太極 (4934)-臺銀-臺中券商分點個股進出

台股 » 個股 » 太極 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

太極

(4934)

股價
23.70
漲跌
▲0.70
漲幅
+3.04%
成交量
884張
產業
上市光電類股
395人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

太極 (4934)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	1	23.60	23.70	-1	917	-0.11%
2024/04/17	1	23.10	0	0.00	23.00	1	909	0.11%
2024/04/16	4	22.60	0	0.00	22.50	4	905	0.44%
2024/04/15	4	24.05	0	0.00	23.80	4	900	0.44%
2024/04/12	5	24.20	13	24.30	24.20	-8	891	-0.90%
2024/04/11	0	0.00	2	24.35	24.20	-2	885	-0.23%
2024/04/10	1	24.90	0	0.00	24.65	1	879	0.11%
2024/04/09	4	24.25	0	0.00	24.45	4	860	0.46%
2024/04/08	4	24.35	0	0.00	24.30	4	856	0.47%
2024/03/29	3	25.77	0	0.00	25.40	3	837	0.36%
2024/03/28	0	0.00	1	26.00	25.65	-1	836	-0.12%
2024/03/27	0	25.70	0	0.00	25.40	0	833	0.00%
2024/03/26	4	25.61	6	25.90	25.40	-2	848	-0.24%
2024/03/21	0	0.00	11	25.92	25.55	-11	901	-1.22%
2024/03/19	4.1	24.50	2.4	24.48	24.35	1.7	873	0.19%
2024/03/18	3	24.77	3	24.70	24.65	0	871	0.00%
2024/03/15	2	25.00	22	25.15	24.95	-20	880	-2.27%
2024/03/14	1	25.30	0	0.00	25.15	1	893	0.11%
2024/03/13	4	25.53	6	25.45	25.35	-2	889	-0.22%
2024/03/12	2	26.28	3	26.38	26.35	-1	879	-0.11%
2024/03/11	0	26.25	4	26.35	26.25	-4	869	-0.46%
2024/03/08	5	25.36	0	0.00	25.20	5	850	0.59%
2024/03/07	1	25.95	3	26.30	25.95	-2	845	-0.24%
2024/03/06	3	26.07	0	0.00	25.90	3	824	0.36%
2024/03/05	3	25.75	0	0.00	25.70	3	819	0.37%
2024/03/01	0	0.00	1	26.00	26.05	-1	811	-0.12%
2024/02/29	3	25.90	0	0.00	26.15	3	812	0.37%
2024/02/27	1	25.60	0	0.00	25.60	1	810	0.12%
2024/02/26	1	26.20	0	0.00	26.20	1	813	0.12%
2024/02/23	1	25.80	0	0.00	25.60	1	811	0.12%
2024/02/22	10	26.25	0	0.00	26.00	10	820	1.22%
2024/02/21	0	25.35	0	0.00	26.30	0	846	0.00%
2024/02/20	2	26.20	0	0.00	25.80	2	848	0.24%
2024/02/16	2	25.70	0	0.00	25.75	2	849	0.24%
2024/02/15	0	0.00	10	24.60	25.05	-10	845	-1.18%
2024/02/05	2.1	24.96	0	0.00	24.80	2.1	842	0.25%
2024/02/02	1	25.25	0	0.00	25.25	1	842	0.12%
2024/01/31	1	25.20	0	0.00	25.35	1	871	0.11%
2024/01/29	1.1	25.80	0	0.00	25.60	1.1	857	0.13%
2024/01/25	1.1	25.95	0	0.00	25.95	1.1	859	0.13%
2024/01/23	0.1	26.50	0	0.00	26.40	0.1	867	0.01%
2024/01/17	1	26.50	0	0.00	26.15	1	919	0.11%
2024/01/16	1	26.90	0	0.00	26.70	1	918	0.11%
2024/01/15	7	27.32	0	0.00	27.15	7	918	0.76%
2024/01/12	1	26.00	0	0.00	26.00	1	909	0.11%
2024/01/11	0	0.00	25	26.05	26.05	-25	908	-2.75%
2024/01/10	2	26.05	0	0.00	26.05	2	913	0.22%
2024/01/09	2	26.20	9	26.17	26.15	-7	922	-0.76%
2024/01/04	2	26.83	0	0.00	26.80	2	925	0.22%
2024/01/02	0	0.00	2	27.55	27.15	-2	991	-0.20%
2023/12/29	0	0.00	2	27.30	27.35	-2	990	-0.20%
2023/12/28	3	27.30	0	0.00	27.30	3	994	0.30%
2023/12/27	0	0.00	26	27.08	27.10	-26	994	-2.61%
2023/12/26	4	26.91	0	0.00	26.95	4	1,007	0.40%
2023/12/25	2	26.90	0	0.00	26.85	2	1,020	0.20%
2023/12/22	0.2	27.25	0	0.00	27.10	0.2	1,021	0.02%
2023/12/21	11	27.60	0	0.00	27.60	11	1,021	1.08%
2023/12/20	3	27.80	8	27.02	27.45	-5	1,009	-0.50%
2023/12/19	3	26.32	0	0.00	26.25	3	954	0.31%
2023/12/18	4	27.10	0	0.00	26.95	4	956	0.42%
2023/12/13	1	26.90	0	0.00	26.75	1	974	0.10%
2023/12/11	1	27.30	0	0.00	27.30	1	1,011	0.10%
2023/12/08	0	28.32	2	28.15	28.05	-2	1,009	-0.20%
2023/12/05	2	28.25	0	0.00	28.20	2	1,257	0.16%
2023/12/04	1	28.05	0	0.00	28.00	1	1,372	0.07%
2023/12/01	0	0.00	6	28.32	28.25	-6	1,395	-0.43%
2023/11/29	0	0.00	0	28.35	28.20	0	1,460	0.00%
2023/11/28	2	28.00	0	0.00	28.10	2	1,501	0.13%
2023/11/24	1	28.75	0	0.00	28.55	1	1,586	0.06%
2023/11/20	0	0.00	3	28.80	28.75	-3	1,797	-0.17%
2023/11/17	0	0.00	1	27.25	27.50	-1	1,791	-0.06%
2023/11/16	4	27.00	0	0.00	27.05	4	1,893	0.21%
2023/11/15	5	27.05	1	27.15	26.85	4	1,997	0.20%
2023/11/14	1	26.10	0	26.00	26.00	1	2,027	0.05%
2023/11/13	2	26.20	0	0.00	26.00	2	2,084	0.10%
2023/11/10	6	26.36	3	26.30	26.45	3	2,092	0.14%
2023/11/09	3.1	26.31	0	0.00	26.40	3.1	2,110	0.15%
2023/11/08	2	28.10	2.1	28.20	28.30	-0.1	2,100	0.00%
2023/11/03	2	28.45	0	0.00	28.20	2	2,271	0.09%
2023/11/01	4	28.05	4	27.98	28.00	0	2,436	0.00%
2023/10/31	0.1	27.80	0	0.00	27.50	0.1	2,449	0.00%
2023/10/30	1	28.70	1	28.90	28.50	0	2,479	0.00%
2023/10/26	2	28.00	2	28.05	27.85	0	2,515	0.00%
2023/10/25	0	0.00	1	28.55	28.55	-1	2,566	-0.04%
2023/10/24	3	28.22	2	28.20	28.30	1	2,606	0.04%
2023/10/23	2	27.95	2	28.05	27.95	0	2,680	0.00%
2023/10/20	2	26.98	6	27.54	27.55	-4	2,725	-0.15%
2023/10/19	3	28.00	3	27.50	27.85	0	2,784	0.00%
2023/10/18	2	27.55	2	27.80	27.60	0	2,849	0.00%
2023/10/17	0	0.00	1	28.40	27.60	-1	2,904	-0.03%
2023/10/16	3	28.12	2	28.25	28.05	1	2,998	0.03%
2023/10/13	0	0.00	3	28.55	28.50	-3	3,135	-0.10%
2023/10/11	10.2	28.92	4	29.10	28.80	6.2	3,384	0.18%
2023/10/06	4	31.76	2	31.90	31.65	2	3,484	0.06%
2023/10/05	3	32.35	2	32.45	32.20	1	3,706	0.03%
2023/10/03	0	0.00	1	32.75	32.40	-1	4,991	-0.02%
2023/10/02	3	32.48	11	32.77	33.00	-8	5,288	-0.15%
2023/09/28	3	32.43	2	32.45	32.50	1	5,675	0.02%
2023/09/26	5.2	32.55	0	0.00	32.25	5.2	6,006	0.09%
2023/09/25	0	0.00	2	32.13	32.00	-2	6,030	-0.03%
2023/09/22	1.1	31.71	1	31.35	32.00	0.1	6,053	0.00%
2023/09/21	1.3	31.74	0	0.00	31.35	1.3	6,054	0.02%
2023/09/19	0.1	32.55	0	0.00	32.25	0.1	6,069	0.00%
2023/09/18	6	32.79	0	0.00	32.70	6	6,091	0.10%
2023/09/15	1	33.20	7	33.36	33.45	-6	6,134	-0.10%
2023/09/14	6.2	32.95	3	33.33	32.70	3.2	6,206	0.05%
2023/09/13	11	32.81	12	32.83	32.80	-1	6,190	-0.02%
2023/09/12	56	32.79	40	32.65	32.65	16	6,185	0.26%
2023/09/11	15.1	33.90	47	33.51	33.15	-31.9	6,150	-0.52%
2023/09/08	60.3	35.87	53	35.07	35.00	7.3	6,075	0.12%
2023/09/07	64.5	37.79	35	37.52	37.25	29.5	5,945	0.50%
2023/09/06	4	37.45	8	37.66	37.70	-4	5,839	-0.07%
2023/09/05	10	37.49	7	37.59	37.40	3	5,817	0.05%
2023/09/04	4	36.67	2	37.20	36.50	2	5,787	0.04%
2023/09/01	7	37.27	13	37.10	37.10	-6	5,776	-0.10%
2023/08/31	27	37.78	0	0.00	37.55	27	5,751	0.47%
2023/08/30	0	0.00	4.1	38.01	37.95	-4.1	5,749	-0.07%
2023/08/29	7.1	37.50	1	37.85	37.30	6.1	5,716	0.11%
2023/08/28	8	37.63	6	37.88	37.35	2	5,680	0.04%
2023/08/25	2	36.95	1	37.10	37.00	1	5,569	0.02%
2023/08/24	6	36.83	7	36.64	36.55	-1	5,531	-0.02%
2023/08/23	2	36.20	4	36.50	36.00	-2	5,520	-0.04%
2023/08/22	21	37.03	17	36.82	36.50	4	5,504	0.07%
2023/08/21	2	37.25	2	37.30	37.80	0	5,401	0.00%
2023/08/18	0	0.00	18	36.39	36.10	-18	5,295	-0.34%
2023/08/17	0	0.00	1	36.40	36.35	-1	5,256	-0.02%
2023/08/14	0	0.00	1.4	34.09	33.75	-1.4	5,168	-0.03%
2023/08/11	2	34.40	2	35.13	34.40	0	5,138	0.00%
2023/08/10	2	35.13	5	35.59	35.40	-3	5,100	-0.06%
2023/08/09	7	36.19	5.1	36.49	36.25	2	5,047	0.04%
2023/08/08	6.1	36.36	2	36.10	35.50	4.1	4,971	0.08%
2023/08/07	2	34.10	0	0.00	34.15	2	4,849	0.04%
2023/08/02	0	0.00	3	35.00	33.60	-3	4,849	-0.06%
2023/08/01	1	35.00	0	0.00	34.90	1	4,829	0.02%
2023/07/31	1	35.00	1	35.10	35.20	0	4,819	0.00%
2023/07/28	5	34.53	29	34.68	34.65	-24	4,785	-0.50%
2023/07/27	1	35.80	23	35.34	35.45	-22	4,737	-0.46%
2023/07/26	5	36.29	48	36.40	35.25	-43	4,717	-0.91%
2023/07/25	13	36.83	5	36.82	36.95	8	4,660	0.17%
2023/07/24	52	37.27	7	36.51	36.35	45	4,611	0.98%
