太極 (4934)-凱基-鳳山券商分點個股進出

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
22.60
漲跌
▼0.25
漲幅
-1.09%
成交量
642張
產業
上市光電類股
394人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/06/21	20	22.85	10	22.40	22.85	10	781	1.28%
2024/06/20	5	21.60	18	21.62	21.55	-13	746	-1.74%
2024/06/18	1	22.20	0	0.00	22.00	1	787	0.13%
2024/06/14	0	22.10	0	0.00	21.95	0	791	0.00%
2024/06/07	30	22.40	0	0.00	22.65	30	797	3.76%
2024/05/28	10	22.80	10	22.90	22.90	0	850	0.00%
2024/05/27	2	21.95	0	0.00	22.65	2	845	0.24%
2024/05/24	2	21.90	0	0.00	22.05	2	839	0.24%
2024/05/20	10	23.20	0	0.00	22.70	10	837	1.19%
2024/05/15	1	22.20	0	0.00	22.25	1	829	0.12%
2024/05/13	0	0.00	1	22.40	22.25	-1	840	-0.12%
2024/05/07	0.1	22.24	0	0.00	22.10	0.1	859	0.01%
2024/05/02	1	22.60	0	0.00	22.65	1	873	0.11%
2024/04/17	2	22.80	0	0.00	23.00	2	909	0.22%
2024/04/16	0	0.00	2	22.45	22.50	-2	905	-0.22%
2024/04/15	6	24.04	2	23.86	23.80	4	900	0.44%
2024/04/12	0	0.00	12	24.24	24.20	-12	891	-1.35%
2024/04/11	0.1	24.35	0	0.00	24.20	0.1	885	0.01%
2024/04/09	10	24.15	0	0.00	24.45	10	860	1.16%
2024/04/08	2	24.15	0	0.00	24.30	2	856	0.23%
2024/04/03	3	24.30	0	0.00	24.30	3	852	0.35%
2024/04/02	10	24.60	0	0.00	24.60	10	853	1.17%
2024/03/26	0	0.00	1	25.95	25.40	-1	848	-0.12%
2024/03/22	0	0.00	1	25.95	25.70	-1	912	-0.11%
2024/03/21	0	0.00	6	26.13	25.55	-6	901	-0.67%
2024/03/19	9	24.40	15.1	24.38	24.35	-6.1	873	-0.70%
2024/03/18	1	24.60	1	24.75	24.65	0	871	0.00%
2024/03/15	1	25.15	0	0.00	24.95	1	880	0.11%
2024/03/14	6	25.15	0	0.00	25.15	6	893	0.67%
2024/03/13	0	0.00	1	25.75	25.35	-1	889	-0.11%
2024/03/11	0	0.00	21	26.09	26.25	-21	869	-2.42%
2024/03/08	25	25.28	5	26.00	25.20	20	850	2.35%
2024/03/07	7	25.26	0	0.00	25.95	7	845	0.83%
2024/03/06	0	25.95	0	0.00	25.90	0	824	0.00%
2024/03/04	0	26.10	0	0.00	25.80	0	815	0.00%
2024/02/29	0	0.00	2	26.15	26.15	-2	812	-0.25%
2024/02/27	2	25.50	0	0.00	25.60	2	810	0.25%
2024/02/26	0	26.20	15	26.20	26.20	-15	813	-1.84%
2024/02/21	0	0.00	15	26.30	26.30	-15	846	-1.77%
2024/02/05	5	24.80	0	0.00	24.80	5	842	0.59%
2024/01/30	10	25.20	0	0.00	25.20	10	862	1.16%
2024/01/26	0	0.00	1	25.90	25.85	-1	858	-0.12%
2024/01/25	11	26.13	0	0.00	25.95	11	859	1.28%
2024/01/23	2	26.50	0	0.00	26.40	2	867	0.23%
2024/01/22	1	26.55	0	0.00	26.55	1	905	0.11%
2024/01/19	0	26.45	0	0.00	26.20	0	905	0.00%
2024/01/17	4	26.15	0	0.00	26.15	4	919	0.43%
2024/01/09	1	26.15	0	0.00	26.15	1	922	0.11%
2024/01/05	1	27.00	0	0.00	27.05	1	919	0.11%
2024/01/04	0	0.00	2	26.80	26.80	-2	925	-0.22%
2024/01/03	2	27.00	0	0.00	26.90	2	988	0.20%
2023/12/29	1	27.40	0	0.00	27.35	1	990	0.10%
2023/12/28	0	27.30	0	0.00	27.30	0	994	0.00%
2023/12/22	1	27.30	1	27.15	27.10	0	1,021	0.00%
2023/12/21	1	27.40	1	27.60	27.60	0	1,021	0.00%
2023/12/20	0	0.00	20	27.25	27.45	-20	1,009	-1.98%
2023/12/19	35	26.40	15	26.25	26.25	20	954	2.10%
2023/12/14	0.2	26.85	0	0.00	27.00	0.2	964	0.02%
2023/12/07	2	28.28	0	0.00	28.10	2	1,049	0.19%
2023/11/30	0	0.00	0.6	28.35	28.35	-0.6	1,431	-0.04%
2023/11/20	0	0.00	1	28.75	28.75	-1	1,797	-0.06%
2023/11/15	0	0.00	15	27.00	26.85	-15	1,997	-0.75%
2023/11/13	15	26.17	0	0.00	26.00	15	2,084	0.72%
2023/11/09	2	26.45	0	0.00	26.40	2	2,110	0.09%
2023/10/31	0	0.00	1	27.85	27.50	-1	2,449	-0.04%
2023/10/30	1	29.05	10	29.00	28.50	-9	2,479	-0.36%
2023/10/27	2	27.55	0	0.00	27.55	2	2,466	0.08%
2023/10/23	0	0.00	10	28.25	27.95	-10	2,680	-0.37%
2023/10/16	10	28.00	0	0.00	28.05	10	2,998	0.33%
2023/10/13	10	28.50	0	0.00	28.50	10	3,135	0.32%
2023/10/12	0	0.00	0.1	29.15	29.15	-0.1	3,290	0.00%
2023/10/02	0	0.00	20	33.00	33.00	-20	5,288	-0.38%
2023/09/25	0	0.00	10	32.20	32.00	-10	6,030	-0.17%
2023/09/21	11	31.51	0	0.00	31.35	11	6,054	0.18%
2023/09/19	1	32.70	0	0.00	32.25	1	6,069	0.02%
2023/09/18	9	32.70	0	0.00	32.70	9	6,091	0.15%
2023/09/14	10	32.70	0	0.00	32.70	10	6,206	0.16%
2023/09/11	0	0.00	1	33.80	33.15	-1	6,150	-0.02%
2023/09/08	11	35.80	0	0.00	35.00	11	6,075	0.18%
2023/09/07	1	37.75	23	38.34	37.25	-22	5,945	-0.37%
2023/09/06	1	37.55	0	0.00	37.70	1	5,839	0.02%
2023/09/04	0	0.00	2	37.20	36.50	-2	5,787	-0.03%
2023/09/01	4	37.00	0	0.00	37.10	4	5,776	0.07%
2023/08/31	6	37.45	0	0.00	37.55	6	5,751	0.10%
2023/08/30	2	37.95	0	0.00	37.95	2	5,749	0.03%
2023/08/29	0	0.00	10	37.43	37.30	-10	5,716	-0.17%
2023/08/28	20	37.73	3	38.10	37.35	17	5,680	0.30%
2023/08/24	0	0.00	1	36.85	36.55	-1	5,531	-0.02%
2023/08/22	5	37.40	7	36.77	36.50	-2	5,504	-0.04%
2023/08/21	2	37.55	35.2	37.80	37.80	-33.2	5,401	-0.62%
2023/08/18	10	36.68	1	36.60	36.10	9	5,295	0.17%
2023/08/17	0	0.00	23	35.18	36.35	-23	5,256	-0.44%
2023/08/15	10	34.85	10	35.00	34.90	0	5,189	0.00%
2023/08/14	10	33.68	15	33.60	33.75	-5	5,168	-0.10%
2023/08/11	7	34.43	0	0.00	34.40	7	5,138	0.14%
2023/08/10	1	35.60	1	35.55	35.40	0	5,100	0.00%
2023/08/09	1	35.05	0	0.00	36.25	1	5,047	0.02%
2023/08/08	2	36.00	7	36.84	35.50	-5	4,971	-0.10%
2023/08/07	1	34.30	0	0.00	34.15	1	4,849	0.02%
2023/08/04	0	0.00	15	33.28	33.75	-15	4,831	-0.31%
2023/08/02	20	34.19	0	0.00	33.60	20	4,849	0.41%
2023/08/01	0	0.00	0.1	35.00	34.90	-0.1	4,829	0.00%
2023/07/31	1.1	35.18	0	0.00	35.20	1.1	4,819	0.02%
2023/07/27	0.1	35.58	2	35.63	35.45	-1.9	4,737	-0.04%
