太極 (4934)-安泰券商分點個股進出

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
22.70
漲跌
▲0.15
漲幅
+0.67%
成交量
688張
產業
上市光電類股
396人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/05/17	3	23.08	1	23.50	22.95	2	838	0.24%
2024/05/13	11	22.20	0	0.00	22.25	11	840	1.31%
2024/05/10	10	22.80	1	22.75	22.65	9	839	1.07%
2024/05/09	0.1	22.45	1	22.75	22.20	-1	843	-0.11%
2024/05/08	1	22.15	0	0.00	22.20	1	853	0.12%
2024/05/07	0	0.00	5	22.14	22.10	-5	859	-0.58%
2024/05/03	0.1	22.60	2	22.58	22.45	-2	862	-0.23%
2024/04/19	0	0.00	1	23.40	23.50	-1	918	-0.11%
2024/04/16	3	22.18	0	0.00	22.50	3	905	0.33%
2024/04/15	4	23.93	0	0.00	23.80	4	900	0.44%
2024/04/11	0.1	24.20	0	0.00	24.20	0.1	885	0.01%
2024/04/09	0	24.25	0	0.00	24.45	0	860	0.00%
2024/04/01	0.1	25.33	0	0.00	24.90	0.1	845	0.01%
2024/03/29	0	0.00	5	25.50	25.40	-5	837	-0.60%
2024/03/20	5	24.40	0	0.00	24.20	5	869	0.57%
2024/03/19	2	24.38	0	0.00	24.35	2	873	0.23%
2024/03/18	0	0.00	0	24.50	24.65	0	871	0.00%
2024/03/14	1	25.20	0	0.00	25.15	1	893	0.11%
2024/03/13	6	25.43	1	25.40	25.35	5	889	0.56%
2024/03/08	1	25.25	3	25.35	25.20	-2	850	-0.24%
2024/03/04	1	25.85	0	0.00	25.80	1	815	0.12%
2024/02/19	3	26.33	0	0.00	26.30	3	846	0.35%
2024/02/05	6	24.93	0	0.00	24.80	6	842	0.71%
2024/02/02	0	0.00	2	25.25	25.25	-2	842	-0.24%
2024/02/01	4	25.20	0	0.00	25.10	4	881	0.45%
2024/01/30	1	25.25	0	0.00	25.20	1	862	0.12%
2024/01/29	3	25.70	0	0.00	25.60	3	857	0.35%
2024/01/26	5	25.90	0	0.00	25.85	5	858	0.58%
2024/01/25	3	25.98	0	0.00	25.95	3	859	0.35%
2024/01/19	0	0.00	3	26.20	26.20	-3	905	-0.33%
2024/01/18	1	26.20	0	0.00	26.30	1	911	0.11%
2024/01/17	1	26.50	0	0.00	26.15	1	919	0.11%
2024/01/16	0	0.00	1	26.75	26.70	-1	918	-0.11%
2024/01/15	2	27.25	0	0.00	27.15	2	918	0.22%
2024/01/11	2	26.13	0	0.00	26.05	2	908	0.22%
2024/01/09	1	26.40	1	26.25	26.15	0	922	0.00%
2023/12/27	0	0.00	10	27.00	27.10	-10	994	-1.01%
2023/12/20	6	27.52	6	27.94	27.45	0	1,009	0.00%
2023/12/19	10	26.35	6.2	26.30	26.25	3.8	954	0.40%
2023/12/15	1	27.40	0	0.00	27.20	1	957	0.10%
2023/12/13	1	26.85	2	26.75	26.75	-1	974	-0.10%
2023/12/06	2	28.55	2	28.05	28.05	0	1,125	0.00%
2023/12/05	2	28.00	0	0.00	28.20	2	1,257	0.16%
2023/11/29	1	28.35	0	0.00	28.20	1	1,460	0.07%
2023/11/20	0	0.00	6	28.88	28.75	-6	1,797	-0.33%
2023/11/16	1	27.15	0	0.00	27.05	1	1,893	0.05%
2023/11/09	6	26.33	2	25.80	26.40	4	2,110	0.19%
2023/11/06	0	0.00	1	28.45	28.45	-1	2,194	-0.05%
2023/11/02	0	0.00	1	28.20	28.20	-1	2,415	-0.04%
2023/10/31	1	27.70	3	28.00	27.50	-2	2,449	-0.08%
2023/10/30	0	0.00	1	28.55	28.50	-1	2,479	-0.04%
2023/10/26	1	28.00	2	28.00	27.85	-1	2,515	-0.04%
2023/10/24	1	28.15	0	0.00	28.30	1	2,606	0.04%
2023/10/20	1	26.95	4	27.43	27.55	-3	2,725	-0.11%
2023/10/17	1.1	27.88	0	0.00	27.60	1.1	2,904	0.04%
2023/10/13	11	28.50	0	0.00	28.50	11	3,135	0.35%
2023/10/11	8	28.97	0	0.00	28.80	8	3,384	0.24%
2023/10/06	1	31.85	0	0.00	31.65	1	3,484	0.03%
2023/09/21	2	31.75	0	0.00	31.35	2	6,054	0.03%
2023/09/19	1	32.40	0	0.00	32.25	1	6,069	0.02%
2023/09/15	11	32.55	0	0.00	33.45	11	6,134	0.18%
2023/09/14	1	32.65	0	0.00	32.70	1	6,206	0.02%
2023/09/13	1	32.70	0	0.00	32.80	1	6,190	0.02%
2023/09/11	11	33.27	0	0.00	33.15	11	6,150	0.18%
2023/09/08	12	36.09	0	0.00	35.00	12	6,075	0.20%
2023/09/07	0	0.00	5	38.90	37.25	-5	5,945	-0.08%
2023/09/04	5	36.50	0	0.00	36.50	5	5,787	0.09%
2023/09/01	1	37.35	2	37.75	37.10	-1	5,776	-0.02%
2023/08/30	0	0.00	5	38.10	37.95	-5	5,749	-0.09%
2023/08/29	3	37.23	0	0.00	37.30	3	5,716	0.05%
2023/08/28	2	37.40	0	0.00	37.35	2	5,680	0.04%
2023/08/25	0	0.00	2	37.00	37.00	-2	5,569	-0.04%
2023/08/24	0	0.00	6	36.52	36.55	-6	5,531	-0.11%
2023/08/22	2	36.50	0	0.00	36.50	2	5,504	0.04%
2023/08/21	1	37.60	4	37.43	37.80	-3	5,401	-0.06%
2023/08/18	2	36.30	10	36.56	36.10	-8	5,295	-0.15%
2023/08/17	0	0.00	5	35.70	36.35	-5	5,256	-0.10%
2023/08/16	7	34.65	0	0.00	34.70	7	5,201	0.13%
2023/08/14	5	33.63	3	33.70	33.75	2	5,168	0.04%
2023/08/09	0	0.00	11	36.46	36.25	-11	5,047	-0.22%
2023/08/08	0	0.00	10	35.60	35.50	-10	4,971	-0.20%
2023/08/02	6	33.79	3	34.00	33.60	3	4,849	0.06%
2023/08/01	5	34.95	0	0.00	34.90	5	4,829	0.10%
2023/07/31	3	35.30	1	35.20	35.20	2	4,819	0.04%
2023/07/28	1	34.40	12	34.58	34.65	-11	4,785	-0.23%
2023/07/27	4	35.34	0	0.00	35.45	4	4,737	0.08%
2023/07/24	1	37.10	2	36.58	36.35	-1	4,611	-0.02%
2023/07/21	1	36.15	0	0.00	37.20	1	4,545	0.02%
2023/07/20	3	36.65	0	0.00	36.65	3	4,500	0.07%
2023/07/19	0	0.00	10	38.30	36.30	-10	4,457	-0.22%
2023/07/17	14	39.55	26	38.73	39.00	-12	4,496	-0.27%
2023/07/14	4	38.30	0	0.00	37.60	4	4,516	0.09%
2023/07/13	0	0.00	4	37.88	37.45	-4	4,495	-0.09%
2023/07/12	6	38.20	2	37.70	38.40	4	4,353	0.09%
2023/07/11	32	40.19	8	39.37	37.85	24	4,146	0.58%
2023/07/10	10	38.53	26	39.35	39.30	-16	3,435	-0.47%
2023/07/07	13	37.25	2	36.23	36.35	11	2,927	0.38%
2023/07/06	11	37.60	29	37.98	38.00	-18	2,643	-0.68%
2023/07/05	2	36.20	28	35.88	35.35	-26	2,271	-1.14%
2023/07/04	5	33.07	2	33.13	33.05	3	2,028	0.15%
2023/07/03	0	0.00	2	32.75	32.75	-2	1,982	-0.10%
2023/06/30	0	0.00	2	32.48	32.55	-2	1,966	-0.10%
2023/06/26	0	0.00	2	32.85	32.75	-2	2,032	-0.10%
2023/06/21	3	32.75	0	0.00	32.65	3	2,040	0.15%
2023/06/20	0	0.00	3	32.47	32.50	-3	2,049	-0.15%
