太極 (4934)-元大-大里券商分點個股進出

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
21.95
漲跌
--
漲幅
0.00%
成交量
493張
產業
上市光電類股
394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－元大-大里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里券商分點個股進出
元大-大里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
2024/06/13	4	22.04	0	0.00	21.95	4	794	0.50%
2024/06/11	0	0.00	4	22.43	22.20	-4	791	-0.51%
2024/06/07	0	0.00	7	22.54	22.65	-7	797	-0.88%
2024/06/06	8	22.05	8	21.98	22.00	0	800	0.00%
2024/06/05	1	22.45	0	0.00	22.25	1	818	0.12%
2024/06/04	6	22.20	3	22.45	22.45	3	832	0.36%
2024/05/31	7	22.51	0	0.00	22.25	7	851	0.82%
2024/05/27	1	21.95	0.2	22.10	22.65	0.8	845	0.09%
2024/05/24	1	21.90	0	0.00	22.05	1	839	0.12%
2024/05/23	1	22.15	0	0.00	22.15	1	839	0.12%
2024/05/22	1	22.70	3	22.73	22.70	-2	834	-0.24%
2024/05/20	0	0.00	3	22.60	22.70	-3	837	-0.36%
2024/05/17	4	23.14	2	23.00	22.95	2	838	0.24%
2024/05/16	0	0.00	2	22.25	22.30	-2	829	-0.24%
2024/05/15	2	22.45	0	0.00	22.25	2	829	0.24%
2024/05/13	2	22.33	0	0.00	22.25	2	840	0.24%
2024/05/10	0	0.00	3	22.65	22.65	-3	839	-0.36%
2024/05/09	3	22.40	0	0.00	22.20	3	843	0.36%
2024/05/02	2	22.45	0	0.00	22.65	2	873	0.23%
2024/04/18	0	23.90	0	0.00	23.70	0	917	0.00%
2024/04/17	0	23.33	0	0.00	23.00	0	909	0.00%
2024/04/16	2	22.70	0	0.00	22.50	2	905	0.22%
2024/04/11	4	24.33	1	24.25	24.20	3	885	0.34%
2024/04/10	1	24.60	1	25.00	24.65	0	879	0.00%
2024/04/09	7	24.21	0	0.00	24.45	7	860	0.81%
2024/04/02	2	24.55	0	0.00	24.60	2	853	0.23%
2024/04/01	1	25.20	0	0.00	24.90	1	845	0.12%
2024/03/26	2	25.55	0	0.00	25.40	2	848	0.24%
2024/03/25	1	25.50	0	0.00	25.70	1	899	0.11%
2024/03/22	1	25.25	0	0.00	25.70	1	912	0.11%
2024/03/21	2.1	25.73	7	25.53	25.55	-4.9	901	-0.55%
2024/03/20	0	24.45	0	0.00	24.20	0	869	0.00%
2024/03/19	0	24.75	4	24.65	24.35	-4	873	-0.46%
2024/03/15	1	25.00	0	0.00	24.95	1	880	0.11%
2024/03/14	3	25.20	0	0.00	25.15	3	893	0.34%
2024/03/13	0	26.15	0	0.00	25.35	0	889	0.00%
2024/03/12	0	0.00	0.1	26.40	26.35	-0.1	879	-0.01%
2024/03/11	1	26.35	3	26.10	26.25	-2	869	-0.23%
2024/03/08	0	25.95	0	0.00	25.20	0	850	0.00%
2024/03/07	1	26.20	2	25.83	25.95	-1	845	-0.12%
2024/03/05	1	25.80	0	0.00	25.70	1	819	0.12%
2024/03/04	0	0.00	1.8	25.85	25.80	-1.8	815	-0.22%
2024/02/26	0	0.00	0	26.20	26.20	0	813	0.00%
2024/02/22	1	26.05	0	0.00	26.00	1	820	0.12%
2024/02/21	0	0.00	2	26.35	26.30	-2	846	-0.24%
2024/02/20	0	0.00	1	26.15	25.80	-1	848	-0.12%
2024/02/19	1	26.25	2	26.40	26.30	-1	846	-0.12%
2024/02/16	0	0.00	4	25.68	25.75	-4	849	-0.47%
2024/02/15	0	0.00	1	25.00	25.05	-1	845	-0.12%
2024/02/05	1	24.90	0	0.00	24.80	1	842	0.12%
2024/02/01	3	25.13	0	0.00	25.10	3	881	0.34%
2024/01/31	1	25.20	0	0.00	25.35	1	871	0.11%
2024/01/30	1	25.25	0.5	25.50	25.20	0.5	862	0.06%
2024/01/29	0	0.00	0.5	26.25	25.60	-0.5	857	-0.06%
2024/01/26	5	25.97	0.1	26.05	25.85	4.9	858	0.58%
2024/01/25	0	26.15	0	0.00	25.95	0	859	0.00%
2024/01/23	2	26.40	0	0.00	26.40	2	867	0.23%
2024/01/22	0	0.00	1	26.30	26.55	-1	905	-0.11%
2024/01/17	0	26.95	0	0.00	26.15	0	919	0.00%
2024/01/16	0	27.00	0	0.00	26.70	0	918	0.00%
2024/01/15	3	27.32	6	27.54	27.15	-3	918	-0.33%
2024/01/12	5	26.05	0	0.00	26.00	5	909	0.55%
2024/01/11	0	0.00	14	26.06	26.05	-14	908	-1.54%
2024/01/10	4	26.08	0	0.00	26.05	4	913	0.44%
2024/01/08	1	27.30	0	0.00	26.90	1	908	0.11%
2023/12/27	2	27.00	5	27.02	27.10	-3	994	-0.30%
2023/12/25	2	27.10	0	0.00	26.85	2	1,020	0.20%
2023/12/22	0	0.00	3	27.10	27.10	-3	1,021	-0.29%
2023/12/21	1	27.45	0	0.00	27.60	1	1,021	0.10%
2023/12/20	3	27.73	3.1	28.11	27.45	-0.1	1,009	-0.01%
2023/12/19	3	26.35	1	26.40	26.25	2	954	0.21%
2023/12/12	1	26.90	0	0.00	26.80	1	995	0.10%
2023/12/11	1	26.75	7.1	27.07	27.30	-6.1	1,011	-0.60%
2023/12/08	0	0.00	2	28.10	28.05	-2	1,009	-0.20%
2023/12/07	1	28.40	0	0.00	28.10	1	1,049	0.10%
2023/12/05	3	28.20	0	0.00	28.20	3	1,257	0.24%
2023/11/30	0	0.00	0.4	28.35	28.35	-0.4	1,431	-0.03%
2023/11/29	0.4	29.30	0	0.00	28.20	0.4	1,460	0.03%
2023/11/21	0	0.00	1	28.60	28.45	-1	1,773	-0.06%
2023/11/20	1	28.85	4	28.83	28.75	-3	1,797	-0.17%
2023/11/17	0	0.00	0.2	27.40	27.50	-0.2	1,791	-0.01%
2023/11/16	0.2	27.00	0	27.10	27.05	0.2	1,893	0.01%
2023/11/15	1	26.40	29	26.84	26.85	-28	1,997	-1.40%
2023/11/14	3	26.00	13	26.13	26.00	-10	2,027	-0.49%
2023/11/13	7	26.02	0	26.35	26.00	7	2,084	0.33%
2023/11/10	6	26.14	4	26.63	26.45	2	2,092	0.10%
2023/11/09	11.2	26.26	21	26.55	26.40	-9.8	2,110	-0.46%
2023/11/07	4	28.16	5	28.35	28.15	-1	2,139	-0.05%
2023/11/03	0	0.00	5	28.79	28.20	-5	2,271	-0.22%
2023/11/02	0	0.00	2	28.25	28.20	-2	2,415	-0.08%
2023/11/01	6	28.00	1	28.55	28.00	5	2,436	0.21%
2023/10/31	19	27.83	0	0.00	27.50	19	2,449	0.78%
2023/10/30	5	28.63	27	28.84	28.50	-22	2,479	-0.89%
2023/10/26	4	27.96	2	28.10	27.85	2	2,515	0.08%
2023/10/25	0	0.00	2	28.70	28.55	-2	2,566	-0.08%
2023/10/24	5	28.30	0	0.00	28.30	5	2,606	0.19%
2023/10/20	1	26.90	1	27.30	27.55	0	2,725	0.00%
2023/10/18	2	27.83	0	0.00	27.60	2	2,849	0.07%
2023/10/17	10	28.25	0	0.00	27.60	10	2,904	0.34%
2023/10/16	1	28.05	10	28.30	28.05	-9	2,998	-0.30%
2023/10/13	13	28.53	0	0.00	28.50	13	3,135	0.41%
2023/10/12	0	0.00	2	29.38	29.15	-2	3,290	-0.06%
2023/10/11	5	28.99	4	28.83	28.80	1	3,384	0.03%
2023/10/06	5	31.73	0	0.00	31.65	5	3,484	0.14%
2023/10/05	0	0.00	2	32.40	32.20	-2	3,706	-0.05%
2023/10/04	2	31.65	0	0.00	31.75	2	4,444	0.05%
2023/10/03	3	32.60	0	32.75	32.40	3	4,991	0.06%
2023/10/02	0	0.00	2	32.80	33.00	-2	5,288	-0.04%
2023/09/28	0	0.00	2	32.50	32.50	-2	5,675	-0.04%
2023/09/27	0	0.00	0	31.90	31.90	0	5,955	0.00%
2023/09/26	2	32.50	0	0.00	32.25	2	6,006	0.03%
2023/09/25	1.1	32.15	0	0.00	32.00	1.1	6,030	0.02%
2023/09/22	1	31.75	0	0.00	32.00	1	6,053	0.02%
2023/09/21	18	31.60	0	0.00	31.35	18	6,054	0.30%
2023/09/19	8	32.47	2	32.65	32.25	6	6,069	0.10%
2023/09/18	2	32.80	1	32.99	32.70	1	6,091	0.02%
2023/09/14	6	32.84	0	0.00	32.70	6	6,206	0.10%
2023/09/13	1	32.75	1	33.00	32.80	0	6,190	0.00%
2023/09/12	6	32.77	2	32.95	32.65	4	6,185	0.06%
2023/09/11	19	33.46	0	0.00	33.15	19	6,150	0.31%
2023/09/08	17.1	35.39	0	0.00	35.00	17.1	6,075	0.28%
2023/09/07	5	37.95	15.2	38.52	37.25	-10.2	5,945	-0.17%
2023/09/06	1	37.70	1.1	37.81	37.70	-0.1	5,839	0.00%
2023/09/05	0	0.00	5	37.14	37.40	-5	5,817	-0.09%
2023/09/04	2.1	36.48	3	36.73	36.50	-0.9	5,787	-0.02%
2023/09/01	7	37.44	0.4	37.60	37.10	6.6	5,776	0.11%