2023/07/26	5	35.25	0	0.00	35.25	5	4,717	0.11%
2023/07/25	0	0.00	16	36.58	36.95	-16	4,660	-0.34%
2023/07/24	5	36.35	2	37.25	36.35	3	4,611	0.07%
2023/07/21	35	37.23	2	36.30	37.20	33	4,545	0.73%
2023/07/20	1	37.20	1	36.85	36.65	0	4,500	0.00%
2023/07/19	0	37.77	0	0.00	36.30	0	4,457	0.00%
2023/07/18	5	38.00	39	37.84	37.60	-34	4,434	-0.77%
2023/07/17	2	39.65	2	39.15	39.00	0	4,496	0.00%
2023/07/14	10	37.78	0	0.00	37.60	10	4,516	0.22%
2023/07/13	11	38.03	7	37.81	37.45	4	4,495	0.09%
2023/07/12	3	37.73	6	38.32	38.40	-3	4,353	-0.07%
2023/07/11	24	40.27	26	40.66	37.85	-2	4,146	-0.05%
2023/07/10	29	39.35	19	38.83	39.30	10	3,435	0.29%
2023/07/07	1	38.70	1.1	37.20	36.35	-0.1	2,927	0.00%
2023/07/06	6	37.83	8.2	38.04	38.00	-2.2	2,643	-0.08%
2023/07/05	13	35.67	16	35.97	35.35	-3	2,271	-0.13%
2023/07/04	10	32.00	10	32.37	33.05	0	2,028	0.00%
2023/07/03	10	32.80	0	0.00	32.75	10	1,982	0.50%
2023/06/30	10	31.80	0	0.00	32.55	10	1,966	0.51%
2023/06/28	6	31.65	0	0.00	31.50	6	1,983	0.30%
2023/06/27	4	32.28	0	0.00	31.20	4	2,019	0.20%
2023/06/21	14	32.68	10	31.92	32.65	4	2,040	0.20%
2023/06/20	21	32.13	69	32.35	32.50	-48	2,049	-2.34%
2023/06/19	3	30.50	2	31.00	30.45	1	2,060	0.05%
2023/06/16	52	30.57	3	30.55	30.15	49	2,237	2.19%
2023/06/14	6	30.38	1	30.45	30.30	5	2,515	0.20%
2023/06/13	3	30.27	1	30.75	30.20	2	2,685	0.07%
2023/06/12	20	30.53	2	30.25	30.25	18	2,880	0.62%
2023/06/09	1	31.00	1	30.95	31.10	0	2,959	0.00%
2023/06/08	0	0.00	15	30.80	30.60	-15	2,961	-0.51%
2023/06/07	2	31.00	1	31.20	31.05	1	2,968	0.03%
2023/06/06	4	31.10	5	31.39	31.50	-1	2,980	-0.03%
2023/06/05	0	0.00	19	31.67	31.70	-19	2,975	-0.64%
2023/06/02	2	30.25	9	30.78	30.70	-7	2,966	-0.24%
2023/06/01	23	29.95	9	29.94	30.00	14	2,969	0.47%
2023/05/31	2	30.20	0	0.00	30.35	2	2,999	0.07%
2023/05/30	12	30.43	2	31.15	30.35	10	3,025	0.33%
2023/05/29	0	0.00	50	30.07	30.90	-50	3,028	-1.65%
2023/05/19	2	29.30	0	0.00	29.20	2	3,117	0.06%
2023/05/18	10	29.50	0	0.00	29.20	10	3,130	0.32%
2023/05/17	4	29.53	2	29.85	29.50	2	3,134	0.06%
2023/05/16	0	0.00	10	29.60	29.45	-10	3,142	-0.32%
2023/05/11	11	29.25	0	0.00	29.10	11	3,184	0.35%
2023/05/10	20	30.13	10	30.30	30.20	10	3,190	0.31%
2023/05/09	5	30.16	8	30.22	29.85	-3	3,200	-0.09%
2023/05/08	11	31.15	0	0.00	30.95	11	3,169	0.35%
2023/05/04	1	31.95	0	0.00	32.05	1	3,165	0.03%
2023/05/02	0	0.00	1	31.90	32.00	-1	3,199	-0.03%
2023/04/27	2	30.50	0	0.00	30.55	2	3,192	0.06%
2023/04/26	1	30.55	0	0.00	30.65	1	3,202	0.03%
2023/04/25	7	30.24	10	30.72	30.15	-3	3,202	-0.09%
2023/04/24	0	31.35	0	0.00	31.00	0	3,180	0.00%
2023/04/21	1	31.50	42	31.58	31.00	-41	3,166	-1.29%
2023/04/20	54	35.04	7	33.00	32.55	47	3,091	1.52%
2023/04/19	0	0.00	5.3	35.25	35.25	-5.3	2,896	-0.18%
2023/04/18	9	32.74	15	32.78	32.05	-6	2,709	-0.22%
2023/04/17	2	31.95	0	0.00	31.90	2	2,634	0.08%
2023/04/14	2	31.60	0	0.00	31.70	2	2,619	0.08%
2023/04/13	5	31.73	0	0.00	31.45	5	2,601	0.19%
2023/04/12	14	32.14	2	32.45	32.10	12	2,581	0.46%
2023/04/11	5	31.65	1	31.45	31.50	4	2,540	0.16%
2023/04/10	10	31.75	0	0.00	31.65	10	2,526	0.40%
2023/04/07	0	0.00	2	31.95	31.95	-2	2,499	-0.08%
2023/04/06	0	0.00	1	31.05	31.05	-1	2,456	-0.04%
2023/03/31	0	0.00	20	30.75	30.90	-20	2,448	-0.82%
2023/03/30	0	0.00	2	31.08	31.00	-2	2,436	-0.08%
2023/03/29	1	30.35	8	30.25	30.45	-7	2,412	-0.29%
2023/03/28	15	30.37	5	30.81	30.45	10	2,396	0.42%
2023/03/27	2	31.80	6	31.41	31.15	-4	2,357	-0.17%
2023/03/24	2	31.50	0	0.00	31.75	2	2,319	0.09%
2023/03/23	11	32.10	3	31.93	31.65	8	2,283	0.35%
2023/03/22	7	31.73	21	31.81	31.40	-14	2,221	-0.63%
2023/03/21	17	32.96	3	32.57	32.55	14	2,163	0.65%
2023/03/20	1	31.20	12	31.97	32.95	-11	2,011	-0.55%
2023/03/17	9	31.36	10	31.00	31.30	-1	1,895	-0.05%
2023/03/16	1	30.75	0	0.00	30.55	1	1,772	0.06%
2023/03/15	0	0.00	12	31.33	32.10	-12	1,611	-0.74%
2023/03/14	5	27.00	1	29.00	29.20	4	1,415	0.28%
2023/03/10	10	27.38	10	27.30	27.30	0	1,311	0.00%
2023/03/06	10	26.95	10	27.32	27.20	0	1,267	0.00%
2023/03/03	4	27.20	4	27.25	27.25	0	1,247	0.00%
2023/03/02	5	27.65	5	28.10	28.10	0	1,214	0.00%
2023/02/24	8	27.89	7	28.15	28.30	1	1,176	0.08%
2023/02/22	0	0.00	0.1	28.45	28.80	-0.1	1,131	-0.01%
2023/02/21	12	28.75	13	29.00	29.05	-1	1,122	-0.09%
2023/02/20	10	28.65	0	0.00	28.95	10	1,098	0.91%
2023/02/17	5	28.40	5	28.60	28.60	0	1,085	0.00%
2023/02/14	2	27.85	2	28.35	27.90	0	1,046	0.00%
2023/02/10	0	0.00	0.1	28.35	28.00	-0.1	1,032	0.00%
2023/02/09	4	28.53	4	29.00	29.00	0	1,018	0.00%
2023/02/08	2	28.60	2	28.90	29.00	0	993	0.00%
2023/02/06	0	0.00	1	29.15	28.30	-1	946	-0.11%
2023/02/02	1	28.70	0	0.00	28.85	1	922	0.11%
2023/02/01	5	28.70	5	29.08	28.90	0	900	0.00%
2023/01/30	0.1	27.75	0	0.00	28.00	0.1	841	0.01%
2023/01/17	12	27.15	12	27.45	27.35	0	819	0.00%
2023/01/16	12	27.11	12	27.47	27.60	0	800	0.00%
2023/01/09	3	27.83	3	27.85	27.95	0	755	0.00%
2023/01/06	1	27.00	0	0.00	27.45	1	745	0.13%
2023/01/05	3	27.30	2	27.35	27.05	1	750	0.13%
2023/01/04	4	27.48	4	27.70	27.75	0	745	0.00%
2022/12/22	0	0.00	1	26.90	27.50	-1	738	-0.14%
2022/12/20	1	26.50	0	0.00	26.05	1	757	0.13%
2022/12/19	0	0.00	6	27.50	27.45	-6	776	-0.77%
2022/12/15	0	0.00	6	28.93	28.80	-6	784	-0.76%