2023/06/19	2	30.75	0	0.00	30.45	2	2,060	0.10%
2023/06/08	1	30.80	0	0.00	30.60	1	2,961	0.03%
2023/06/07	1	31.05	2	31.05	31.05	-1	2,968	-0.03%
2023/06/06	2	30.85	0	0.00	31.50	2	2,980	0.07%
2023/06/05	0	0.00	2	31.38	31.70	-2	2,975	-0.07%
2023/05/31	1	30.25	0	0.00	30.35	1	2,999	0.03%
2023/05/30	0	0.00	1	30.45	30.35	-1	3,025	-0.03%
2023/05/29	0	0.00	4	30.11	30.90	-4	3,028	-0.13%
2023/05/26	1	29.55	0	0.00	29.35	1	3,040	0.03%
2023/05/25	1	29.70	0	0.00	29.80	1	3,050	0.03%
2023/05/24	1	29.85	0	0.00	30.00	1	3,068	0.03%
2023/05/18	1	29.40	0	0.00	29.20	1	3,130	0.03%
2023/05/15	0	0.00	3	29.22	29.20	-3	3,150	-0.10%
2023/05/11	2	29.75	20	29.10	29.10	-18	3,184	-0.57%
2023/05/10	0	0.00	2	30.15	30.20	-2	3,190	-0.06%
2023/05/09	13	30.15	1	30.10	29.85	12	3,200	0.37%
2023/05/08	2	31.18	6	31.35	30.95	-4	3,169	-0.13%
2023/05/05	0	0.00	5	31.95	31.90	-5	3,159	-0.16%
2023/05/04	0	0.00	8	31.70	32.05	-8	3,165	-0.25%
2023/05/03	3	31.80	0	0.00	31.75	3	3,171	0.09%
2023/05/02	0	0.00	1	31.90	32.00	-1	3,199	-0.03%
2023/04/28	1	31.00	2	31.00	31.10	-1	3,194	-0.03%
2023/04/24	2	31.13	0	0.00	31.00	2	3,180	0.06%
2023/04/20	14	33.05	4	33.40	32.55	10	3,091	0.32%
2023/04/19	6	33.99	25	34.88	35.25	-19	2,896	-0.66%
2023/04/14	2	31.58	0	0.00	31.70	2	2,619	0.08%
2023/04/13	4	31.59	0	0.00	31.45	4	2,601	0.15%
2023/04/12	2	32.23	2	31.90	32.10	0	2,581	0.00%
2023/04/11	8	31.50	1	31.55	31.50	7	2,540	0.28%
2023/04/07	3	31.95	0	0.00	31.95	3	2,499	0.12%
2023/03/30	1	30.95	2	31.05	31.00	-1	2,436	-0.04%
2023/03/29	10	30.20	0	0.00	30.45	10	2,412	0.41%
2023/03/28	4	31.21	0	0.00	30.45	4	2,396	0.17%
2023/03/27	0	0.00	2	31.90	31.15	-2	2,357	-0.08%
2023/03/24	2	31.75	0	0.00	31.75	2	2,319	0.09%
2023/03/23	1	32.55	6	32.17	31.65	-5	2,283	-0.22%
2023/03/22	3	32.00	1	31.40	31.40	2	2,221	0.09%
2023/03/21	7	33.35	5	32.80	32.55	2	2,163	0.09%
2023/03/20	3	31.12	16	32.02	32.95	-13	2,011	-0.65%
2023/03/17	11	30.84	3	31.62	31.30	8	1,895	0.42%
2023/03/16	4	30.88	3	30.85	30.55	1	1,772	0.06%
2023/03/15	1	30.20	22	31.77	32.10	-21	1,611	-1.30%
2023/03/14	6	28.71	11	29.03	29.20	-5	1,415	-0.35%
2023/03/13	1	26.70	0	0.00	26.80	1	1,325	0.08%
2023/03/10	0	0.00	1	27.75	27.30	-1	1,311	-0.08%
2023/03/09	2	28.25	1	28.70	28.20	1	1,301	0.08%
2023/03/06	0	0.00	18	27.20	27.20	-18	1,267	-1.42%
2023/03/03	3	27.32	0	0.00	27.25	3	1,247	0.24%
2023/03/01	1	27.70	0	0.00	27.60	1	1,187	0.08%
2023/02/24	7	27.94	0	0.00	28.30	7	1,176	0.59%
2023/02/21	1	28.80	0	0.00	29.05	1	1,122	0.09%
2023/02/20	0	0.00	1	28.85	28.95	-1	1,098	-0.09%
2023/02/16	0	0.00	1	28.30	28.50	-1	1,069	-0.09%
2023/02/13	2	27.65	0	0.00	27.65	2	1,037	0.19%
2023/02/09	0	0.00	1.4	28.55	29.00	-1.4	1,018	-0.14%
2023/02/08	3	28.27	0	0.00	29.00	3	993	0.30%
2023/02/07	1	28.10	0.3	28.15	28.60	0.7	961	0.07%
2023/02/06	1	28.60	0	0.00	28.30	1	946	0.11%
2023/01/31	0	0.00	13	28.87	29.00	-13	875	-1.48%
2023/01/30	1	27.80	1	27.95	28.00	0	841	0.00%
2023/01/17	1	27.05	0	0.00	27.35	1	819	0.12%
2023/01/13	1	26.80	0	0.00	27.50	1	784	0.13%
2023/01/10	1	27.30	0	0.00	27.60	1	761	0.13%
2023/01/09	0	0.00	1	27.95	27.95	-1	755	-0.13%
2023/01/04	0	0.00	1	27.70	27.75	-1	745	-0.13%
2022/12/30	1	27.00	1	27.80	27.80	0	737	0.00%
2022/12/29	0	0.00	4	27.00	27.90	-4	737	-0.54%
2022/12/28	1	27.30	0	0.00	27.60	1	737	0.14%
2022/12/27	4	28.00	0	0.00	28.10	4	734	0.54%
2022/12/26	1	27.70	1	27.90	28.20	0	733	0.00%
2022/12/22	0	0.00	12	26.90	27.50	-12	738	-1.62%
2022/12/20	2	26.68	0	0.00	26.05	2	757	0.26%
2022/12/19	10	27.60	2	27.65	27.45	8	776	1.03%
2022/12/14	0	0.00	2	29.00	29.15	-2	780	-0.26%
2022/12/13	0	0.00	2	29.89	29.40	-2	772	-0.26%
2022/12/09	2	28.55	13	28.90	28.55	-11	706	-1.56%
2022/12/08	1	27.40	0	0.00	27.60	1	672	0.15%
2022/11/30	10	27.35	0	0.00	27.65	10	711	1.41%
2022/11/25	1	26.70	0	0.00	27.20	1	737	0.14%
2022/11/11	1	25.70	0	0.00	25.95	1	904	0.11%
2022/11/09	0	0.00	11	25.10	25.25	-11	928	-1.18%
2022/11/08	2.1	25.59	2	25.48	25.15	0.1	947	0.01%
2022/11/07	2.1	24.86	1	24.95	25.10	1.1	948	0.11%
2022/11/02	0.5	24.20	0	0.00	24.20	0.5	984	0.05%
2022/10/28	0	0.00	1	23.00	23.25	-1	1,031	-0.10%
2022/10/17	10	23.00	0	0.00	23.95	10	1,142	0.88%
2022/10/13	1	24.25	3	23.00	23.00	-2	1,171	-0.17%
2022/10/12	0	0.00	1	24.85	24.85	-1	1,179	-0.08%
2022/10/11	11	24.81	0	0.00	24.65	11	1,210	0.91%
2022/10/06	2	26.30	6	26.28	26.15	-4	1,242	-0.32%
2022/10/05	20	26.05	0	0.00	25.50	20	1,274	1.57%
2022/10/03	3	25.15	0	0.00	25.00	3	1,494	0.20%
2022/09/30	1	25.00	1	25.25	25.25	0	1,611	0.00%
2022/09/29	1	25.20	1	25.15	25.15	0	1,666	0.00%
2022/09/28	1	25.00	0	0.00	24.80	1	1,701	0.06%
2022/09/27	0	0.00	7	26.01	26.80	-7	1,775	-0.39%
2022/09/26	1	27.50	2	27.60	26.50	-1	1,832	-0.05%
2022/09/23	0	0.00	3	29.33	28.80	-3	1,890	-0.16%
2022/09/22	2	28.10	0	0.00	29.00	2	1,932	0.10%
2022/09/20	1	28.70	0	0.00	28.80	1	2,162	0.05%
2022/09/16	0	0.00	1	29.40	28.75	-1	2,273	-0.04%
2022/09/15	0	0.00	1	30.00	29.30	-1	2,281	-0.04%
2022/09/14	0	0.00	1	28.60	30.00	-1	2,296	-0.04%
2022/09/13	1	30.00	0	0.00	29.95	1	2,312	0.04%
2022/09/12	0	0.00	2	29.45	29.95	-2	2,326	-0.09%
2022/09/07	3	28.10	0	0.00	28.05	3	2,372	0.13%
2022/09/05	22	30.15	0	0.00	29.50	22	2,430	0.91%
2022/09/01	0	0.00	1	30.80	29.95	-1	2,517	-0.04%
2022/08/25	0	0.00	11	29.81	29.95	-11	2,680	-0.41%