2023/08/31	4	37.75	0	37.80	37.55	4	5,751	0.07%
2023/08/30	1	37.50	6	37.87	37.95	-5	5,749	-0.09%
2023/08/29	2	37.55	0	0.00	37.30	2	5,716	0.03%
2023/08/28	0	37.30	6	37.89	37.35	-6	5,680	-0.11%
2023/08/25	0	0.00	2	37.28	37.00	-2	5,569	-0.04%
2023/08/24	1	37.00	2	36.93	36.55	-1	5,531	-0.02%
2023/08/23	2	36.00	0	0.00	36.00	2	5,520	0.04%
2023/08/22	9	36.72	3	37.37	36.50	6	5,504	0.11%
2023/08/21	2	37.30	14.1	37.33	37.80	-12.1	5,401	-0.22%
2023/08/18	2	36.75	2.1	36.12	36.10	-0.1	5,295	0.00%
2023/08/17	1	36.40	1.1	36.09	36.35	-0.1	5,256	0.00%
2023/08/16	1.1	34.51	19	34.39	34.70	-18	5,201	-0.35%
2023/08/15	2.1	34.90	6	34.88	34.90	-4	5,189	-0.08%
2023/08/14	6	33.60	2	33.88	33.75	4	5,168	0.08%
2023/08/11	3.1	34.66	0	35.20	34.40	3.1	5,138	0.06%
2023/08/10	5	35.26	2	35.10	35.40	3	5,100	0.06%
2023/08/09	23	36.63	1	36.40	36.25	22	5,047	0.44%
2023/08/08	4	35.84	8	36.31	35.50	-4	4,971	-0.08%
2023/08/07	0	34.35	3.1	34.12	34.15	-3.1	4,849	-0.06%
2023/08/04	0.1	33.60	0	0.00	33.75	0.1	4,831	0.00%
2023/08/02	13.1	33.92	5.1	35.00	33.60	8	4,849	0.17%
2023/08/01	0.1	35.00	3	35.45	34.90	-3	4,829	-0.06%
2023/07/31	7.2	35.20	9	35.37	35.20	-1.8	4,819	-0.04%
2023/07/28	6.1	34.75	1	34.75	34.65	5.1	4,785	0.11%
2023/07/27	1	35.90	6	35.82	35.45	-5	4,737	-0.11%
2023/07/26	6	36.45	12	36.59	35.25	-6	4,717	-0.13%
2023/07/25	11	36.59	2	36.95	36.95	9	4,660	0.19%
2023/07/24	8	37.16	13	37.23	36.35	-5	4,611	-0.11%
2023/07/21	8.5	36.43	2	37.03	37.20	6.5	4,545	0.14%
2023/07/20	4	36.75	2	36.58	36.65	2	4,500	0.04%
2023/07/19	5	37.38	5	36.79	36.30	0	4,457	0.00%
2023/07/18	1	38.00	4	37.96	37.60	-3	4,434	-0.07%
2023/07/17	5	38.99	10	38.97	39.00	-5	4,496	-0.11%
2023/07/14	4	37.73	4.4	38.06	37.60	-0.4	4,516	-0.01%
2023/07/13	8.1	38.23	7	37.82	37.45	1.1	4,495	0.02%
2023/07/12	18.1	38.09	9	38.36	38.40	9.1	4,353	0.21%
2023/07/11	110.1	40.45	67.2	38.89	37.85	42.9	4,146	1.03%	大買/
2023/07/10	12.3	39.05	23.1	39.35	39.30	-10.8	3,435	-0.31%
2023/07/07	7	37.85	17	37.69	36.35	-10	2,927	-0.34%
2023/07/06	16.1	37.93	34.2	37.93	38.00	-18.1	2,643	-0.68%
2023/07/05	11.1	35.73	105.5	36.08	35.35	-94.5	2,271	-4.16%	大賣/
2023/07/04	3	32.50	11	32.91	33.05	-8	2,028	-0.39%
2023/07/03	3	32.95	5	32.80	32.75	-2	1,982	-0.10%
2023/06/30	0	0.00	2	32.30	32.55	-2	1,966	-0.10%
2023/06/27	8	31.36	0	0.00	31.20	8	2,019	0.40%
2023/06/26	8.2	32.85	7	32.72	32.75	1.2	2,032	0.06%
2023/06/21	2	32.93	21	32.86	32.65	-19	2,040	-0.93%
2023/06/20	0.1	32.40	54	31.94	32.50	-53.9	2,049	-2.63%
2023/06/19	3	31.00	2	30.45	30.45	1	2,060	0.05%
2023/06/16	1	30.25	0	0.00	30.15	1	2,237	0.04%
2023/06/15	2	30.15	0	0.00	30.15	2	2,392	0.08%
2023/06/13	0	0.00	17	30.31	30.20	-17	2,685	-0.63%
2023/06/12	0	0.00	1	30.85	30.25	-1	2,880	-0.03%
2023/06/08	2	30.95	1	30.80	30.60	1	2,961	0.03%
2023/06/07	0	0.00	2	31.05	31.05	-2	2,968	-0.07%
2023/06/06	6	31.21	1	31.25	31.50	5	2,980	0.17%
2023/06/05	2	31.53	2.3	31.59	31.70	-0.3	2,975	-0.01%
2023/06/01	0	0.00	8	29.91	30.00	-8	2,969	-0.27%
2023/05/31	2	30.25	0	0.00	30.35	2	2,999	0.07%
2023/05/30	1	30.50	0	0.00	30.35	1	3,025	0.03%
2023/05/25	0	0.00	0	29.80	29.80	0	3,050	0.00%
2023/05/24	5	29.90	0	0.00	30.00	5	3,068	0.16%
2023/05/23	0.1	30.10	1	30.20	30.20	-0.9	3,092	-0.03%
2023/05/22	5	29.70	1	29.80	29.85	4	3,105	0.13%
2023/05/19	6	29.23	0	29.25	29.20	6	3,117	0.19%
2023/05/18	6	29.29	0	0.00	29.20	6	3,130	0.19%
2023/05/17	0	0.00	1	29.85	29.50	-1	3,134	-0.03%
2023/05/15	5	29.36	0	0.00	29.20	5	3,150	0.16%
2023/05/09	3	29.97	13	30.27	29.85	-10	3,200	-0.31%
2023/05/08	1	31.06	0	0.00	30.95	1	3,169	0.03%
2023/05/05	1	32.00	0	0.00	31.90	1	3,159	0.03%
2023/05/04	0.2	31.95	2	31.90	32.05	-1.8	3,165	-0.06%
2023/05/03	2	31.55	1	31.60	31.75	1	3,171	0.03%
2023/04/28	0	0.00	1	31.15	31.10	-1	3,194	-0.03%
2023/04/26	0	30.50	0	0.00	30.65	0	3,202	0.00%
2023/04/25	1	30.15	1	30.10	30.15	0	3,202	0.00%
2023/04/24	1	31.40	0	0.00	31.00	1	3,180	0.03%
2023/04/21	4	31.50	2	31.50	31.00	2	3,166	0.06%
2023/04/20	16	33.58	6	33.11	32.55	10	3,091	0.32%
2023/04/19	4	33.50	5	34.88	35.25	-1	2,896	-0.03%
2023/04/18	2	32.55	2.5	32.34	32.05	-0.5	2,709	-0.02%
2023/04/17	3	31.92	4	32.06	31.90	-1	2,634	-0.04%
2023/04/14	52	31.60	1	31.40	31.70	51	2,619	1.95%
2023/04/13	2.3	31.97	2	31.50	31.45	0.3	2,601	0.01%
2023/04/12	11	32.14	3	32.43	32.10	8	2,581	0.31%
2023/04/11	0	31.50	3	31.55	31.50	-3	2,540	-0.12%
2023/04/10	6.2	31.74	1	31.85	31.65	5.2	2,526	0.21%
2023/04/07	2	32.02	1	31.95	31.95	1	2,499	0.04%
2023/03/31	6.1	30.73	1	30.70	30.90	5.1	2,448	0.21%
2023/03/30	8	30.82	3	30.98	31.00	5	2,436	0.21%
2023/03/29	0	0.00	3	30.80	30.45	-3	2,412	-0.12%
2023/03/28	2	30.88	0	0.00	30.45	2	2,396	0.08%
2023/03/27	6	32.13	2	32.05	31.15	4	2,357	0.17%
2023/03/24	0	0.00	2	31.30	31.75	-2	2,319	-0.09%
2023/03/23	4	32.05	0	0.00	31.65	4	2,283	0.18%
2023/03/22	10	31.83	0	0.00	31.40	10	2,221	0.45%
2023/03/21	33	32.85	122	32.76	32.55	-89	2,163	-4.11%	大賣/
2023/03/20	124	31.70	7	32.22	32.95	117	2,011	5.82%	大買/鉅額交易
2023/03/17	10	31.51	70	31.05	31.30	-60	1,895	-3.17%
2023/03/16	13	31.95	23	30.96	30.55	-10	1,772	-0.56%
2023/03/15	78	29.85	5	31.51	32.10	73	1,611	4.53%
2023/03/14	4	28.88	7	28.53	29.20	-3	1,415	-0.21%
2023/03/10	3	27.42	1	27.35	27.30	2	1,311	0.15%
2023/03/09	5	28.46	3	28.65	28.20	2	1,301	0.15%
2023/03/08	0	27.80	5	28.00	28.05	-5	1,284	-0.39%
2023/03/07	2	27.90	8	27.97	27.80	-6	1,282	-0.47%
2023/03/06	6	27.19	0	0.00	27.20	6	1,267	0.47%
2023/03/03	8	27.25	4	27.20	27.25	4	1,247	0.32%
2023/03/02	3	27.65	5	28.10	28.10	-2	1,214	-0.16%
2023/03/01	0	29.30	0	0.00	27.60	0	1,187	0.00%
2023/02/24	1	27.80	0	0.00	28.30	1	1,176	0.08%
2023/02/23	9	28.66	0	0.00	28.55	9	1,140	0.79%
2023/02/22	0.2	28.45	0	0.00	28.80	0.2	1,131	0.02%
2023/02/21	0	0.00	3	28.93	29.05	-3	1,122	-0.27%
2023/02/20	5	28.60	0	0.00	28.95	5	1,098	0.46%
2023/02/17	1	28.20	0	0.00	28.60	1	1,085	0.09%
2023/02/16	0	0.00	3	28.50	28.50	-3	1,069	-0.28%
2023/02/15	1	28.10	0	0.00	27.85	1	1,054	0.09%
2023/02/13	0	0.00	8	27.60	27.65	-8	1,037	-0.77%
2023/02/10	2	28.00	0	0.00	28.00	2	1,032	0.19%
2023/02/08	0	0.00	2	28.50	29.00	-2	993	-0.20%
2023/02/01	0	0.00	1	29.05	28.90	-1	900	-0.11%
2023/01/31	1	28.65	0	0.00	29.00	1	875	0.11%
2023/01/30	0	0.00	7	27.97	28.00	-7	841	-0.83%
2023/01/17	4	27.13	4	27.60	27.35	0	819	0.00%
2023/01/16	5	27.08	4	27.40	27.60	1	800	0.12%
2023/01/13	4	27.00	3	27.20	27.50	1	784	0.13%
