太極 (4934)-台新-台南券商分點個股進出

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

太極

(4934)

股價
22.10
漲跌
▼0.25
漲幅
-1.12%
成交量
370張
產業
上市光電類股
396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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	0	22.35	22.10	0	859	0.00%
2024/04/26	1	23.00	0	0.00	22.90	1	876	0.11%
2024/04/19	0	0.00	1	22.50	23.50	-1	918	-0.11%
2024/04/18	2	23.80	1	23.80	23.70	1	917	0.11%
2024/04/17	2	23.10	0	0.00	23.00	2	909	0.22%
2024/04/15	1	24.00	1	23.90	23.80	0	900	0.00%
2024/04/12	3	24.22	6	24.10	24.20	-3	891	-0.34%
2024/04/11	1	24.30	1	24.55	24.20	0	885	0.00%
2024/04/10	2	24.95	1	24.65	24.65	1	879	0.11%
2024/03/27	1	25.40	0	0.00	25.40	1	833	0.12%
2024/03/20	0	0.00	1	24.15	24.20	-1	869	-0.11%
2024/03/19	2	24.45	0	0.00	24.35	2	873	0.23%
2024/03/18	1	25.00	1	24.75	24.65	0	871	0.00%
2024/03/13	0	25.60	0	0.00	25.35	0	889	0.00%
2024/03/12	1	26.35	0	0.00	26.35	1	879	0.11%
2024/03/11	0	25.95	0	0.00	26.25	0	869	0.00%
2024/03/08	0	0.00	10	25.35	25.20	-10	850	-1.18%
2024/03/01	2	26.00	0	0.00	26.05	2	811	0.25%
2024/02/29	0	27.05	0	0.00	26.15	0	812	0.00%
2024/02/22	0	0.00	3	26.20	26.00	-3	820	-0.37%
2024/02/21	10	26.10	0	0.00	26.30	10	846	1.18%
2024/02/20	0	0.00	6	25.85	25.80	-6	848	-0.71%
2024/02/19	3	26.38	0	0.00	26.30	3	846	0.35%
2024/02/16	4	25.25	1	25.60	25.75	3	849	0.35%
2024/02/15	6	24.73	0	0.00	25.05	6	845	0.71%
2024/02/05	0	0.00	2	24.85	24.80	-2	842	-0.24%
2024/02/01	1	25.05	0	0.00	25.10	1	881	0.11%
2024/01/30	1	25.25	0	0.00	25.20	1	862	0.12%
2024/01/29	0	0.00	1	25.60	25.60	-1	857	-0.12%
2024/01/25	2	25.90	3	25.88	25.95	-1	859	-0.12%
2024/01/18	12	26.21	0	0.00	26.30	12	911	1.32%
2024/01/17	1	26.40	0	0.00	26.15	1	919	0.11%
2024/01/16	2	26.75	1	26.80	26.70	1	918	0.11%
2024/01/15	4	27.34	6	27.38	27.15	-2	918	-0.22%
2024/01/10	10	26.20	0	0.00	26.05	10	913	1.09%
2024/01/09	7	26.16	5	26.05	26.15	2	922	0.22%
2024/01/03	0	0.00	13	26.95	26.90	-13	988	-1.32%
2024/01/02	15	27.52	0	0.00	27.15	15	991	1.51%
2023/12/28	0	0.00	4	27.35	27.30	-4	994	-0.40%
2023/12/26	2	26.90	0	0.00	26.95	2	1,007	0.20%
2023/12/22	0	0.00	5	27.15	27.10	-5	1,021	-0.49%
2023/12/21	1	27.65	0	0.00	27.60	1	1,021	0.10%
2023/12/20	6	27.88	0	0.00	27.45	6	1,009	0.59%
2023/12/19	4	26.35	0	0.00	26.25	4	954	0.42%
2023/12/15	0	0.00	1	27.10	27.20	-1	957	-0.10%
2023/12/14	1	27.30	0	0.00	27.00	1	964	0.10%
2023/12/13	1	26.80	0	0.00	26.75	1	974	0.10%
2023/12/11	2	26.95	0	0.00	27.30	2	1,011	0.20%
2023/12/08	0	0.00	5	28.15	28.05	-5	1,009	-0.50%
2023/12/07	1	28.35	5	28.20	28.10	-4	1,049	-0.38%
2023/12/06	1	28.20	0	0.00	28.05	1	1,125	0.09%
2023/12/05	7	28.04	0	0.00	28.20	7	1,257	0.56%
2023/12/04	4	28.08	0	0.00	28.00	4	1,372	0.29%
2023/12/01	1	28.40	0	0.00	28.25	1	1,395	0.07%
2023/11/30	0	0.00	2	28.20	28.35	-2	1,431	-0.14%
2023/11/29	0	0.00	2	28.50	28.20	-2	1,460	-0.14%
2023/11/27	0	0.00	20	28.20	28.00	-20	1,534	-1.30%