2022/08/22	1	29.40	2	29.55	29.40	-1	2,660	-0.04%
2022/08/19	9	29.61	2	29.90	29.95	7	2,644	0.26%
2022/08/16	1	29.15	1	29.25	28.60	0	2,611	0.00%
2022/08/15	0	0.00	2	29.20	29.25	-2	2,589	-0.08%
2022/08/12	0	0.00	10	28.55	28.65	-10	2,573	-0.39%
2022/08/03	2	26.20	1	26.45	26.05	1	2,513	0.04%
2022/08/02	12	27.06	0	0.00	27.00	12	2,498	0.48%
2022/07/26	10	28.10	0	0.00	27.90	10	2,478	0.40%
2022/07/25	1	28.70	0	0.00	28.70	1	2,471	0.04%
2022/07/21	1	28.80	0	0.00	29.05	1	2,466	0.04%
2022/07/20	1	29.35	1	29.35	28.90	0	2,460	0.00%
2022/07/18	2	29.15	0	0.00	28.85	2	2,445	0.08%
2022/07/13	6	28.17	0	0.00	27.65	6	2,414	0.25%
2022/07/12	1	27.85	0	0.00	27.85	1	2,385	0.04%
2022/07/07	1	28.25	2	30.53	31.30	-1	2,070	-0.05%
2022/07/05	1	32.10	1	32.35	32.75	0	2,015	0.00%
2022/07/04	0	0.00	2	32.65	33.00	-2	1,931	-0.10%
2022/06/30	3	33.47	1	33.75	33.50	2	1,828	0.11%
2022/06/29	1	33.55	4	34.49	34.40	-3	1,791	-0.17%
2022/06/28	1	35.05	7	34.08	34.65	-6	1,701	-0.35%
2022/06/27	0	0.00	11	32.60	33.10	-11	1,584	-0.69%
2022/06/22	3	29.85	0	0.00	29.55	3	1,515	0.20%
2022/06/21	0	0.00	1	29.25	30.05	-1	1,493	-0.07%
2022/06/17	0	0.00	1	29.90	30.35	-1	1,450	-0.07%
2022/06/15	1	31.00	1	30.55	29.95	0	1,410	0.00%
2022/06/14	0	0.00	3	30.63	30.75	-3	1,418	-0.21%
2022/06/13	0	0.00	5	31.39	31.30	-5	1,381	-0.36%
2022/06/10	0	0.00	1	30.60	30.60	-1	1,319	-0.08%
2022/06/09	1	29.95	2	30.00	30.10	-1	1,279	-0.08%
2022/06/08	2	28.90	16	28.85	29.20	-14	1,222	-1.15%
2022/06/07	1	27.55	55	27.48	27.50	-54	1,182	-4.57%
2022/06/06	0	0.00	6	28.16	28.50	-6	1,155	-0.52%
2022/06/01	0	0.00	6	25.45	25.50	-6	1,089	-0.55%
2022/05/30	0	0.00	6	23.75	24.05	-6	1,097	-0.55%
2022/05/27	1	23.75	0.3	23.40	23.40	0.7	1,093	0.07%
2022/05/26	1	23.70	0	0.00	23.55	1	1,093	0.09%
2022/05/25	3	23.93	0	0.00	24.05	3	1,088	0.28%
2022/05/24	1	22.70	0	0.00	22.55	1	1,087	0.09%
2022/05/23	3	23.35	0	0.00	23.15	3	1,091	0.27%
2022/05/16	0	0.00	1	22.40	22.15	-1	1,142	-0.09%
2022/05/12	1	21.55	0	0.00	21.05	1	1,180	0.08%
2022/05/09	8	22.17	0	0.00	21.80	8	1,240	0.65%
2022/05/06	1	22.90	0	0.00	23.05	1	1,233	0.08%
2022/04/22	2	25.05	0	0.00	25.10	2	1,280	0.16%
2022/04/19	1	26.65	2	26.30	26.70	-1	1,357	-0.07%
2022/04/18	0	0.00	10	25.05	25.30	-10	1,374	-0.73%
2022/04/15	4	25.36	0	0.00	25.10	4	1,395	0.29%
2022/04/13	0	0.00	3	26.38	26.45	-3	1,508	-0.20%
2022/04/12	1	25.55	0	0.00	26.00	1	1,634	0.06%
2022/04/11	6	26.78	0	0.00	26.05	6	1,772	0.34%
2022/04/08	0	0.00	1	27.55	27.55	-1	1,899	-0.05%
2022/04/07	2	27.70	0	0.00	27.15	2	2,246	0.09%
2022/04/06	3	28.40	0	0.00	28.30	3	2,627	0.11%
2022/04/01	5	29.09	0	0.00	29.15	5	2,803	0.18%
2022/03/31	3	29.77	0	0.00	29.70	3	2,800	0.11%
2022/03/30	0	0.00	2	30.20	30.25	-2	2,816	-0.07%
2022/03/29	4	29.55	3	29.15	29.40	1	2,851	0.04%
2022/03/28	2	30.73	0	0.00	30.30	2	2,817	0.07%
2022/03/23	1	31.70	0	0.00	31.70	1	2,824	0.04%
2022/03/21	1	31.90	0	0.00	31.70	1	2,916	0.03%
2022/03/18	20	32.00	2	31.65	32.00	18	2,930	0.61%
2022/03/17	4	31.75	2	31.78	31.75	2	2,939	0.07%
2022/03/16	3	32.05	0	0.00	32.10	3	2,925	0.10%
2022/03/10	0	0.00	2	32.65	32.65	-2	2,994	-0.07%
2022/03/07	5	32.90	0	0.00	32.85	5	3,029	0.17%
2022/03/04	0	0.00	2	34.40	34.40	-2	3,038	-0.07%
2022/03/03	0	0.00	5	34.22	34.20	-5	3,068	-0.16%
2022/02/25	2	33.05	0	0.00	33.25	2	3,176	0.06%
2022/02/24	2	33.65	0	0.00	32.95	2	3,209	0.06%
2022/02/22	10	34.25	0	0.00	33.70	10	3,287	0.30%
2022/02/17	0	0.00	2	35.55	35.00	-2	3,580	-0.06%
2022/02/16	0	0.00	2	35.40	35.10	-2	3,620	-0.06%
2022/02/15	0	0.00	1	35.15	35.00	-1	3,683	-0.03%
2022/02/14	3	34.82	5	34.85	34.80	-2	3,709	-0.05%
2022/02/11	11	36.65	0	0.00	36.30	11	3,725	0.30%
2022/02/10	0	0.00	10	34.40	34.30	-10	3,727	-0.27%
2022/02/09	1	35.00	0	0.00	35.00	1	3,770	0.03%
2022/02/07	0	0.00	10	34.33	34.15	-10	3,894	-0.26%
2022/01/26	0	0.00	2	33.40	33.40	-2	3,994	-0.05%
2022/01/24	1	33.25	0	0.00	33.50	1	4,547	0.02%
2022/01/21	4	33.80	0	0.00	33.80	4	4,742	0.08%
2022/01/17	0	0.00	2.2	34.51	34.55	-2.2	5,032	-0.04%
2022/01/14	5	33.98	2	33.90	33.80	3	5,129	0.06%
2022/01/13	0	0.00	8	35.03	34.80	-8	5,199	-0.15%
2022/01/12	0	0.00	1	35.10	35.10	-1	5,312	-0.02%
2022/01/11	7	35.98	2	35.70	35.65	5	5,471	0.09%
2022/01/10	0	0.00	5	36.95	36.70	-5	5,516	-0.09%
2022/01/07	7	37.04	0	0.00	36.30	7	5,605	0.12%
2022/01/06	1	38.20	2	37.93	37.65	-1	5,707	-0.02%
2022/01/05	17	38.53	4	38.79	38.10	13	5,902	0.22%
2022/01/04	8	39.43	7	39.16	39.50	1	5,927	0.02%
2022/01/03	9	39.38	7	39.78	39.05	2	5,861	0.03%
2021/12/30	92	39.66	6.5	39.54	39.70	85.5	5,800	1.47%
2021/12/29	11	38.13	7.1	38.16	39.80	3.9	5,503	0.07%
2021/12/28	3	37.25	11	36.26	37.90	-8	5,193	-0.15%
2021/12/23	5	34.40	2	34.60	34.80	3	5,592	0.05%
2021/12/22	0	0.00	3	34.40	33.75	-3	5,938	-0.05%
2021/12/20	2	34.50	2	34.50	34.00	0	6,533	0.00%
2021/12/16	2	35.10	0	0.00	35.00	2	6,729	0.03%
2021/12/15	1	34.70	0	0.00	34.70	1	6,706	0.01%
2021/12/14	3	33.10	0	0.00	33.10	3	6,747	0.04%
2021/12/08	5	34.00	0	0.00	33.65	5	7,078	0.07%
2021/12/07	0.1	33.75	5	33.76	33.40	-4.9	7,108	-0.07%
2021/12/02	0	0.00	10	33.15	33.15	-10	7,209	-0.14%
2021/12/01	1	33.70	11	33.70	33.85	-10	7,283	-0.14%
2021/11/30	10	34.30	0	0.00	34.10	10	7,423	0.13%
2021/11/29	3	32.77	2	33.10	33.45	1	7,551	0.01%