2023/07/21	3.3	36.45	11	36.22	37.20	-7.8	4,545	-0.17%
2023/07/20	3	36.60	1	36.80	36.65	2	4,500	0.04%
2023/07/19	0.5	36.82	21.9	37.06	36.30	-21.5	4,457	-0.48%
2023/07/18	23.1	38.03	7	37.80	37.60	16.1	4,434	0.36%
2023/07/17	18	38.73	17	39.35	39.00	1	4,496	0.02%
2023/07/14	10	38.08	8	38.06	37.60	2	4,516	0.04%
2023/07/13	13	38.13	5	37.88	37.45	8	4,495	0.18%
2023/07/12	9.1	38.49	5	37.98	38.40	4.1	4,353	0.09%
2023/07/11	43.3	40.28	26	40.01	37.85	17.3	4,146	0.42%
2023/07/10	37	39.01	59.3	39.55	39.30	-22.3	3,435	-0.65%
2023/07/07	24	38.03	28.5	36.76	36.35	-4.5	2,927	-0.15%
2023/07/06	56	37.90	78.3	38.02	38.00	-22.3	2,643	-0.84%
2023/07/05	34	35.56	61.3	36.04	35.35	-27.3	2,271	-1.20%
2023/07/04	4	32.85	2	32.75	33.05	2	2,028	0.10%
2023/07/03	4	32.83	2	33.05	32.75	2	1,982	0.10%
2023/06/30	2	32.25	2	32.23	32.55	0	1,966	0.00%
2023/06/28	1	31.50	4	32.03	31.50	-3	1,983	-0.15%
2023/06/27	4	31.50	3	32.25	31.20	1	2,019	0.05%
2023/06/26	2	32.95	11	33.22	32.75	-9	2,032	-0.44%
2023/06/21	0	0.00	9	32.41	32.65	-9	2,040	-0.44%
2023/06/20	54	32.25	22	31.64	32.50	32	2,049	1.56%
2023/06/19	5.2	30.79	5	31.10	30.45	0.2	2,060	0.01%
2023/06/15	0	30.10	2	30.25	30.15	-2	2,392	-0.08%
2023/06/14	0	0.00	0	30.20	30.30	0	2,515	0.00%
2023/06/13	9	30.30	3	30.25	30.20	6	2,685	0.22%
2023/06/12	2	30.43	1	31.30	30.25	1	2,880	0.03%
2023/06/08	1	30.65	2	30.95	30.60	-1	2,961	-0.03%
2023/06/07	6	31.38	0	0.00	31.05	6	2,968	0.20%
2023/06/05	3	31.58	3	31.25	31.70	0	2,975	0.00%
2023/06/02	3	30.63	4	30.95	30.70	-1	2,966	-0.03%
2023/06/01	6	30.20	0	0.00	30.00	6	2,969	0.20%
2023/05/31	0.3	30.35	0	0.00	30.35	0.3	2,999	0.01%
2023/05/29	0	0.00	0	30.00	30.90	0	3,028	0.00%
2023/05/26	5.1	29.50	0	0.00	29.35	5.1	3,040	0.17%
2023/05/25	0.5	29.80	2	29.80	29.80	-1.6	3,050	-0.05%
2023/05/19	1	29.20	0	0.00	29.20	1	3,117	0.03%
2023/05/18	4	29.35	0	0.00	29.20	4	3,130	0.13%
2023/05/17	0	0.00	2	29.90	29.50	-2	3,134	-0.06%
2023/05/12	5	29.40	1	29.50	29.40	4	3,162	0.13%
2023/05/11	8	29.28	4	29.06	29.10	4	3,184	0.13%
2023/05/10	0	0.00	2	30.33	30.20	-2	3,190	-0.06%
2023/05/09	5	29.99	4	30.28	29.85	1	3,200	0.03%
2023/05/08	1	31.20	3	31.07	30.95	-2	3,169	-0.06%
2023/05/05	4	32.11	5	31.86	31.90	-1	3,159	-0.03%
2023/05/04	6	31.78	0	0.00	32.05	6	3,165	0.19%
2023/05/03	1	31.55	0	0.00	31.75	1	3,171	0.03%
2023/04/27	3	30.65	0	30.55	30.55	3	3,192	0.09%
2023/04/26	1	30.65	11	29.89	30.65	-10	3,202	-0.31%
2023/04/25	2	30.62	0	0.00	30.15	2	3,202	0.06%
2023/04/24	6	31.03	0	0.00	31.00	6	3,180	0.19%
2023/04/21	1	31.30	0.1	31.20	31.00	0.9	3,166	0.03%
2023/04/20	25	33.25	1	34.00	32.55	24	3,091	0.78%
2023/04/19	7	33.93	76	34.94	35.25	-69	2,896	-2.38%
2023/04/18	4.1	32.57	12	32.74	32.05	-7.9	2,709	-0.29%
2023/04/17	44	32.21	4	31.98	31.90	40	2,634	1.52%
2023/04/14	1	31.70	6	31.70	31.70	-5	2,619	-0.19%
2023/04/13	7	31.52	0	0.00	31.45	7	2,601	0.27%
2023/04/12	4	32.16	13	32.10	32.10	-9	2,581	-0.35%
2023/04/11	1	31.50	8	31.55	31.50	-7	2,540	-0.28%
2023/04/10	3	31.77	0	0.00	31.65	3	2,526	0.12%
2023/04/07	9	31.93	1	31.95	31.95	8	2,499	0.32%
2023/03/31	0	0.00	4	30.85	30.90	-4	2,448	-0.16%
2023/03/30	0	0.00	1	31.30	31.00	-1	2,436	-0.04%
2023/03/29	0.1	30.45	0	0.00	30.45	0.1	2,412	0.00%
2023/03/28	2.1	31.12	11	30.44	30.45	-8.9	2,396	-0.37%
2023/03/27	1	31.15	0	0.00	31.15	1	2,357	0.04%
2023/03/24	5.1	31.70	2	31.63	31.75	3.1	2,319	0.13%
2023/03/23	3	31.68	1	32.30	31.65	2	2,283	0.09%
2023/03/22	12.1	31.87	17	31.72	31.40	-4.9	2,221	-0.22%
2023/03/21	9	32.83	4	33.11	32.55	5	2,163	0.23%
2023/03/20	5	31.31	14	31.97	32.95	-9	2,011	-0.45%
2023/03/17	13	31.58	4	31.29	31.30	9	1,895	0.47%
2023/03/16	9	31.12	22	31.56	30.55	-13	1,772	-0.73%
2023/03/15	19	31.13	32.8	31.12	32.10	-13.8	1,611	-0.86%
2023/03/14	3	29.40	27	28.74	29.20	-24	1,415	-1.69%
2023/03/13	2	26.68	0	0.00	26.80	2	1,325	0.15%
2023/03/10	1	27.30	0	0.00	27.30	1	1,311	0.08%
2023/03/09	0	0.00	10	28.58	28.20	-10	1,301	-0.77%
2023/03/08	3	27.82	2	28.03	28.05	1	1,284	0.08%
2023/03/07	3	27.92	0	0.00	27.80	3	1,282	0.23%
2023/03/06	2	27.20	1	27.35	27.20	1	1,267	0.08%
2023/03/03	9	27.41	0	0.00	27.25	9	1,247	0.72%
2023/03/02	1	28.00	1	28.00	28.10	0	1,214	0.00%
2023/03/01	6	27.86	0.1	29.70	27.60	5.9	1,187	0.50%
2023/02/24	3	27.88	2	28.28	28.30	1	1,176	0.09%
2023/02/23	2	28.58	3	28.63	28.55	-1	1,140	-0.09%
2023/02/22	4	28.51	0	0.00	28.80	4	1,131	0.35%
2023/02/21	2	29.00	0	0.00	29.05	2	1,122	0.18%
2023/02/20	9	28.70	6	28.72	28.95	3	1,098	0.27%
2023/02/17	1	28.40	0	0.00	28.60	1	1,085	0.09%
2023/02/16	5	28.22	1	28.30	28.50	4	1,069	0.37%
2023/02/15	2	27.68	0	0.00	27.85	2	1,054	0.19%
2023/02/13	0	27.95	7	27.66	27.65	-7	1,037	-0.67%
2023/02/10	4	28.13	0	0.00	28.00	4	1,032	0.39%
2023/02/09	0	28.55	0	0.00	29.00	0	1,018	0.00%
2023/02/08	0	0.00	1	29.00	29.00	-1	993	-0.10%
2023/02/06	0.1	28.50	0	0.00	28.30	0.1	946	0.01%
2023/02/03	0	0.00	7	28.94	29.00	-7	938	-0.75%
2023/02/02	4	28.75	0	0.00	28.85	4	922	0.43%
2023/02/01	5	28.80	8	29.02	28.90	-3	900	-0.34%
2023/01/31	5	28.50	0	28.83	29.00	5	875	0.57%
2023/01/30	1	27.70	0	27.75	28.00	1	841	0.12%
2023/01/17	0.5	27.40	0	0.00	27.35	0.5	819	0.06%
2023/01/16	0	27.50	0	0.00	27.60	0	800	0.00%
2023/01/13	3	26.97	0	0.00	27.50	3	784	0.38%
2023/01/05	0	0.00	1	27.30	27.05	-1	750	-0.13%
2023/01/03	0	0.00	0	28.75	27.45	0	740	0.00%
2022/12/30	0.1	27.50	2	27.10	27.80	-1.9	737	-0.26%
2022/12/28	2	27.40	0	0.00	27.60	2	737	0.27%
2022/12/27	0	0.00	7	28.04	28.10	-7	734	-0.95%
2022/12/26	0	0.00	6	28.05	28.20	-6	733	-0.82%
2022/12/22	2	27.30	0	0.00	27.50	2	738	0.27%
2022/12/20	4.1	27.00	0	0.00	26.05	4.1	757	0.53%
2022/12/19	0	0.00	0.1	29.25	27.45	-0.1	776	-0.01%
2022/12/16	0.1	28.30	0	0.00	28.00	0.1	788	0.01%
2022/12/15	1	28.90	1	28.85	28.80	0	784	0.00%
2022/12/14	0	0.00	3	29.20	29.15	-3	780	-0.38%
2022/12/13	3.2	29.80	5	29.60	29.40	-1.8	772	-0.23%
2022/12/12	5	28.84	0	0.00	29.30	5	733	0.68%
2022/12/09	2	28.83	6	28.94	28.55	-4	706	-0.57%
2022/12/08	0	0.00	3	27.50	27.60	-3	672	-0.45%
2022/12/07	0	0.00	0	28.00	27.45	0	679	0.00%
2022/12/06	5	26.80	1	26.70	26.70	4	686	0.58%
2022/12/05	0	0.00	14	27.54	27.45	-14	694	-2.02%
2022/12/02	3	27.53	0	0.00	27.45	3	696	0.44%
2022/12/01	10	27.90	1	27.95	27.50	9	702	1.28%
2022/11/30	2	27.48	0	0.00	27.65	2	711	0.28%
2022/11/28	0	0.00	0	27.40	27.50	0	718	-0.01%
2022/11/25	2	26.70	0	0.00	27.20	2	737	0.27%
2022/11/22	1	26.70	0	0.00	26.75	1	778	0.13%
2022/11/18	2	27.40	1	26.95	26.95	1	837	0.12%
2022/11/17	0	27.50	0	0.00	27.75	0	838	0.00%
2022/11/15	0	0.00	1	26.25	26.45	-1	852	-0.12%
2022/11/14	0	0.00	1	25.80	26.00	-1	897	-0.11%
2022/11/01	0	0.00	1	23.90	23.95	-1	1,011	-0.10%
2022/10/31	1	23.40	0	0.00	23.45	1	1,020	0.10%
2022/10/20	2	23.98	2	24.35	24.10	0	1,106	0.00%
2022/10/19	1	24.30	0	0.00	24.25	1	1,117	0.09%
2022/10/18	0	0.00	7	24.19	24.00	-7	1,125	-0.62%
2022/10/17	7	23.05	5	23.60	23.95	2	1,142	0.18%
2022/10/14	5	24.03	0	0.00	24.00	5	1,156	0.43%
2022/10/13	0	0.00	1	23.95	23.00	-1	1,171	-0.09%
2022/10/12	0	0.00	4	24.73	24.85	-4	1,179	-0.34%