2023/11/22	0	0.00	2	28.50	28.55	-2	1,731	-0.12%
2023/11/21	1	28.70	0	0.00	28.45	1	1,773	0.06%
2023/11/20	3	28.65	13	28.55	28.75	-10	1,797	-0.56%
2023/11/15	21	26.75	10	26.94	26.85	11	1,997	0.55%
2023/11/13	1	26.10	0	0.00	26.00	1	2,084	0.05%
2023/11/10	3	26.00	0	0.00	26.45	3	2,092	0.14%
2023/11/09	16	26.36	61	26.47	26.40	-45	2,110	-2.13%
2023/11/08	0	0.00	1	28.30	28.30	-1	2,100	-0.05%
2023/11/07	2	28.15	10	28.10	28.15	-8	2,139	-0.37%
2023/11/01	3	28.08	2	28.70	28.00	1	2,436	0.04%
2023/10/31	4	27.79	10	28.25	27.50	-6	2,449	-0.24%
2023/10/30	19	28.70	3	28.87	28.50	16	2,479	0.65%
2023/10/26	0	0.00	2	27.95	27.85	-2	2,515	-0.08%
2023/10/24	5	28.33	0	0.00	28.30	5	2,606	0.19%
2023/10/23	0	0.00	12	28.11	27.95	-12	2,680	-0.45%
2023/10/20	8	27.24	7	27.11	27.55	1	2,725	0.04%
2023/10/19	4	27.95	3	27.68	27.85	1	2,784	0.04%
2023/10/17	3	27.77	12	28.21	27.60	-9	2,904	-0.31%
2023/10/16	0	0.00	1	28.50	28.05	-1	2,998	-0.03%
2023/10/13	5.1	28.48	3	28.65	28.50	2.1	3,135	0.07%
2023/10/12	3	29.22	12	29.10	29.15	-9	3,290	-0.27%
2023/10/11	21	28.92	7	28.82	28.80	14	3,384	0.41%
2023/10/06	2	31.70	0	0.00	31.65	2	3,484	0.06%
2023/10/05	0	0.00	11	32.40	32.20	-11	3,706	-0.30%
2023/10/04	11	31.73	0	0.00	31.75	11	4,444	0.25%
2023/10/03	0	0.00	3	32.60	32.40	-3	4,991	-0.06%
2023/10/02	5	33.00	4	32.61	33.00	1	5,288	0.02%
2023/09/28	4	32.54	1	32.45	32.50	3	5,675	0.05%
2023/09/27	1	31.70	3	31.85	31.90	-2	5,955	-0.03%
2023/09/26	2	32.50	0	0.00	32.25	2	6,006	0.03%
2023/09/25	0	0.00	7	31.98	32.00	-7	6,030	-0.12%
2023/09/22	0	0.00	1	32.00	32.00	-1	6,053	-0.02%
2023/09/21	5	31.65	21	31.34	31.35	-16	6,054	-0.26%
2023/09/20	3	32.45	10	32.44	32.20	-7	6,045	-0.12%
2023/09/19	4	32.50	0	0.00	32.25	4	6,069	0.07%
2023/09/18	9	32.73	1	32.70	32.70	8	6,091	0.13%
2023/09/15	12	32.82	0	0.00	33.45	12	6,134	0.20%
2023/09/14	4	33.11	0	0.00	32.70	4	6,206	0.06%
2023/09/12	9	32.66	0	0.00	32.65	9	6,185	0.15%
2023/09/11	6	33.78	32	33.94	33.15	-26	6,150	-0.42%
2023/09/08	6	35.82	10	35.29	35.00	-4	6,075	-0.07%
2023/09/07	12	38.03	5.2	38.51	37.25	6.8	5,945	0.11%
2023/09/06	4	37.89	1	37.70	37.70	3	5,839	0.05%
2023/09/05	15	37.27	0	0.00	37.40	15	5,817	0.26%
2023/09/04	12	36.69	0	0.00	36.50	12	5,787	0.21%
2023/09/01	0	0.00	17	37.12	37.10	-17	5,776	-0.29%
2023/08/31	4	37.90	2	37.60	37.55	2	5,751	0.03%
2023/08/30	0	0.00	2	38.20	37.95	-2	5,749	-0.03%
2023/08/29	0	0.00	3.5	37.66	37.30	-3.5	5,716	-0.06%
2023/08/28	1	38.05	3	37.60	37.35	-2	5,680	-0.04%
2023/08/25	0	0.00	8	37.18	37.00	-8	5,569	-0.14%
2023/08/24	2	36.90	0	0.00	36.55	2	5,531	0.04%
2023/08/23	0	0.00	1	36.35	36.00	-1	5,520	-0.02%
2023/08/22	19	37.42	6	37.13	36.50	13	5,504	0.24%
2023/08/21	9	37.41	4	37.69	37.80	5	5,401	0.09%
2023/08/18	0	0.00	1	36.10	36.10	-1	5,295	-0.02%
2023/08/17	5	36.35	3	36.40	36.35	2	5,256	0.04%
2023/08/16	0	0.00	1	34.85	34.70	-1	5,201	-0.02%
2023/08/15	2	34.68	1	34.50	34.90	1	5,189	0.02%