2021/11/26	1	34.15	2	35.05	34.15	-1	7,593	-0.01%
2021/11/25	10	35.85	1.1	35.92	35.65	8.9	7,649	0.12%
2021/11/19	1	36.10	0.2	36.00	35.90	0.8	8,407	0.01%
2021/11/18	3.5	36.61	5	36.85	36.60	-1.5	8,395	-0.02%
2021/11/17	10	37.40	5	36.94	38.00	5	8,354	0.06%
2021/11/16	6	37.16	1	37.10	36.30	5	8,369	0.06%
2021/11/15	0	0.00	5	35.51	36.05	-5	8,405	-0.06%
2021/11/12	5	35.15	1	35.50	35.10	4	8,506	0.05%
2021/11/11	2	35.98	10	36.03	35.65	-8	8,636	-0.09%
2021/11/10	1	36.40	1	36.60	36.25	0	8,757	0.00%
2021/11/09	5	36.40	1	36.65	36.65	4	9,009	0.04%
2021/11/08	1	35.80	0	0.00	35.65	1	9,115	0.01%
2021/11/03	6	36.81	0	0.00	36.45	6	9,195	0.07%
2021/11/02	10	37.51	3	39.68	37.00	7	9,183	0.08%
2021/11/01	5	38.61	19	39.32	39.90	-14	9,108	-0.15%
2021/10/29	1	37.50	2	37.43	37.30	-1	9,048	-0.01%
2021/10/28	0	0.00	5.1	36.20	36.20	-5.1	9,008	-0.06%
2021/10/27	8	35.23	3	35.20	35.00	5	9,053	0.06%
2021/10/26	3	35.10	10	35.50	35.10	-7	9,048	-0.08%
2021/10/25	7	35.29	0	0.00	34.95	7	8,983	0.08%
2021/10/22	4	35.40	1	35.05	35.25	3	9,010	0.03%
2021/10/21	14	36.36	1	36.80	36.10	13	9,001	0.14%
2021/10/20	12	36.52	0	0.00	36.20	12	8,966	0.13%
2021/10/19	5	37.07	14	37.39	37.20	-9	8,954	-0.10%
2021/10/18	2	36.10	2	35.95	36.00	0	8,880	0.00%
2021/10/15	17	35.68	4	36.34	36.30	13	8,953	0.15%
2021/10/14	12	36.03	5	36.30	35.70	7	9,077	0.08%
2021/10/13	10	35.19	16.1	35.59	36.90	-6.1	9,218	-0.07%
2021/10/12	11	32.95	2	34.00	33.90	9	9,239	0.10%
2021/10/08	0	0.00	4	35.61	34.85	-4	9,289	-0.04%
2021/10/05	0	0.00	3	32.67	33.90	-3	9,156	-0.03%
2021/10/04	7	35.21	1	34.30	33.10	6	9,074	0.07%
2021/10/01	1	35.40	1	36.05	36.30	0	8,899	0.00%
2021/09/30	4	36.86	2	36.83	36.25	2	8,696	0.02%
2021/09/29	6	39.37	16	39.49	38.60	-10	8,459	-0.12%
2021/09/28	0	0.00	5	37.74	40.00	-5	8,080	-0.06%
2021/09/27	10	36.20	3	36.35	36.45	7	7,705	0.09%
2021/09/24	4	34.83	11	35.45	34.60	-7	7,493	-0.09%
2021/09/23	3	34.30	1	34.90	35.20	2	7,406	0.03%
2021/09/17	5	33.50	0	0.00	33.80	5	7,257	0.07%
2021/09/16	2	34.45	0	0.00	34.05	2	7,187	0.03%
2021/09/15	10	34.50	2	34.38	35.35	8	7,035	0.11%
2021/09/13	0	0.00	2	33.28	32.70	-2	6,834	-0.03%
2021/09/10	0	0.00	3	32.60	32.80	-3	6,795	-0.04%
2021/09/09	4	33.03	0	0.00	33.05	4	6,757	0.06%
2021/09/08	2	31.25	0	0.00	31.05	2	6,707	0.03%
2021/09/07	1	32.50	3	33.60	32.50	-2	6,677	-0.03%
2021/09/06	0	0.00	2	34.20	33.05	-2	6,634	-0.03%
2021/09/03	5	33.04	3	33.90	35.00	2	6,541	0.03%
2021/09/02	5	34.60	1	34.85	34.20	4	6,390	0.06%
2021/09/01	2	36.10	1	36.25	35.70	1	6,239	0.02%
2021/08/31	6	35.99	3	35.50	36.20	3	6,141	0.05%
2021/08/30	5	36.95	2	36.75	36.05	3	6,010	0.05%
2021/08/27	6	36.34	3	36.05	35.80	3	5,847	0.05%
2021/08/26	4	34.64	22	34.94	35.10	-18	5,451	-0.33%
2021/08/25	0	0.00	2	31.75	31.95	-2	5,249	-0.04%
2021/08/24	2	29.45	0	0.00	29.05	2	5,152	0.04%
2021/08/23	0	0.00	1	30.20	30.25	-1	5,103	-0.02%
2021/08/20	4	28.20	5	27.94	29.55	-1	5,034	-0.02%
2021/08/19	5	29.39	2	29.58	28.75	3	4,895	0.06%
2021/08/18	11	29.22	1	30.80	31.90	10	4,775	0.21%
2021/08/17	7	33.49	0	0.00	32.40	7	4,636	0.15%
2021/08/16	2	36.08	1	36.00	36.00	1	4,441	0.02%
2021/08/13	15	36.01	3	36.67	37.90	12	4,278	0.28%
2021/08/12	1	33.55	2	35.35	36.10	-1	3,995	-0.03%
2021/08/10	1	33.70	0	0.00	33.40	1	3,779	0.03%
2021/08/09	5	34.92	5	34.55	34.50	0	3,702	0.00%
2021/08/06	0	0.00	2	35.18	34.70	-2	3,649	-0.05%
2021/08/05	7	35.65	65	35.71	35.65	-58	3,580	-1.62%
2021/08/04	3	35.42	6	36.12	36.00	-3	3,431	-0.09%
2021/08/03	0	0.00	6	33.23	34.10	-6	3,232	-0.19%
2021/08/02	0	0.00	2	32.33	32.15	-2	3,079	-0.06%
2021/07/28	0	0.00	3	28.32	30.40	-3	2,902	-0.10%
2021/07/27	6	29.19	1	30.30	29.05	5	2,871	0.17%
2021/07/26	5	30.85	6	30.78	30.60	-1	2,850	-0.04%
2021/07/23	6	31.00	2	31.50	31.30	4	2,867	0.14%
2021/07/22	1	30.70	1	32.35	31.05	0	2,837	0.00%
2021/07/21	6	30.39	26	30.62	30.15	-20	2,836	-0.71%
2021/07/20	23	31.64	0	0.00	31.20	23	2,716	0.85%
2021/07/19	6	32.00	16.6	30.98	31.80	-10.6	2,483	-0.43%
2021/07/16	1	29.00	7	29.31	29.10	-6	2,224	-0.27%
2021/07/15	0	0.00	9	27.58	28.15	-9	2,013	-0.45%
2021/07/14	1	23.25	0	0.00	25.60	1	1,852	0.05%
2021/07/07	1	23.30	0	0.00	23.30	1	1,867	0.05%
2021/07/06	1	23.65	0	0.00	23.55	1	1,894	0.05%
2021/07/02	0	0.00	8	23.23	23.35	-8	2,043	-0.39%
2021/07/01	1	23.35	0	0.00	23.35	1	2,079	0.05%
2021/06/30	1	23.55	0	0.00	23.60	1	2,103	0.05%
2021/06/29	2	23.68	0	0.00	23.35	2	2,097	0.10%
2021/06/24	3	23.12	0	0.00	23.35	3	2,100	0.14%
2021/06/22	1	23.20	4	22.96	22.95	-3	2,121	-0.14%
2021/06/21	0	0.00	1	23.20	23.10	-1	2,127	-0.05%
2021/06/18	6	24.33	1	24.20	23.95	5	2,145	0.23%
2021/06/17	1	24.60	0	0.00	24.50	1	2,202	0.05%
2021/06/11	1	23.65	0	0.00	23.90	1	2,209	0.05%
2021/06/10	5	23.50	0	0.00	23.80	5	2,228	0.22%
2021/06/03	5	24.20	0	0.00	24.00	5	2,494	0.20%
2021/06/01	0	0.00	1	24.35	24.80	-1	2,512	-0.04%
2021/05/31	0	0.00	1	23.80	23.80	-1	2,507	-0.04%
2021/05/28	0	0.00	2	23.80	23.80	-2	2,506	-0.08%
2021/05/25	0	0.00	5	23.85	23.55	-5	2,530	-0.20%
2021/05/17	6	21.14	0	0.00	20.75	6	2,594	0.23%
2021/05/10	0	0.00	1	28.25	27.80	-1	2,500	-0.04%
2021/05/04	6	28.08	2	28.90	27.80	4	2,459	0.16%
2021/05/03	0	0.00	2	29.45	29.40	-2	2,416	-0.08%
2021/04/29	4	28.20	10	29.32	29.90	-6	2,358	-0.25%
2021/04/28	5	29.56	4	28.95	28.85	1	2,298	0.04%