2023/01/12	3	27.15	3	27.10	27.10	0	767	0.00%
2023/01/11	3	27.25	3	27.60	27.60	0	764	0.00%
2023/01/10	3.1	27.45	0	0.00	27.60	3.1	761	0.40%
2023/01/09	0	27.40	4	28.00	27.95	-4	755	-0.53%
2023/01/06	4	26.86	4	27.33	27.45	0	745	0.00%
2023/01/05	3	27.45	2	27.05	27.05	1	750	0.13%
2023/01/04	0	0.00	2	27.55	27.75	-2	745	-0.27%
2022/12/30	4	27.33	4	27.80	27.80	0	737	0.00%
2022/12/29	4.1	27.00	3	27.90	27.90	1.1	737	0.14%
2022/12/28	3	27.50	3	27.60	27.60	0	737	0.00%
2022/12/27	0	0.00	1	28.10	28.10	-1	734	-0.14%
2022/12/26	1	28.10	1	27.80	28.20	0	733	0.00%
2022/12/22	0	0.00	10	27.30	27.50	-10	738	-1.35%
2022/12/21	1.1	26.36	4	26.54	26.50	-2.9	751	-0.39%
2022/12/20	0.4	26.50	0	0.00	26.05	0.4	757	0.06%
2022/12/19	2	27.75	1	27.30	27.45	1	776	0.13%
2022/12/15	3	28.82	0	0.00	28.80	3	784	0.38%
2022/12/14	0	0.00	2	29.15	29.15	-2	780	-0.26%
2022/12/13	0	0.00	11	29.63	29.40	-11	772	-1.42%
2022/12/12	10	28.89	1	29.30	29.30	9	733	1.23%
2022/12/08	0	0.00	2	27.80	27.60	-2	672	-0.30%
2022/12/07	2	26.90	2	27.85	27.45	0	679	0.00%
2022/12/06	2	27.10	0	0.00	26.70	2	686	0.29%
2022/12/02	0	0.00	2	27.60	27.45	-2	696	-0.29%
2022/12/01	0	0.00	2	27.80	27.50	-2	702	-0.28%
2022/11/30	0	0.00	4	28.00	27.65	-4	711	-0.56%
2022/11/23	1	26.80	0	0.00	27.00	1	763	0.13%
2022/11/22	2	26.50	0	0.00	26.75	2	778	0.26%
2022/11/18	2	27.75	1	27.30	26.95	1	837	0.12%
2022/11/17	1	26.80	11	27.12	27.75	-10	838	-1.19%
2022/11/16	0	0.00	1	26.50	26.60	-1	833	-0.12%
2022/11/15	15	26.25	1	26.30	26.45	14	852	1.64%
2022/11/11	10	25.88	0	0.00	25.95	10	904	1.11%
2022/11/10	0	0.00	1	25.35	25.70	-1	910	-0.11%
2022/11/09	1	25.25	1	25.50	25.25	0	928	0.00%
2022/11/08	1	25.60	0	0.00	25.15	1	947	0.11%
2022/11/07	8	24.80	0	0.00	25.10	8	948	0.84%
2022/11/04	0	0.00	1	24.60	24.65	-1	953	-0.10%
2022/11/01	3	23.83	4	23.85	23.95	-1	1,011	-0.10%
2022/10/28	0	0.00	2	23.05	23.25	-2	1,031	-0.19%
2022/10/20	1	24.05	1	24.20	24.10	0	1,106	0.00%
2022/10/17	0.1	23.05	0.1	23.71	23.95	0	1,142	0.00%
2022/10/14	0	0.00	0.1	24.15	24.00	-0.1	1,156	-0.01%
2022/10/13	0.2	24.85	0.2	23.88	23.00	0	1,171	0.00%
2022/10/12	2.1	24.56	1.1	24.88	24.85	1	1,179	0.08%
2022/10/11	0.1	25.00	0.2	25.00	24.65	-0.1	1,210	-0.01%
2022/10/07	3.1	26.05	1.3	26.25	26.05	1.8	1,225	0.15%
2022/10/06	0	0.00	2	26.20	26.15	-2	1,242	-0.16%
2022/10/05	1.1	26.13	0	0.00	25.50	1.1	1,274	0.09%
2022/10/04	0.1	25.70	18	25.50	25.65	-17.9	1,385	-1.29%
2022/09/30	1	25.00	2	24.65	25.25	-1	1,611	-0.06%
2022/09/29	1	25.35	8	25.50	25.15	-7	1,666	-0.42%
2022/09/28	2	25.30	1	25.25	24.80	1	1,701	0.06%
2022/09/26	3	27.65	1	27.70	26.50	2	1,832	0.11%
2022/09/23	0	0.00	6	29.50	28.80	-6	1,890	-0.32%
2022/09/22	1	28.10	0	0.00	29.00	1	1,932	0.05%
2022/09/15	3	29.70	3	29.37	29.30	0	2,281	0.00%
2022/09/14	1	29.00	0	0.00	30.00	1	2,296	0.04%
2022/09/13	3	30.03	0	0.00	29.95	3	2,312	0.13%
2022/09/12	0	0.00	3	29.28	29.95	-3	2,326	-0.13%
2022/09/08	1	28.80	0	0.00	28.80	1	2,344	0.04%
2022/09/07	67	28.19	0	0.00	28.05	67	2,372	2.82%
2022/09/06	1	29.90	0	0.00	28.45	1	2,398	0.04%
2022/09/05	1	29.65	3	29.88	29.50	-2	2,430	-0.08%
2022/09/02	1	30.00	0	0.00	29.95	1	2,490	0.04%
2022/09/01	2	29.90	1	29.75	29.95	1	2,517	0.04%
2022/08/31	3	29.27	1	29.70	29.95	2	2,552	0.08%
2022/08/30	3	29.50	4	29.95	29.75	-1	2,593	-0.04%
2022/08/29	0	0.00	1	28.50	28.90	-1	2,613	-0.04%
2022/08/26	2	29.50	1	29.35	29.35	1	2,674	0.04%
2022/08/25	0	0.00	14	29.48	29.95	-14	2,680	-0.52%
2022/08/24	1	28.70	0	0.00	28.65	1	2,668	0.04%
2022/08/23	1	28.65	2	28.70	28.90	-1	2,662	-0.04%
2022/08/22	3	29.80	0	0.00	29.40	3	2,660	0.11%
2022/08/19	2	29.70	6	29.75	29.95	-4	2,644	-0.15%
2022/08/18	62	28.95	2	28.50	29.00	60	2,604	2.30%
2022/08/17	13	28.63	1	28.60	28.40	12	2,620	0.46%
2022/08/15	0	0.00	1	29.10	29.25	-1	2,589	-0.04%
2022/08/12	0	0.00	5	28.55	28.65	-5	2,573	-0.19%
2022/08/11	0	0.00	1	28.50	28.50	-1	2,569	-0.04%
2022/08/10	3	28.60	5	28.40	28.45	-2	2,569	-0.08%
2022/08/09	7	28.65	1	28.75	28.85	6	2,562	0.23%
2022/08/08	5	28.60	3.1	28.43	28.60	1.9	2,544	0.08%
2022/08/05	1	26.85	3	26.90	26.75	-2	2,522	-0.08%
2022/08/04	3	25.65	5	25.56	25.90	-2	2,522	-0.08%
2022/08/03	6	26.42	0	0.00	26.05	6	2,513	0.24%
2022/08/02	6	27.11	0	0.00	27.00	6	2,498	0.24%
2022/07/29	2	28.43	5	28.37	28.65	-3	2,486	-0.12%
2022/07/28	3	28.15	3	27.95	28.05	0	2,490	0.00%
2022/07/27	1	27.60	0	0.00	28.30	1	2,485	0.04%
2022/07/26	3	28.00	6	27.93	27.90	-3	2,478	-0.12%
2022/07/22	0	0.00	3	29.30	29.05	-3	2,465	-0.12%
2022/07/21	9	28.75	6	28.83	29.05	3	2,466	0.12%
2022/07/20	1	29.30	1	29.25	28.90	0	2,460	0.00%
2022/07/19	0	0.00	4	29.18	29.20	-4	2,454	-0.16%
2022/07/18	2	28.83	0	0.00	28.85	2	2,445	0.08%
2022/07/14	0	0.00	1	28.10	27.90	-1	2,410	-0.04%
2022/07/13	2	28.25	3	28.00	27.65	-1	2,414	-0.04%
2022/07/12	9	28.53	9	27.92	27.85	0	2,385	0.00%
2022/07/11	10	31.59	0	0.00	30.90	10	2,288	0.44%
2022/07/08	7	33.08	16	33.04	32.95	-9	2,183	-0.41%
2022/07/07	2	28.80	3	30.00	31.30	-1	2,070	-0.05%
2022/07/06	3	31.02	1	30.40	30.40	2	2,018	0.10%
2022/07/05	6	31.97	0	0.00	32.75	6	2,015	0.30%
2022/07/04	0	0.00	8	32.42	33.00	-8	1,931	-0.41%
2022/07/01	6	31.09	15	31.49	30.45	-9	1,891	-0.48%
2022/06/30	6	33.33	6	33.13	33.50	0	1,828	0.00%
2022/06/29	10.2	33.84	8	34.13	34.40	2.2	1,791	0.12%
2022/06/28	16	33.64	10.1	33.91	34.65	5.9	1,701	0.35%
2022/06/27	6.1	32.41	26	31.98	33.10	-19.9	1,584	-1.26%
2022/06/24	1	30.05	4	29.95	30.10	-3	1,525	-0.20%
2022/06/23	6	29.08	4	29.50	29.30	2	1,520	0.13%
2022/06/22	4	30.13	0	0.00	29.55	4	1,515	0.26%
2022/06/21	2	29.10	5	30.02	30.05	-3	1,493	-0.20%
2022/06/20	4	29.78	4	29.85	29.80	0	1,476	0.00%
2022/06/17	1	29.35	13	29.43	30.35	-12	1,450	-0.83%
2022/06/16	3	30.50	2	31.35	29.65	1	1,432	0.07%
2022/06/15	2	30.35	7	30.47	29.95	-5	1,410	-0.35%
2022/06/14	2	30.35	2	30.75	30.75	0	1,418	0.00%
2022/06/13	1	31.50	1	31.80	31.30	0	1,381	0.00%
2022/06/10	14	30.00	14	30.51	30.60	0	1,319	0.00%
2022/06/09	0	0.00	2	30.05	30.10	-2	1,279	-0.16%
2022/06/08	0	0.00	3	28.78	29.20	-3	1,222	-0.25%
2022/06/07	3	27.70	1	27.45	27.50	2	1,182	0.17%
2022/06/06	2	28.75	9	28.51	28.50	-7	1,155	-0.61%
2022/06/02	1	26.15	1	25.20	26.20	0	1,099	0.00%
2022/05/26	1	23.75	2	23.55	23.55	-1	1,093	-0.09%
2022/05/20	0	0.00	2	23.28	23.10	-2	1,114	-0.18%
2022/05/17	3	22.83	1	22.80	22.70	2	1,134	0.18%
2022/05/13	0	0.00	2	21.73	21.75	-2	1,159	-0.17%
2022/05/10	0	0.00	2	21.50	22.45	-2	1,230	-0.16%