2022/10/11	2	24.90	2	24.80	24.65	0	1,210	0.00%
2022/10/07	0	26.05	0	0.00	26.05	0	1,225	0.00%
2022/10/06	0	26.60	3	26.23	26.15	-3	1,242	-0.24%
2022/10/05	2	25.70	0	0.00	25.50	2	1,274	0.16%
2022/10/04	0	0.00	7	25.61	25.65	-7	1,385	-0.51%
2022/10/03	2	24.95	0	0.00	25.00	2	1,494	0.13%
2022/09/30	6	25.07	7	25.10	25.25	-1	1,611	-0.06%
2022/09/29	1	25.00	0	0.00	25.15	1	1,666	0.06%
2022/09/27	2	26.30	0	0.00	26.80	2	1,775	0.11%
2022/09/26	7	26.75	1	27.80	26.50	6	1,832	0.33%
2022/09/23	2	28.95	1	29.45	28.80	1	1,890	0.05%
2022/09/21	0	0.00	9	28.70	28.50	-9	2,031	-0.44%
2022/09/20	12	28.70	0	0.00	28.80	12	2,162	0.55%
2022/09/19	0	0.00	1	29.25	28.75	-1	2,259	-0.04%
2022/09/16	1	28.95	1	28.80	28.75	0	2,273	0.00%
2022/09/15	2	29.70	4	30.10	29.30	-2	2,281	-0.09%
2022/09/14	5	29.46	1	29.95	30.00	4	2,296	0.17%
2022/09/13	9	29.99	8	30.24	29.95	1	2,312	0.04%
2022/09/12	0	0.00	1	29.78	29.95	-1	2,326	-0.04%
2022/09/08	1	28.80	5	29.00	28.80	-4	2,344	-0.17%
2022/09/07	6	28.03	10	28.11	28.05	-4	2,372	-0.17%
2022/09/06	10	28.71	1	28.45	28.45	9	2,398	0.38%
2022/09/05	0	0.00	17	29.75	29.50	-17	2,430	-0.70%
2022/09/01	1	29.80	4	29.75	29.95	-3	2,517	-0.12%
2022/08/31	3	29.40	0	0.00	29.95	3	2,552	0.12%
2022/08/30	8	29.54	3	29.42	29.75	5	2,593	0.19%
2022/08/29	3	28.60	7	28.80	28.90	-4	2,613	-0.15%
2022/08/26	3	29.57	0	0.00	29.35	3	2,674	0.11%
2022/08/25	1	29.40	0	0.00	29.95	1	2,680	0.04%
2022/08/24	1	28.65	0	0.00	28.65	1	2,668	0.04%
2022/08/23	5	28.88	4	29.20	28.90	1	2,662	0.04%
2022/08/22	10	29.68	1	29.50	29.40	9	2,660	0.34%
2022/08/19	4	29.94	9	29.86	29.95	-5	2,644	-0.19%
2022/08/16	2	28.85	0	0.00	28.60	2	2,611	0.08%
2022/08/15	0	0.00	5	29.22	29.25	-5	2,589	-0.19%
2022/08/11	2	28.68	0	0.00	28.50	2	2,569	0.08%
2022/08/10	0	0.00	1	28.50	28.45	-1	2,569	-0.04%
2022/08/09	0	28.85	5	28.60	28.85	-5	2,562	-0.20%
2022/08/08	7.1	28.04	26	28.47	28.60	-18.9	2,544	-0.74%
2022/08/05	1	26.75	0	0.00	26.75	1	2,522	0.04%
2022/08/03	21	26.16	7	26.29	26.05	14	2,513	0.56%
2022/08/02	3	27.07	0	0.00	27.00	3	2,498	0.12%
2022/08/01	5	28.30	0	0.00	28.50	5	2,486	0.20%
2022/07/29	2	28.30	0	0.00	28.65	2	2,486	0.08%
2022/07/28	1	28.20	1	28.20	28.05	0	2,490	0.00%
2022/07/26	11	27.90	7	28.65	27.90	4	2,478	0.16%
2022/07/25	3	28.75	1	29.00	28.70	2	2,471	0.08%
2022/07/22	2	29.08	0	0.00	29.05	2	2,465	0.08%
2022/07/21	1	28.50	0	0.00	29.05	1	2,466	0.04%
2022/07/20	3	29.22	2	29.33	28.90	1	2,460	0.04%
2022/07/19	13	29.20	5	29.40	29.20	8	2,454	0.33%
2022/07/15	0	0.00	2	28.63	28.70	-2	2,419	-0.08%
2022/07/14	1	28.00	2	28.00	27.90	-1	2,410	-0.04%
2022/07/13	2	28.13	2	27.65	27.65	0	2,414	0.00%
2022/07/12	18	28.40	1	27.95	27.85	17	2,385	0.71%
2022/07/11	4	31.73	0	0.00	30.90	4	2,288	0.17%
2022/07/08	0	0.00	2	32.65	32.95	-2	2,183	-0.09%
2022/07/07	5	29.57	3	29.52	31.30	2	2,070	0.10%
2022/07/06	6	31.65	5	30.68	30.40	1	2,018	0.05%
2022/07/05	8	32.91	3	33.07	32.75	5	2,015	0.25%
2022/07/04	2	32.95	3	32.43	33.00	-1	1,931	-0.05%
2022/07/01	6	30.72	16	31.76	30.45	-10	1,891	-0.53%
2022/06/30	8	33.16	12	33.46	33.50	-4	1,828	-0.22%
2022/06/29	18	34.37	6	33.88	34.40	12	1,791	0.67%
2022/06/28	10	33.94	2	33.43	34.65	8	1,701	0.47%
2022/06/27	2	32.05	37	31.95	33.10	-35	1,584	-2.21%
2022/06/24	0	0.00	5	30.07	30.10	-5	1,525	-0.33%
2022/06/23	1	29.40	0	0.00	29.30	1	1,520	0.07%
2022/06/22	1	29.35	1	29.90	29.55	0	1,515	0.00%
2022/06/21	1	30.10	1	29.25	30.05	0	1,493	0.00%
2022/06/20	0	0.00	4	29.35	29.80	-4	1,476	-0.27%
2022/06/17	0	0.00	1	29.35	30.35	-1	1,450	-0.07%
2022/06/16	0	0.00	2	31.00	29.65	-2	1,432	-0.14%
2022/06/15	0	0.00	3	30.28	29.95	-3	1,410	-0.21%
2022/06/14	2	30.88	4	30.49	30.75	-2	1,418	-0.14%
2022/06/13	2	31.03	3	31.05	31.30	-1	1,381	-0.07%
2022/06/10	4	30.60	6	30.50	30.60	-2	1,319	-0.15%
2022/06/09	6	30.12	5	30.37	30.10	1	1,279	0.08%
2022/06/08	2	28.18	1.5	28.28	29.20	0.5	1,222	0.04%
2022/06/07	1	27.70	5	27.44	27.50	-4	1,182	-0.34%
2022/06/06	4	27.13	8	28.24	28.50	-4	1,155	-0.35%
2022/06/02	3	26.12	2	25.73	26.20	1	1,099	0.09%
2022/06/01	1	25.10	5	24.72	25.50	-4	1,089	-0.37%
2022/05/31	1	24.20	0	0.00	24.40	1	1,092	0.09%
2022/05/30	1	23.75	4	23.64	24.05	-3	1,097	-0.27%
2022/05/27	3	23.42	0	0.00	23.40	3	1,093	0.27%
2022/05/26	0	0.00	1	23.60	23.55	-1	1,093	-0.09%
2022/05/25	2	23.88	0	0.00	24.05	2	1,088	0.18%
2022/05/19	0	0.00	1	22.50	23.00	-1	1,119	-0.09%
2022/05/18	0	0.00	3	23.00	23.20	-3	1,128	-0.27%
2022/05/17	0	0.00	2	22.80	22.70	-2	1,134	-0.18%
2022/05/13	4	21.58	2	21.90	21.75	2	1,159	0.17%
2022/05/12	1	21.50	28	21.01	21.05	-27	1,180	-2.29%
2022/05/09	3	21.92	2	22.05	21.80	1	1,240	0.08%
2022/04/29	0	0.00	5	23.42	23.25	-5	1,259	-0.40%
2022/04/28	1	23.40	0	0.00	23.25	1	1,273	0.08%
2022/04/27	0	0.00	3	22.35	23.25	-3	1,282	-0.23%
2022/04/26	4	23.98	5	23.91	23.70	-1	1,275	-0.08%
2022/04/25	1	24.00	26	24.04	24.00	-25	1,279	-1.95%
2022/04/22	5	25.10	0	0.00	25.10	5	1,280	0.39%
2022/04/21	0	0.00	2	25.93	25.80	-2	1,313	-0.15%
2022/04/20	5	26.23	10	26.40	26.10	-5	1,335	-0.37%
2022/04/19	0	26.20	0	0.00	26.70	0	1,357	0.00%
2022/04/18	0	0.00	1	25.10	25.30	-1	1,374	-0.07%
2022/04/15	1	25.10	23	25.24	25.10	-22	1,395	-1.58%
2022/04/14	2	26.10	0	0.00	26.15	2	1,454	0.14%
2022/04/13	4	26.36	0	0.00	26.45	4	1,508	0.27%
2022/04/12	8	26.47	88	26.49	26.00	-80	1,634	-4.89%
2022/04/11	15	26.63	9	27.04	26.05	6	1,772	0.34%
2022/04/07	11	27.79	1	28.00	27.15	10	2,246	0.45%
2022/04/06	28.1	28.46	8	28.81	28.30	20.1	2,627	0.77%
2022/04/01	20	29.13	1	29.15	29.15	19	2,803	0.68%
2022/03/31	25	29.87	1	29.80	29.70	24	2,800	0.86%
2022/03/30	6	30.20	7.1	30.02	30.25	-1.1	2,816	-0.04%
2022/03/29	4	29.46	1	29.20	29.40	3	2,851	0.11%
2022/03/28	3	30.47	2	30.50	30.30	1	2,817	0.04%
2022/03/25	2	31.45	0	0.00	31.35	2	2,806	0.07%
2022/03/24	2	31.80	0	0.00	31.85	2	2,807	0.07%
2022/03/23	0	32.00	7	31.74	31.70	-7	2,824	-0.25%
2022/03/22	3	32.00	0	0.00	31.75	3	2,886	0.10%
2022/03/21	2	31.85	0	0.00	31.70	2	2,916	0.07%
2022/03/18	0	0.00	20	31.89	32.00	-20	2,930	-0.68%
2022/03/17	20	31.79	5	31.85	31.75	15	2,939	0.51%
2022/03/16	3	31.78	2	31.80	32.10	1	2,925	0.03%
2022/03/15	0	0.00	5	31.60	31.50	-5	2,943	-0.17%
2022/03/14	8	32.08	4.5	32.33	32.20	3.5	2,953	0.12%
2022/03/10	12	32.94	1	33.10	32.65	11	2,994	0.37%
2022/03/08	4	31.65	8	32.47	31.60	-4	3,030	-0.13%
2022/03/07	10	33.00	2	33.30	32.85	8	3,029	0.26%
2022/03/04	2	34.68	0	0.00	34.40	2	3,038	0.07%
2022/03/03	5	34.20	6	34.38	34.20	-1	3,068	-0.03%
2022/03/02	0	0.00	1	33.80	33.75	-1	3,136	-0.03%
2022/03/01	2	33.93	0	0.00	33.90	2	3,155	0.06%
2022/02/25	4	33.20	1	33.30	33.25	3	3,176	0.09%
2022/02/24	6	33.53	5	34.10	32.95	1	3,209	0.03%
2022/02/23	5	33.98	3	34.03	34.15	2	3,223	0.06%
2022/02/22	8	33.95	1	34.35	33.70	7	3,287	0.21%
2022/02/21	4	34.76	1	34.70	34.70	3	3,383	0.09%
2022/02/18	4	34.60	11	35.28	35.05	-7	3,502	-0.20%
2022/02/17	2	35.08	3	35.50	35.00	-1	3,580	-0.03%
2022/02/16	1	35.40	4	35.38	35.10	-3	3,620	-0.08%
2022/02/15	1	34.85	2	35.38	35.00	-1	3,683	-0.03%
2022/02/14	1	34.85	3	34.88	34.80	-2	3,709	-0.05%