2022/12/14	3	28.95	2	29.15	29.15	1	780	0.13%
2022/12/13	0	0.00	2	29.80	29.40	-2	772	-0.26%
2022/12/12	4	28.80	2	29.30	29.30	2	733	0.27%
2022/12/09	0	0.00	10	28.88	28.55	-10	706	-1.42%
2022/12/08	0	0.00	2	27.60	27.60	-2	672	-0.30%
2022/12/06	3	26.77	10	26.70	26.70	-7	686	-1.02%
2022/12/05	2	27.80	3	27.97	27.45	-1	694	-0.14%
2022/12/01	12	27.83	0	0.00	27.50	12	702	1.71%
2022/11/30	1	27.30	0.6	27.50	27.65	0.4	711	0.06%
2022/11/28	0	0.00	2	27.50	27.50	-2	718	-0.28%
2022/11/25	1	26.70	0	0.00	27.20	1	737	0.14%
2022/11/24	2	26.75	0	0.00	27.05	2	745	0.27%
2022/11/23	1	26.85	0	0.00	27.00	1	763	0.13%
2022/11/18	0	0.00	1	27.25	26.95	-1	837	-0.12%
2022/11/17	0	0.00	1	27.40	27.75	-1	838	-0.12%
2022/11/16	0	0.00	1	26.40	26.60	-1	833	-0.12%
2022/11/08	0	0.00	1	25.65	25.15	-1	947	-0.11%
2022/11/04	1	24.50	0	0.00	24.65	1	953	0.10%
2022/11/02	2	24.20	0	0.00	24.20	2	984	0.20%
2022/10/28	2	23.15	2	23.25	23.25	0	1,031	0.00%
2022/10/27	0	0.00	4	23.45	23.45	-4	1,053	-0.38%
2022/10/25	5	23.50	0	0.00	23.20	5	1,082	0.46%
2022/10/13	12	24.08	0	0.00	23.00	12	1,171	1.02%
2022/10/11	2	24.65	2	24.90	24.65	0	1,210	0.00%
2022/10/06	0	0.00	2	26.30	26.15	-2	1,242	-0.16%
2022/09/28	3	25.93	3	24.98	24.80	0	1,701	0.00%
2022/09/26	3	27.67	0	0.00	26.50	3	1,832	0.16%
2022/09/23	3	29.03	4	29.58	28.80	-1	1,890	-0.05%
2022/09/22	1	28.05	3	28.92	29.00	-2	1,932	-0.10%
2022/09/21	2	28.50	0	0.00	28.50	2	2,031	0.10%
2022/09/19	2	28.90	6	29.17	28.75	-4	2,259	-0.18%
2022/09/13	4	30.03	2.1	30.48	29.95	2	2,312	0.08%
2022/09/12	0	0.00	7	29.86	29.95	-7	2,326	-0.30%
2022/09/05	6	29.70	7	29.99	29.50	-1	2,430	-0.04%
2022/09/01	6	29.85	6	30.17	29.95	0	2,517	0.00%
2022/08/30	1	29.75	0	0.00	29.75	1	2,593	0.04%
2022/08/26	5	29.58	0	0.00	29.35	5	2,674	0.19%
2022/08/25	0	0.00	4	29.85	29.95	-4	2,680	-0.15%
2022/08/24	1	28.60	0	0.00	28.65	1	2,668	0.04%
2022/08/23	0	0.00	17	28.90	28.90	-17	2,662	-0.64%
2022/08/22	3	29.68	2	30.10	29.40	1	2,660	0.04%
2022/08/19	4	29.50	4	29.95	29.95	0	2,644	0.00%
2022/08/18	0	0.00	2	28.95	29.00	-2	2,604	-0.08%
2022/08/17	3	28.62	2	28.80	28.40	1	2,620	0.04%
2022/08/16	5	29.14	2	29.50	28.60	3	2,611	0.11%
2022/08/15	2	29.15	6	29.13	29.25	-4	2,589	-0.15%
2022/08/12	1	28.50	0	0.00	28.65	1	2,573	0.04%
2022/08/11	1	28.50	0	0.00	28.50	1	2,569	0.04%
2022/08/10	11	28.58	4	28.70	28.45	7	2,569	0.27%
2022/08/09	11	28.40	4.1	28.83	28.85	6.9	2,562	0.27%
2022/08/08	0.1	29.10	2	28.03	28.60	-1.9	2,544	-0.07%
2022/08/03	1	26.35	0	0.00	26.05	1	2,513	0.04%
2022/08/02	6	27.78	2	27.00	27.00	4	2,498	0.16%
2022/07/28	0	0.00	3	28.60	28.05	-3	2,490	-0.12%
2022/07/27	1	27.85	1	28.25	28.30	0	2,485	0.00%
2022/07/25	13	28.60	0	0.00	28.70	13	2,471	0.53%
2022/07/20	0	0.00	1	29.40	28.90	-1	2,460	-0.04%
2022/07/18	2	28.90	0	0.00	28.85	2	2,445	0.08%
2022/07/14	1	28.10	0	0.00	27.90	1	2,410	0.04%
2022/07/13	1	28.20	1	28.50	27.65	0	2,414	0.00%
2022/07/12	5	27.96	1	29.55	27.85	4	2,385	0.17%
2022/07/11	2	30.90	21	31.39	30.90	-19	2,288	-0.83%
2022/07/08	2	32.90	7	33.45	32.95	-5	2,183	-0.23%
2022/07/07	0	0.00	30	29.36	31.30	-30	2,070	-1.45%
2022/07/06	0	0.00	2	31.10	30.40	-2	2,018	-0.10%
2022/07/05	7	31.74	7.2	31.55	32.75	-0.2	2,015	-0.01%
2022/07/01	0	0.00	16.1	31.54	30.45	-16.1	1,891	-0.85%
2022/06/30	0.1	33.65	2	33.75	33.50	-1.9	1,828	-0.10%
2022/06/29	0	0.00	2	33.78	34.40	-2	1,791	-0.11%
2022/06/28	3	33.25	1	34.90	34.65	2	1,701	0.12%
2022/06/27	1	31.00	5.1	31.81	33.10	-4.1	1,584	-0.26%
2022/06/17	0	0.00	4	30.15	30.35	-4	1,450	-0.28%
2022/06/16	0	0.00	0	30.30	29.65	0	1,432	0.00%
2022/06/15	0	0.00	1	30.35	29.95	-1	1,410	-0.07%
2022/06/14	0	0.00	1.2	30.38	30.75	-1.2	1,418	-0.08%
2022/06/13	0	0.00	1	31.35	31.30	-1	1,381	-0.07%
2022/06/10	3	30.65	0.6	30.57	30.60	2.4	1,319	0.18%
2022/06/09	0	0.00	5	30.31	30.10	-5	1,279	-0.39%
2022/06/07	1	27.60	0	0.00	27.50	1	1,182	0.08%
2022/06/06	1	28.35	5	28.44	28.50	-4	1,155	-0.35%
2022/06/02	0	0.00	1	26.15	26.20	-1	1,099	-0.09%
2022/06/01	1	25.30	3	25.47	25.50	-2	1,089	-0.18%
2022/05/31	2	24.00	0	0.00	24.40	2	1,092	0.18%
2022/05/25	0	0.00	2	24.13	24.05	-2	1,088	-0.18%
2022/05/24	0	23.15	0	0.00	22.55	0	1,087	0.00%
2022/05/19	0	0.00	10	22.45	23.00	-10	1,119	-0.89%
2022/05/18	1	23.25	1	23.10	23.20	0	1,128	0.00%
2022/05/11	10	22.40	0	0.00	22.10	10	1,219	0.82%
2022/04/25	1	24.15	0	0.00	24.00	1	1,279	0.08%
2022/04/22	1	25.00	0	0.00	25.10	1	1,280	0.08%
2022/04/20	0	26.10	0	0.00	26.10	0	1,335	0.00%
2022/04/19	0	0.00	2	26.53	26.70	-2	1,357	-0.15%
2022/04/15	1	25.30	0	0.00	25.10	1	1,395	0.07%
2022/04/14	1	26.25	0	0.00	26.15	1	1,454	0.07%
2022/04/11	3.3	26.24	0	0.00	26.05	3.3	1,772	0.18%
2022/04/07	0.1	27.80	0	0.00	27.15	0.1	2,246	0.00%
2022/04/06	4.1	28.66	0	0.00	28.30	4.1	2,627	0.16%
2022/04/01	0	0.00	2	29.10	29.15	-2	2,803	-0.07%
2022/03/30	0.1	30.25	0	0.00	30.25	0.1	2,816	0.00%
2022/03/25	0.1	31.75	0	0.00	31.35	0.1	2,806	0.00%
2022/03/24	2	31.90	0	0.00	31.85	2	2,807	0.07%
2022/03/17	1	31.75	0	0.00	31.75	1	2,939	0.03%
2022/03/15	0	0.00	9	31.65	31.50	-9	2,943	-0.31%
2022/03/14	0	0.00	2	32.45	32.20	-2	2,953	-0.07%
2022/03/11	1	32.30	0	0.00	32.30	1	2,982	0.03%
2022/03/10	10	33.02	0	0.00	32.65	10	2,994	0.33%