2022/05/09	4	21.85	48	21.97	21.80	-44	1,240	-3.55%
2022/05/06	3	23.05	0	0.00	23.05	3	1,233	0.24%
2022/05/03	0	0.00	5	22.98	22.90	-5	1,244	-0.40%
2022/04/28	0	0.00	1	23.45	23.25	-1	1,273	-0.08%
2022/04/26	0	0.00	2	24.00	23.70	-2	1,275	-0.16%
2022/04/25	10	24.10	0	0.00	24.00	10	1,279	0.78%
2022/04/21	0	0.00	1	25.80	25.80	-1	1,313	-0.08%
2022/04/19	9	26.52	0	0.00	26.70	9	1,357	0.66%
2022/04/15	28	25.82	3	25.60	25.10	25	1,395	1.79%
2022/04/11	8	26.85	10	27.05	26.05	-2	1,772	-0.11%
2022/04/06	0	0.00	8	28.58	28.30	-8	2,627	-0.30%
2022/04/01	4	29.16	0	0.00	29.15	4	2,803	0.14%
2022/03/31	4	30.01	0	30.00	29.70	4	2,800	0.14%
2022/03/30	5	30.20	0	0.00	30.25	5	2,816	0.18%
2022/03/29	3	30.22	7	29.99	29.40	-4	2,851	-0.14%
2022/03/28	3	30.23	1	30.55	30.30	2	2,817	0.07%
2022/03/25	1	31.30	0	0.00	31.35	1	2,806	0.04%
2022/03/24	47	31.90	5	31.85	31.85	42	2,807	1.50%
2022/03/23	2	31.75	0.3	32.00	31.70	1.7	2,824	0.06%
2022/03/22	1	31.80	2	32.00	31.75	-1	2,886	-0.03%
2022/03/21	7	31.90	6	31.88	31.70	1	2,916	0.03%
2022/03/18	0.1	32.20	0	0.00	32.00	0.1	2,930	0.00%
2022/03/17	1	32.00	140	31.88	31.75	-139	2,939	-4.73%	大賣/鉅額交易
2022/03/14	1	32.20	0	0.00	32.20	1	2,953	0.03%
2022/03/11	0	0.00	1	32.20	32.30	-1	2,982	-0.03%
2022/03/10	0	0.00	3	33.10	32.65	-3	2,994	-0.10%
2022/03/08	0	0.00	5	33.20	31.60	-5	3,030	-0.16%
2022/03/07	3	33.05	0	0.00	32.85	3	3,029	0.10%
2022/03/04	2	34.73	8	34.70	34.40	-6	3,038	-0.20%
2022/03/03	2	34.25	2	34.28	34.20	0	3,068	0.00%
2022/03/02	2	33.80	1	34.30	33.75	1	3,136	0.03%
2022/03/01	0	0.00	5	33.90	33.90	-5	3,155	-0.16%
2022/02/25	0	0.00	11	33.06	33.25	-11	3,176	-0.35%
2022/02/24	7	33.78	1	33.95	32.95	6	3,209	0.19%
2022/02/23	1	34.00	3	34.00	34.15	-2	3,223	-0.06%
2022/02/22	5	33.97	1	33.80	33.70	4	3,287	0.12%
2022/02/21	14	34.66	0	0.00	34.70	14	3,383	0.41%
2022/02/18	0	0.00	1	35.10	35.05	-1	3,502	-0.03%
2022/02/17	1	35.05	1	35.25	35.00	0	3,580	0.00%
2022/02/16	0.2	35.46	1	35.35	35.10	-0.8	3,620	-0.02%
2022/02/15	3	35.10	3	35.45	35.00	0	3,683	0.00%
2022/02/14	2	34.85	0	0.00	34.80	2	3,709	0.05%
2022/02/11	1	35.30	6	36.42	36.30	-5	3,725	-0.13%
2022/02/10	1.3	34.30	0	0.00	34.30	1.3	3,727	0.03%
2022/02/09	2	34.63	1	34.90	35.00	1	3,770	0.03%
2022/02/08	1	34.15	1	34.55	34.40	0	3,816	0.00%
2022/02/07	1	33.80	0	0.00	34.15	1	3,894	0.03%
2022/01/26	2	33.40	2	33.45	33.40	0	3,994	0.00%
2022/01/25	10	33.65	18	33.58	33.40	-8	4,257	-0.19%
2022/01/24	0	0.00	2	33.25	33.50	-2	4,547	-0.04%
2022/01/20	1	34.15	2	34.25	33.90	-1	4,836	-0.02%
2022/01/19	3	34.23	11	33.84	34.10	-8	4,880	-0.16%
2022/01/18	1.2	35.10	1	34.90	34.40	0.2	4,982	0.00%
2022/01/17	3	34.25	0	33.95	34.55	3	5,032	0.06%
2022/01/14	1	33.70	3	34.30	33.80	-2	5,129	-0.04%
2022/01/13	1	35.10	1	34.85	34.80	0	5,199	0.00%
2022/01/12	7	35.85	0	0.00	35.10	7	5,312	0.13%
2022/01/11	10	36.23	1	36.20	35.65	9	5,471	0.16%
2022/01/10	19	36.85	3	37.28	36.70	16	5,516	0.29%
2022/01/07	9	36.94	4	36.86	36.30	5	5,605	0.09%
2022/01/06	4	37.85	15	37.95	37.65	-11	5,707	-0.19%
2022/01/05	20.1	39.24	10.2	38.75	38.10	10	5,902	0.17%
2022/01/04	10	39.16	13.7	39.13	39.50	-3.7	5,927	-0.06%
2022/01/03	24	40.06	9	39.61	39.05	15	5,861	0.26%
2021/12/30	31	39.99	20.7	39.93	39.70	10.3	5,800	0.18%
2021/12/29	31	38.72	16.4	38.62	39.80	14.6	5,503	0.27%
2021/12/28	5	36.35	11	36.09	37.90	-6	5,193	-0.12%
2021/12/27	0	0.00	0.1	34.55	34.50	-0.1	5,182	0.00%
2021/12/24	6	34.45	3	34.67	34.15	3	5,373	0.06%
2021/12/23	2	34.23	4.1	34.80	34.80	-2.1	5,592	-0.04%
2021/12/22	1	33.80	4	33.93	33.75	-3	5,938	-0.05%
2021/12/21	2	33.75	0	0.00	33.80	2	6,309	0.03%
2021/12/20	1	34.69	0	0.00	34.00	1	6,533	0.02%
2021/12/17	4.1	34.05	0	0.00	33.80	4.1	6,628	0.06%
2021/12/15	6	33.33	3	34.70	34.70	3	6,706	0.04%
2021/12/14	0	0.00	3	33.83	33.10	-3	6,747	-0.04%
2021/12/13	3	34.05	0	0.00	33.85	3	6,877	0.04%
2021/12/10	0	0.00	5	33.90	34.30	-5	7,048	-0.07%
2021/12/09	0	0.00	3	34.69	34.20	-3	7,050	-0.04%
2021/12/08	0	0.00	1	33.65	33.65	-1	7,078	-0.01%
2021/12/07	4	33.83	0	0.00	33.40	4	7,108	0.06%
2021/12/06	1	33.90	11	34.17	34.15	-10	7,142	-0.14%
2021/12/03	11	34.34	0	0.00	34.25	11	7,194	0.15%
2021/12/02	0	0.00	2	33.78	33.15	-2	7,209	-0.03%
2021/12/01	5	33.70	0	0.00	33.85	5	7,283	0.07%
2021/11/30	1	34.20	0	0.00	34.10	1	7,423	0.01%
2021/11/29	10	33.02	0	0.00	33.45	10	7,551	0.13%
2021/11/26	39	34.61	3	35.00	34.15	36	7,593	0.47%
2021/11/24	2	35.50	2.1	35.92	35.90	-0.1	7,795	0.00%
2021/11/23	3	35.62	3	35.80	35.60	0	8,168	0.00%
2021/11/22	1	36.60	1	36.15	36.25	0	8,335	0.00%
2021/11/19	18	36.04	4	36.85	35.90	14	8,407	0.17%
2021/11/18	6	37.05	22	37.28	36.60	-16	8,395	-0.19%
2021/11/17	17	36.67	35	37.24	38.00	-18	8,354	-0.22%
2021/11/16	3	36.78	7	36.99	36.30	-4	8,369	-0.05%
2021/11/15	0	0.00	1	36.30	36.05	-1	8,405	-0.01%
2021/11/12	18	35.16	11	35.31	35.10	7	8,506	0.08%
2021/11/11	13	35.99	1	35.70	35.65	12	8,636	0.14%
2021/11/10	11	36.51	1	36.30	36.25	10	8,757	0.11%
2021/11/09	12	36.00	7	36.06	36.65	5	9,009	0.06%
2021/11/08	5	35.92	0.5	35.96	35.65	4.5	9,115	0.05%
2021/11/05	4	36.20	2	36.25	36.15	2	9,159	0.02%
2021/11/04	1	37.00	7	36.99	36.55	-6	9,198	-0.07%
2021/11/03	9	36.64	6	36.78	36.45	3	9,195	0.03%
2021/11/02	10	37.80	24	37.57	37.00	-14	9,183	-0.15%
2021/11/01	31.3	39.54	29.2	39.73	39.90	2.1	9,108	0.02%
2021/10/29	25.2	37.23	23	37.04	37.30	2.2	9,048	0.02%
2021/10/28	6	36.00	33	36.17	36.20	-27	9,008	-0.30%
2021/10/27	1	35.30	1	34.95	35.00	0	9,053	0.00%
2021/10/26	15	35.60	12	36.23	35.10	3	9,048	0.03%
2021/10/25	9	35.18	1	35.25	34.95	8	8,983	0.09%
2021/10/22	14	35.55	20	35.84	35.25	-6	9,010	-0.07%
2021/10/21	29	36.50	32	36.74	36.10	-3	9,001	-0.03%
2021/10/20	66	36.43	1	36.40	36.20	65	8,966	0.72%
2021/10/19	98	37.13	14.3	37.69	37.20	83.7	8,954	0.93%
2021/10/18	16	35.89	7	36.28	36.00	9	8,880	0.10%
2021/10/15	20.3	36.07	16.6	36.15	36.30	3.7	8,953	0.04%
2021/10/14	30	36.27	10	35.86	35.70	20	9,077	0.22%
2021/10/13	20	35.76	33.2	35.56	36.90	-13.2	9,218	-0.14%
2021/10/12	17.4	33.31	4	33.15	33.90	13.4	9,239	0.15%
2021/10/08	9	35.40	3	35.32	34.85	6	9,289	0.06%
2021/10/07	18	35.23	5	34.68	35.55	13	9,247	0.14%
2021/10/06	4	33.85	4	34.35	33.50	0	9,169	0.00%
2021/10/05	6	32.90	20.6	32.66	33.90	-14.6	9,156	-0.16%
2021/10/04	9	34.04	10	33.54	33.10	-1	9,074	-0.01%
2021/10/01	19.3	36.73	13	36.48	36.30	6.3	8,899	0.07%
2021/09/30	11	37.40	52	37.20	36.25	-41	8,696	-0.47%