2022/02/11	4	35.94	2	36.68	36.30	2	3,725	0.05%
2022/02/10	2	34.63	0	0.00	34.30	2	3,727	0.05%
2022/02/09	2	34.78	2	34.98	35.00	0	3,770	0.00%
2022/02/08	2	34.65	2	34.43	34.40	0	3,816	0.00%
2022/02/07	0	0.00	9	34.05	34.15	-9	3,894	-0.23%
2022/01/26	3	33.45	2	33.40	33.40	1	3,994	0.03%
2022/01/25	2	33.90	1	33.45	33.40	1	4,257	0.02%
2022/01/24	4	33.20	1	33.55	33.50	3	4,547	0.07%
2022/01/21	4	34.06	3	34.00	33.80	1	4,742	0.02%
2022/01/20	6	33.93	0	0.00	33.90	6	4,836	0.12%
2022/01/19	1	34.45	1	34.30	34.10	0	4,880	0.00%
2022/01/18	2	35.20	4	34.80	34.40	-2	4,982	-0.04%
2022/01/17	5	34.28	17	34.18	34.55	-12	5,032	-0.24%
2022/01/14	12	34.11	5	33.87	33.80	7	5,129	0.14%
2022/01/13	2	35.03	4	34.85	34.80	-2	5,199	-0.04%
2022/01/12	10	35.32	0	0.00	35.10	10	5,312	0.19%
2022/01/11	1	35.70	1.1	36.60	35.65	-0.1	5,471	0.00%
2022/01/10	6	36.78	10	36.79	36.70	-4	5,516	-0.07%
2022/01/07	7	36.41	0	0.00	36.30	7	5,605	0.12%
2022/01/06	3	37.70	1	37.75	37.65	2	5,707	0.04%
2022/01/05	6	38.47	26	38.34	38.10	-20	5,902	-0.34%
2022/01/04	16	39.18	11	38.79	39.50	5	5,927	0.08%
2022/01/03	18	39.70	21.1	39.46	39.05	-3.1	5,861	-0.05%
2021/12/30	27	39.75	21	39.93	39.70	6	5,800	0.10%
2021/12/29	34	38.63	36.3	38.32	39.80	-2.3	5,503	-0.04%
2021/12/28	16	36.36	34.3	36.67	37.90	-18.3	5,193	-0.35%
2021/12/27	4	34.68	7	34.34	34.50	-3	5,182	-0.06%
2021/12/24	10	34.39	3	34.33	34.15	7	5,373	0.13%
2021/12/23	1	34.70	9	34.95	34.80	-8	5,592	-0.14%
2021/12/20	1	34.10	2	34.55	34.00	-1	6,533	-0.02%
2021/12/17	4	34.10	19.2	34.27	33.80	-15.2	6,628	-0.23%
2021/12/16	9	35.10	7	35.27	35.00	2	6,729	0.03%
2021/12/15	0	0.00	6	33.45	34.70	-6	6,706	-0.09%
2021/12/14	3	33.57	5	33.82	33.10	-2	6,747	-0.03%
2021/12/13	4	34.20	7	34.12	33.85	-3	6,877	-0.04%
2021/12/10	5	34.90	5	34.27	34.30	0	7,048	0.00%
2021/12/09	0	0.00	2.1	34.61	34.20	-2.1	7,050	-0.03%
2021/12/08	3	33.47	16.5	33.45	33.65	-13.5	7,078	-0.19%
2021/12/07	10	33.87	2	33.75	33.40	8	7,108	0.11%
2021/12/06	4	34.05	1	34.55	34.15	3	7,142	0.04%
2021/12/03	6	34.70	9	34.69	34.25	-3	7,194	-0.04%
2021/12/02	1	33.35	0	0.00	33.15	1	7,209	0.01%
2021/12/01	2	33.68	1	33.85	33.85	1	7,283	0.01%
2021/11/30	2	34.28	0.1	34.55	34.10	1.9	7,423	0.03%
2021/11/29	21.2	33.11	2	32.50	33.45	19.2	7,551	0.25%
2021/11/26	17.1	34.54	2.2	34.97	34.15	14.9	7,593	0.20%
2021/11/25	6	35.70	11	35.67	35.65	-5	7,649	-0.07%
2021/11/24	5	35.84	0	35.95	35.90	5	7,795	0.06%
2021/11/23	7.2	35.84	9	35.83	35.60	-1.8	8,168	-0.02%
2021/11/22	0	0.00	7	36.37	36.25	-7	8,335	-0.08%
2021/11/19	5.4	36.28	10	36.17	35.90	-4.7	8,407	-0.06%
2021/11/18	24	36.90	6	36.79	36.60	18	8,395	0.21%
2021/11/17	11	37.51	5.8	36.92	38.00	5.2	8,354	0.06%
2021/11/16	9	37.03	11	36.83	36.30	-2	8,369	-0.02%
2021/11/15	8	35.69	19.1	35.94	36.05	-11.1	8,405	-0.13%
2021/11/12	14	35.17	3.1	35.88	35.10	10.9	8,506	0.13%
2021/11/11	5	36.21	4.1	36.31	35.65	0.9	8,636	0.01%
2021/11/10	3	36.37	5.1	36.51	36.25	-2.1	8,757	-0.02%
2021/11/09	6	36.22	2	36.38	36.65	4	9,009	0.04%
2021/11/08	10	35.79	17	35.75	35.65	-7	9,115	-0.08%
2021/11/05	8	36.11	5	36.38	36.15	3	9,159	0.03%
2021/11/04	0	36.60	8	36.70	36.55	-8	9,198	-0.09%
2021/11/03	15.3	36.43	0	0.00	36.45	15.3	9,195	0.17%
2021/11/02	39.5	38.13	14	38.47	37.00	25.5	9,183	0.28%
2021/11/01	32	39.26	41	39.65	39.90	-9	9,108	-0.10%
2021/10/29	32	37.04	22.1	37.28	37.30	9.9	9,048	0.11%
2021/10/28	1.9	35.36	13	36.32	36.20	-11.1	9,008	-0.12%
2021/10/27	3	35.10	4	35.08	35.00	-1	9,053	-0.01%
2021/10/26	10	35.24	2	35.33	35.10	8	9,048	0.09%
2021/10/25	9	35.19	7	35.12	34.95	2	8,983	0.02%
2021/10/22	20	35.68	13	35.36	35.25	7	9,010	0.08%
2021/10/21	19	36.67	12	36.65	36.10	7	9,001	0.08%
2021/10/20	14	36.44	34	36.21	36.20	-20	8,966	-0.22%
2021/10/19	50	37.70	24.1	37.62	37.20	25.9	8,954	0.29%
2021/10/18	4	35.95	19	36.32	36.00	-15	8,880	-0.17%
2021/10/15	5	36.36	19	36.27	36.30	-14	8,953	-0.16%
2021/10/14	47	36.07	6	35.86	35.70	41	9,077	0.45%
2021/10/13	11	35.87	27.5	35.76	36.90	-16.5	9,218	-0.18%
2021/10/12	12	33.06	15.1	33.40	33.90	-3.1	9,239	-0.03%
2021/10/08	15	35.15	6	35.28	34.85	9	9,289	0.10%
2021/10/07	11	35.17	6	35.19	35.55	5	9,247	0.05%
2021/10/06	14	33.85	13	33.70	33.50	1	9,169	0.01%
2021/10/05	15	33.30	17.4	32.93	33.90	-2.4	9,156	-0.03%
2021/10/04	26	34.00	23	33.82	33.10	3	9,074	0.03%
2021/10/01	22.1	36.78	17.6	37.07	36.30	4.5	8,899	0.05%
2021/09/30	33.1	37.28	62	37.08	36.25	-28.9	8,696	-0.33%
2021/09/29	76	39.71	95	39.02	38.60	-19	8,459	-0.22%
2021/09/28	94	38.25	72.2	37.43	40.00	21.8	8,080	0.27%
2021/09/27	33.7	36.85	21.3	36.70	36.45	12.4	7,705	0.16%
2021/09/24	23	35.25	14	35.01	34.60	9	7,493	0.12%
2021/09/23	15.1	34.61	2.6	34.45	35.20	12.5	7,406	0.17%
2021/09/22	1	32.50	3	32.42	32.80	-2	7,296	-0.03%
2021/09/17	6.4	33.90	9	33.73	33.80	-2.6	7,257	-0.04%
2021/09/16	25.1	35.17	7.2	34.33	34.05	17.9	7,187	0.25%
2021/09/15	8	33.87	50	34.32	35.35	-42	7,035	-0.60%
2021/09/14	17.2	32.98	1.4	32.29	32.15	15.8	6,856	0.23%
2021/09/13	16.1	33.01	3	32.82	32.70	13.1	6,834	0.19%
2021/09/10	4	32.85	4	32.54	32.80	0	6,795	0.00%
2021/09/09	30	31.96	2	32.40	33.05	28	6,757	0.41%
2021/09/08	5	32.10	1	31.20	31.05	4	6,707	0.06%
2021/09/07	1	33.00	6	32.55	32.50	-5	6,677	-0.07%
2021/09/06	13	33.92	5	33.15	33.05	8	6,634	0.12%
2021/09/03	14.1	32.61	10.5	32.80	35.00	3.6	6,541	0.06%
2021/09/02	14.7	35.85	5.4	34.37	34.20	9.3	6,390	0.15%
2021/09/01	7	35.56	12	35.89	35.70	-5	6,239	-0.08%
2021/08/31	21	36.13	8	36.07	36.20	13	6,141	0.21%
2021/08/30	10.5	36.48	24	36.30	36.05	-13.5	6,010	-0.22%
2021/08/27	68.4	36.86	54	36.75	35.80	14.4	5,847	0.25%
2021/08/26	35	34.49	5	34.52	35.10	30	5,451	0.55%
2021/08/25	3	30.78	2.2	31.00	31.95	0.8	5,249	0.02%
2021/08/24	3	29.67	0	0.00	29.05	3	5,152	0.06%
2021/08/23	6	30.33	3	30.35	30.25	3	5,103	0.06%
2021/08/20	13.2	28.30	3.2	29.51	29.55	10	5,034	0.20%
2021/08/19	5	29.68	5	28.90	28.75	0	4,895	0.00%
2021/08/18	5	30.71	8	30.18	31.90	-3	4,775	-0.06%
2021/08/17	7	33.59	108	32.56	32.40	-101	4,636	-2.18%	大賣/鉅額交易
2021/08/16	14	36.39	8	36.48	36.00	6	4,441	0.14%
2021/08/13	14	37.58	41.8	36.83	37.90	-27.8	4,278	-0.65%
2021/08/12	16	35.45	36	35.02	36.10	-20	3,995	-0.50%
2021/08/11	102.2	32.92	52.6	32.07	32.95	49.6	3,857	1.29%	大買/
2021/08/10	6.1	34.26	56	33.52	33.40	-49.9	3,779	-1.32%
2021/08/09	11	34.83	3	35.18	34.50	8	3,702	0.22%
2021/08/06	6	34.88	17.5	34.68	34.70	-11.5	3,649	-0.32%
2021/08/05	21.3	35.70	13.2	35.78	35.65	8.2	3,580	0.23%
2021/08/04	16.1	35.63	38.1	35.49	36.00	-22	3,431	-0.64%
2021/08/03	35.5	32.75	6	33.08	34.10	29.5	3,232	0.91%
2021/08/02	6	32.03	17	32.28	32.15	-11	3,079	-0.36%
2021/07/30	4	30.11	5	30.00	29.80	-1	2,942	-0.03%
2021/07/29	2	30.70	1	29.80	29.80	1	2,918	0.03%
2021/07/28	1	29.30	1	30.10	30.40	0	2,902	0.00%
2021/07/27	3.2	30.13	9	29.39	29.05	-5.8	2,871	-0.20%
2021/07/26	15	31.43	24	30.86	30.60	-9	2,850	-0.32%
2021/07/23	26	31.31	2	31.95	31.30	24	2,867	0.84%
2021/07/22	31	30.56	14	31.84	31.05	17	2,837	0.60%
2021/07/21	42	30.78	40	30.01	30.15	2	2,836	0.07%
2021/07/20	44	31.80	25	30.72	31.20	19	2,716	0.70%
