	-0.10%
2018/07/11	11	7.89	27	7.82	7.83	-16	1,894	-0.84%
2018/07/10	0	0.00	2	7.76	7.76	-2	1,884	-0.11%
2018/07/09	20	7.70	18	7.66	7.64	2	1,853	0.11%
2018/07/05	42	8.02	14	8.13	7.85	28	1,837	1.52%
2018/07/04	0	0.00	34	7.73	7.76	-34	1,784	-1.91%
2018/07/03	2	7.91	0	0.00	7.88	2	1,758	0.11%
2018/07/02	4	8.26	0	0.00	8.16	4	1,716	0.23%
2018/06/28	0	0.00	6	8.78	8.86	-6	1,647	-0.36%
2018/06/26	2	8.51	0	0.00	8.51	2	1,555	0.13%
2018/06/25	8	9.00	0	0.00	8.95	8	1,542	0.52%
2018/06/22	2	9.00	0	0.00	9.00	2	1,543	0.13%
2018/06/20	10	9.10	14	9.14	9.16	-4	1,512	-0.26%
2018/06/19	16	9.18	0	0.00	9.11	16	1,539	1.04%
2018/06/15	10	9.41	2	9.40	9.39	8	1,522	0.53%
2018/06/14	42	9.45	0	0.00	9.48	42	1,508	2.78%
2018/06/11	3	9.48	0	0.00	9.50	3	1,417	0.21%
2018/06/08	7	9.91	8	9.89	9.85	-1	1,419	-0.07%
2018/06/07	5	10.10	25	10.15	10.10	-20	1,405	-1.42%
2018/06/06	12	10.25	0	0.00	10.20	12	1,386	0.87%
2018/06/05	5	9.92	11	9.92	9.94	-6	1,319	-0.45%
2018/05/31	2	9.94	0	0.00	9.93	2	1,267	0.16%
2018/05/30	13	9.94	0	0.00	9.96	13	1,261	1.03%
2018/05/25	0	0.00	2	10.00	9.94	-2	1,240	-0.16%
2018/05/24	3	10.00	0	0.00	10.00	3	1,247	0.24%
2018/05/22	0	0.00	13	9.90	9.90	-13	1,272	-1.02%
2018/05/15	0	0.00	28	10.05	10.05	-28	1,490	-1.88%
2018/05/08	3	9.87	0	0.00	9.85	3	1,556	0.19%
2018/04/13	0	0.00	2	10.05	10.05	-2	1,819	-0.11%
2018/04/10	18	9.82	0	0.00	9.78	18	1,897	0.95%
2018/04/03	0	0.00	30	10.05	10.05	-30	1,939	-1.55%
2018/04/02	4	10.20	0	0.00	10.20	4	1,965	0.20%
2018/03/30	30	10.15	0	0.00	10.20	30	2,025	1.48%
2018/03/29	0	0.00	4	10.29	10.30	-4	2,100	-0.19%
2018/03/28	0	0.00	25	10.20	10.20	-25	2,138	-1.17%
2018/03/27	3	10.40	3	10.35	10.35	0	2,186	0.00%
2018/03/26	0	0.00	3	10.35	10.35	-3	2,446	-0.12%
2018/03/23	20	10.40	0	0.00	10.40	20	2,468	0.81%
2018/03/22	10	11.00	1	11.15	10.75	9	2,481	0.36%
2018/03/20	0	0.00	5	10.75	10.70	-5	2,480	-0.20%
2018/03/16	0	0.00	6	10.85	10.75	-6	2,653	-0.23%
2018/03/15	0	0.00	24	10.73	10.80	-24	2,698	-0.89%
2018/03/14	3	10.80	2	10.83	10.75	1	2,714	0.04%
2018/03/12	8	10.30	0	0.00	10.30	8	2,706	0.30%
2018/03/07	1	10.25	0	0.00	10.25	1	2,902	0.03%
2018/03/06	22	10.38	1	10.35	10.30	21	2,988	0.70%
2018/03/05	0	0.00	21	10.50	10.40	-21	3,188	-0.66%
2018/03/01	10	10.45	11	10.45	10.50	-1	3,283	-0.03%
2018/02/22	0	0.00	1	10.70	10.55	-1	3,354	-0.03%
2018/02/09	1	9.63	0	0.00	10.10	1	3,366	0.03%
2018/02/08	1	10.00	0	0.00	10.20	1	3,319	0.03%
2018/02/06	5	11.00	0	0.00	10.70	5	3,279	0.15%
2018/01/23	10	12.85	0	0.00	12.75	10	3,447	0.29%
2018/01/22	7	12.81	0	0.00	12.80	7	3,447	0.20%
2018/01/19	6	12.75	20	12.79	12.80	-14	3,482	-0.40%
2018/01/18	0	0.00	25	13.00	12.80	-25	3,558	-0.70%
2018/01/17	20	12.65	0	0.00	12.75	20	3,618	0.55%
2018/01/12	0	0.00	10	12.75	12.70	-10	3,665	-0.27%
2018/01/10	10	12.43	1	12.35	12.35	9	3,761	0.24%
2018/01/09	5	12.60	0	0.00	12.50	5	3,986	0.13%
2018/01/08	2	12.80	0	0.00	12.65	2	4,280	0.05%
2018/01/05	14	12.79	0	0.00	12.75	14	4,246	0.33%
2018/01/04	3	12.85	0	0.00	12.85	3	4,255	0.07%
2018/01/03	10	12.90	0	0.00	12.90	10	4,260	0.23%