2021/04/27	3	29.33	4	29.18	29.85	-1	2,231	-0.04%
2021/04/26	3	28.40	1	28.50	28.65	2	2,130	0.09%
2021/04/23	1	27.90	0	0.00	27.80	1	2,117	0.05%
2021/04/22	1	27.80	0	0.00	27.50	1	2,129	0.05%
2021/04/21	1	28.90	7	29.21	29.00	-6	2,085	-0.29%
2021/04/20	2	28.83	0	0.00	28.75	2	2,046	0.10%
2021/04/13	65	29.19	4	28.75	28.30	61	2,145	2.84%
2021/04/12	5	28.30	0	0.00	28.20	5	2,185	0.23%
2021/04/09	0	0.00	5	29.17	28.80	-5	2,340	-0.21%
2021/04/08	2	29.35	3	29.37	29.50	-1	2,298	-0.04%
2021/04/06	7	27.99	1	28.35	28.35	6	2,282	0.26%
2021/03/29	1	27.80	0	0.00	27.45	1	2,372	0.04%
2021/03/22	1.4	28.92	1	29.10	28.95	0.4	2,349	0.02%
2021/03/18	0	0.00	1	28.45	28.25	-1	2,309	-0.04%
2021/03/16	1	28.00	4	28.60	27.75	-3	2,343	-0.13%
2021/03/15	0	0.00	7	28.85	28.40	-7	2,371	-0.30%
2021/03/12	10	28.25	0	0.00	28.25	10	2,386	0.42%
2021/03/11	0	0.00	4	28.80	28.20	-4	2,442	-0.16%
2021/03/10	2	29.10	16	29.16	28.55	-14	2,539	-0.55%
2021/03/09	11	27.99	3	28.20	28.65	8	2,665	0.30%
2021/03/08	0	0.00	1	26.85	26.85	-1	2,569	-0.04%
2021/03/04	5	26.30	0	0.00	26.05	5	2,603	0.19%
2021/02/24	1	27.60	0	0.00	27.05	1	2,773	0.04%
2021/02/23	0	0.00	1	27.05	27.35	-1	2,778	-0.04%
2021/02/19	0	0.00	4	26.10	26.00	-4	2,844	-0.14%
2021/02/18	0	0.00	1	25.20	25.70	-1	2,887	-0.03%
2021/02/17	0	0.00	10	23.10	24.70	-10	2,915	-0.34%
2021/02/04	1	24.00	0	0.00	24.10	1	2,966	0.03%
2021/02/03	2	24.80	0	0.00	24.60	2	2,986	0.07%
2021/02/01	0	0.00	20	23.91	23.70	-20	3,041	-0.66%
2021/01/29	2	25.03	0	0.00	24.80	2	3,067	0.07%
2021/01/21	1	26.05	0	0.00	26.35	1	3,351	0.03%
2021/01/20	2	27.55	7	27.13	26.95	-5	3,410	-0.15%
2021/01/19	1	28.60	0	0.00	28.10	1	3,443	0.03%
2021/01/15	2	28.00	0	0.00	27.95	2	3,486	0.06%
2021/01/12	0	0.00	1	28.05	28.00	-1	3,529	-0.03%
2021/01/11	0	0.00	1	28.25	28.40	-1	3,574	-0.03%
2021/01/08	7	28.43	6	28.85	28.55	1	3,679	0.03%
2021/01/07	1	30.10	5	30.85	29.65	-4	3,778	-0.11%
2021/01/06	0	0.00	16	29.25	28.95	-16	3,923	-0.41%
2021/01/05	2	30.60	1	30.50	30.30	1	4,064	0.02%
2021/01/04	6	31.73	6	31.93	32.00	0	4,229	0.00%
2020/12/29	7	29.72	6	29.80	29.75	1	4,311	0.02%
2020/12/28	2	28.78	8	28.84	29.10	-6	4,326	-0.14%
2020/12/25	0	0.00	1	28.30	27.90	-1	4,419	-0.02%
2020/12/24	1	28.60	0	0.00	28.20	1	4,476	0.02%
2020/12/23	2	29.00	0	0.00	28.80	2	4,523	0.04%
2020/12/22	0	0.00	2	28.05	27.40	-2	4,684	-0.04%
2020/12/21	2	27.80	0	0.00	27.80	2	4,856	0.04%
2020/12/18	0	0.00	1	27.80	27.80	-1	5,020	-0.02%
2020/12/16	1.1	28.50	0	0.00	28.30	1.1	5,430	0.02%
2020/12/15	2	28.90	2	28.20	28.10	0	5,583	0.00%
2020/12/14	0	0.00	0.1	28.80	28.70	-0.1	5,747	0.00%
2020/12/11	5	28.00	0	0.00	27.90	5	5,821	0.09%
2020/12/07	10	29.34	0	0.00	29.00	10	5,931	0.17%
2020/12/04	14	30.28	0	0.00	30.00	14	5,965	0.23%
2020/12/03	10	30.55	0	0.00	30.55	10	5,931	0.17%
2020/12/02	2	28.20	0	0.00	27.80	2	5,898	0.03%
2020/11/27	0	0.00	2	28.50	28.40	-2	6,782	-0.03%
2020/11/26	0	0.00	1	29.15	28.50	-1	7,197	-0.01%
2020/11/25	23	28.69	3	28.88	28.95	20	7,238	0.28%
2020/11/23	0	0.00	10	27.60	27.50	-10	7,371	-0.14%
2020/11/20	5	27.50	0	0.00	27.50	5	7,362	0.07%
2020/11/18	0	0.00	1	27.55	26.95	-1	7,343	-0.01%
2020/11/17	3	27.70	0.6	27.60	27.75	2.4	7,306	0.03%
2020/11/16	2	27.23	0	0.00	27.05	2	7,340	0.03%
2020/11/12	4	28.30	0	0.00	28.05	4	7,473	0.05%
2020/11/10	0	0.00	1	29.20	28.70	-1	7,778	-0.01%
2020/11/09	1	29.00	1	30.00	29.00	0	7,789	0.00%
2020/11/06	0	0.00	11	28.85	28.50	-11	7,821	-0.14%
2020/11/05	13	28.77	6	28.95	29.30	7	7,952	0.09%
2020/11/04	9	27.86	15	27.51	27.55	-6	8,034	-0.07%
2020/11/02	3	28.67	0	0.00	28.40	3	7,976	0.04%
2020/10/30	0	0.00	1	30.50	29.65	-1	7,935	-0.01%
2020/10/29	1	30.90	0	0.00	30.60	1	7,911	0.01%
2020/10/28	15	32.20	1	31.65	31.20	14	7,881	0.18%
2020/10/27	1	29.95	1.1	31.12	31.05	-0.1	7,804	0.00%
2020/10/26	3	30.35	0	0.00	30.25	3	7,757	0.04%
2020/10/22	0	0.00	5	30.35	30.15	-5	7,732	-0.06%
2020/10/20	5	31.30	1	30.85	30.90	4	7,724	0.05%
2020/10/19	3	31.22	0	0.00	30.80	3	7,717	0.04%
2020/10/16	5	31.22	145	30.49	30.90	-140	7,684	-1.82%	大賣/鉅額交易
2020/10/15	5.3	32.36	3	32.55	32.40	2.3	7,580	0.03%
2020/10/14	10.2	33.49	2	33.65	33.20	8.2	7,445	0.11%
2020/10/13	3	33.12	3	33.75	33.20	0	7,306	0.00%
2020/10/12	151	33.32	9	33.80	34.80	142	7,152	1.99%	大買/鉅額交易
2020/10/08	1	32.70	1	32.30	32.20	0	7,050	0.00%
2020/10/07	0	0.00	1	31.65	31.70	-1	7,102	-0.01%
2020/10/06	3.3	32.78	1	32.10	31.90	2.3	7,050	0.03%
2020/10/05	0	0.00	4	31.20	31.20	-4	7,003	-0.06%
2020/09/30	4	31.06	5	30.54	31.85	-1	6,972	-0.01%
2020/09/29	2	30.30	0	0.00	29.00	2	6,925	0.03%
2020/09/28	2	30.00	1	30.05	30.25	1	6,994	0.01%
2020/09/25	6	32.07	1	29.95	30.80	5	7,185	0.07%
2020/09/24	2	32.80	4	32.78	32.25	-2	7,193	-0.03%
2020/09/23	3	34.52	4	34.18	34.65	-1	7,055	-0.01%
2020/09/22	6	33.01	2	32.95	33.90	4	6,900	0.06%
2020/09/21	19	35.29	3	34.28	35.05	16	6,755	0.24%
2020/09/18	5	33.75	0	0.00	34.80	5	6,502	0.08%
2020/09/17	2	31.80	18.6	31.51	32.00	-16.6	6,359	-0.26%
2020/09/16	5	28.94	1	29.45	29.10	4	6,183	0.06%
2020/09/15	0	0.00	4	28.85	28.30	-4	6,107	-0.07%
2020/09/11	0	0.00	1	29.15	28.30	-1	6,069	-0.02%
2020/09/09	3	27.85	4.7	28.89	28.55	-1.7	5,930	-0.03%
2020/09/07	2	28.05	1	29.80	27.50	1	5,766	0.02%
2020/09/04	16	28.25	7	28.23	29.40	9	5,634	0.16%