2021/07/19	24.6	29.32	27	30.91	31.80	-2.4	2,483	-0.10%
2021/07/16	33	29.00	14	29.44	29.10	19	2,224	0.85%
2021/07/15	4	26.94	18	27.36	28.15	-14	2,013	-0.70%
2021/07/13	7	23.54	0	0.00	23.55	7	1,827	0.38%
2021/07/12	0	0.00	10	24.07	23.95	-10	1,813	-0.55%
2021/07/09	10	23.00	2	23.00	23.25	8	1,778	0.45%
2021/07/08	12	23.11	0	0.00	23.30	12	1,814	0.66%
2021/07/07	0	0.00	1	23.20	23.30	-1	1,867	-0.05%
2021/07/05	0	0.00	23	23.63	23.95	-23	1,951	-1.18%
2021/07/01	1	23.00	0	0.00	23.35	1	2,079	0.05%
2021/06/29	0	0.00	20	23.70	23.35	-20	2,097	-0.95%
2021/06/28	0	0.00	1	23.50	23.85	-1	2,090	-0.05%
2021/06/25	1	23.25	0	0.00	23.15	1	2,092	0.05%
2021/06/24	1	23.15	0	0.00	23.35	1	2,100	0.05%
2021/06/23	20	23.70	0	0.00	23.10	20	2,116	0.94%
2021/06/22	6	23.00	0	0.00	22.95	6	2,121	0.28%
2021/06/21	9	23.18	1	23.15	23.10	8	2,127	0.38%
2021/06/18	0	0.00	22	24.08	23.95	-22	2,145	-1.03%
2021/06/17	0	0.00	8	24.42	24.50	-8	2,202	-0.36%
2021/06/16	22	26.15	5	26.30	24.80	17	2,209	0.77%
2021/06/15	8	24.14	0	0.00	24.10	8	2,201	0.36%
2021/06/11	3	23.60	0	0.00	23.90	3	2,209	0.14%
2021/06/10	0	0.00	1	23.80	23.80	-1	2,228	-0.04%
2021/06/09	0	0.00	10	23.34	23.40	-10	2,244	-0.45%
2021/06/04	4	23.61	0	0.00	23.70	4	2,373	0.17%
2021/06/01	1	24.20	1	24.50	24.80	0	2,512	0.00%
2021/05/31	1	23.85	0	0.00	23.80	1	2,507	0.04%
2021/05/27	5	23.50	1	23.35	23.50	4	2,506	0.16%
2021/05/19	0	0.00	22	22.16	23.30	-22	2,583	-0.85%
2021/05/18	0	0.00	3	21.58	22.55	-3	2,583	-0.12%
2021/05/17	1	20.75	0	0.00	20.75	1	2,594	0.04%
2021/05/12	0	0.00	4	23.46	23.25	-4	2,549	-0.16%
2021/05/11	0	0.00	1	26.70	25.65	-1	2,515	-0.04%
2021/05/10	1	28.40	1.1	28.28	27.80	-0.1	2,500	0.00%
2021/05/07	1	27.25	0	0.00	27.80	1	2,511	0.04%
2021/05/06	11	27.07	0	0.00	27.10	11	2,501	0.44%
2021/05/05	1	27.50	12	27.92	27.05	-11	2,480	-0.44%
2021/05/04	1	26.75	1	28.60	27.80	0	2,459	0.00%
2021/05/03	6	29.61	10	29.66	29.40	-4	2,416	-0.17%
2021/04/29	6	28.71	5	29.67	29.90	1	2,358	0.04%
2021/04/28	4	30.01	7	29.64	28.85	-3	2,298	-0.13%
2021/04/27	5	29.49	21	29.20	29.85	-16	2,231	-0.72%
2021/04/26	3	28.63	0	0.00	28.65	3	2,130	0.14%
2021/04/23	2	27.95	0	0.00	27.80	2	2,117	0.09%
2021/04/22	3	28.17	1	28.25	27.50	2	2,129	0.09%
2021/04/21	5	29.10	6	29.10	29.00	-1	2,085	-0.05%
2021/04/20	0	0.00	2	28.70	28.75	-2	2,046	-0.10%
2021/04/16	1	27.75	1	27.85	27.75	0	2,034	0.00%
2021/04/15	1	27.85	0	0.00	27.70	1	2,085	0.05%
2021/04/14	5	27.36	0	0.00	27.35	5	2,125	0.24%
2021/04/13	2	28.93	17.1	28.87	28.30	-15.1	2,145	-0.70%
2021/04/12	4	28.60	0	0.00	28.20	4	2,185	0.18%
2021/04/09	11	29.34	2	29.05	28.80	9	2,340	0.38%
2021/04/08	1	28.95	9	29.17	29.50	-8	2,298	-0.35%
2021/04/07	12.5	27.99	20	28.56	28.60	-7.5	2,234	-0.34%
2021/04/06	0	0.00	22	28.17	28.35	-22	2,282	-0.96%
2021/04/01	5	27.30	42	27.40	27.10	-37	2,308	-1.60%
2021/03/31	3	27.13	32	27.30	27.05	-29	2,309	-1.26%
2021/03/30	3	27.23	9	27.38	27.20	-6	2,331	-0.26%
2021/03/29	2	27.10	0	0.00	27.45	2	2,372	0.08%
2021/03/26	8	26.94	1	26.95	27.10	7	2,376	0.29%
2021/03/25	6	27.56	0	0.00	27.50	6	2,364	0.25%
2021/03/24	4.3	27.85	0	0.00	27.75	4.3	2,365	0.18%
2021/03/23	8	28.20	17	28.55	28.05	-9	2,370	-0.38%
2021/03/22	22	28.51	7	28.56	28.95	15	2,349	0.64%
2021/03/19	11	27.82	0	0.00	27.80	11	2,307	0.48%
2021/03/17	1	27.65	0	0.00	27.55	1	2,318	0.04%
2021/03/16	8	27.95	0	0.00	27.75	8	2,343	0.34%
2021/03/15	0	0.00	2	28.68	28.40	-2	2,371	-0.08%
2021/03/12	3	28.25	0	0.00	28.25	3	2,386	0.13%
2021/03/11	2	28.30	2	28.15	28.20	0	2,442	0.00%
2021/03/10	14	28.43	10	28.60	28.55	4	2,539	0.16%
2021/03/09	45	28.48	12	28.65	28.65	33	2,665	1.24%
2021/03/05	4	25.85	0	0.00	25.65	4	2,574	0.16%
2021/03/04	2	26.30	0	0.00	26.05	2	2,603	0.08%
2021/03/03	2	26.25	0.1	27.00	26.30	1.9	2,616	0.07%
2021/02/24	10	27.59	7	27.65	27.05	3	2,773	0.11%
2021/02/23	1	27.20	2	26.85	27.35	-1	2,778	-0.04%
2021/02/22	0	0.00	11.1	26.59	26.90	-11.1	2,803	-0.40%
2021/02/19	2	25.80	0	0.00	26.00	2	2,844	0.07%
2021/02/18	0	0.00	1	25.60	25.70	-1	2,887	-0.03%
2021/02/17	0	0.00	3	23.25	24.70	-3	2,915	-0.10%
2021/02/05	0	0.00	2	24.00	24.10	-2	2,902	-0.07%
2021/02/03	0	0.00	5	24.60	24.60	-5	2,986	-0.17%
2021/02/02	6	23.99	8	24.04	24.10	-2	3,001	-0.07%
2021/02/01	7	23.41	1	23.30	23.70	6	3,041	0.20%
2021/01/29	1	24.80	5	25.15	24.80	-4	3,067	-0.13%
2021/01/28	2	26.45	0	0.00	26.30	2	3,133	0.06%
2021/01/26	3	26.52	2	26.50	26.45	1	3,224	0.03%
2021/01/25	0	0.00	1	27.10	26.75	-1	3,281	-0.03%
2021/01/22	0	0.00	1	27.10	26.60	-1	3,319	-0.03%
2021/01/21	3	26.27	19	26.57	26.35	-16	3,351	-0.48%
2021/01/20	4	27.05	4	27.10	26.95	0	3,410	0.00%
2021/01/19	5	28.34	0	0.00	28.10	5	3,443	0.15%
2021/01/18	12	27.52	4	26.75	28.50	8	3,471	0.23%
2021/01/15	2	28.10	1	28.30	27.95	1	3,486	0.03%
2021/01/14	0	0.00	2	28.53	28.45	-2	3,499	-0.06%
2021/01/13	0	0.00	3	28.73	28.40	-3	3,519	-0.09%
2021/01/12	18	28.02	0	0.00	28.00	18	3,529	0.51%
2021/01/11	8	28.53	0	0.00	28.40	8	3,574	0.22%
2021/01/08	4	28.64	0	0.00	28.55	4	3,679	0.11%
2021/01/07	0	0.00	1	30.00	29.65	-1	3,778	-0.03%
2021/01/06	15	29.30	1	29.75	28.95	14	3,923	0.36%
2021/01/05	43	30.31	3	30.68	30.30	40	4,064	0.98%
2021/01/04	3	31.35	6	31.59	32.00	-3	4,229	-0.07%
2020/12/30	3	30.05	7	30.13	29.75	-4	4,230	-0.09%
2020/12/29	24	29.74	21	29.90	29.75	3	4,311	0.07%
2020/12/28	8	28.87	8.6	29.01	29.10	-0.6	4,326	-0.01%
2020/12/24	0	0.00	29	28.55	28.20	-29	4,476	-0.65%
2020/12/23	7	27.89	2	28.05	28.80	5	4,523	0.11%
2020/12/18	8	27.88	6	27.86	27.80	2	5,020	0.04%
2020/12/17	5	27.97	1	28.00	28.00	4	5,179	0.08%
2020/12/16	2	28.40	1	28.75	28.30	1	5,430	0.02%
2020/12/14	0.2	27.95	0	0.00	28.70	0.2	5,747	0.00%
2020/12/11	3	28.17	12	27.92	27.90	-9	5,821	-0.15%
2020/12/10	5.2	29.02	3	29.45	28.70	2.2	5,837	0.04%
2020/12/09	4	29.40	2	29.50	29.65	2	5,851	0.03%
2020/12/08	3.1	28.83	3	29.02	28.80	0.1	5,885	0.00%
2020/12/07	2.2	29.45	3	28.87	29.00	-0.8	5,931	-0.01%
2020/12/04	12.2	29.93	14	30.14	30.00	-1.8	5,965	-0.03%
2020/12/03	19	29.87	15.6	30.50	30.55	3.4	5,931	0.06%
2020/12/02	0	0.00	1	27.80	27.80	-1	5,898	-0.02%
2020/12/01	1	28.10	13	28.52	28.30	-12	6,219	-0.19%
2020/11/30	0	0.00	11	28.98	28.75	-11	6,526	-0.17%
2020/11/27	1	28.60	2	28.55	28.40	-1	6,782	-0.01%
2020/11/26	0	0.00	7	28.90	28.50	-7	7,197	-0.10%
2020/11/25	17	28.95	27.2	28.76	28.95	-10.2	7,238	-0.14%
2020/11/24	8	28.02	5	28.50	28.45	3	7,417	0.04%
2020/11/23	9	27.51	5	27.55	27.50	4	7,371	0.05%
2020/11/20	10	27.70	0	0.00	27.50	10	7,362	0.14%
2020/11/19	12	26.95	1	27.35	27.25	11	7,371	0.15%
2020/11/18	13	26.89	5	27.09	26.95	8	7,343	0.11%
2020/11/17	7	27.68	14.2	26.84	27.75	-7.2	7,306	-0.10%
2020/11/16	23.2	27.60	6	27.55	27.05	17.2	7,340	0.23%
2020/11/13	1	27.80	0	0.00	27.95	1	7,397	0.01%
2020/11/12	11	28.08	11	28.28	28.05	0	7,473	0.00%
2020/11/11	10.2	28.88	0	0.00	28.95	10.2	7,590	0.13%
2020/11/10	1	29.40	3	28.75	28.70	-2	7,778	-0.03%
2020/11/09	1	29.00	15.1	29.25	29.00	-14.1	7,789	-0.18%
2020/11/06	4	28.69	5	28.63	28.50	-1	7,821	-0.01%
2020/11/05	16	28.80	9.3	28.82	29.30	6.7	7,952	0.08%