2022/03/09	0	32.80	0	0.00	32.50	0	3,020	0.00%
2022/03/08	0	32.95	4	31.49	31.60	-4	3,030	-0.13%
2022/03/04	0.1	34.80	0	0.00	34.40	0.1	3,038	0.00%
2022/03/03	0	0.00	55	34.20	34.20	-55	3,068	-1.79%
2022/02/24	0	0.00	10	33.35	32.95	-10	3,209	-0.31%
2022/02/21	3	34.80	1	34.80	34.70	2	3,383	0.06%
2022/02/18	1	35.30	0	0.00	35.05	1	3,502	0.03%
2022/02/11	7	36.36	2	37.00	36.30	5	3,725	0.13%
2022/02/09	0	0.00	21	34.60	35.00	-21	3,770	-0.56%
2022/01/26	3	33.35	0	0.00	33.40	3	3,994	0.08%
2022/01/25	0	33.50	0	0.00	33.40	0	4,257	0.00%
2022/01/21	0	0.00	1	33.80	33.80	-1	4,742	-0.02%
2022/01/20	0	0.00	2	33.90	33.90	-2	4,836	-0.04%
2022/01/19	0	0.00	1	34.10	34.10	-1	4,880	-0.02%
2022/01/14	1	33.70	0	0.00	33.80	1	5,129	0.02%
2022/01/11	1	35.90	6	35.70	35.65	-5	5,471	-0.09%
2022/01/10	1	37.20	2	37.20	36.70	-1	5,516	-0.02%
2022/01/07	14	37.44	33	36.50	36.30	-19	5,605	-0.34%
2022/01/06	1	37.80	1	38.20	37.65	0	5,707	0.00%
2022/01/05	9	38.40	0	0.00	38.10	9	5,902	0.15%
2022/01/04	31	38.43	28	38.35	39.50	3	5,927	0.05%
2022/01/03	74	39.90	34.1	39.84	39.05	40	5,861	0.68%
2021/12/30	29	39.76	18.2	39.87	39.70	10.9	5,800	0.19%
2021/12/29	20.1	37.26	28.1	38.20	39.80	-8	5,503	-0.15%
2021/12/28	15	36.38	21	36.54	37.90	-6	5,193	-0.12%
2021/12/27	0	0.00	2	34.63	34.50	-2	5,182	-0.04%
2021/12/24	0	0.00	2	34.70	34.15	-2	5,373	-0.04%
2021/12/23	3	34.93	5	34.88	34.80	-2	5,592	-0.04%
2021/12/22	1	34.35	1	33.85	33.75	0	5,938	0.00%
2021/12/17	0	0.00	2	34.55	33.80	-2	6,628	-0.03%
2021/12/16	5	35.54	3	35.15	35.00	2	6,729	0.03%
2021/12/15	1	33.05	0	0.00	34.70	1	6,706	0.01%
2021/12/14	2	33.38	1	33.55	33.10	1	6,747	0.01%
2021/12/13	2	33.95	0	0.00	33.85	2	6,877	0.03%
2021/12/10	25	34.70	1	34.80	34.30	24	7,048	0.34%
2021/12/08	3	33.43	0	0.00	33.65	3	7,078	0.04%
2021/12/07	6	33.85	0	0.00	33.40	6	7,108	0.08%
2021/12/06	1	34.25	0	0.00	34.15	1	7,142	0.01%
2021/12/02	3	33.83	0	0.00	33.15	3	7,209	0.04%
2021/12/01	2	33.68	2	34.00	33.85	0	7,283	0.00%
2021/11/29	0	0.00	3	33.75	33.45	-3	7,551	-0.04%
2021/11/26	4	33.29	0.1	34.35	34.15	3.9	7,593	0.05%
2021/11/24	0	0.00	1.1	35.90	35.90	-1.1	7,795	-0.01%
2021/11/23	3	35.73	1	36.54	35.60	2	8,168	0.02%
2021/11/22	1	36.25	6.1	36.29	36.25	-5.1	8,335	-0.06%
2021/11/19	7.2	36.23	0	0.00	35.90	7.2	8,407	0.09%
2021/11/18	10	36.75	1	38.50	36.60	9	8,395	0.11%
2021/11/17	2.1	36.66	11	37.17	38.00	-9	8,354	-0.11%
2021/11/16	0	0.00	3	36.98	36.30	-3	8,369	-0.04%
2021/11/15	1	35.85	2	36.00	36.05	-1	8,405	-0.01%
2021/11/12	3	35.33	1	35.25	35.10	2	8,506	0.02%
2021/11/11	5	36.14	3	36.28	35.65	2	8,636	0.02%
2021/11/10	3.1	36.40	0	0.00	36.25	3.1	8,757	0.04%
2021/11/09	1	36.40	4.1	36.46	36.65	-3.1	9,009	-0.03%
2021/11/08	0.4	36.00	0	0.00	35.65	0.4	9,115	0.00%
2021/11/05	2	35.90	4	36.43	36.15	-2	9,159	-0.02%
2021/11/04	6	36.82	2	37.05	36.55	4	9,198	0.04%
2021/11/03	6	36.43	4.1	37.06	36.45	2	9,195	0.02%
2021/11/02	33	38.13	5	38.00	37.00	28	9,183	0.30%
2021/11/01	10	39.29	10	39.83	39.90	0	9,108	0.00%
2021/10/29	7	36.83	14.1	37.29	37.30	-7.1	9,048	-0.08%
2021/10/28	0.1	36.35	4	35.68	36.20	-3.9	9,008	-0.04%
2021/10/27	5	34.99	0	0.00	35.00	5	9,053	0.06%
2021/10/26	4	35.08	9	35.81	35.10	-5	9,048	-0.06%
2021/10/25	0	0.00	0.1	35.05	34.95	-0.1	8,983	0.00%
2021/10/22	10	35.50	1	36.40	35.25	9	9,010	0.10%
2021/10/21	1	36.50	1	37.00	36.10	0	9,001	0.00%
2021/10/20	14	36.28	3	36.30	36.20	11	8,966	0.12%
2021/10/19	1	37.20	13	37.25	37.20	-12	8,954	-0.13%
2021/10/18	0	0.00	1	36.20	36.00	-1	8,880	-0.01%
2021/10/15	4	35.68	23	36.23	36.30	-19	8,953	-0.21%
2021/10/14	25	36.01	8.6	36.22	35.70	16.4	9,077	0.18%
2021/10/13	6.4	35.16	17	36.03	36.90	-10.7	9,218	-0.12%
2021/10/12	7	32.89	8	33.62	33.90	-1	9,239	-0.01%
2021/10/08	5	34.93	0	0.00	34.85	5	9,289	0.05%
2021/10/07	4	34.63	24	34.92	35.55	-20	9,247	-0.22%
2021/10/06	1	33.60	0	0.00	33.50	1	9,169	0.01%
2021/10/05	4	31.78	18	33.38	33.90	-14	9,156	-0.15%
2021/10/04	24	34.85	21	33.97	33.10	3	9,074	0.03%
2021/10/01	24	35.72	20	36.80	36.30	4	8,899	0.04%
2021/09/30	20	36.76	26.1	37.44	36.25	-6.1	8,696	-0.07%
2021/09/29	41.1	38.62	20	39.28	38.60	21.1	8,459	0.25%
2021/09/28	19	38.53	46	37.94	40.00	-27	8,080	-0.33%
2021/09/27	4.1	36.85	17.1	36.38	36.45	-13	7,705	-0.17%
2021/09/24	5	34.75	16	34.61	34.60	-11	7,493	-0.15%
2021/09/23	2	33.95	9	34.55	35.20	-7	7,406	-0.09%
2021/09/22	3	32.25	3	32.52	32.80	0	7,296	0.00%
2021/09/17	8	33.49	12	33.94	33.80	-4	7,257	-0.06%
2021/09/16	13	34.59	14	34.84	34.05	-1	7,187	-0.01%
2021/09/15	10	35.06	45	34.64	35.35	-35	7,035	-0.50%
2021/09/14	10	32.43	3	32.78	32.15	7	6,856	0.10%
2021/09/13	14	33.36	6	32.81	32.70	8	6,834	0.12%
2021/09/10	15	32.63	37	32.42	32.80	-22	6,795	-0.32%
2021/09/09	23	32.19	54	32.37	33.05	-31	6,757	-0.46%
2021/09/08	25	31.69	11	31.49	31.05	14	6,707	0.21%
2021/09/07	36	32.74	13	33.03	32.50	23	6,677	0.34%
2021/09/06	38	33.73	22	33.22	33.05	16	6,634	0.24%
2021/09/03	45	33.12	50	33.32	35.00	-5	6,541	-0.08%
2021/09/02	48	35.00	30	35.67	34.20	18	6,390	0.28%
2021/09/01	29	35.48	34	35.65	35.70	-5	6,239	-0.08%
2021/08/31	52	35.66	54	35.78	36.20	-2	6,141	-0.03%
2021/08/30	52	36.19	37	36.31	36.05	15	6,010	0.25%