2021/09/29	29	39.05	41	39.53	38.60	-12	8,459	-0.14%
2021/09/28	13	39.09	32.1	38.07	40.00	-19.1	8,080	-0.24%
2021/09/27	22	36.73	24	36.53	36.45	-2	7,705	-0.03%
2021/09/24	6.3	34.93	2	34.95	34.60	4.3	7,493	0.06%
2021/09/23	10	34.93	3	35.03	35.20	7	7,406	0.09%
2021/09/17	2	34.10	4	33.93	33.80	-2	7,257	-0.03%
2021/09/16	14	34.56	19	34.28	34.05	-5	7,187	-0.07%
2021/09/15	24	33.68	18	33.57	35.35	6	7,035	0.09%
2021/09/14	3	32.70	0	0.00	32.15	3	6,856	0.04%
2021/09/13	6	33.20	1	32.70	32.70	5	6,834	0.07%
2021/09/10	11	32.70	0	0.00	32.80	11	6,795	0.16%
2021/09/09	2	32.70	0	0.00	33.05	2	6,757	0.03%
2021/09/08	0	0.00	2.4	31.99	31.05	-2.4	6,707	-0.04%
2021/09/07	2	32.95	8	32.83	32.50	-6	6,677	-0.09%
2021/09/06	14	33.59	3	33.68	33.05	11	6,634	0.17%
2021/09/03	5	33.11	8	34.49	35.00	-3	6,541	-0.05%
2021/09/02	14	34.29	12	35.18	34.20	2	6,390	0.03%
2021/09/01	5	35.59	7	35.75	35.70	-2	6,239	-0.03%
2021/08/31	3.1	35.76	11	35.41	36.20	-8	6,141	-0.13%
2021/08/30	15	36.33	8	36.49	36.05	7	6,010	0.12%
2021/08/27	29.8	36.55	24	35.91	35.80	5.8	5,847	0.10%
2021/08/26	13	33.55	18	34.85	35.10	-5	5,451	-0.09%
2021/08/25	12	30.77	6.1	31.27	31.95	5.9	5,249	0.11%
2021/08/24	4	29.23	6	29.85	29.05	-2	5,152	-0.04%
2021/08/23	2	29.98	8	30.29	30.25	-6	5,103	-0.12%
2021/08/20	11	28.67	6	27.35	29.55	5	5,034	0.10%
2021/08/19	4	29.30	2	30.90	28.75	2	4,895	0.04%
2021/08/18	9	30.57	3	30.25	31.90	6	4,775	0.13%
2021/08/17	73	33.30	21	35.06	32.40	52	4,636	1.12%
2021/08/16	15	36.39	16	36.72	36.00	-1	4,441	-0.02%
2021/08/13	28	36.46	55	38.55	37.90	-27	4,278	-0.63%
2021/08/12	1	33.85	12	36.00	36.10	-11	3,995	-0.28%
2021/08/11	2	33.05	16.1	32.86	32.95	-14.1	3,857	-0.37%
2021/08/10	3.1	33.92	1.2	33.46	33.40	1.9	3,779	0.05%
2021/08/09	0	0.00	1	35.05	34.50	-1	3,702	-0.03%
2021/08/06	2	34.68	2	34.85	34.70	0	3,649	0.00%
2021/08/05	6	35.19	2	35.83	35.65	4	3,580	0.11%
2021/08/04	13	35.88	6	35.83	36.00	7	3,431	0.20%
2021/08/03	3	32.17	17	33.24	34.10	-14	3,232	-0.43%
2021/08/02	0.2	32.00	21	31.89	32.15	-20.8	3,079	-0.68%
2021/07/30	0	0.00	1	30.20	29.80	-1	2,942	-0.03%
2021/07/29	3	29.95	1	30.05	29.80	2	2,918	0.07%
2021/07/28	4	28.53	8	28.86	30.40	-4	2,902	-0.14%
2021/07/27	9	29.38	3	29.67	29.05	6	2,871	0.21%
2021/07/26	7	31.06	33	31.12	30.60	-26	2,850	-0.91%
2021/07/23	34	31.98	8	31.37	31.30	26	2,867	0.91%
2021/07/22	6	31.31	0	0.00	31.05	6	2,837	0.21%
2021/07/21	4.3	30.31	44	30.82	30.15	-39.7	2,836	-1.40%
2021/07/20	36	31.33	36.1	31.26	31.20	-0.1	2,716	0.00%
2021/07/19	42	30.55	84	30.73	31.80	-42	2,483	-1.69%
2021/07/16	37	29.09	5.1	29.02	29.10	31.9	2,224	1.43%
2021/07/15	29	27.84	8	27.56	28.15	21	2,013	1.04%
2021/07/14	0	0.00	4	23.94	25.60	-4	1,852	-0.22%
2021/07/13	4	23.73	0	0.00	23.55	4	1,827	0.22%
2021/07/12	5	23.40	3	24.20	23.95	2	1,813	0.11%
2021/07/09	0	0.00	0.1	23.00	23.25	-0.1	1,778	-0.01%
2021/07/08	1	23.10	0	0.00	23.30	1	1,814	0.06%
2021/07/07	0	0.00	0	23.50	23.30	0	1,867	0.00%
2021/07/06	3	23.60	2	23.65	23.55	1	1,894	0.05%
2021/07/01	1	23.15	0	0.00	23.35	1	2,079	0.05%
2021/06/30	4	23.95	5	24.42	23.60	-1	2,103	-0.05%
2021/06/29	3	23.80	4	23.74	23.35	-1	2,097	-0.05%
2021/06/28	1	23.35	0	0.00	23.85	1	2,090	0.05%
2021/06/22	1	23.15	0.1	23.10	22.95	0.9	2,121	0.04%
2021/06/17	1	24.80	1	24.65	24.50	0	2,202	0.00%
2021/06/16	1	26.00	1	26.30	24.80	0	2,209	0.00%
2021/06/15	0	0.00	2	24.20	24.10	-2	2,201	-0.09%
2021/06/10	0	0.00	2	23.50	23.80	-2	2,228	-0.09%
2021/06/09	0	0.00	1	23.45	23.40	-1	2,244	-0.04%
2021/06/08	0	0.00	0	23.70	23.55	0	2,263	0.00%
2021/06/07	0	0.00	15	23.00	23.40	-15	2,301	-0.65%
2021/06/04	3	23.70	0	0.00	23.70	3	2,373	0.13%
2021/06/03	0	0.00	3	24.10	24.00	-3	2,494	-0.12%
2021/06/02	0	0.00	10	24.13	24.10	-10	2,513	-0.40%
2021/06/01	2	24.80	5	24.05	24.80	-3	2,512	-0.12%
2021/05/31	0	0.00	3	23.85	23.80	-3	2,507	-0.12%
2021/05/25	15	23.90	1	23.60	23.55	14	2,530	0.55%
2021/05/24	0	0.00	0.1	22.95	22.95	-0.1	2,544	0.00%
2021/05/21	4	22.53	0.1	22.20	22.30	3.9	2,557	0.15%
2021/05/20	0	0.00	1	22.70	22.10	-1	2,578	-0.04%
2021/05/19	1	22.30	6	23.01	23.30	-5	2,583	-0.19%
2021/05/18	7	21.37	2.2	22.43	22.55	4.8	2,583	0.19%
2021/05/14	4.2	23.78	0	0.00	23.05	4.2	2,578	0.16%
2021/05/13	0	0.00	4	21.15	22.60	-4	2,559	-0.16%
2021/05/12	0	0.00	8	23.68	23.25	-8	2,549	-0.31%
2021/05/11	1	25.65	1	25.40	25.65	0	2,515	0.00%
2021/05/10	1	27.95	2	28.03	27.80	-1	2,500	-0.04%
2021/05/07	6	27.20	2	27.30	27.80	4	2,511	0.16%
2021/05/06	0	0.00	3	28.00	27.10	-3	2,501	-0.12%
2021/05/05	9	27.22	0	0.00	27.05	9	2,480	0.36%
2021/05/04	7	28.33	3.1	28.30	27.80	3.9	2,459	0.16%
2021/05/03	14.1	29.77	12.3	29.97	29.40	1.8	2,416	0.08%
2021/04/29	12	28.48	6.3	29.72	29.90	5.7	2,358	0.24%
2021/04/28	13	29.59	2	29.05	28.85	11	2,298	0.48%
2021/04/27	2	29.10	14	29.43	29.85	-12	2,231	-0.54%
2021/04/26	2	28.45	8.6	28.62	28.65	-6.6	2,130	-0.31%
2021/04/23	3	27.63	0	0.00	27.80	3	2,117	0.14%
2021/04/22	10	28.50	0	0.00	27.50	10	2,129	0.47%
2021/04/21	0	0.00	5.1	29.28	29.00	-5.1	2,085	-0.25%
2021/04/20	1.4	28.50	6	28.46	28.75	-4.6	2,046	-0.22%
2021/04/16	0	0.00	1	28.40	27.75	-1	2,034	-0.05%
2021/04/15	0.3	28.00	1	27.80	27.70	-0.7	2,085	-0.03%
2021/04/14	1	28.00	0	0.00	27.35	1	2,125	0.05%
2021/04/13	4	28.35	7	29.16	28.30	-3	2,145	-0.14%
2021/04/12	7	28.43	4	28.24	28.20	3	2,185	0.14%
2021/04/09	24	29.17	4	29.74	28.80	20	2,340	0.85%
2021/04/08	1.6	29.47	17	29.26	29.50	-15.5	2,298	-0.67%
2021/04/07	7	28.26	2	28.48	28.60	5	2,234	0.22%
2021/04/06	1	28.10	5	28.24	28.35	-4	2,282	-0.18%
2021/04/01	2	27.13	0	0.00	27.10	2	2,308	0.09%
2021/03/31	0	0.00	9	27.21	27.05	-9	2,309	-0.39%
2021/03/30	5	27.15	0	0.00	27.20	5	2,331	0.21%
2021/03/29	2	27.53	1	27.25	27.45	1	2,372	0.04%
2021/03/26	10	27.20	0	0.00	27.10	10	2,376	0.42%
2021/03/25	15	27.74	2	27.45	27.50	13	2,364	0.55%
2021/03/24	4	28.00	0	0.00	27.75	4	2,365	0.17%
2021/03/23	14	28.38	2	28.25	28.05	12	2,370	0.51%
2021/03/22	0.2	28.95	5	28.94	28.95	-4.9	2,349	-0.21%
2021/03/19	2	27.80	0	0.00	27.80	2	2,307	0.09%
2021/03/18	0	0.00	2	28.35	28.25	-2	2,309	-0.09%
2021/03/17	1	27.90	0	0.00	27.55	1	2,318	0.04%
2021/03/16	4	28.05	5	28.02	27.75	-1	2,343	-0.04%
2021/03/15	4	28.49	30	28.50	28.40	-26	2,371	-1.10%
2021/03/12	3	28.45	1	28.55	28.25	2	2,386	0.08%
2021/03/11	3	28.23	5	28.34	28.20	-2	2,442	-0.08%
2021/03/10	4	28.73	1	28.20	28.55	3	2,539	0.12%
2021/03/09	7	28.26	5	28.84	28.65	2	2,665	0.08%