2020/11/04	3.4	27.76	11	28.14	27.55	-7.6	8,034	-0.09%
2020/11/03	5	29.10	6	28.99	28.65	-1	7,984	-0.01%
2020/11/02	5.1	28.52	8	28.59	28.40	-2.9	7,976	-0.04%
2020/10/30	17	29.89	5.2	29.75	29.65	11.8	7,935	0.15%
2020/10/29	10.1	30.67	10	30.80	30.60	0.1	7,911	0.00%
2020/10/28	9	31.86	6.3	31.37	31.20	2.7	7,881	0.03%
2020/10/27	14.3	31.22	7.1	30.97	31.05	7.2	7,804	0.09%
2020/10/26	6.3	30.33	20	30.25	30.25	-13.7	7,757	-0.18%
2020/10/23	2.2	30.18	7	30.34	30.35	-4.8	7,738	-0.06%
2020/10/22	1.3	30.15	0	0.00	30.15	1.3	7,732	0.02%
2020/10/21	15	30.80	4	31.19	30.65	11	7,725	0.14%
2020/10/20	6	31.04	7.7	30.99	30.90	-1.7	7,724	-0.02%
2020/10/19	6.5	31.21	3	31.08	30.80	3.5	7,717	0.05%
2020/10/16	13.3	30.69	14	31.57	30.90	-0.7	7,684	-0.01%
2020/10/15	18	32.28	21	32.57	32.40	-3	7,580	-0.04%
2020/10/14	30	33.67	14	34.11	33.20	16	7,445	0.21%
2020/10/13	23	33.02	13	32.94	33.20	10	7,306	0.14%
2020/10/12	50	33.47	10	33.88	34.80	40	7,152	0.56%
2020/10/08	16	31.97	12	32.28	32.20	4	7,050	0.06%
2020/10/07	8	31.65	7	31.68	31.70	1	7,102	0.01%
2020/10/06	5	32.31	6	32.02	31.90	-1	7,050	-0.01%
2020/10/05	3	31.37	0	0.00	31.20	3	7,003	0.04%
2020/09/30	16	31.32	11	30.65	31.85	5	6,972	0.07%
2020/09/29	27	29.95	3	29.10	29.00	24	6,925	0.35%
2020/09/28	0	0.00	4	30.65	30.25	-4	6,994	-0.06%
2020/09/25	10	30.57	20	30.13	30.80	-10	7,185	-0.14%
2020/09/24	17	32.89	5	32.54	32.25	12	7,193	0.17%
2020/09/23	5	34.14	11	33.68	34.65	-6	7,055	-0.09%
2020/09/22	7	33.33	5	33.17	33.90	2	6,900	0.03%
2020/09/21	30	35.39	12	34.42	35.05	18	6,755	0.27%
2020/09/18	10	33.44	7.6	34.53	34.80	2.4	6,502	0.04%
2020/09/17	9	31.81	9	31.34	32.00	0	6,359	0.00%
2020/09/16	6	28.95	0	0.00	29.10	6	6,183	0.10%
2020/09/15	0	0.00	14	28.75	28.30	-14	6,107	-0.23%
2020/09/14	5	27.90	5	27.75	27.90	0	6,105	0.00%
2020/09/11	0	0.00	17	28.53	28.30	-17	6,069	-0.28%
2020/09/10	8	28.54	30	28.96	28.40	-22	5,996	-0.37%
2020/09/09	1	28.00	16	28.34	28.55	-15	5,930	-0.25%
2020/09/08	0.1	26.60	2	25.50	27.00	-1.9	5,833	-0.03%
2020/09/07	29.3	27.87	8	27.94	27.50	21.3	5,766	0.37%
2020/09/04	37.4	27.95	52	28.24	29.40	-14.6	5,634	-0.26%
2020/09/03	35.2	27.39	10	27.92	28.00	25.2	5,352	0.47%
2020/09/02	15	24.94	45.5	25.04	25.95	-30.5	5,070	-0.60%
2020/09/01	22	23.55	40	23.78	23.60	-18	4,823	-0.37%
2020/08/31	0	0.00	31	22.40	22.40	-31	4,422	-0.70%
2020/08/28	2	19.25	22.7	19.93	20.40	-20.7	4,371	-0.47%
2020/08/27	5	18.50	10	18.70	18.55	-5	4,133	-0.12%
2020/08/26	6	18.59	0	0.00	18.60	6	4,135	0.15%
2020/08/25	2	18.80	10	19.00	18.75	-8	4,143	-0.19%
2020/08/24	2	18.30	0	0.00	18.35	2	4,128	0.05%
2020/08/21	0	0.00	7	18.49	18.30	-7	4,210	-0.17%
2020/08/20	20	17.81	17	17.94	18.40	3	4,319	0.07%
2020/08/19	21	18.85	9	19.02	18.65	12	4,284	0.28%
2020/08/18	2	19.75	5	19.57	19.45	-3	4,248	-0.07%
2020/08/17	6	19.82	2	19.95	19.90	4	4,213	0.09%
2020/08/14	5	19.68	26	19.67	19.80	-21	4,110	-0.51%
2020/08/13	5	18.50	4	18.73	18.35	1	3,915	0.03%
2020/08/12	12	18.81	10	19.20	18.85	2	3,913	0.05%
2020/08/11	19	19.04	2	19.45	18.85	17	3,866	0.44%
2020/08/10	2	19.10	24.6	19.53	19.95	-22.6	3,713	-0.61%
2020/08/07	3	18.20	0	0.00	18.15	3	3,589	0.08%
2020/08/06	2	18.35	2	18.30	18.15	0	3,655	0.00%
2020/08/05	2	18.48	0	18.30	18.40	2	3,681	0.05%
2020/08/04	2	18.38	5	18.50	18.40	-3	3,772	-0.08%
2020/08/03	1	18.20	6	18.11	18.15	-5	3,920	-0.13%
2020/07/29	0	0.00	10	18.05	18.05	-10	4,011	-0.25%
2020/07/28	5	17.20	1	17.25	17.20	4	4,005	0.10%
2020/07/27	5	17.90	3	17.90	17.75	2	4,014	0.05%
2020/07/24	10	18.20	0	0.00	18.25	10	4,110	0.24%
2020/07/23	1	18.55	0	0.00	18.55	1	4,185	0.02%
2020/07/22	0	0.00	10.1	18.60	18.70	-10.1	4,178	-0.24%
2020/07/21	4	18.30	0	0.00	18.30	4	4,148	0.10%
2020/07/20	0	0.00	10	18.50	18.25	-10	4,160	-0.24%
2020/07/17	18	18.14	3	18.25	18.05	15	4,161	0.36%
2020/07/16	11	18.91	3	18.85	18.80	8	4,149	0.19%
2020/07/15	10	19.58	12	19.30	19.15	-2	4,124	-0.05%
2020/07/14	3	18.45	36	19.48	19.60	-33	3,999	-0.83%
2020/07/13	4	18.05	6	17.97	17.85	-2	3,852	-0.05%
2020/07/10	11	18.00	8	17.66	18.10	3	3,848	0.08%
2020/07/09	33	19.16	10	18.96	19.00	23	3,811	0.60%
2020/07/08	33	19.21	4	19.68	19.45	29	3,777	0.77%
2020/07/07	15	19.27	3	19.48	18.80	12	3,725	0.32%
2020/07/06	18	19.68	23	20.01	20.10	-5	3,703	-0.14%
2020/07/03	21	18.53	7.7	18.77	18.80	13.3	3,508	0.38%
2020/07/02	0	0.00	9	16.80	17.10	-9	3,326	-0.27%
2020/07/01	1	16.10	0	0.00	16.20	1	3,291	0.03%
2020/06/30	1	16.15	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%
2020/06/24	9	16.65	7	16.77	16.65	2	3,290	0.06%
2020/06/23	7	16.50	6	16.85	16.65	1	3,334	0.03%
2020/06/22	6	16.65	0	0.00	16.65	6	3,385	0.18%
2020/06/19	0	0.00	2	16.83	17.05	-2	3,391	-0.06%
2020/06/18	0.4	16.50	0	0.00	16.60	0.4	3,370	0.01%
2020/06/17	0	0.00	21	16.69	16.50	-21	3,374	-0.62%
2020/06/16	10	16.30	0	0.00	16.60	10	3,404	0.29%
2020/06/15	0	16.15	6	16.45	16.20	-6	3,430	-0.17%
2020/06/12	1	15.85	0	0.00	16.10	1	3,451	0.03%
2020/06/11	0	0.00	10	16.80	16.40	-10	3,467	-0.29%
2020/06/10	16	16.40	1	16.45	16.50	15	3,487	0.43%
2020/06/09	2	17.10	9	17.22	17.05	-7	3,515	-0.20%
2020/06/08	0	0.00	13	17.74	17.55	-13	3,576	-0.36%
2020/06/05	2	17.78	1	18.35	17.80	1	3,606	0.03%
2020/06/04	2	17.65	11	17.60	17.65	-9	3,680	-0.24%
2020/06/03	1	17.45	0	0.00	17.50	1	3,762	0.03%
2020/06/02	0	0.00	12	17.40	17.40	-12	3,808	-0.32%
2020/06/01	1	17.50	24	17.50	17.35	-23	3,856	-0.60%
2020/05/29	26	17.52	0	0.00	17.50	26	3,895	0.67%
2020/05/28	5	17.65	7	17.71	17.40	-2	3,945	-0.05%
2020/05/27	41	18.32	11.2	17.89	18.30	29.8	3,931	0.76%
2020/05/26	9	17.36	3	17.45	17.15	6	3,901	0.15%
2020/05/25	13	17.59	7	17.11	17.60	6	3,929	0.15%
2020/05/22	1	16.80	5	16.85	16.70	-4	3,938	-0.10%
2020/05/21	1	17.20	15	17.48	17.30	-14	3,993	-0.35%
2020/05/20	0	0.00	3	16.85	16.75	-3	4,051	-0.07%
2020/05/19	0	0.00	1	17.00	16.85	-1	4,200	-0.02%
2020/05/18	8	16.95	4	16.63	16.60	4	4,304	0.09%
2020/05/15	5	16.45	1	16.55	16.45	4	4,504	0.09%
2020/05/14	2	16.98	1	16.85	16.55	1	4,647	0.02%
2020/05/13	11	17.43	48	17.41	17.35	-37	4,787	-0.77%
2020/05/12	1	16.45	11	16.57	16.50	-10	4,769	-0.21%
2020/05/11	25	16.06	39	16.90	16.80	-14	4,816	-0.29%
2020/05/08	78	17.67	37.8	17.59	17.30	40.2	4,772	0.84%
2020/05/07	6	15.72	5.1	15.97	16.50	0.9	4,691	0.02%
2020/05/06	2	15.03	3	15.30	15.00	-1	4,750	-0.02%
2020/05/05	16	15.19	0	0.00	14.90	16	4,790	0.33%
2020/05/04	0	0.00	1	14.80	14.70	-1	4,783	-0.02%
2020/04/30	0	0.00	16	15.09	15.05	-16	4,794	-0.33%
2020/04/29	25	15.61	3	15.73	15.15	22	4,787	0.46%
2020/04/28	5	15.47	4	15.05	15.55	1	4,724	0.02%
2020/04/27	0	0.00	4	14.18	14.15	-4	4,728	-0.08%
2020/04/23	5	13.93	1	13.70	13.70	4	4,959	0.08%
2020/04/22	0	0.00	2	14.10	14.05	-2	5,033	-0.04%
2020/04/21	0	0.00	3	13.85	13.70	-3	5,151	-0.06%
2020/04/17	0	0.00	12	14.61	14.05	-12	5,535	-0.22%
2020/04/15	1	14.40	0	0.00	14.40	1	5,890	0.02%
2020/04/14	2	14.70	0	0.00	14.60	2	5,869	0.03%
2020/04/13	0	14.00	2	14.25	14.05	-2	5,873	-0.03%
2020/04/10	0	0.00	7	14.40	14.40	-7	5,845	-0.12%
2020/04/09	24	14.58	0	0.00	14.00	24	5,786	0.41%