2021/08/27	44	35.71	38	36.64	35.80	6	5,847	0.10%
2021/08/26	33	34.16	26.2	33.97	35.10	6.8	5,451	0.12%
2021/08/25	18	31.93	12	31.85	31.95	6	5,249	0.11%
2021/08/23	0	0.00	10	29.60	30.25	-10	5,103	-0.20%
2021/08/20	10	26.93	8	28.35	29.55	2	5,034	0.04%
2021/08/19	17	29.49	21	29.74	28.75	-4	4,895	-0.08%
2021/08/18	26	30.47	29	31.05	31.90	-3	4,775	-0.06%
2021/08/17	53	34.73	16	35.61	32.40	37	4,636	0.80%
2021/08/16	34	36.46	25	36.67	36.00	9	4,441	0.20%
2021/08/13	40	36.02	50	37.18	37.90	-10	4,278	-0.23%
2021/08/12	20	35.96	31	34.58	36.10	-11	3,995	-0.28%
2021/08/11	0	0.00	18	33.28	32.95	-18	3,857	-0.47%
2021/08/10	16	33.82	88	35.03	33.40	-72	3,779	-1.90%
2021/08/09	115	34.74	2	34.42	34.50	113	3,702	3.05%	大買/鉅額交易
2021/08/06	2	35.00	10	34.67	34.70	-8	3,649	-0.22%
2021/08/05	5.3	35.30	0	0.00	35.65	5.3	3,580	0.15%
2021/08/04	7	35.49	9.3	35.30	36.00	-2.3	3,431	-0.07%
2021/08/03	5.2	32.01	17	31.85	34.10	-11.8	3,232	-0.37%
2021/08/02	6	31.41	18	31.90	32.15	-12	3,079	-0.39%
2021/07/30	0	0.00	0.2	30.23	29.80	-0.2	2,942	-0.01%
2021/07/29	0	0.00	2.1	29.85	29.80	-2.1	2,918	-0.07%
2021/07/28	17	28.21	14	29.88	30.40	3	2,902	0.10%
2021/07/27	10	30.02	120.1	29.99	29.05	-110.1	2,871	-3.83%	大賣/鉅額交易
2021/07/26	7	30.96	20	31.50	30.60	-13	2,850	-0.46%
2021/07/23	0.3	31.70	45.2	31.46	31.30	-45	2,867	-1.57%
2021/07/22	6.3	31.24	29.1	31.47	31.05	-22.8	2,837	-0.80%
2021/07/21	128	30.61	0	0.00	30.15	128	2,836	4.51%	大買/鉅額交易
2021/07/20	6.1	30.87	24	31.51	31.20	-18	2,716	-0.66%
2021/07/19	8	31.79	15.1	30.79	31.80	-7.1	2,483	-0.28%
2021/07/16	12.1	29.03	10	28.85	29.10	2.1	2,224	0.09%
2021/07/15	0	27.15	5.1	27.67	28.15	-5.1	2,013	-0.25%
2021/07/14	1	25.00	2	25.20	25.60	-1	1,852	-0.05%
2021/07/12	0	0.00	12	23.58	23.95	-12	1,813	-0.66%
2021/07/08	1	23.20	0	0.00	23.30	1	1,814	0.06%
2021/07/07	0	0.00	1	23.50	23.30	-1	1,867	-0.05%
2021/07/06	1	24.10	0	0.00	23.55	1	1,894	0.05%
2021/07/02	0	0.00	6	23.40	23.35	-6	2,043	-0.29%
2021/06/29	0	0.00	1	23.70	23.35	-1	2,097	-0.05%
2021/06/28	1	23.45	0	0.00	23.85	1	2,090	0.05%
2021/06/22	0	0.00	1	22.95	22.95	-1	2,121	-0.05%
2021/06/16	2	25.35	0	0.00	24.80	2	2,209	0.09%
2021/06/15	2	24.00	0	0.00	24.10	2	2,201	0.09%
2021/05/31	5	23.80	0	0.00	23.80	5	2,507	0.20%
2021/05/28	0	0.00	1	23.85	23.80	-1	2,506	-0.04%
2021/05/26	0	0.00	2	23.55	23.55	-2	2,513	-0.08%
2021/05/24	0	0.00	1	22.95	22.95	-1	2,544	-0.04%
2021/05/20	0	0.00	1	22.25	22.10	-1	2,578	-0.04%
2021/05/19	3	23.60	0	0.00	23.30	3	2,583	0.12%
2021/05/17	0	0.00	2	20.75	20.75	-2	2,594	-0.08%
2021/05/13	2	22.70	0	0.00	22.60	2	2,559	0.08%
2021/05/11	5	26.60	7	25.69	25.65	-2	2,515	-0.08%
2021/05/10	0	0.00	2	28.20	27.80	-2	2,500	-0.08%
2021/05/07	0	0.00	3	27.25	27.80	-3	2,511	-0.12%
2021/05/06	0	0.00	5	26.80	27.10	-5	2,501	-0.20%
2021/05/05	0	0.00	2	27.75	27.05	-2	2,480	-0.08%
2021/05/04	16	27.98	10	29.09	27.80	6	2,459	0.24%
2021/05/03	13	29.85	14	30.16	29.40	-1	2,416	-0.04%
2021/04/29	6	28.67	4.3	29.12	29.90	1.7	2,358	0.07%
2021/04/28	15.1	29.53	13	30.15	28.85	2.1	2,298	0.09%
2021/04/27	13.2	29.74	21	29.24	29.85	-7.8	2,231	-0.35%
2021/04/26	3	28.05	0	0.00	28.65	3	2,130	0.14%
2021/04/23	0	0.00	3	27.80	27.80	-3	2,117	-0.14%
2021/04/22	31	28.18	2	28.40	27.50	29	2,129	1.36%
2021/04/21	2.1	28.81	11.3	29.22	29.00	-9.2	2,085	-0.44%
2021/04/20	4.3	28.60	2	28.25	28.75	2.3	2,046	0.11%
2021/04/19	0	0.00	4	27.41	27.45	-4	2,029	-0.20%
2021/04/16	17	27.90	2.4	27.78	27.75	14.6	2,034	0.72%
2021/04/15	3	27.70	0	0.00	27.70	3	2,085	0.14%
2021/04/14	0	0.00	4	28.25	27.35	-4	2,125	-0.19%
2021/04/13	10	29.09	6	29.15	28.30	4	2,145	0.19%
2021/04/12	12.2	28.24	5	28.32	28.20	7.2	2,185	0.33%
2021/04/09	7.2	29.33	2	29.08	28.80	5.2	2,340	0.22%
2021/04/08	75	29.61	10	29.36	29.50	65	2,298	2.83%
2021/04/07	0	0.00	5	28.20	28.60	-5	2,234	-0.22%
2021/04/06	4.5	28.31	2	28.18	28.35	2.5	2,282	0.11%
2021/03/31	3	27.15	0	0.00	27.05	3	2,309	0.13%
2021/03/30	2	27.40	3	27.20	27.20	-1	2,331	-0.04%
2021/03/29	2	27.75	1	27.70	27.45	1	2,372	0.04%
2021/03/25	1	27.50	0	0.00	27.50	1	2,364	0.04%
2021/03/24	0.5	27.90	1	27.80	27.75	-0.5	2,365	-0.02%
2021/03/23	0	0.00	1	28.65	28.05	-1	2,370	-0.04%
2021/03/22	2	28.65	0	0.00	28.95	2	2,349	0.09%
2021/03/16	0	0.00	8	27.85	27.75	-8	2,343	-0.34%
2021/03/12	2	28.30	0	0.00	28.25	2	2,386	0.08%
2021/03/11	1	28.25	0	0.00	28.20	1	2,442	0.04%
2021/03/10	3	29.35	5	27.90	28.55	-2	2,539	-0.08%
2021/03/09	10	28.67	3	27.35	28.65	7	2,665	0.26%
2021/03/08	3	26.85	0	0.00	26.85	3	2,569	0.12%
2021/03/05	0	0.00	10	25.90	25.65	-10	2,574	-0.39%
2021/03/04	0	0.00	1	26.60	26.05	-1	2,603	-0.04%
2021/03/03	1	26.50	0	0.00	26.30	1	2,616	0.04%
2021/02/18	0	25.40	0	0.00	25.70	0	2,887	0.00%
2021/02/05	3	24.08	0	0.00	24.10	3	2,902	0.10%
2021/02/04	0	0.00	3	24.13	24.10	-3	2,966	-0.10%
2021/02/03	3	24.85	0	0.00	24.60	3	2,986	0.10%
2021/02/01	10	23.30	0	0.00	23.70	10	3,041	0.33%
2021/01/29	4	24.80	1	25.15	24.80	3	3,067	0.10%
2021/01/26	3	26.80	0	0.00	26.45	3	3,224	0.09%
2021/01/21	4	26.95	11	27.09	26.35	-7	3,351	-0.21%
2021/01/18	12	26.89	0	0.00	28.50	12	3,471	0.35%
2021/01/15	0	0.00	5	28.00	27.95	-5	3,486	-0.14%
2021/01/14	0	0.00	2	28.75	28.45	-2	3,499	-0.06%