2021/03/08	0	0.00	5	26.74	26.85	-5	2,569	-0.19%
2021/03/05	1	26.15	0	0.00	25.65	1	2,574	0.04%
2021/03/02	0	0.00	1	26.00	25.85	-1	2,649	-0.04%
2021/02/26	0	0.00	1	26.50	26.50	-1	2,714	-0.04%
2021/02/25	2	26.75	2	26.75	26.70	0	2,768	0.00%
2021/02/18	6	25.31	0	0.00	25.70	6	2,887	0.21%
2021/02/17	3	24.18	1	23.90	24.70	2	2,915	0.07%
2021/02/05	0	0.00	2	24.00	24.10	-2	2,902	-0.07%
2021/01/29	4	26.10	7	25.06	24.80	-3	3,067	-0.10%
2021/01/28	0	0.00	14	26.28	26.30	-14	3,133	-0.45%
2021/01/27	9	26.48	5	26.57	26.55	4	3,197	0.13%
2021/01/26	3	26.57	2	26.70	26.45	1	3,224	0.03%
2021/01/25	5	27.08	0	0.00	26.75	5	3,281	0.15%
2021/01/22	1	27.00	0.3	26.80	26.60	0.7	3,319	0.02%
2021/01/21	4	27.05	6	26.52	26.35	-2	3,351	-0.06%
2021/01/20	1	27.05	1.2	27.41	26.95	-0.2	3,410	-0.01%
2021/01/19	4	28.41	2	28.15	28.10	2	3,443	0.06%
2021/01/18	2	27.60	18	27.06	28.50	-16	3,471	-0.46%
2021/01/15	2	27.93	0	0.00	27.95	2	3,486	0.06%
2021/01/14	1.3	28.50	8	28.41	28.45	-6.7	3,499	-0.19%
2021/01/13	4	29.01	4	28.98	28.40	0	3,519	0.00%
2021/01/12	0	0.00	5	28.00	28.00	-5	3,529	-0.14%
2021/01/11	2	28.30	12	28.03	28.40	-10	3,574	-0.28%
2021/01/08	10	28.60	0	0.00	28.55	10	3,679	0.27%
2021/01/07	5	30.26	2	30.15	29.65	3	3,778	0.08%
2021/01/06	6	29.73	6	29.92	28.95	0	3,923	0.00%
2021/01/05	16	30.32	0	0.00	30.30	16	4,064	0.39%
2021/01/04	11	30.67	21	31.76	32.00	-10	4,229	-0.24%
2020/12/31	2	29.40	3	29.60	29.40	-1	4,157	-0.02%
2020/12/30	30	29.90	2	29.78	29.75	28	4,230	0.66%
2020/12/29	2	30.30	8	29.73	29.75	-6	4,311	-0.14%
2020/12/28	0	0.00	2	28.95	29.10	-2	4,326	-0.05%
2020/12/25	2	27.90	1	27.90	27.90	1	4,419	0.02%
2020/12/24	4	28.36	0	0.00	28.20	4	4,476	0.09%
2020/12/23	12	28.95	5	28.87	28.80	7	4,523	0.15%
2020/12/17	2	28.00	1	28.00	28.00	1	5,179	0.02%
2020/12/16	0	0.00	4	28.56	28.30	-4	5,430	-0.07%
2020/12/15	5	28.38	0	0.00	28.10	5	5,583	0.09%
2020/12/14	1	28.80	0.6	28.80	28.70	0.4	5,747	0.01%
2020/12/11	4	27.91	0	0.00	27.90	4	5,821	0.07%
2020/12/10	2	29.10	2	29.20	28.70	0	5,837	0.00%
2020/12/09	1	29.50	4	29.63	29.65	-3	5,851	-0.05%
2020/12/08	4	28.83	0	0.00	28.80	4	5,885	0.07%
2020/12/07	4	29.48	2	29.45	29.00	2	5,931	0.03%
2020/12/04	17	30.03	9	30.27	30.00	8	5,965	0.13%
2020/12/03	4	30.05	69.1	29.92	30.55	-65.1	5,931	-1.10%
2020/12/02	3	27.80	2	28.05	27.80	1	5,898	0.02%
2020/12/01	1	28.45	3	28.37	28.30	-2	6,219	-0.03%
2020/11/30	31	28.94	13	28.89	28.75	18	6,526	0.28%
2020/11/27	1	28.60	0	0.00	28.40	1	6,782	0.01%
2020/11/26	11	28.69	15	28.63	28.50	-4	7,197	-0.06%
2020/11/25	2	29.00	0	0.00	28.95	2	7,238	0.03%
2020/11/24	5	27.72	6	28.05	28.45	-1	7,417	-0.01%
2020/11/23	11	27.50	1	27.50	27.50	10	7,371	0.14%
2020/11/20	1	27.40	1	27.55	27.50	0	7,362	0.00%
2020/11/19	3	27.30	1.1	27.73	27.25	1.9	7,371	0.03%
2020/11/18	8	27.03	7	26.86	26.95	1	7,343	0.01%
2020/11/17	11	27.77	8.5	27.19	27.75	2.5	7,306	0.03%
2020/11/16	4	27.16	3.6	27.44	27.05	0.4	7,340	0.01%
2020/11/13	12	27.86	1	28.10	27.95	11	7,397	0.15%
2020/11/12	3	27.93	9	28.11	28.05	-6	7,473	-0.08%
2020/11/11	6	29.00	8	28.98	28.95	-2	7,590	-0.03%
2020/11/10	10	28.79	19	29.19	28.70	-9	7,778	-0.12%
2020/11/09	23	29.66	9	29.33	29.00	14	7,789	0.18%
2020/11/06	5	28.83	2	28.85	28.50	3	7,821	0.04%
2020/11/05	8	29.19	4	28.68	29.30	4	7,952	0.05%
2020/11/04	11	28.20	1	28.30	27.55	10	8,034	0.12%
2020/11/03	2	29.10	0	0.00	28.65	2	7,984	0.03%
2020/11/02	8	28.70	2	28.53	28.40	6	7,976	0.08%
2020/10/30	4	30.10	9	30.37	29.65	-5	7,935	-0.06%
2020/10/29	1	31.00	0	0.00	30.60	1	7,911	0.01%
2020/10/28	3	31.20	7.4	31.65	31.20	-4.4	7,881	-0.06%
2020/10/27	3.1	30.92	3	31.02	31.05	0.1	7,804	0.00%
2020/10/26	6	30.31	4	30.25	30.25	2	7,757	0.03%
2020/10/23	1	30.10	7	30.04	30.35	-6	7,738	-0.08%
2020/10/22	5.1	30.17	0	0.00	30.15	5.1	7,732	0.07%
2020/10/21	6.2	30.87	1	30.95	30.65	5.2	7,725	0.07%
2020/10/20	3	31.25	0	0.00	30.90	3	7,724	0.04%
2020/10/19	16	30.94	18	30.68	30.80	-2	7,717	-0.03%
2020/10/16	9	30.95	4	31.48	30.90	5	7,684	0.07%
2020/10/15	9	32.53	12.2	32.72	32.40	-3.2	7,580	-0.04%
2020/10/14	14	33.42	11	33.78	33.20	3	7,445	0.04%
2020/10/13	41.1	33.17	32	33.00	33.20	9.1	7,306	0.12%
2020/10/12	38	33.34	56	33.67	34.80	-18	7,152	-0.25%
2020/10/08	15	31.88	7	32.16	32.20	8	7,050	0.11%
2020/10/07	2	31.58	32	31.03	31.70	-30	7,102	-0.42%
2020/10/06	15.1	32.46	15	32.09	31.90	0.1	7,050	0.00%
2020/10/05	3	31.38	11	31.22	31.20	-8	7,003	-0.11%
2020/09/30	21	30.80	6	31.01	31.85	15	6,972	0.22%
2020/09/29	8	30.09	8	29.10	29.00	0	6,925	0.00%
2020/09/28	3	29.90	3	30.83	30.25	0	6,994	0.00%
2020/09/25	13	30.93	4	30.73	30.80	9	7,185	0.13%
2020/09/24	29.5	32.72	2	32.70	32.25	27.5	7,193	0.38%
2020/09/23	12	34.10	22.1	34.65	34.65	-10.1	7,055	-0.14%
2020/09/22	30	33.19	8	33.23	33.90	22	6,900	0.32%
2020/09/21	18.2	35.71	18	34.99	35.05	0.2	6,755	0.00%
2020/09/18	27	33.82	6	34.08	34.80	21	6,502	0.32%
2020/09/17	23	30.61	11	31.49	32.00	12	6,359	0.19%
2020/09/16	7	28.50	9	28.84	29.10	-2	6,183	-0.03%
2020/09/15	0	0.00	20	28.98	28.30	-20	6,107	-0.33%
2020/09/14	1	27.70	0	0.00	27.90	1	6,105	0.02%
2020/09/11	4	28.33	2	28.40	28.30	2	6,069	0.03%
2020/09/10	3	28.42	5	28.19	28.40	-2	5,996	-0.03%
2020/09/09	6	28.79	3	28.18	28.55	3	5,930	0.05%
2020/09/08	1	26.00	10	25.50	27.00	-9	5,833	-0.15%
2020/09/07	1	27.80	11	28.05	27.50	-10	5,766	-0.17%
2020/09/04	20	28.10	20	27.88	29.40	0	5,634	0.00%
2020/09/03	9	27.36	16	28.13	28.00	-7	5,352	-0.13%
2020/09/02	23	25.18	21.9	25.59	25.95	1.1	5,070	0.02%
2020/09/01	13	23.78	20	23.82	23.60	-7	4,823	-0.15%
2020/08/31	0	0.00	1	22.40	22.40	-1	4,422	-0.02%
2020/08/28	0	0.00	236.3	20.39	20.40	-236.3	4,371	-5.40%	大賣/鉅額交易
2020/08/27	0	0.00	35.5	18.60	18.55	-35.5	4,133	-0.86%
2020/08/26	0.2	18.50	0	0.00	18.60	0.2	4,135	0.00%
2020/08/25	0.2	18.60	0	0.00	18.75	0.2	4,143	0.00%
2020/08/24	0.2	18.30	0	0.00	18.35	0.2	4,128	0.00%
2020/08/21	1	18.30	0	0.00	18.30	1	4,210	0.02%
2020/08/20	0.2	18.40	2	18.10	18.40	-1.8	4,319	-0.04%
2020/08/19	3	18.47	1	19.15	18.65	2	4,284	0.05%
2020/08/18	5	19.60	15	19.59	19.45	-10	4,248	-0.24%
2020/08/17	4	19.61	1	19.55	19.90	3	4,213	0.07%
2020/08/14	2	19.58	13	19.98	19.80	-11	4,110	-0.27%
2020/08/13	1	18.80	0	0.00	18.35	1	3,915	0.03%
2020/08/12	12	18.75	0	0.00	18.85	12	3,913	0.31%
2020/08/11	10	19.95	2	18.45	18.85	8	3,866	0.21%
2020/08/10	1	19.60	1	19.70	19.95	0	3,713	0.00%