2020/04/07	0	0.00	4	12.45	12.45	-4	5,618	-0.07%
2020/03/31	2	11.10	3	11.15	10.90	-1	5,570	-0.02%
2020/03/27	4	11.90	0	12.00	11.65	4	5,560	0.07%
2020/03/26	0	0.00	2	11.95	12.10	-2	5,502	-0.04%
2020/03/24	25	10.30	0.8	10.70	10.70	24.2	5,429	0.45%
2020/03/23	2	9.85	0	0.00	9.73	2	5,424	0.04%
2020/03/20	3	9.81	0	0.00	10.35	3	5,410	0.06%
2020/03/18	0	0.00	2	11.60	10.45	-2	5,344	-0.04%
2020/03/17	0	0.00	117	11.50	11.45	-117	5,330	-2.19%	大賣/鉅額交易
2020/03/16	5	12.95	2	12.45	11.70	3	5,293	0.06%
2020/03/13	0	0.00	11	12.46	12.75	-11	5,240	-0.21%
2020/03/12	7	13.94	4	13.78	13.75	3	5,158	0.06%
2020/03/11	5	15.21	0	0.00	15.05	5	5,075	0.10%
2020/03/10	0.6	15.50	2	14.78	15.60	-1.4	5,021	-0.03%
2020/03/09	4	15.38	3	15.40	15.05	1	4,934	0.02%
2020/03/06	7	16.80	0	0.00	16.70	7	4,908	0.14%
2020/03/05	21	17.60	5	17.58	17.40	16	4,913	0.33%
2020/03/04	0	0.00	1	16.75	17.15	-1	4,863	-0.02%
2020/03/03	7.2	17.57	0	0.00	17.40	7.2	4,812	0.15%
2020/03/02	0	0.00	8	17.05	17.45	-8	4,741	-0.17%
2020/02/27	12	17.94	6	17.23	17.20	6	4,666	0.13%
2020/02/26	13.7	18.06	4	18.13	17.95	9.7	4,569	0.21%
2020/02/25	15	18.74	0	0.00	18.60	15	4,493	0.33%
2020/02/24	0	0.00	12	19.10	18.90	-12	4,424	-0.27%
2020/02/21	15	18.63	20	18.69	18.25	-5	4,334	-0.12%
2020/02/20	35	19.85	23	19.76	19.55	12	4,210	0.29%
2020/02/19	4	18.35	4	18.43	18.90	0	4,052	0.00%
2020/02/18	14	19.72	118	19.21	19.05	-104	3,914	-2.66%	大賣/鉅額交易
2020/02/17	125	18.68	5	17.62	18.75	120	3,700	3.24%	大買/鉅額交易
2020/02/14	13	16.91	2	16.25	17.05	11	3,549	0.31%
2020/02/13	3	15.08	0	0.00	15.50	3	3,385	0.09%
2020/02/12	1	15.40	8	15.08	15.20	-7	3,361	-0.21%
2020/02/11	4.2	14.64	0	0.00	14.60	4.2	3,302	0.13%
2020/02/10	2	14.50	2	14.00	14.90	0	3,274	0.00%
2020/02/07	1	13.55	10	13.93	14.00	-9	3,266	-0.28%
2020/02/06	0	0.00	24.8	13.25	13.25	-24.8	3,235	-0.77%
2020/02/05	0.4	12.05	0	0.00	12.05	0.4	3,308	0.01%
2020/02/04	10	12.23	0	0.00	12.25	10	3,372	0.30%
2020/02/03	11	12.00	0	0.00	12.05	11	3,543	0.31%
2020/01/31	46.1	12.89	0	0.00	12.90	46.1	3,584	1.29%
2020/01/30	50	12.75	5.6	13.07	13.50	44.4	3,541	1.25%
2020/01/20	0	0.00	8.7	12.80	12.80	-8.7	3,448	-0.25%
2020/01/08	12	6.63	11	6.40	6.55	1	3,418	0.03%
2020/01/07	2	6.65	111	6.45	6.36	-109	3,227	-3.38%	大賣/鉅額交易
2020/01/06	14	6.54	10	6.57	6.65	4	3,121	0.13%
2020/01/03	26	6.86	100	6.88	6.85	-74	2,986	-2.48%
2020/01/02	25	6.66	57	6.58	7.00	-32	2,812	-1.14%
2019/12/31	29	6.39	32	6.38	6.50	-3	2,546	-0.12%
2019/12/27	6	5.36	0	0.00	5.38	6	2,144	0.28%
2019/12/26	0	0.00	21	5.43	5.50	-21	2,124	-0.99%
2019/12/25	0	0.00	1	5.41	5.34	-1	2,084	-0.05%
2019/12/24	6	5.29	0	0.00	5.32	6	2,088	0.29%
2019/12/20	26	5.35	4	5.40	5.33	22	2,110	1.04%
2019/12/16	5	5.20	0	0.00	5.26	5	2,109	0.24%
2019/12/13	2	5.26	0	0.00	5.25	2	2,112	0.09%
2019/12/12	0	0.00	2	5.46	5.41	-2	2,091	-0.10%
2019/12/11	1	5.43	0	0.00	5.43	1	2,085	0.05%
2019/12/10	0	0.00	1	5.49	5.46	-1	2,100	-0.05%
2019/12/04	0	0.00	3	5.50	5.50	-3	2,107	-0.14%
2019/12/03	0	0.00	10	5.50	5.54	-10	2,107	-0.47%
2019/11/29	1	5.35	0	0.00	5.35	1	2,137	0.05%
2019/11/28	24	5.45	1	5.55	5.41	23	2,191	1.05%
2019/11/27	0	0.00	2	5.60	5.56	-2	2,194	-0.09%
2019/11/26	1	5.40	0	0.00	5.39	1	2,177	0.05%
2019/11/25	0	0.00	5	5.41	5.31	-5	2,192	-0.23%
2019/11/22	5	5.53	0	0.00	5.45	5	2,193	0.23%
2019/11/21	0	0.00	2	5.44	5.44	-2	2,129	-0.09%
2019/11/20	5	4.92	5	4.91	4.95	0	2,086	0.00%
2019/11/19	0	0.00	10	5.07	5.00	-10	2,113	-0.47%
2019/11/13	11	5.24	0	0.00	5.18	11	2,203	0.50%
2019/11/12	2	5.26	0	0.00	5.33	2	2,204	0.09%
2019/11/11	23	5.30	10	5.35	5.36	13	2,213	0.59%
2019/11/08	6	5.42	5	5.36	5.52	1	2,200	0.05%
2019/11/07	8	5.43	0	0.00	5.41	8	2,196	0.36%
2019/11/06	2	5.50	5	5.52	5.52	-3	2,192	-0.14%
2019/11/05	10	5.61	0	0.00	5.50	10	2,199	0.45%
2019/11/04	10	5.58	0	0.00	5.58	10	2,191	0.46%
2019/11/01	17	5.63	0	0.00	5.64	17	2,182	0.78%
2019/10/29	1	5.59	5	5.60	5.65	-4	2,124	-0.19%
2019/10/28	10	5.94	5	5.76	5.70	5	2,119	0.24%
2019/10/25	34	6.07	0	0.00	6.05	34	2,118	1.60%
2019/10/24	24	5.99	5	6.04	6.25	19	2,024	0.94%
2019/10/23	19	5.68	12	5.68	5.70	7	1,902	0.37%
2019/10/22	6	5.80	4	5.77	5.80	2	1,852	0.11%
2019/10/18	16	4.89	0	0.00	4.91	16	1,654	0.97%
2019/10/15	10	4.62	0	0.00	4.73	10	1,660	0.60%
2019/10/07	5	4.66	0	0.00	4.64	5	1,654	0.30%
2019/10/03	6	4.77	0	0.00	4.77	6	1,635	0.37%
2019/10/02	5	4.83	0	0.00	4.82	5	1,641	0.30%
2019/10/01	10	4.80	0	0.00	4.84	10	1,648	0.61%
2019/09/11	0	0.00	12	4.79	4.86	-12	1,580	-0.76%
2019/09/06	0	0.00	5	4.91	4.98	-5	1,528	-0.33%
2019/09/02	2	4.91	10	4.88	4.95	-8	1,456	-0.55%
2019/08/26	0	0.00	3	4.65	4.68	-3	1,344	-0.22%
2019/08/22	4	4.59	2	4.62	4.62	2	1,311	0.15%
2019/08/21	10	4.58	10	4.60	4.60	0	1,273	0.00%
2019/08/20	12	4.48	7	4.53	4.58	5	1,258	0.40%
2019/08/19	20	4.29	5	4.40	4.41	15	1,209	1.24%
2019/08/14	0	0.00	5	4.31	4.27	-5	1,210	-0.41%
2019/08/08	1	4.16	0	0.00	4.16	1	1,221	0.08%
2019/08/06	0	0.00	1	4.13	4.13	-1	1,211	-0.08%
2019/08/05	0	0.00	10	4.04	4.07	-10	1,198	-0.83%
2019/08/01	10	4.30	25	4.31	4.36	-15	1,177	-1.27%
2019/07/31	15	4.41	5	4.39	4.38	10	1,173	0.85%
2019/07/30	10	4.43	8	4.35	4.37	2	1,155	0.17%
2019/07/29	8	4.35	10	4.24	4.35	-2	1,125	-0.18%
2019/07/26	0	0.00	10	3.87	3.96	-10	1,042	-0.96%
2019/07/25	10	3.90	5	3.90	3.93	5	1,032	0.48%
2019/07/24	0	0.00	54	3.67	3.82	-54	1,020	-5.29%
2019/07/23	33	3.51	9	3.53	3.55	24	987	2.43%
2019/07/22	53	3.85	10	3.95	3.80	43	952	4.51%
2019/07/19	6	3.98	0	0.00	4.00	6	927	0.65%
2019/07/17	0	0.00	10	4.12	4.00	-10	929	-1.08%
2019/07/16	5	4.20	0	0.00	4.21	5	887	0.56%
2019/07/15	5	4.26	0	0.00	4.24	5	892	0.56%
2019/07/12	5	4.28	0	0.00	4.32	5	903	0.55%
2019/07/02	1	4.30	0	0.00	4.35	1	947	0.11%
2019/06/28	5	4.31	0	0.00	4.34	5	952	0.52%
2019/06/27	9	4.33	0	0.00	4.39	9	960	0.94%
2019/06/26	5	4.33	0	0.00	4.38	5	967	0.52%
2019/06/25	5	4.38	0	0.00	4.36	5	975	0.51%
2019/06/24	5	4.48	0	0.00	4.50	5	950	0.53%
2019/06/17	5	4.57	0	0.00	4.57	5	991	0.50%
2019/06/05	1	4.40	0	0.00	4.47	1	1,109	0.09%
2019/05/29	2	4.41	0	0.00	4.48	2	1,092	0.18%
2019/05/28	0	0.00	1	4.36	4.45	-1	1,086	-0.09%
2019/05/27	5	4.32	0	0.00	4.39	5	1,082	0.46%
2019/05/09	2	4.57	0	0.00	4.61	2	975	0.20%
2019/05/06	5	4.50	0	0.00	4.65	5	954	0.52%
2019/04/19	0	0.00	5	4.85	4.85	-5	977	-0.51%
2019/04/18	0	0.00	3	4.80	4.80	-3	968	-0.31%
2019/04/16	0	4.70	0	0.00	4.75	0	941	0.00%
2019/04/09	0	0.00	2	4.46	4.45	-2	900	-0.22%
2019/04/08	2	4.35	3	4.45	4.42	-1	917	-0.11%
2019/04/03	6	4.39	0	0.00	4.40	6	898	0.67%
2019/04/01	3	4.50	0	0.00	4.45	3	882	0.34%
2019/03/27	0	0.00	4	4.52	4.51	-4	863	-0.46%
2019/03/25	5	4.40	4	4.47	4.49	1	880	0.11%
2019/03/21	3	4.55	1	4.57	4.57	2	875	0.23%
2019/03/20	0	0.00	5	4.74	4.75	-5	839	-0.60%
2019/03/19	0	4.55	0	0.00	4.55	0	829	0.00%
2019/03/18	16	4.86	3	4.72	4.72	13	791	1.64%
2019/03/15	4	5.21	0	0.00	5.24	4	697	0.57%
2019/03/07	1	5.26	0	0.00	5.19	1	744	0.13%
2019/02/26	0	5.63	0	0.00	5.23	0	869	0.00%
2019/02/14	0	0.00	10	5.15	5.37	-10	1,077	-0.93%
2019/02/13	10	5.10	20	5.06	5.07	-10	1,068	-0.94%
2019/01/29	1	5.41	0	0.00	5.31	1	1,153	0.09%
2019/01/28	0	0.00	2	5.38	5.37	-2	1,180	-0.17%