2020/09/03	2	27.98	2	28.40	28.00	0	5,352	0.00%
2020/09/02	5	25.35	13.4	25.25	25.95	-8.4	5,070	-0.17%
2020/09/01	11	23.06	4	24.43	23.60	7	4,823	0.15%
2020/08/31	0	0.00	7.7	22.40	22.40	-7.7	4,422	-0.17%
2020/08/28	0	0.00	9	20.12	20.40	-9	4,371	-0.21%
2020/08/24	0	0.00	1	18.45	18.35	-1	4,128	-0.02%
2020/08/19	0	0.00	1	18.65	18.65	-1	4,284	-0.02%
2020/08/17	2	20.30	5	19.55	19.90	-3	4,213	-0.07%
2020/08/14	7	19.51	14	19.84	19.80	-7	4,110	-0.17%
2020/08/13	5	18.40	1	18.35	18.35	4	3,915	0.10%
2020/08/12	3	18.37	0	0.00	18.85	3	3,913	0.08%
2020/08/11	11	19.19	5	19.01	18.85	6	3,866	0.16%
2020/08/10	4	19.58	7	19.63	19.95	-3	3,713	-0.08%
2020/08/07	0.4	18.05	0	0.00	18.15	0.4	3,589	0.01%
2020/08/06	3	18.60	2	18.25	18.15	1	3,655	0.03%
2020/08/04	1	18.50	0	0.00	18.40	1	3,772	0.03%
2020/08/03	1	18.45	2	18.15	18.15	-1	3,920	-0.03%
2020/07/31	0	0.00	3	18.10	18.00	-3	3,980	-0.08%
2020/07/28	2	17.30	0	0.00	17.20	2	4,005	0.05%
2020/07/27	0	0.00	8	17.81	17.75	-8	4,014	-0.20%
2020/07/24	0	0.00	1	18.15	18.25	-1	4,110	-0.02%
2020/07/23	5	18.75	3	18.50	18.55	2	4,185	0.05%
2020/07/21	1	18.40	2	18.38	18.30	-1	4,148	-0.02%
2020/07/20	2	17.80	5	17.70	18.25	-3	4,160	-0.07%
2020/07/17	7	18.54	3	18.40	18.05	4	4,161	0.10%
2020/07/16	2	19.15	1	19.10	18.80	1	4,149	0.02%
2020/07/15	10	19.44	6	19.60	19.15	4	4,124	0.10%
2020/07/14	8	19.35	4	19.00	19.60	4	3,999	0.10%
2020/07/13	0	0.00	2	18.05	17.85	-2	3,852	-0.05%
2020/07/10	2	18.33	3	18.30	18.10	-1	3,848	-0.03%
2020/07/09	1	19.00	1	19.55	19.00	0	3,811	0.00%
2020/07/08	5	19.04	0	0.00	19.45	5	3,777	0.13%
2020/07/07	2	19.05	0	0.00	18.80	2	3,725	0.05%
2020/07/06	5	19.88	5	20.20	20.10	0	3,703	0.00%
2020/07/03	4	18.60	1	18.80	18.80	3	3,508	0.09%
2020/07/02	0	0.00	3	16.70	17.10	-3	3,326	-0.09%
2020/07/01	0	0.00	2	16.40	16.20	-2	3,291	-0.06%
2020/06/30	3	16.15	0	0.00	16.15	3	3,284	0.09%
2020/06/18	0	0.00	4	16.68	16.60	-4	3,370	-0.12%
2020/06/11	0	0.00	1	16.35	16.40	-1	3,467	-0.03%
2020/06/10	5.4	16.35	2	16.80	16.50	3.4	3,487	0.10%
2020/06/09	3	17.25	0	0.00	17.05	3	3,515	0.09%
2020/06/08	0	0.00	4	17.59	17.55	-4	3,576	-0.11%
2020/06/03	0	0.00	3	17.52	17.50	-3	3,762	-0.08%
2020/05/29	0	0.00	3	17.60	17.50	-3	3,895	-0.08%
2020/05/28	3	17.70	0	0.00	17.40	3	3,945	0.08%
2020/05/27	0	0.00	11	17.74	18.30	-11	3,931	-0.28%
2020/05/26	1	17.60	0	0.00	17.15	1	3,901	0.03%
2020/05/21	0	0.00	10	17.75	17.30	-10	3,993	-0.25%
2020/05/14	3	17.10	0	0.00	16.55	3	4,647	0.06%
2020/05/13	0	0.00	1	17.35	17.35	-1	4,787	-0.02%
2020/05/11	1	16.50	0	0.00	16.80	1	4,816	0.02%
2020/05/08	0	0.00	1	17.45	17.30	-1	4,772	-0.02%
2020/05/07	0	0.00	4	16.18	16.50	-4	4,691	-0.09%
2020/05/05	0	0.00	0.2	14.90	14.90	-0.2	4,790	0.00%
2020/04/29	4	15.40	0	0.00	15.15	4	4,787	0.08%
2020/04/28	0	0.00	3	14.98	15.55	-3	4,724	-0.06%
2020/04/27	0	0.00	5	14.15	14.15	-5	4,728	-0.11%
2020/04/22	0	13.95	2	13.65	14.05	-2	5,033	-0.04%
2020/04/21	0	13.70	0	0.00	13.70	0	5,151	0.00%
2020/04/20	0	14.40	0	0.00	14.50	0	5,286	0.00%
2020/04/17	1	14.90	0	0.00	14.05	1	5,535	0.02%
2020/04/15	1	14.45	1	15.20	14.40	0	5,890	0.00%
2020/04/14	0	0.00	2	14.30	14.60	-2	5,869	-0.03%
2020/04/13	0.2	14.00	7	14.29	14.05	-6.8	5,873	-0.12%
2020/04/10	0	0.00	1	14.45	14.40	-1	5,845	-0.02%
2020/04/09	10	14.52	4	14.53	14.00	6	5,786	0.10%
2020/04/08	2	13.05	1	12.90	13.65	1	5,676	0.02%
2020/04/07	0	0.00	2	12.45	12.45	-2	5,618	-0.04%
2020/04/06	0	11.35	2	11.35	11.35	-2	5,586	-0.04%
2020/04/01	3	10.83	0	0.00	10.95	3	5,575	0.05%
2020/03/31	2	11.20	0	0.00	10.90	2	5,570	0.04%
2020/03/30	4	10.75	0	0.00	11.30	4	5,561	0.07%
2020/03/26	0.8	12.05	0	0.00	12.10	0.8	5,502	0.01%
2020/03/24	1	10.25	0	0.00	10.70	1	5,429	0.02%
2020/03/20	2	9.78	0	0.00	10.35	2	5,410	0.04%
2020/03/18	2	11.03	0	0.00	10.45	2	5,344	0.04%
2020/03/17	2	11.35	0	0.00	11.45	2	5,330	0.04%
2020/03/13	2	12.45	10	12.50	12.75	-8	5,240	-0.15%
2020/03/12	2	14.35	0	0.00	13.75	2	5,158	0.04%
2020/03/11	2	15.15	0	0.00	15.05	2	5,075	0.04%
2020/03/10	5	15.39	0	0.00	15.60	5	5,021	0.10%
2020/03/09	2	15.60	3	15.25	15.05	-1	4,934	-0.02%
2020/03/05	1	17.75	0	0.00	17.40	1	4,913	0.02%
2020/03/04	0	0.00	1	16.80	17.15	-1	4,863	-0.02%
2020/03/03	0	0.00	5	17.66	17.40	-5	4,812	-0.10%
2020/03/02	2	17.65	4	16.70	17.45	-2	4,741	-0.04%
2020/02/27	8	17.33	5	17.53	17.20	3	4,666	0.06%
2020/02/26	1	18.30	0	0.00	17.95	1	4,569	0.02%
2020/02/25	5	18.75	5	18.80	18.60	0	4,493	0.00%
2020/02/24	7	19.20	4	19.16	18.90	3	4,424	0.07%
2020/02/21	6	18.55	173	18.89	18.25	-167	4,334	-3.85%	大賣/鉅額交易
2020/02/20	69	19.92	12	19.82	19.55	57	4,210	1.35%
2020/02/19	4	18.36	0	0.00	18.90	4	4,052	0.10%
2020/02/18	23	19.43	10	19.40	19.05	13	3,914	0.33%
2020/02/17	10	18.63	11.4	18.44	18.75	-1.4	3,700	-0.04%
2020/02/14	8.2	16.93	10	16.68	17.05	-1.8	3,549	-0.05%
2020/02/12	4.4	15.19	0	0.00	15.20	4.4	3,361	0.13%
2020/02/10	0	0.00	2	14.45	14.90	-2	3,274	-0.06%
2020/02/07	1	13.65	0	0.00	14.00	1	3,266	0.03%
2020/02/06	0	0.00	3	12.72	13.25	-3	3,235	-0.09%
2020/02/05	2.4	12.17	0	0.00	12.05	2.4	3,308	0.07%
2020/01/31	0	0.00	0.2	12.90	12.90	-0.2	3,584	-0.01%
2020/01/20	0	0.00	1	12.75	12.80	-1	3,448	-0.03%
2020/01/08	2	6.55	0	0.00	6.55	2	3,418	0.06%
2020/01/07	0	0.00	1	6.45	6.36	-1	3,227	-0.03%