2021/01/13	3	28.60	2	28.90	28.40	1	3,519	0.03%
2021/01/12	0	0.00	5	28.15	28.00	-5	3,529	-0.14%
2021/01/11	0	0.00	13	28.28	28.40	-13	3,574	-0.36%
2021/01/08	6	28.57	0	0.00	28.55	6	3,679	0.16%
2021/01/07	4	29.74	2	30.08	29.65	2	3,778	0.05%
2021/01/06	8	29.34	1	29.50	28.95	7	3,923	0.18%
2021/01/05	30	30.51	1	31.45	30.30	29	4,064	0.71%
2021/01/04	5	31.36	5.8	31.12	32.00	-0.8	4,229	-0.02%
2020/12/31	0	0.00	1	29.70	29.40	-1	4,157	-0.02%
2020/12/30	0	0.00	2	30.00	29.75	-2	4,230	-0.05%
2020/12/29	10	29.50	3	30.28	29.75	7	4,311	0.16%
2020/12/28	0	0.00	10	28.30	29.10	-10	4,326	-0.23%
2020/12/25	5	28.40	0	0.00	27.90	5	4,419	0.11%
2020/12/24	14	28.50	2	28.60	28.20	12	4,476	0.27%
2020/12/23	8	28.71	0	0.00	28.80	8	4,523	0.18%
2020/12/22	2	27.60	1	27.95	27.40	1	4,684	0.02%
2020/12/15	1	28.40	0	0.00	28.10	1	5,583	0.02%
2020/12/14	2	28.85	0	0.00	28.70	2	5,747	0.03%
2020/12/11	7	27.91	0	0.00	27.90	7	5,821	0.12%
2020/12/10	1	28.95	1	29.25	28.70	0	5,837	0.00%
2020/12/08	13	28.82	4	28.65	28.80	9	5,885	0.15%
2020/12/07	10	29.00	9	29.56	29.00	1	5,931	0.02%
2020/12/04	23	30.40	3	30.35	30.00	20	5,965	0.34%
2020/12/03	1	29.85	5	30.52	30.55	-4	5,931	-0.07%
2020/12/01	1	28.55	2	28.40	28.30	-1	6,219	-0.02%
2020/11/30	10	28.60	0	0.00	28.75	10	6,526	0.15%
2020/11/26	0	0.00	2	28.73	28.50	-2	7,197	-0.03%
2020/11/25	3	28.75	4	29.00	28.95	-1	7,238	-0.01%
2020/11/24	10	27.70	0	0.00	28.45	10	7,417	0.13%
2020/11/23	0	0.00	15	27.44	27.50	-15	7,371	-0.20%
2020/11/19	2	27.45	0	0.00	27.25	2	7,371	0.03%
2020/11/18	11	27.25	0	0.00	26.95	11	7,343	0.15%
2020/11/17	8	27.90	1	28.05	27.75	7	7,306	0.10%
2020/11/16	11	27.58	0	0.00	27.05	11	7,340	0.15%
2020/11/13	1	27.80	0	0.00	27.95	1	7,397	0.01%
2020/11/12	2	28.00	0	0.00	28.05	2	7,473	0.03%
2020/11/11	2	28.65	0	0.00	28.95	2	7,590	0.03%
2020/11/10	0	0.00	1	29.25	28.70	-1	7,778	-0.01%
2020/11/06	3	28.58	1	28.55	28.50	2	7,821	0.03%
2020/11/05	0	0.00	1	28.45	29.30	-1	7,952	-0.01%
2020/11/04	1	28.15	1.1	27.60	27.55	-0.1	8,034	0.00%
2020/11/02	2	28.65	7	28.55	28.40	-5	7,976	-0.06%
2020/10/30	0.1	29.65	0	0.00	29.65	0.1	7,935	0.00%
2020/10/29	1	30.45	1	30.65	30.60	0	7,911	0.00%
2020/10/28	1	31.65	1	32.10	31.20	0	7,881	0.00%
2020/10/27	5	30.90	0	0.00	31.05	5	7,804	0.06%
2020/10/23	0	0.00	1	30.00	30.35	-1	7,738	-0.01%
2020/10/22	2	31.05	0	0.00	30.15	2	7,732	0.03%
2020/10/21	1	30.90	0	0.00	30.65	1	7,725	0.01%
2020/10/19	27	31.05	19	30.79	30.80	8	7,717	0.10%
2020/10/16	5	31.49	9	30.68	30.90	-4	7,684	-0.05%
2020/10/15	8	32.01	5	32.52	32.40	3	7,580	0.04%
2020/10/14	14	33.77	22	33.75	33.20	-8	7,445	-0.11%
2020/10/13	13	33.30	2	33.33	33.20	11	7,306	0.15%
2020/10/12	5	33.35	18	33.55	34.80	-13	7,152	-0.18%
2020/10/08	0	0.00	48	32.47	32.20	-48	7,050	-0.68%
2020/10/07	21	31.50	12	31.93	31.70	9	7,102	0.13%
2020/10/06	62	32.17	3	32.50	31.90	59	7,050	0.84%
2020/10/05	2	30.85	1	31.10	31.20	1	7,003	0.01%
2020/09/30	3	31.80	1	30.75	31.85	2	6,972	0.03%
2020/09/29	12	29.45	2	29.68	29.00	10	6,925	0.14%
2020/09/28	12	29.89	2	30.43	30.25	10	6,994	0.14%
2020/09/25	17.2	29.80	4	32.55	30.80	13.2	7,185	0.18%
2020/09/24	8	33.12	2	32.48	32.25	6	7,193	0.08%
2020/09/23	4	33.96	2	34.35	34.65	2	7,055	0.03%
2020/09/22	2	33.33	1	33.00	33.90	1	6,900	0.01%
2020/09/21	8	34.88	6	36.49	35.05	2	6,755	0.03%
2020/09/18	16	34.18	0	0.00	34.80	16	6,502	0.25%
2020/09/17	0	0.00	19	31.12	32.00	-19	6,359	-0.30%
2020/09/16	2	29.00	17	28.92	29.10	-15	6,183	-0.24%
2020/09/15	15	28.54	25.1	28.86	28.30	-10.1	6,107	-0.16%
2020/09/14	24	27.50	29	27.59	27.90	-5	6,105	-0.08%
2020/09/11	10	28.00	29.1	28.73	28.30	-19.1	6,069	-0.31%
2020/09/10	27	28.17	1.9	28.53	28.40	25.1	5,996	0.42%
2020/09/09	1.1	26.85	6	28.59	28.55	-4.9	5,930	-0.08%
2020/09/08	3	26.17	39.1	26.27	27.00	-36.1	5,833	-0.62%
2020/09/07	32	28.09	15.7	29.20	27.50	16.3	5,766	0.28%
2020/09/04	47.1	27.47	10.7	28.56	29.40	36.4	5,634	0.65%
2020/09/03	23	27.76	3	28.13	28.00	20	5,352	0.37%
2020/09/02	7	23.16	7	24.99	25.95	0	5,070	0.00%
2020/09/01	6	23.39	17	24.37	23.60	-11	4,823	-0.23%
2020/08/31	0	0.00	14	22.40	22.40	-14	4,422	-0.32%
2020/08/28	0	0.00	69	19.74	20.40	-69	4,371	-1.58%
2020/08/27	3	18.55	16	19.00	18.55	-13	4,133	-0.31%
2020/08/25	71	18.85	0	0.00	18.75	71	4,143	1.71%
2020/08/21	2	18.10	5	17.90	18.30	-3	4,210	-0.07%
2020/08/20	2	18.10	1	18.25	18.40	1	4,319	0.02%
2020/08/19	6	18.64	6	18.93	18.65	0	4,284	0.00%
2020/08/18	10	19.63	1	19.60	19.45	9	4,248	0.21%
2020/08/17	11	19.78	0	0.00	19.90	11	4,213	0.26%
2020/08/14	1	19.75	5	19.95	19.80	-4	4,110	-0.10%
2020/08/13	12	18.53	0	0.00	18.35	12	3,915	0.31%
2020/08/11	1	20.00	0	0.00	18.85	1	3,866	0.03%
2020/08/10	1	19.50	0	0.00	19.95	1	3,713	0.03%
2020/08/06	0	0.00	0.6	18.00	18.15	-0.6	3,655	-0.02%
2020/07/28	1	17.25	0	0.00	17.20	1	4,005	0.02%
2020/07/24	0	0.00	10	18.40	18.25	-10	4,110	-0.24%
2020/07/20	2	18.55	0	0.00	18.25	2	4,160	0.05%
2020/07/17	0	0.00	10	17.95	18.05	-10	4,161	-0.24%
2020/07/15	10	20.00	7	19.60	19.15	3	4,124	0.07%
2020/07/14	17	18.96	0	0.00	19.60	17	3,999	0.43%
2020/07/08	1	18.70	5	19.30	19.45	-4	3,777	-0.11%
2020/07/07	0	0.00	5.6	18.90	18.80	-5.6	3,725	-0.15%