2019/01/24	0	0.00	4	5.42	5.41	-4	1,238	-0.32%
2019/01/22	2	5.32	0	0.00	5.32	2	1,270	0.16%
2019/01/21	0	0.00	2	5.52	5.42	-2	1,285	-0.16%
2019/01/17	0	0.00	5	5.58	5.52	-5	1,359	-0.37%
2019/01/14	0	0.00	10	4.86	4.89	-10	1,294	-0.77%
2019/01/11	0	0.00	1	4.87	4.76	-1	1,300	-0.08%
2019/01/10	10	4.81	0	0.00	4.81	10	1,308	0.76%
2019/01/03	0	0.00	2	5.15	5.00	-2	1,540	-0.13%
2018/12/25	3	4.68	0	0.00	4.72	3	1,574	0.19%
2018/12/21	3	4.82	0	0.00	4.85	3	1,608	0.19%
2018/12/20	5	4.75	0	0.00	4.77	5	1,616	0.31%
2018/12/18	9	5.07	0	0.00	5.01	9	1,623	0.55%
2018/12/14	19	5.38	0	0.00	5.31	19	1,774	1.07%
2018/12/10	7	5.53	0	0.00	5.60	7	1,882	0.37%
2018/12/05	10	5.77	0	0.00	5.79	10	1,901	0.53%
2018/12/04	0	0.00	18	5.96	5.91	-18	1,925	-0.93%
2018/11/30	18	5.88	5	5.94	5.88	13	1,912	0.68%
2018/11/28	0	0.00	10	6.01	5.97	-10	1,945	-0.51%
2018/11/26	10	5.73	0	0.00	5.70	10	2,009	0.50%
2018/11/23	0	0.00	5	5.52	5.80	-5	2,022	-0.25%
2018/11/22	15	5.41	10	5.34	5.31	5	1,968	0.25%
2018/11/21	10	5.52	10	5.50	5.44	0	1,951	0.00%
2018/11/20	15	5.42	10	5.47	5.43	5	1,921	0.26%
2018/11/19	15	5.30	15	5.33	5.41	0	1,939	0.00%
2018/11/16	11	5.27	10	5.24	5.28	1	1,993	0.05%
2018/11/15	10	5.63	10	5.52	5.50	0	2,028	0.00%
2018/11/14	35	5.69	35	5.64	5.62	0	2,063	0.00%
2018/11/08	10	5.47	10	5.32	5.30	0	2,098	0.00%
2018/11/06	11	5.44	11	5.22	5.20	0	2,132	0.00%
2018/11/05	9	5.09	8	5.05	5.36	1	2,086	0.05%
2018/11/02	3	5.03	10	5.10	5.04	-7	2,066	-0.34%
2018/11/01	10	4.83	0	0.00	4.84	10	2,041	0.49%
2018/10/30	10	4.39	10	4.50	4.47	0	2,002	0.00%
2018/10/26	11	4.66	11	4.50	4.42	0	1,988	0.00%
2018/10/25	5	4.68	5	4.73	4.68	0	1,965	0.00%
2018/10/24	5	5.26	5	5.25	5.20	0	1,980	0.00%
2018/10/22	0	0.00	5	5.49	5.43	-5	1,980	-0.25%
2018/10/19	0	0.00	5	5.44	5.46	-5	2,037	-0.25%
2018/10/18	10	5.51	0	0.00	5.51	10	2,037	0.49%
2018/10/15	6	5.35	5	5.41	5.36	1	1,954	0.05%
2018/10/03	1	6.85	0	0.00	6.81	1	1,926	0.05%
2018/10/02	0	0.00	5	6.94	6.95	-5	1,964	-0.25%
2018/09/28	5	7.14	3	7.16	7.16	2	2,018	0.10%
2018/09/26	2	7.35	3	7.38	7.33	-1	2,095	-0.05%
2018/09/25	3	7.46	1	7.40	7.40	2	2,134	0.09%
2018/09/20	1	7.33	0	0.00	7.40	1	2,141	0.05%
2018/09/19	5	7.43	5	7.43	7.43	0	2,120	0.00%
2018/09/14	0	0.00	8	6.70	6.73	-8	2,076	-0.39%
2018/09/13	2	6.56	0	0.00	6.56	2	2,122	0.09%
2018/09/12	1	6.51	0	0.00	6.38	1	2,118	0.05%
2018/09/10	20	6.57	15	6.48	6.32	5	2,151	0.23%
2018/09/07	5	7.09	5	6.90	6.85	0	2,136	0.00%
2018/09/05	1	7.07	0	0.00	7.05	1	2,202	0.05%
2018/08/31	0	0.00	8	7.32	7.30	-8	2,211	-0.36%
2018/08/27	0	0.00	1	6.85	6.89	-1	2,253	-0.04%
2018/08/23	6	6.92	0	0.00	7.05	6	2,266	0.26%
2018/08/22	3	6.70	0	0.00	6.70	3	2,211	0.14%
2018/08/20	0	0.00	3	6.54	6.30	-3	2,106	-0.14%
2018/08/16	0	0.00	20	6.65	6.61	-20	2,062	-0.97%
2018/08/10	0	0.00	4	7.70	7.61	-4	1,953	-0.20%
2018/08/09	1	7.65	4	7.74	7.65	-3	1,944	-0.15%
2018/08/01	7	7.87	0	0.00	7.86	7	2,017	0.35%
2018/07/26	2	7.77	0	0.00	7.80	2	2,025	0.10%
2018/07/23	1	7.65	0	0.00	7.45	1	1,963	0.05%
2018/07/17	1	7.80	0	0.00	7.80	1	1,957	0.05%
2018/07/16	0	0.00	9	7.92	7.88	-9	1,951	-0.46%
2018/07/13	9	7.78	2	7.79	7.78	7	1,913	0.37%
2018/07/12	2	7.87	0	0.00	7.82	2	1,904	0.11%
2018/07/09	4	7.63	30	7.63	7.64	-26	1,853	-1.40%
2018/07/06	0	0.00	2	7.70	7.87	-2	1,864	-0.11%
2018/07/05	28	8.17	0	0.00	7.85	28	1,837	1.52%
2018/07/04	2	7.72	0	0.00	7.76	2	1,784	0.11%
2018/07/03	2	8.00	2	8.11	7.88	0	1,758	0.00%
2018/07/02	4	8.28	0	0.00	8.16	4	1,716	0.23%
2018/06/29	6	8.76	0	0.00	8.53	6	1,692	0.35%
2018/06/27	3	8.28	0	0.00	8.17	3	1,579	0.19%
2018/06/25	0	0.00	40	9.02	8.95	-40	1,542	-2.59%
2018/06/22	1	9.04	0	0.00	9.00	1	1,543	0.06%
2018/06/21	0	0.00	1	9.15	9.17	-1	1,497	-0.07%
2018/06/20	2	9.14	0	0.00	9.16	2	1,512	0.13%
2018/06/19	10	9.17	0	0.00	9.11	10	1,539	0.65%
2018/06/14	2	9.42	0	0.00	9.48	2	1,508	0.13%
2018/06/11	1	9.47	0	0.00	9.50	1	1,417	0.07%
2018/06/08	3	9.90	6	9.93	9.85	-3	1,419	-0.21%
2018/06/07	4	10.10	0	0.00	10.10	4	1,405	0.28%
2018/06/06	0	0.00	2	10.02	10.20	-2	1,386	-0.14%
2018/06/05	4	9.93	0	0.00	9.94	4	1,319	0.30%
2018/06/01	0	0.00	1	9.99	10.05	-1	1,277	-0.08%
2018/05/29	0	0.00	1	9.99	10.00	-1	1,250	-0.08%
2018/05/28	0	0.00	1	9.94	9.93	-1	1,244	-0.08%
2018/05/25	1	9.96	0	0.00	9.94	1	1,240	0.08%
2018/05/23	1	9.88	0	0.00	9.91	1	1,243	0.08%
2018/05/22	3	9.89	0	0.00	9.90	3	1,272	0.24%
2018/05/21	0	0.00	2	9.95	9.93	-2	1,309	-0.15%
2018/05/16	3	9.87	2	9.93	9.89	1	1,472	0.07%
2018/05/14	0	0.00	10	9.98	10.25	-10	1,560	-0.64%
2018/05/10	0	0.00	1	9.86	9.86	-1	1,553	-0.06%
2018/05/09	2	9.74	0	0.00	9.79	2	1,554	0.13%
2018/05/07	11	9.89	0	0.00	9.78	11	1,569	0.70%
2018/05/04	0	0.00	3	10.15	9.97	-3	1,568	-0.19%
2018/05/03	10	10.00	0	0.00	10.10	10	1,559	0.64%
2018/04/27	1	9.54	5	9.60	9.37	-4	1,567	-0.26%
2018/04/26	5	9.53	5	9.71	9.48	0	1,585	0.00%
2018/04/25	0	0.00	1	9.65	9.65	-1	1,596	-0.06%
2018/04/24	4	9.79	0	0.00	9.73	4	1,700	0.24%
2018/04/23	1	10.05	10	10.05	10.00	-9	1,727	-0.52%
2018/04/20	1	10.15	0	0.00	10.15	1	1,732	0.06%
2018/04/19	5	10.35	5	10.20	10.15	0	1,744	0.00%
2018/04/16	0	0.00	5	10.20	10.05	-5	1,789	-0.28%
2018/04/13	1	10.10	0	0.00	10.05	1	1,819	0.05%
2018/04/12	15	10.12	5	10.25	10.15	10	1,865	0.54%
2018/04/10	1	9.79	0	0.00	9.78	1	1,897	0.05%
2018/04/09	2	9.93	0	0.00	9.91	2	1,923	0.10%
2018/04/02	0	10.10	0	0.00	10.20	0	1,965	0.00%
2018/03/31	1	10.15	0	0.00	10.15	1	1,991	0.05%
2018/03/30	3	10.25	0	0.00	10.20	3	2,025	0.15%
2018/03/28	1	10.25	1	10.30	10.20	0	2,138	0.00%
2018/03/27	10	10.45	10	10.35	10.35	0	2,186	0.00%
2018/03/26	0	10.30	0	0.00	10.35	0	2,446	0.00%
2018/03/23	6	10.43	6	10.40	10.40	0	2,468	0.00%
2018/03/22	0	0.00	5	10.95	10.75	-5	2,481	-0.20%
2018/03/21	20	10.75	2	10.75	10.70	18	2,445	0.74%
2018/03/15	3	10.72	0	0.00	10.80	3	2,698	0.11%
2018/03/14	0	0.00	1	10.75	10.75	-1	2,714	-0.04%
2018/03/08	0	10.30	0	0.00	10.35	0	2,879	0.00%
2018/03/05	0	11.15	0	0.00	10.40	0	3,188	0.00%
2018/02/21	0	0.00	5	10.55	10.55	-5	3,374	-0.15%
2018/02/08	6	10.52	0	0.00	10.20	6	3,319	0.18%
2018/02/07	10	10.88	11	10.92	10.75	-1	3,275	-0.03%
2018/02/06	11	10.97	7	10.69	10.70	4	3,279	0.12%
2018/02/02	10	12.20	0	0.00	12.25	10	3,243	0.31%
2018/02/01	1	12.40	0	0.00	12.40	1	3,271	0.03%
2018/01/31	10	12.50	1	12.45	12.40	9	3,310	0.27%
2018/01/30	3	12.50	0	0.00	12.50	3	3,339	0.09%
2018/01/29	0	0.00	3	12.48	12.45	-3	3,375	-0.09%
2018/01/26	1	12.50	0.1	13.75	12.50	0.9	3,387	0.03%
2018/01/24	1	12.65	0	0.00	12.65	1	3,430	0.03%
2018/01/23	0	0.00	3	12.90	12.75	-3	3,447	-0.09%
2018/01/19	1	12.75	4	12.75	12.80	-3	3,482	-0.09%
2018/01/18	1	12.90	14	12.91	12.80	-13	3,558	-0.37%
2018/01/17	10	12.50	2	12.63	12.75	8	3,618	0.22%
2018/01/12	0	0.00	6	12.65	12.70	-6	3,665	-0.16%
2018/01/10	16	12.45	0	0.00	12.35	16	3,761	0.43%
2018/01/09	14	12.61	0	0.00	12.50	14	3,986	0.35%
2018/01/08	16	12.78	0	0.00	12.65	16	4,280	0.37%
2018/01/05	14	12.79	0	0.00	12.75	14	4,246	0.33%
2018/01/04	3	12.87	0	0.00	12.85	3	4,255	0.07%
2018/01/03	0	0.00	7	12.90	12.90	-7	4,260	-0.16%
2018/01/02	0	0.00	1	12.80	12.80	-1	4,336	-0.02%