2020/01/06	1	6.50	3	6.57	6.65	-2	3,121	-0.06%
2020/01/03	3	7.01	2	6.85	6.85	1	2,986	0.03%
2020/01/02	2	7.10	1	6.78	7.00	1	2,812	0.04%
2019/12/31	6	6.15	0	0.00	6.50	6	2,546	0.24%
2019/12/27	0	0.00	2	5.39	5.38	-2	2,144	-0.09%
2019/12/20	0	0.00	1	5.33	5.33	-1	2,110	-0.05%
2019/11/28	0	0.00	1	5.41	5.41	-1	2,191	-0.05%
2019/11/22	0	0.00	5	5.47	5.45	-5	2,193	-0.23%
2019/11/20	0	0.00	3	5.00	4.95	-3	2,086	-0.14%
2019/11/19	1	5.00	5	5.03	5.00	-4	2,113	-0.19%
2019/11/07	0	0.00	10	5.49	5.41	-10	2,196	-0.46%
2019/11/01	0	0.00	2	5.63	5.64	-2	2,182	-0.09%
2019/10/31	0	0.00	20	5.77	5.77	-20	2,164	-0.92%
2019/10/29	10	5.70	0	0.00	5.65	10	2,124	0.47%
2019/10/28	11	5.75	10	5.72	5.70	1	2,119	0.05%
2019/10/25	0	0.00	1	6.19	6.05	-1	2,118	-0.05%
2019/10/24	13	6.14	0	0.00	6.25	13	2,024	0.64%
2019/10/22	17	5.79	3	5.69	5.80	14	1,852	0.76%
2019/10/21	2	5.05	0	0.00	5.28	2	1,694	0.12%
2019/09/26	0	0.00	1	4.80	4.90	-1	1,630	-0.06%
2019/09/24	0	0.00	5	4.87	4.89	-5	1,605	-0.31%
2019/08/13	0	0.00	4	4.24	4.27	-4	1,210	-0.33%
2019/07/31	1	4.40	0	0.00	4.38	1	1,173	0.09%
2019/07/29	5	4.35	0	0.00	4.35	5	1,125	0.44%
2019/07/05	0	0.00	10	4.33	4.34	-10	932	-1.07%
2019/07/03	10	4.31	0	0.00	4.34	10	932	1.07%
2019/06/06	0	0.00	20	4.44	4.50	-20	1,120	-1.78%
2019/05/23	1	4.33	0	0.00	4.38	1	1,066	0.09%
2019/05/22	1	4.40	0	0.00	4.43	1	1,054	0.09%
2019/05/17	0	0.00	3	4.62	4.52	-3	998	-0.30%
2019/05/09	0	0.00	1	4.57	4.61	-1	975	-0.10%
2019/04/15	0	0.00	5	4.73	4.75	-5	930	-0.54%
2019/03/25	0	0.00	18	4.40	4.49	-18	880	-2.04%
2019/03/22	2	4.52	13	4.50	4.47	-11	874	-1.26%
2019/03/21	1	4.53	59	4.57	4.57	-58	875	-6.62%
2019/03/20	0	4.74	4	4.63	4.75	-4	839	-0.48%
2019/03/19	3	4.53	46	4.47	4.55	-43	829	-5.19%
2019/03/18	14	4.75	25	4.85	4.72	-11	791	-1.39%
2019/03/15	1	5.20	0	0.00	5.24	1	697	0.14%
2019/03/14	20	5.22	0	0.00	5.22	20	691	2.89%
2019/03/12	0	0.00	7	5.34	5.36	-7	709	-0.99%
2019/03/11	0	0.00	1	5.25	5.19	-1	713	-0.14%
2019/03/08	1	5.19	0	0.00	5.19	1	738	0.14%
2019/03/07	5	5.30	0	0.00	5.19	5	744	0.67%
2019/03/04	0	5.10	0	0.00	5.10	0	787	0.00%
2019/02/26	24	5.23	0	0.00	5.23	24	869	2.76%
2019/02/25	6	5.17	0	0.00	5.21	6	893	0.67%
2019/02/20	0	0.00	1	5.25	5.17	-1	957	-0.10%
2019/02/19	1	5.18	0	0.00	5.18	1	993	0.10%
2019/02/18	0	0.00	5	5.30	5.25	-5	1,013	-0.49%
2019/02/15	5	5.17	0	0.00	5.20	5	1,067	0.47%
2019/02/14	0	0.00	11	5.32	5.37	-11	1,077	-1.02%
2019/02/13	10	5.12	2	5.06	5.07	8	1,068	0.75%
2019/02/12	1	5.22	6	5.20	5.20	-5	1,069	-0.47%
2019/01/30	1	5.30	0	0.00	5.27	1	1,099	0.09%
2019/01/25	0	0.00	1	5.43	5.41	-1	1,211	-0.08%
2019/01/23	0	0.00	1	5.38	5.43	-1	1,269	-0.08%
2019/01/22	1	5.34	0	0.00	5.32	1	1,270	0.08%
2019/01/21	1	5.42	15	5.46	5.42	-14	1,285	-1.09%
2019/01/18	0	0.00	2	5.57	5.51	-2	1,312	-0.15%
2019/01/17	3	5.48	0	0.00	5.52	3	1,359	0.22%
2019/01/16	0	0.00	1	5.17	5.37	-1	1,314	-0.08%
2019/01/15	15	4.89	0	0.00	4.89	15	1,285	1.17%
2019/01/14	0	0.00	2	4.92	4.89	-2	1,294	-0.15%
2019/01/11	0	0.00	3	4.78	4.76	-3	1,300	-0.23%
2019/01/10	0	0.00	2	4.81	4.81	-2	1,308	-0.15%
2019/01/09	1	4.93	0	0.00	4.90	1	1,422	0.07%
2019/01/08	1	4.94	0	0.00	4.94	1	1,433	0.07%
2019/01/07	1	5.00	0	0.00	4.94	1	1,460	0.07%
2019/01/03	0	0.00	1	5.12	5.00	-1	1,540	-0.06%
2018/12/27	2	5.08	0	0.00	5.12	2	1,584	0.13%
2018/12/25	0	0.00	1	4.70	4.72	-1	1,574	-0.06%
2018/12/18	0	0.00	1	5.01	5.01	-1	1,623	-0.06%
2018/12/17	0	0.00	36	5.25	5.23	-36	1,666	-2.16%
2018/11/30	6	5.90	0	0.00	5.88	6	1,912	0.31%
2018/11/29	0	0.00	3	5.96	5.90	-3	1,933	-0.16%
2018/11/28	4	5.72	1	6.08	5.97	3	1,945	0.15%
2018/11/27	0	0.00	8	5.69	5.67	-8	1,957	-0.41%
2018/11/26	3	5.70	0	0.00	5.70	3	2,009	0.15%
2018/11/23	1	5.79	0	0.00	5.80	1	2,022	0.05%
2018/11/21	11	5.52	5	5.42	5.44	6	1,951	0.31%
2018/11/16	5	5.21	1	5.30	5.28	4	1,993	0.20%
2018/11/15	0	0.00	1	5.50	5.50	-1	2,028	-0.05%
2018/11/14	0	0.00	5	5.68	5.62	-5	2,063	-0.24%
2018/11/13	1	5.30	5	5.29	5.33	-4	2,035	-0.20%
2018/11/12	3	5.26	0	0.00	5.22	3	2,053	0.15%
2018/11/09	0	0.00	1	5.32	5.13	-1	2,085	-0.05%
2018/11/07	2	5.38	0	0.00	5.40	2	2,106	0.09%
2018/11/02	6	5.10	0	0.00	5.04	6	2,066	0.29%
2018/10/25	2	4.80	1	4.94	4.68	1	1,965	0.05%
2018/10/17	1	5.57	0	0.00	5.51	1	2,053	0.05%
2018/10/12	2	5.24	2	5.33	5.42	0	1,938	0.00%
2018/10/11	1	5.46	4	5.46	5.46	-3	1,907	-0.16%
2018/10/09	4	6.13	2	6.25	6.06	2	1,875	0.11%
2018/10/08	2	6.31	0	0.00	6.29	2	1,926	0.10%
2018/10/05	1	6.36	2	6.66	6.34	-1	1,924	-0.05%
2018/10/04	2	6.70	2	6.83	6.70	0	1,915	0.00%
2018/10/03	2	6.96	0	0.00	6.81	2	1,926	0.10%
2018/10/02	3	7.10	3	6.97	6.95	0	1,964	0.00%
2018/09/27	0	0.00	3	7.21	7.13	-3	2,071	-0.14%
2018/09/26	3	7.38	0	0.00	7.33	3	2,095	0.14%
2018/09/20	0	0.00	2	7.31	7.40	-2	2,141	-0.09%
2018/09/19	4	6.86	11	7.35	7.43	-7	2,120	-0.33%
2018/09/18	2	6.73	2	6.75	6.76	0	2,063	0.00%
2018/09/17	0	0.00	4	6.71	6.65	-4	2,073	-0.19%
2018/09/13	2	6.58	0	0.00	6.56	2	2,122	0.09%
2018/09/11	2	6.39	0	0.00	6.51	2	2,145	0.09%
2018/09/07	0	0.00	5	6.85	6.85	-5	2,136	-0.23%
2018/09/06	0	0.00	1	7.12	7.02	-1	2,192	-0.05%
2018/09/05	1	7.05	0	0.00	7.05	1	2,202	0.05%
2018/09/03	2	7.40	0	0.00	7.34	2	2,225	0.09%
2018/08/31	0	0.00	1	7.05	7.30	-1	2,211	-0.05%
2018/08/30	1	7.02	0	0.00	7.02	1	2,177	0.05%
2018/08/27	0	0.00	2	6.88	6.89	-2	2,253	-0.09%