2020/07/06	8	19.38	2	20.00	20.10	6	3,703	0.16%
2020/07/03	7	18.68	8	18.69	18.80	-1	3,508	-0.03%
2020/07/02	0	0.00	7	16.56	17.10	-7	3,326	-0.21%
2020/06/29	2	16.20	0	0.00	16.20	2	3,278	0.06%
2020/06/15	0	0.00	6	16.35	16.20	-6	3,430	-0.17%
2020/06/12	0	0.00	2	15.80	16.10	-2	3,451	-0.06%
2020/06/11	2	16.75	0	0.00	16.40	2	3,467	0.06%
2020/06/10	0	0.00	6	16.55	16.50	-6	3,487	-0.17%
2020/06/08	1	17.60	0	0.00	17.55	1	3,576	0.03%
2020/06/04	0	0.00	2	17.70	17.65	-2	3,680	-0.05%
2020/06/01	1	17.60	0	0.00	17.35	1	3,856	0.03%
2020/05/29	0	0.00	56	17.38	17.50	-56	3,895	-1.44%
2020/05/28	1	17.50	0	0.00	17.40	1	3,945	0.03%
2020/05/21	0	0.00	2	18.00	17.30	-2	3,993	-0.05%
2020/05/18	0	0.00	1	16.95	16.60	-1	4,304	-0.02%
2020/05/14	1	16.70	0	0.00	16.55	1	4,647	0.02%
2020/05/13	0	0.00	7	16.87	17.35	-7	4,787	-0.15%
2020/05/12	5	16.50	2	16.75	16.50	3	4,769	0.06%
2020/05/11	4	16.35	2	16.80	16.80	2	4,816	0.04%
2020/05/08	0	0.00	1	17.80	17.30	-1	4,772	-0.02%
2020/05/07	0	0.00	10.7	16.50	16.50	-10.7	4,691	-0.23%
2020/05/05	2	14.90	0	0.00	14.90	2	4,790	0.04%
2020/04/30	3	15.25	0	0.00	15.05	3	4,794	0.06%
2020/04/29	2	15.30	0	0.00	15.15	2	4,787	0.04%
2020/04/27	3	14.25	0	0.00	14.15	3	4,728	0.06%
2020/04/24	2	13.70	0	0.00	13.80	2	4,768	0.04%
2020/04/22	0	0.00	5	14.00	14.05	-5	5,033	-0.10%
2020/04/17	2	14.90	0	0.00	14.05	2	5,535	0.04%
2020/04/13	40	14.09	9	14.05	14.05	31	5,873	0.53%
2020/04/10	0	0.00	1	14.40	14.40	-1	5,845	-0.02%
2020/04/09	1	14.00	0	0.00	14.00	1	5,786	0.02%
2020/04/07	0	0.00	5	12.40	12.45	-5	5,618	-0.09%
2020/04/01	1	11.00	0	0.00	10.95	1	5,575	0.02%
2020/03/27	2	11.68	2	12.45	11.65	0	5,560	0.00%
2020/03/26	11	12.04	0	0.00	12.10	11	5,502	0.20%
2020/03/25	4	11.68	0	0.00	11.75	4	5,441	0.07%
2020/03/20	3	9.80	9	10.12	10.35	-6	5,410	-0.11%
2020/03/19	5	9.41	2	9.50	9.41	3	5,379	0.06%
2020/03/18	0	0.00	8	10.90	10.45	-8	5,344	-0.15%
2020/03/17	0.8	11.45	6	11.55	11.45	-5.2	5,330	-0.10%
2020/03/16	1	12.80	5	13.00	11.70	-4	5,293	-0.08%
2020/03/13	6	12.47	0	0.00	12.75	6	5,240	0.11%
2020/03/11	9	15.83	0	0.00	15.05	9	5,075	0.18%
2020/03/09	0.4	15.05	0.6	15.05	15.05	-0.1	4,934	0.00%
2020/03/03	1	17.50	11	17.96	17.40	-10	4,812	-0.21%
2020/03/02	1	16.95	0	0.00	17.45	1	4,741	0.02%
2020/02/27	2	17.40	2	16.98	17.20	0	4,666	0.00%
2020/02/26	5	18.50	10	18.30	17.95	-5	4,569	-0.11%
2020/02/25	10	19.20	3	18.77	18.60	7	4,493	0.16%
2020/02/24	4	18.46	2	19.00	18.90	2	4,424	0.05%
2020/02/21	3	18.48	30	18.53	18.25	-27	4,334	-0.62%
2020/02/20	12	19.69	22	19.65	19.55	-10	4,210	-0.24%
2020/02/19	5	18.94	46.1	18.66	18.90	-41.1	4,052	-1.01%
2020/02/18	4	19.11	21	19.11	19.05	-17	3,914	-0.43%
2020/02/17	10	18.25	6	18.28	18.75	4	3,700	0.11%
2020/02/14	27	16.48	47	16.70	17.05	-20	3,549	-0.56%
2020/02/13	10	15.50	0	0.00	15.50	10	3,385	0.30%
2020/02/12	6	15.02	2	15.50	15.20	4	3,361	0.12%
2020/02/11	5	14.61	0	0.00	14.60	5	3,302	0.15%
2020/02/10	10	14.70	6.2	14.55	14.90	3.8	3,274	0.12%
2020/02/04	0.4	12.25	0	0.00	12.25	0.4	3,372	0.01%
2020/01/31	30	12.90	2	13.55	12.90	28	3,584	0.78%
2020/01/30	2	13.05	0	0.00	13.50	2	3,541	0.06%
2020/01/20	0	0.00	3.9	12.70	12.80	-3.9	3,448	-0.11%
2020/01/03	0	0.00	4	6.95	6.85	-4	2,986	-0.13%
2020/01/02	5	6.85	2	6.51	7.00	3	2,812	0.11%
2019/12/31	13	6.40	18	6.31	6.50	-5	2,546	-0.20%
2019/12/30	0	0.00	3	5.90	5.91	-3	2,217	-0.14%
2019/12/23	0	0.00	1	5.40	5.35	-1	2,106	-0.05%
2019/12/20	2	5.40	0	0.00	5.33	2	2,110	0.09%
2019/12/16	1	5.27	0	0.00	5.26	1	2,109	0.05%
2019/12/09	1	5.48	0	0.00	5.49	1	2,096	0.05%
2019/12/04	0	0.00	2	5.62	5.50	-2	2,107	-0.09%
2019/11/28	0	0.00	5	5.41	5.41	-5	2,191	-0.23%
2019/11/27	1.1	5.45	1	5.55	5.56	0.1	2,194	0.01%
2019/11/25	1	5.37	0	0.00	5.31	1	2,192	0.05%
2019/11/22	4	5.44	0	0.00	5.45	4	2,193	0.18%
2019/11/21	2	5.34	0	0.00	5.44	2	2,129	0.09%
2019/10/29	0	0.00	1	5.55	5.65	-1	2,124	-0.05%
2019/10/24	0	0.00	12	5.83	6.25	-12	2,024	-0.59%
2019/10/23	3	5.63	3	5.61	5.70	0	1,902	0.00%
2019/10/22	16	5.79	3	5.80	5.80	13	1,852	0.70%
2019/10/18	0	0.00	1	4.90	4.91	-1	1,654	-0.06%
2019/10/17	0	0.00	1	4.89	4.90	-1	1,641	-0.06%
2019/10/15	0	0.00	1	4.65	4.73	-1	1,660	-0.06%
2019/10/07	0	0.00	2	4.68	4.64	-2	1,654	-0.12%
2019/10/01	2	4.80	0	0.00	4.84	2	1,648	0.12%
2019/09/26	0	0.00	2	4.90	4.90	-2	1,630	-0.12%
2019/09/19	2	4.78	2	4.85	4.87	0	1,585	0.00%
2019/09/18	0	0.00	5	4.80	4.84	-5	1,600	-0.31%
2019/09/17	0	0.00	10	4.85	4.88	-10	1,587	-0.63%
2019/09/16	0	0.00	7	4.87	4.87	-7	1,587	-0.44%
2019/09/12	12	4.81	5	4.87	4.86	7	1,587	0.44%
2019/09/11	0	0.00	25	4.83	4.86	-25	1,580	-1.58%
2019/09/10	28	4.87	3	4.99	4.78	25	1,570	1.59%
2019/09/09	0	0.00	53	4.95	4.99	-53	1,537	-3.45%
2019/09/06	24	4.91	24	4.98	4.98	0	1,528	0.00%
2019/09/05	12	4.93	0	0.00	4.96	12	1,516	0.79%
2019/09/04	20	4.89	0	0.00	4.95	20	1,512	1.32%
2019/09/03	9	4.82	8	4.91	4.94	1	1,495	0.07%
2019/09/02	0	0.00	17	4.74	4.95	-17	1,456	-1.17%
2019/08/30	23	4.58	20	4.64	4.64	3	1,411	0.21%
2019/08/29	17	4.50	18	4.60	4.62	-1	1,395	-0.07%
2019/08/28	9	4.53	9	4.67	4.60	0	1,380	0.00%
2019/08/27	13	4.62	9	4.63	4.66	4	1,351	0.30%
2019/08/26	45	4.60	1	4.65	4.68	44	1,344	3.27%
2019/08/20	1	4.61	0	0.00	4.58	1	1,258	0.08%