2020/08/04	4	18.45	2	18.40	18.40	2	3,772	0.05%
2020/07/28	1	17.80	0	0.00	17.20	1	4,005	0.02%
2020/07/24	0	0.00	10	18.45	18.25	-10	4,110	-0.24%
2020/07/23	10	18.85	0	0.00	18.55	10	4,185	0.24%
2020/07/22	1	18.80	0	0.00	18.70	1	4,178	0.02%
2020/07/21	3	18.30	0	0.00	18.30	3	4,148	0.07%
2020/07/20	0	0.00	10	18.30	18.25	-10	4,160	-0.24%
2020/07/17	10	18.00	0	0.00	18.05	10	4,161	0.24%
2020/07/16	7	18.71	0	0.00	18.80	7	4,149	0.17%
2020/07/15	3	19.48	22	19.34	19.15	-19	4,124	-0.46%
2020/07/14	0	0.00	20	19.32	19.60	-20	3,999	-0.50%
2020/07/13	10	17.96	1	17.75	17.85	9	3,852	0.23%
2020/07/10	3	18.75	0	0.00	18.10	3	3,848	0.08%
2020/07/09	21	19.11	2	19.40	19.00	19	3,811	0.50%
2020/07/08	13	19.84	18	19.47	19.45	-5	3,777	-0.13%
2020/07/07	17	19.10	5	18.85	18.80	12	3,725	0.32%
2020/07/06	44	20.21	35	20.00	20.10	9	3,703	0.24%
2020/07/03	9	18.63	41	18.46	18.80	-32	3,508	-0.91%
2020/07/02	1	17.05	11	16.76	17.10	-10	3,326	-0.30%
2020/07/01	0	0.00	10	16.20	16.20	-10	3,291	-0.30%
2020/06/30	1	16.00	0	0.00	16.15	1	3,284	0.03%
2020/06/29	1	16.30	0	0.00	16.20	1	3,278	0.03%
2020/06/19	10.5	17.19	4	17.15	17.05	6.5	3,391	0.19%
2020/06/18	0	0.00	4	16.49	16.60	-4	3,370	-0.12%
2020/06/17	0	0.00	7	16.56	16.50	-7	3,374	-0.21%
2020/06/15	3	16.35	0	0.00	16.20	3	3,430	0.09%
2020/06/12	1	15.60	1	15.95	16.10	0	3,451	0.00%
2020/06/11	3	16.55	0	0.00	16.40	3	3,467	0.09%
2020/06/10	6	16.65	0	0.00	16.50	6	3,487	0.17%
2020/06/09	5	17.13	0	0.00	17.05	5	3,515	0.14%
2020/06/08	1	17.70	52	18.01	17.55	-51	3,576	-1.43%
2020/06/05	1	17.90	10	17.95	17.80	-9	3,606	-0.25%
2020/06/04	3	17.70	0	0.00	17.65	3	3,680	0.08%
2020/06/02	2	17.70	1	17.35	17.40	1	3,808	0.03%
2020/06/01	1	17.40	1	17.35	17.35	0	3,856	0.00%
2020/05/29	0.9	17.40	2.2	17.49	17.50	-1.3	3,895	-0.03%
2020/05/28	10	17.65	0	0.00	17.40	10	3,945	0.25%
2020/05/27	30	18.80	109	17.98	18.30	-79	3,931	-2.01%	大賣/
2020/05/26	5	17.26	11	17.57	17.15	-6	3,901	-0.15%
2020/05/25	7	17.31	5.8	17.34	17.60	1.2	3,929	0.03%
2020/05/22	3	16.90	4	16.75	16.70	-1	3,938	-0.03%
2020/05/21	8	17.33	0	0.00	17.30	8	3,993	0.20%
2020/05/20	0	0.00	1	16.95	16.75	-1	4,051	-0.02%
2020/05/15	0	0.00	2	16.80	16.45	-2	4,504	-0.04%
2020/05/13	1	17.35	7	16.90	17.35	-6	4,787	-0.13%
2020/05/12	12	16.49	0.1	16.45	16.50	11.9	4,769	0.25%
2020/05/11	3	16.90	2	16.75	16.80	1	4,816	0.02%
2020/05/08	2	18.15	7	17.86	17.30	-5	4,772	-0.10%
2020/05/07	4	15.85	12	16.38	16.50	-8	4,691	-0.17%
2020/05/06	4	14.90	2	14.90	15.00	2	4,750	0.04%
2020/05/05	7	14.91	2	15.00	14.90	5	4,790	0.10%
2020/05/04	0	0.00	4	14.73	14.70	-4	4,783	-0.08%
2020/04/30	5	15.25	17	15.12	15.05	-12	4,794	-0.25%
2020/04/29	12	15.27	3	14.95	15.15	9	4,787	0.19%
2020/04/28	13	15.26	13	15.16	15.55	0	4,724	0.00%
2020/04/24	2	13.80	1.6	13.77	13.80	0.4	4,768	0.01%
2020/04/23	3	13.97	0	0.00	13.70	3	4,959	0.06%
2020/04/22	0	0.00	5	14.20	14.05	-5	5,033	-0.10%
2020/04/21	0	0.00	3	14.20	13.70	-3	5,151	-0.06%
2020/04/20	0	0.00	6	14.45	14.50	-6	5,286	-0.11%
2020/04/17	1	14.25	7	14.75	14.05	-6	5,535	-0.11%
2020/04/16	4	14.00	3	14.35	14.40	1	5,834	0.02%
2020/04/15	1	15.05	2	14.50	14.40	-1	5,890	-0.02%
2020/04/13	4	14.26	0	0.00	14.05	4	5,873	0.07%
2020/04/10	5	14.10	1	14.40	14.40	4	5,845	0.07%
2020/04/09	8	14.23	8	14.05	14.00	0	5,786	0.00%
2020/04/08	0	0.00	15	13.36	13.65	-15	5,676	-0.26%
2020/04/06	8.5	11.12	0	0.00	11.35	8.5	5,586	0.15%
2020/03/27	11	11.76	5	11.85	11.65	6	5,560	0.11%
2020/03/26	125	11.95	0	0.00	12.10	125	5,502	2.27%	大買/鉅額交易
2020/03/25	2	11.70	0	0.00	11.75	2	5,441	0.04%
2020/03/24	0	0.00	5	10.65	10.70	-5	5,429	-0.09%
2020/03/23	15	9.65	0	0.00	9.73	15	5,424	0.28%
2020/03/20	2	10.35	0	0.00	10.35	2	5,410	0.04%
2020/03/19	0	0.00	4	9.90	9.41	-4	5,379	-0.07%
2020/03/18	5	11.29	4	10.55	10.45	1	5,344	0.02%
2020/03/17	1	11.45	0	0.00	11.45	1	5,330	0.02%
2020/03/16	22	12.12	0	0.00	11.70	22	5,293	0.42%
2020/03/13	1	12.40	68	12.54	12.75	-67	5,240	-1.28%
2020/03/12	0.2	13.75	1	13.75	13.75	-0.8	5,158	-0.01%
2020/03/11	1	15.50	0	0.00	15.05	1	5,075	0.02%
2020/03/10	17	15.00	0	0.00	15.60	17	5,021	0.34%
2020/03/09	5	15.22	30	15.40	15.05	-25	4,934	-0.51%
2020/03/06	1	16.75	0	0.00	16.70	1	4,908	0.02%
2020/03/05	5	17.05	0	0.00	17.40	5	4,913	0.10%
2020/03/04	0	0.00	2	16.85	17.15	-2	4,863	-0.04%
2020/03/03	6	17.83	5	18.05	17.40	1	4,812	0.02%
2020/03/02	5	17.00	30	17.32	17.45	-25	4,741	-0.53%
2020/02/27	0	0.00	10	17.40	17.20	-10	4,666	-0.21%
2020/02/26	3	18.85	4	18.30	17.95	-1	4,569	-0.02%
2020/02/25	0	0.00	3	18.60	18.60	-3	4,493	-0.07%
2020/02/24	8	18.71	25.4	17.94	18.90	-17.4	4,424	-0.39%
2020/02/21	41.3	18.47	6	18.73	18.25	35.3	4,334	0.81%
2020/02/20	20	19.87	21	19.76	19.55	-1	4,210	-0.02%
2020/02/19	30.1	18.62	14.5	19.01	18.90	15.6	4,052	0.38%
2020/02/18	68	19.64	10.6	19.41	19.05	57.4	3,914	1.47%
2020/02/17	16	18.11	7.6	18.61	18.75	8.4	3,700	0.23%
2020/02/14	24.6	16.96	3	16.98	17.05	21.6	3,549	0.61%
2020/02/13	1	15.60	11	15.32	15.50	-10	3,385	-0.30%
2020/02/12	2	15.15	12	15.30	15.20	-10	3,361	-0.30%
2020/02/11	3	14.65	1	14.55	14.60	2	3,302	0.06%
2020/02/10	18.2	14.25	21	14.25	14.90	-2.8	3,274	-0.09%
2020/02/07	29	13.60	0	0.00	14.00	29	3,266	0.89%
2020/02/03	0	0.00	2.6	12.23	12.05	-2.6	3,543	-0.07%
2020/01/31	37	13.19	2	12.83	12.90	35	3,584	0.98%
2020/01/30	2	13.50	12	12.75	13.50	-10	3,541	-0.28%
2020/01/20	5	12.80	15.6	12.67	12.80	-10.6	3,448	-0.31%
2020/01/08	27	6.65	5	6.57	6.55	22	3,418	0.64%
2020/01/07	0	0.00	38	6.43	6.36	-38	3,227	-1.18%
2020/01/06	27	6.55	3	6.59	6.65	24	3,121	0.77%
2020/01/03	15	6.90	21	6.89	6.85	-6	2,986	-0.20%
2020/01/02	22	6.79	29	6.62	7.00	-7	2,812	-0.25%
2019/12/31	33	6.45	10	6.41	6.50	23	2,546	0.90%
2019/12/13	5	5.27	1	5.25	5.25	4	2,112	0.19%
2019/12/05	1	5.58	0	0.00	5.41	1	2,103	0.05%
2019/12/04	0	0.00	10	5.55	5.50	-10	2,107	-0.47%
2019/12/02	0	0.00	2	5.36	5.30	-2	2,102	-0.10%
2019/11/27	1	5.56	0	0.00	5.56	1	2,194	0.05%
2019/11/26	1	5.28	0	0.00	5.39	1	2,177	0.05%
2019/11/21	20	5.08	1	5.21	5.44	19	2,129	0.89%
2019/11/12	8	5.30	0	0.00	5.33	8	2,204	0.36%
2019/11/07	0	0.00	2	5.47	5.41	-2	2,196	-0.09%
2019/11/04	5	5.53	0	0.00	5.58	5	2,191	0.23%
2019/10/31	2	5.81	0	0.00	5.77	2	2,164	0.09%
2019/10/29	5	5.70	33	5.71	5.65	-28	2,124	-1.32%
2019/10/28	2	5.75	0	0.00	5.70	2	2,119	0.09%
2019/10/25	1	6.07	0	0.00	6.05	1	2,118	0.05%
2019/10/24	23	5.95	0	0.00	6.25	23	2,024	1.14%
2019/10/23	4	5.64	0	0.00	5.70	4	1,902	0.21%