2018/08/24	1	6.85	0	0.00	6.85	1	2,278	0.04%
2018/08/21	201	6.18	215	6.18	6.33	-14	2,155	-0.65%	大買/大賣/
2018/08/20	0	0.00	151	6.40	6.30	-151	2,106	-7.17%	大賣/鉅額交易
2018/08/16	2	6.63	50	6.70	6.61	-48	2,062	-2.33%
2018/08/15	2	6.85	0	0.00	6.90	2	2,029	0.10%
2018/08/13	0	0.00	9	7.34	7.18	-9	1,987	-0.45%
2018/08/10	1	7.61	0	0.00	7.61	1	1,953	0.05%
2018/07/25	0	0.00	1	7.52	7.51	-1	1,973	-0.05%
2018/07/24	1	7.55	1	7.55	7.55	0	1,969	0.00%
2018/07/23	5	7.61	0	0.00	7.45	5	1,963	0.25%
2018/07/20	1	7.71	0	0.00	7.72	1	1,951	0.05%
2018/07/19	1	7.77	0	0.00	7.75	1	1,952	0.05%
2018/07/12	0	0.00	2	7.82	7.82	-2	1,904	-0.11%
2018/07/11	0	0.00	1	7.91	7.83	-1	1,894	-0.05%
2018/07/10	0	0.00	8	7.75	7.76	-8	1,884	-0.42%
2018/07/09	2	7.69	0	0.00	7.64	2	1,853	0.11%
2018/07/06	7	7.67	0	0.00	7.87	7	1,864	0.38%
2018/07/05	2	8.02	4	8.18	7.85	-2	1,837	-0.11%
2018/07/04	0	0.00	1	7.80	7.76	-1	1,784	-0.06%
2018/07/03	1	7.88	4	8.21	7.88	-3	1,758	-0.17%
2018/07/02	5	8.25	15	8.20	8.16	-10	1,716	-0.58%
2018/06/29	3	8.71	5	8.53	8.53	-2	1,692	-0.12%
2018/06/28	0	0.00	1	8.35	8.86	-1	1,647	-0.06%
2018/06/27	1	8.51	1	8.42	8.17	0	1,579	0.00%
2018/06/26	2	8.64	0	0.00	8.51	2	1,555	0.13%
2018/06/25	1	8.99	0	0.00	8.95	1	1,542	0.06%
2018/06/21	20	9.32	0	0.00	9.17	20	1,497	1.34%
2018/06/20	0	0.00	3	9.12	9.16	-3	1,512	-0.20%
2018/06/19	3	9.18	0	0.00	9.11	3	1,539	0.19%
2018/06/15	1	9.41	1	9.42	9.39	0	1,522	0.00%
2018/06/14	1	9.48	2	9.41	9.48	-1	1,508	-0.07%
2018/06/13	1	9.40	0	0.00	9.41	1	1,456	0.07%
2018/06/12	2	9.53	4	9.59	9.53	-2	1,440	-0.14%
2018/06/11	5	9.48	0	0.00	9.50	5	1,417	0.35%
2018/06/08	1	9.92	0	0.00	9.85	1	1,419	0.07%
2018/06/07	25	10.15	2	10.10	10.10	23	1,405	1.64%
2018/06/06	12	10.25	11	10.21	10.20	1	1,386	0.07%
2018/06/05	38	9.96	4	9.96	9.94	34	1,319	2.58%
2018/06/04	8	10.10	50	10.10	10.15	-42	1,297	-3.24%
2018/06/01	0	0.00	2	9.96	10.05	-2	1,277	-0.16%
2018/05/31	0	0.00	2	9.97	9.93	-2	1,267	-0.16%
2018/05/30	5	10.05	2	9.95	9.96	3	1,261	0.24%
2018/05/29	4	9.97	2	9.93	10.00	2	1,250	0.16%
2018/05/28	1	9.89	0	0.00	9.93	1	1,244	0.08%
2018/05/25	1	9.97	0	0.00	9.94	1	1,240	0.08%
2018/05/22	0	0.00	1	9.91	9.90	-1	1,272	-0.08%
2018/05/21	1	9.93	0	0.00	9.93	1	1,309	0.08%
2018/05/18	0	0.00	13	9.89	9.92	-13	1,326	-0.98%
2018/05/16	2	9.89	0	0.00	9.89	2	1,472	0.14%
2018/05/10	0	0.00	4	9.85	9.86	-4	1,553	-0.26%
2018/05/08	1	9.85	0	0.00	9.85	1	1,556	0.06%
2018/05/07	1	9.73	1	9.79	9.78	0	1,569	0.00%
2018/05/04	1	9.97	0	0.00	9.97	1	1,568	0.06%
2018/05/03	6	10.10	0	0.00	10.10	6	1,559	0.38%
2018/04/30	0	0.00	1	9.49	9.54	-1	1,530	-0.07%
2018/04/27	1	9.37	0	0.00	9.37	1	1,567	0.06%
2018/04/24	0	0.00	3	9.79	9.73	-3	1,700	-0.18%
2018/04/23	0	0.00	2	10.00	10.00	-2	1,727	-0.12%
2018/04/20	0	0.00	1	10.15	10.15	-1	1,732	-0.06%
2018/04/19	1	10.15	0	0.00	10.15	1	1,744	0.06%
2018/04/18	0	0.00	1	9.98	9.90	-1	1,761	-0.06%
2018/04/17	0	9.99	0	0.00	9.90	0	1,769	0.00%
2018/04/16	1	10.05	0	0.00	10.05	1	1,789	0.06%
2018/04/13	0	0.00	2	10.05	10.05	-2	1,819	-0.11%
2018/04/12	1	10.10	1	9.98	10.15	0	1,865	0.00%
2018/04/11	1	9.85	1	9.94	9.85	0	1,863	0.00%
2018/04/10	1	9.78	1	9.99	9.78	0	1,897	0.00%
2018/04/03	2	10.03	0	0.00	10.05	2	1,939	0.10%
2018/03/29	0	0.00	1	10.45	10.30	-1	2,100	-0.05%
2018/03/28	1	10.20	3	10.30	10.20	-2	2,138	-0.09%
2018/03/26	10	10.35	0	0.00	10.35	10	2,446	0.41%
2018/03/23	0	0.00	1	10.40	10.40	-1	2,468	-0.04%
2018/03/22	0	0.00	1	10.85	10.75	-1	2,481	-0.04%
2018/03/20	0	0.00	5	10.70	10.70	-5	2,480	-0.20%
2018/03/19	11	10.89	1	10.80	10.80	10	2,632	0.38%
2018/03/16	4	10.85	0	0.00	10.75	4	2,653	0.15%
2018/03/15	0	0.00	1	10.75	10.80	-1	2,698	-0.04%
2018/03/13	0	0.00	1	10.45	10.50	-1	2,692	-0.04%
2018/03/12	1	10.30	0	0.00	10.30	1	2,706	0.04%
2018/03/09	1	10.35	0	0.00	10.35	1	2,752	0.04%
2018/03/07	1	10.20	0	0.00	10.25	1	2,902	0.03%
2018/03/06	6	10.40	2	10.35	10.30	4	2,988	0.13%
2018/03/02	0	0.00	7	10.42	10.55	-7	3,234	-0.22%
2018/03/01	1	10.45	0	0.00	10.50	1	3,283	0.03%
2018/02/27	2	10.60	0	0.00	10.60	2	3,302	0.06%
2018/02/23	2	10.63	1	10.65	10.70	1	3,326	0.03%
2018/02/22	0	0.00	1	10.65	10.55	-1	3,354	-0.03%
2018/02/21	4	10.39	3	10.62	10.55	1	3,374	0.03%
2018/02/12	1	10.10	2	10.08	10.10	-1	3,366	-0.03%
2018/02/09	1	9.64	1	9.76	10.10	0	3,366	0.00%
2018/02/06	1	10.85	3	10.67	10.70	-2	3,279	-0.06%
2018/02/02	1	12.20	15	12.25	12.25	-14	3,243	-0.43%
2018/02/01	1	12.50	0	0.00	12.40	1	3,271	0.03%
2018/01/31	0	12.40	0	0.00	12.40	0	3,310	0.00%
2018/01/30	0	0.00	6	12.46	12.50	-6	3,339	-0.18%
2018/01/26	0	0.00	3	12.53	12.50	-3	3,387	-0.09%
2018/01/23	6	12.90	0	0.00	12.75	6	3,447	0.17%
2018/01/22	0	0.00	1	12.90	12.80	-1	3,447	-0.03%
2018/01/18	8	12.94	3	12.87	12.80	5	3,558	0.14%
2018/01/17	1	12.50	2	12.65	12.75	-1	3,618	-0.03%
2018/01/15	1	12.60	0	0.00	12.60	1	3,652	0.03%
2018/01/12	0	12.75	2	12.68	12.70	-2	3,665	-0.05%
2018/01/11	1	12.35	0	0.00	12.35	1	3,683	0.03%
2018/01/10	1	12.40	0	0.00	12.35	1	3,761	0.03%
2018/01/09	2	12.58	0	0.00	12.50	2	3,986	0.05%
2018/01/08	6	12.83	1	12.90	12.65	5	4,280	0.12%
2018/01/05	1	12.85	4	12.79	12.75	-3	4,246	-0.07%
2018/01/04	1	12.85	0	0.00	12.85	1	4,255	0.02%
2018/01/03	102	12.90	1	12.85	12.90	101	4,260	2.37%	大買/鉅額交易
2018/01/02	1	12.90	1	12.85	12.80	0	4,336	0.00%