2019/08/19	0	0.00	10	4.29	4.41	-10	1,209	-0.83%
2019/08/16	9	4.19	18	4.26	4.26	-9	1,181	-0.76%
2019/08/15	15	4.14	3	4.24	4.24	12	1,192	1.01%
2019/08/14	7	4.23	0	0.00	4.27	7	1,210	0.58%
2019/08/13	0	0.00	9	4.22	4.27	-9	1,210	-0.74%
2019/08/12	8	4.10	32	4.17	4.25	-24	1,218	-1.97%
2019/08/08	7	4.10	10	4.15	4.16	-3	1,221	-0.25%
2019/08/07	14	4.07	14	4.15	4.17	0	1,217	0.00%
2019/08/06	4	3.85	7	3.99	4.13	-3	1,211	-0.25%
2019/08/05	15	4.09	0	0.00	4.07	15	1,198	1.25%
2019/08/02	7	4.23	0	0.00	4.25	7	1,185	0.59%
2019/08/01	7	4.31	0	0.00	4.36	7	1,177	0.59%
2019/07/29	0	0.00	1	4.28	4.35	-1	1,125	-0.09%
2019/07/25	1	3.83	0	0.00	3.93	1	1,032	0.10%
2019/07/16	0	0.00	10	4.20	4.21	-10	887	-1.13%
2019/07/11	0	4.35	0	0.00	4.35	0	908	0.00%
2019/06/24	0	0.00	1	4.51	4.50	-1	950	-0.11%
2019/05/31	2	4.44	0	0.00	4.47	2	1,107	0.18%
2019/04/26	2	4.66	0	0.00	4.62	2	936	0.21%
2019/03/27	3	4.53	0	0.00	4.51	3	863	0.35%
2019/03/21	0	0.00	16	4.49	4.57	-16	875	-1.83%
2019/03/20	10	4.65	0	0.00	4.75	10	839	1.19%
2019/03/19	0	0.00	9	4.40	4.55	-9	829	-1.09%
2019/03/18	2	4.95	107	4.90	4.72	-105	791	-13.27%	大賣/鉅額交易
2019/03/12	0	0.00	5	5.28	5.36	-5	709	-0.71%
2019/03/07	2	5.20	2	5.31	5.19	0	744	0.00%
2019/03/06	2	5.20	0	0.00	5.22	2	755	0.26%
2019/02/14	0	0.00	5	5.34	5.37	-5	1,077	-0.46%
2019/02/12	0	0.00	7	5.14	5.20	-7	1,069	-0.65%
2019/02/11	3	5.28	0	0.00	5.20	3	1,082	0.28%
2019/01/25	0	0.00	3	5.45	5.41	-3	1,211	-0.25%
2019/01/21	1	5.46	0	0.00	5.42	1	1,285	0.08%
2019/01/17	0	0.00	1	5.51	5.52	-1	1,359	-0.07%
2019/01/16	7	5.29	0	0.00	5.37	7	1,314	0.53%
2018/12/20	25	4.73	0	0.00	4.77	25	1,616	1.55%
2018/12/14	1	5.30	0	0.00	5.31	1	1,774	0.06%
2018/11/27	0	0.00	5	5.70	5.67	-5	1,957	-0.26%
2018/11/23	5	5.80	0	0.00	5.80	5	2,022	0.25%
2018/11/16	0	0.00	5	5.29	5.28	-5	1,993	-0.25%
2018/11/14	5	5.62	0	0.00	5.62	5	2,063	0.24%
2018/11/01	3	4.78	0	0.00	4.84	3	2,041	0.15%
2018/10/22	1	5.54	0	0.00	5.43	1	1,980	0.05%
2018/10/17	1	5.54	0	0.00	5.51	1	2,053	0.05%
2018/10/16	4	5.39	0	0.00	5.33	4	1,964	0.20%
2018/10/15	9	5.46	0	0.00	5.36	9	1,954	0.46%
2018/10/12	6	5.18	0	0.00	5.42	6	1,938	0.31%
2018/10/11	25	5.46	2	5.46	5.46	23	1,907	1.21%
2018/10/09	0	0.00	1	6.11	6.06	-1	1,875	-0.05%
2018/09/21	2	7.54	0	0.00	7.47	2	2,146	0.09%
2018/09/14	5	6.70	2	6.71	6.73	3	2,076	0.14%
2018/09/13	0	0.00	3	6.45	6.56	-3	2,122	-0.14%
2018/09/12	3	6.38	0	0.00	6.38	3	2,118	0.14%
2018/09/11	2	6.35	0	0.00	6.51	2	2,145	0.09%
2018/09/10	0	0.00	1	6.27	6.32	-1	2,151	-0.05%
2018/09/07	0	0.00	13	6.85	6.85	-13	2,136	-0.61%
2018/09/04	11	7.43	0	0.00	7.30	11	2,202	0.50%
2018/08/31	11	7.28	0	0.00	7.30	11	2,211	0.50%
2018/08/30	4	6.98	0	0.00	7.02	4	2,177	0.18%
2018/08/22	13	6.60	0	0.00	6.70	13	2,211	0.59%
2018/08/17	0	0.00	10	6.54	6.55	-10	2,080	-0.48%
2018/08/14	0	0.00	7	7.00	7.08	-7	2,002	-0.35%
2018/08/06	2	7.86	0	0.00	7.85	2	2,000	0.10%
2018/07/12	6	7.86	0	0.00	7.82	6	1,904	0.32%
2018/07/11	4	7.88	0	0.00	7.83	4	1,894	0.21%
2018/07/04	2	7.80	0	0.00	7.76	2	1,784	0.11%
2018/07/03	1	8.19	0	0.00	7.88	1	1,758	0.06%
2018/06/25	0	0.00	10	8.96	8.95	-10	1,542	-0.65%
2018/06/13	10	9.48	0	0.00	9.41	10	1,456	0.69%
2018/06/12	2	9.52	0	0.00	9.53	2	1,440	0.14%
2018/06/08	21	10.00	90	9.90	9.85	-69	1,419	-4.86%
2018/06/07	20	10.10	0	0.00	10.10	20	1,405	1.42%
2018/06/06	60	10.23	0	0.00	10.20	60	1,386	4.33%
2018/06/04	0	0.00	0.8	10.15	10.15	-0.8	1,297	-0.06%
2018/06/01	0	0.00	1	10.05	10.05	-1	1,277	-0.08%
2018/05/30	0	0.00	1	9.95	9.96	-1	1,261	-0.08%
2018/05/29	4	9.94	0	0.00	10.00	4	1,250	0.32%
2018/05/23	0	0.00	5	9.91	9.91	-5	1,243	-0.40%
2018/05/16	0	0.00	1	9.95	9.89	-1	1,472	-0.07%
2018/05/14	7	10.28	0	0.00	10.25	7	1,560	0.45%
2018/05/03	1	10.00	2	10.10	10.10	-1	1,559	-0.06%
2018/04/30	3	9.54	0	0.00	9.54	3	1,530	0.20%
2018/04/26	10	9.50	0	0.00	9.48	10	1,585	0.63%
2018/04/12	6	10.11	0	0.00	10.15	6	1,865	0.32%
2018/04/02	0.1	10.10	0	0.00	10.20	0.1	1,965	0.01%
2018/03/29	4	10.34	0	0.00	10.30	4	2,100	0.19%
2018/03/22	2	10.98	1	11.15	10.75	1	2,481	0.04%
2018/03/12	0	0.00	5	10.30	10.30	-5	2,706	-0.18%
2018/03/08	2	10.35	0	0.00	10.35	2	2,879	0.07%
2018/03/01	2	10.45	0	0.00	10.50	2	3,283	0.06%
2018/02/27	2	10.60	0	0.00	10.60	2	3,302	0.06%
2018/02/26	3	10.75	0	0.00	10.60	3	3,316	0.09%
2018/02/23	2	10.65	0	0.00	10.70	2	3,326	0.06%
2018/02/21	2	10.35	0	0.00	10.55	2	3,374	0.06%
2018/02/12	2	10.10	0	0.00	10.10	2	3,366	0.06%
2018/02/08	7	10.25	25	10.20	10.20	-18	3,319	-0.54%
2018/02/07	10	10.95	0	0.00	10.75	10	3,275	0.31%
2018/02/06	5	11.00	0	0.00	10.70	5	3,279	0.15%
2018/02/05	2	11.80	0	0.00	11.80	2	3,247	0.06%
2018/02/01	0	0.00	15	12.45	12.40	-15	3,271	-0.46%
2018/01/30	2	12.60	2	12.55	12.50	0	3,339	0.00%
2018/01/24	0	0.00	20	12.65	12.65	-20	3,430	-0.58%
2018/01/23	5	13.00	0	0.00	12.75	5	3,447	0.15%
2018/01/19	30	12.82	0	0.00	12.80	30	3,482	0.86%
2018/01/18	10	13.00	43	12.85	12.80	-33	3,558	-0.93%
2018/01/09	0	0.00	16	12.65	12.50	-16	3,986	-0.40%
2018/01/08	1	12.70	20	12.65	12.65	-19	4,280	-0.44%
2018/01/05	1	12.80	0	0.00	12.75	1	4,246	0.02%
2018/01/04	2	12.85	0	0.00	12.85	2	4,255	0.05%
2018/01/03	2	12.85	1	13.00	12.90	1	4,260	0.02%
2018/01/02	1	12.85	0	0.00	12.80	1	4,336	0.02%