2019/10/22	1	5.80	0	0.00	5.80	1	1,852	0.05%
2019/10/02	0	0.00	4	4.80	4.82	-4	1,641	-0.24%
2019/09/27	0	0.00	3	4.81	4.85	-3	1,646	-0.18%
2019/09/26	0	0.00	5	4.76	4.90	-5	1,630	-0.31%
2019/09/05	0	0.00	2	4.99	4.96	-2	1,516	-0.13%
2019/09/04	0	0.00	6	4.94	4.95	-6	1,512	-0.40%
2019/09/03	3	4.89	7	4.88	4.94	-4	1,495	-0.27%
2019/09/02	0	0.00	2	4.92	4.95	-2	1,456	-0.14%
2019/08/30	1	4.63	0	0.00	4.64	1	1,411	0.07%
2019/08/28	1	4.52	1	4.66	4.60	0	1,380	0.00%
2019/08/22	3	4.66	5	4.64	4.62	-2	1,311	-0.15%
2019/08/21	2	4.59	0	0.00	4.60	2	1,273	0.16%
2019/08/19	0	0.00	3	4.30	4.41	-3	1,209	-0.25%
2019/08/12	7	4.24	0	0.00	4.25	7	1,218	0.57%
2019/07/31	1	4.40	5	4.45	4.38	-4	1,173	-0.34%
2019/07/30	11	4.41	0	0.00	4.37	11	1,155	0.95%
2019/07/29	5	4.35	0	0.00	4.35	5	1,125	0.44%
2019/07/22	0	0.00	1	3.95	3.80	-1	952	-0.10%
2019/07/18	10	4.00	0	0.00	4.03	10	931	1.07%
2019/07/01	0	0.00	10	4.31	4.34	-10	953	-1.05%
2019/05/31	0	0.00	1	4.47	4.47	-1	1,107	-0.09%
2019/05/13	0	0.00	2	4.54	4.58	-2	980	-0.20%
2019/04/30	0	0.00	1	4.64	4.69	-1	937	-0.11%
2019/04/29	0	0.00	42	4.56	4.65	-42	933	-4.50%
2019/04/26	0	0.00	9	4.62	4.62	-9	936	-0.96%
2019/04/25	10	4.76	0	0.00	4.75	10	982	1.02%
2019/04/23	0	0.00	2	4.80	4.82	-2	1,002	-0.20%
2019/04/19	0	0.00	2	4.85	4.85	-2	977	-0.20%
2019/04/18	0	0.00	20	4.83	4.80	-20	968	-2.07%
2019/04/17	1	4.65	10	4.78	4.78	-9	955	-0.94%
2019/04/15	1	4.73	0	0.00	4.75	1	930	0.11%
2019/04/01	10	4.43	0	0.00	4.45	10	882	1.13%
2019/03/29	8	4.51	0	0.00	4.53	8	868	0.92%
2019/03/22	0	0.00	1	4.51	4.47	-1	874	-0.11%
2019/03/21	2	4.60	0	0.00	4.57	2	875	0.23%
2019/03/19	0	4.55	51	4.51	4.55	-51	829	-6.15%
2019/03/18	12	4.75	3	4.83	4.72	9	791	1.14%
2019/03/14	0	0.00	3	5.24	5.22	-3	691	-0.43%
2019/03/12	0	0.00	10	5.30	5.36	-10	709	-1.41%
2019/03/08	1	5.25	0	0.00	5.19	1	738	0.14%
2019/03/06	0	0.00	2	5.23	5.22	-2	755	-0.26%
2019/02/19	5	5.17	0	0.00	5.18	5	993	0.50%
2019/02/14	2	5.23	0	0.00	5.37	2	1,077	0.19%
2019/02/12	4	5.20	0	0.00	5.20	4	1,069	0.37%
2019/02/11	0	0.00	2	5.20	5.20	-2	1,082	-0.18%
2019/01/18	0	0.00	5	5.50	5.51	-5	1,312	-0.38%
2019/01/17	5	5.70	10	5.55	5.52	-5	1,359	-0.37%
2019/01/16	0	0.00	2	5.37	5.37	-2	1,314	-0.15%
2018/12/27	0	0.00	3	5.12	5.12	-3	1,584	-0.19%
2018/12/21	1	4.73	1	4.72	4.85	0	1,608	0.00%
2018/12/06	10	5.58	1	5.60	5.53	9	1,897	0.47%
2018/12/03	0	0.00	3	5.85	5.85	-3	1,922	-0.16%
2018/11/30	0	0.00	1	6.00	5.88	-1	1,912	-0.05%
2018/11/28	2	5.93	5	6.01	5.97	-3	1,945	-0.15%
2018/11/27	0	0.00	10	5.64	5.67	-10	1,957	-0.51%
2018/11/26	1	5.75	0	0.00	5.70	1	2,009	0.05%
2018/11/16	10	5.32	0	0.00	5.28	10	1,993	0.50%
2018/11/14	11	5.70	0	0.00	5.62	11	2,063	0.53%
2018/11/06	21	5.51	5	5.40	5.20	16	2,132	0.75%
2018/11/02	10	5.14	0	0.00	5.04	10	2,066	0.48%
2018/11/01	0	0.00	20	4.80	4.84	-20	2,041	-0.98%
2018/10/25	101	4.82	0	0.00	4.68	101	1,965	5.14%	大買/鉅額交易
2018/10/19	0	0.00	3	5.39	5.46	-3	2,037	-0.15%
2018/10/11	70	5.50	0	0.00	5.46	70	1,907	3.67%
2018/10/09	1	6.13	0	0.00	6.06	1	1,875	0.05%
2018/10/08	10	6.33	0	0.00	6.29	10	1,926	0.52%
2018/09/20	1	7.19	10	7.70	7.40	-9	2,141	-0.42%
2018/09/19	10	7.19	16	7.36	7.43	-6	2,120	-0.28%
2018/09/11	1	6.26	0	0.00	6.51	1	2,145	0.05%
2018/09/07	16	6.83	0	0.00	6.85	16	2,136	0.75%
2018/08/31	0	0.00	1	7.30	7.30	-1	2,211	-0.05%
2018/08/29	0	0.00	3	6.86	6.87	-3	2,211	-0.14%
2018/08/27	1	6.86	0	0.00	6.89	1	2,253	0.04%
2018/08/22	0	0.00	16	6.60	6.70	-16	2,211	-0.72%
2018/08/17	30	6.59	0	0.00	6.55	30	2,080	1.44%
2018/08/13	30	7.25	0	0.00	7.18	30	1,987	1.51%
2018/08/08	0	0.00	5	7.73	7.73	-5	1,951	-0.26%
2018/08/02	2	7.80	0	0.00	7.77	2	2,014	0.10%
2018/07/30	0	0.00	2	7.74	7.73	-2	1,961	-0.10%
2018/07/27	0	0.00	1	7.77	7.80	-1	1,972	-0.05%
2018/07/26	1	7.71	0	0.00	7.80	1	2,025	0.05%
2018/07/23	20	7.45	0	0.00	7.45	20	1,963	1.02%
2018/07/19	0	0.00	4	7.78	7.75	-4	1,952	-0.20%
2018/07/17	1	7.88	0	0.00	7.80	1	1,957	0.05%
2018/07/16	10	8.00	6	7.92	7.88	4	1,951	0.21%
2018/07/13	10	7.90	0	0.00	7.78	10	1,913	0.52%
2018/07/12	0	0.00	20	7.80	7.82	-20	1,904	-1.05%
2018/07/09	20	7.63	0	0.00	7.64	20	1,853	1.08%
2018/07/06	1	7.83	0	0.00	7.87	1	1,864	0.05%
2018/07/03	10	8.03	0	0.00	7.88	10	1,758	0.57%
2018/06/29	20	8.75	20	8.51	8.53	0	1,692	0.00%
2018/06/26	30	8.72	0	0.00	8.51	30	1,555	1.93%
2018/06/25	3	9.04	6	8.99	8.95	-3	1,542	-0.19%
2018/06/15	3	9.42	0	0.00	9.39	3	1,522	0.20%
2018/06/12	1	9.54	0	0.00	9.53	1	1,440	0.07%
2018/06/07	0	0.00	3	10.15	10.10	-3	1,405	-0.21%
2018/05/24	0	0.00	3	10.05	10.00	-3	1,247	-0.24%
2018/05/18	1	9.89	0	0.00	9.92	1	1,326	0.08%
2018/05/16	0	0.00	1	10.05	9.89	-1	1,472	-0.07%
2018/05/09	1	9.81	0	0.00	9.79	1	1,554	0.06%
2018/05/04	0	0.00	1	10.10	9.97	-1	1,568	-0.06%
2018/05/02	0	0.00	5	9.54	9.65	-5	1,524	-0.33%
2018/04/24	0	0.00	12	9.74	9.73	-12	1,700	-0.71%
2018/04/19	1	10.35	1	10.20	10.15	0	1,744	0.00%
2018/04/16	20	10.05	4	10.05	10.05	16	1,789	0.89%
2018/04/12	2	10.15	1	10.20	10.15	1	1,865	0.05%
2018/04/10	0	0.00	2	9.83	9.78	-2	1,897	-0.11%
2018/04/09	20	9.92	0	0.00	9.91	20	1,923	1.04%
2018/03/29	0	0.00	2	10.45	10.30	-2	2,100	-0.10%
2018/03/27	13	10.45	0	0.00	10.35	13	2,186	0.59%
2018/03/22	2	10.80	2	11.00	10.75	0	2,481	0.00%
2018/03/20	2	10.70	0	0.00	10.70	2	2,480	0.08%
2018/03/19	0	0.00	2	10.90	10.80	-2	2,632	-0.08%
2018/03/15	0	0.00	3	10.80	10.80	-3	2,698	-0.11%
2018/03/14	0	0.00	2	10.70	10.75	-2	2,714	-0.07%
2018/03/12	0	0.00	30	10.35	10.30	-30	2,706	-1.11%
2018/03/09	0	0.00	5	10.40	10.35	-5	2,752	-0.18%
2018/03/06	0	0.00	3	10.40	10.30	-3	2,988	-0.10%
2018/02/22	40	10.71	0	0.00	10.55	40	3,354	1.19%
2018/02/21	4	10.60	10	10.30	10.55	-6	3,374	-0.18%
2018/02/12	10	10.05	0	0.00	10.10	10	3,366	0.30%
2018/02/09	0	0.00	3	9.75	10.10	-3	3,366	-0.09%
2018/02/08	17	10.18	4	10.20	10.20	13	3,319	0.39%
2018/02/06	8	10.83	0	0.00	10.70	8	3,279	0.24%
2018/02/05	0	0.00	56	11.80	11.80	-56	3,247	-1.72%
2018/02/01	4	12.40	1	12.45	12.40	3	3,271	0.09%
2018/01/30	0	0.00	2	12.55	12.50	-2	3,339	-0.06%
2018/01/29	10	12.45	14	12.55	12.45	-4	3,375	-0.12%
2018/01/22	0	0.00	181	12.85	12.80	-181	3,447	-5.25%	大賣/鉅額交易
2018/01/19	0	0.00	2	12.75	12.80	-2	3,482	-0.06%
2018/01/12	0	12.75	0	0.00	12.70	0	3,665	0.00%
2018/01/10	2	12.50	1	12.35	12.35	1	3,761	0.03%
2018/01/09	32	12.62	0	0.00	12.50	32	3,986	0.80%
2018/01/05	1	12.75	2	12.75	12.75	-1	4,246	-0.02%
2018/01/04	20	12.85	0	0.00	12.85	20	4,255	0.47%