2023/08/14	9	33.91	6	33.75	33.75	3	5,168	0.06%
2023/08/11	0	35.30	8	34.83	34.40	-8	5,138	-0.16%
2023/08/10	0	35.50	0	0.00	35.40	0	5,100	0.00%
2023/08/09	3	36.33	3	36.38	36.25	0	5,047	0.00%
2023/08/08	7	36.04	16	36.36	35.50	-9	4,971	-0.18%
2023/08/07	3.1	34.33	5	34.00	34.15	-1.9	4,849	-0.04%
2023/08/04	0	0.00	1	33.00	33.75	-1	4,831	-0.02%
2023/08/02	17	34.49	0	0.00	33.60	17	4,849	0.35%
2023/08/01	1	35.00	0	0.00	34.90	1	4,829	0.02%
2023/07/31	0	0.00	2	35.35	35.20	-2	4,819	-0.04%
2023/07/28	8	34.52	0	0.00	34.65	8	4,785	0.17%
2023/07/27	14	35.82	1	35.40	35.45	13	4,737	0.27%
2023/07/26	7	36.38	2	36.13	35.25	5	4,717	0.11%
2023/07/25	4	36.53	24	36.79	36.95	-20	4,660	-0.43%
2023/07/24	45	37.09	1	36.90	36.35	44	4,611	0.95%
2023/07/21	10	36.50	30	35.89	37.20	-20	4,545	-0.44%
2023/07/19	13	36.54	22	36.47	36.30	-9	4,457	-0.20%
2023/07/18	39	38.08	32	37.33	37.60	7	4,434	0.16%
2023/07/17	48	38.99	39	39.32	39.00	9	4,496	0.20%
2023/07/14	0	0.00	49	37.74	37.60	-49	4,516	-1.08%
2023/07/13	24.5	38.06	29	38.32	37.45	-4.5	4,495	-0.10%
2023/07/12	22	37.67	16	38.39	38.40	6	4,353	0.14%
2023/07/11	93.6	40.22	69	40.19	37.85	24.6	4,146	0.59%
2023/07/10	86	38.95	129	39.39	39.30	-43	3,435	-1.25%	大賣/
2023/07/07	50	37.66	57.1	37.02	36.35	-7.1	2,927	-0.24%
2023/07/06	76	37.81	197.6	38.10	38.00	-121.6	2,643	-4.60%	大賣/鉅額交易
2023/07/05	37	35.47	25.1	35.78	35.35	11.9	2,271	0.52%
2023/07/04	11	33.01	1	33.20	33.05	10	2,028	0.49%
2023/07/03	0	0.00	6	32.91	32.75	-6	1,982	-0.30%
2023/06/30	0	31.65	13	32.14	32.55	-13	1,966	-0.66%
2023/06/29	0	31.70	0	0.00	31.50	0	1,966	0.00%
2023/06/28	0.1	31.89	0	0.00	31.50	0.1	1,983	0.00%
2023/06/27	2	31.45	0	0.00	31.20	2	2,019	0.10%
2023/06/26	1	32.95	1	32.75	32.75	0	2,032	0.00%
2023/06/21	4	33.05	7	32.57	32.65	-3	2,040	-0.15%
2023/06/20	3	31.32	12.4	32.31	32.50	-9.4	2,049	-0.46%
2023/06/19	1	30.50	1.2	30.79	30.45	-0.2	2,060	-0.01%
2023/06/16	1	30.20	1	30.35	30.15	0	2,237	0.00%
2023/06/15	0	0.00	0.3	30.35	30.15	-0.3	2,392	-0.01%
2023/06/14	1	30.25	5	30.80	30.30	-4	2,515	-0.16%
2023/06/13	1	30.30	0	0.00	30.20	1	2,685	0.04%
2023/06/12	6.4	30.31	0	0.00	30.25	6.4	2,880	0.22%
2023/06/09	0.9	31.60	0	0.00	31.10	0.9	2,959	0.03%
2023/06/08	0.1	30.80	7	30.75	30.60	-7	2,961	-0.23%
2023/06/07	0	0.00	5	31.55	31.05	-5	2,968	-0.17%
2023/06/06	2.2	31.00	2	31.05	31.50	0.2	2,980	0.01%
2023/06/05	2	31.50	11	31.60	31.70	-9	2,975	-0.30%
2023/06/02	0	0.00	1	30.85	30.70	-1	2,966	-0.03%
2023/06/01	0	0.00	1	29.90	30.00	-1	2,969	-0.03%
2023/05/30	1	30.40	1	30.45	30.35	0	3,025	0.00%
2023/05/29	4	30.59	3	30.42	30.90	1	3,028	0.03%
2023/05/24	0	0.00	1	29.90	30.00	-1	3,068	-0.03%
2023/05/23	0	0.00	5	30.10	30.20	-5	3,092	-0.16%
2023/05/22	0	0.00	7	29.85	29.85	-7	3,105	-0.23%
2023/05/19	7	29.27	0	0.00	29.20	7	3,117	0.22%
2023/05/18	2	29.23	0	0.00	29.20	2	3,130	0.06%
2023/05/17	1.9	29.65	0	0.00	29.50	1.9	3,134	0.06%
2023/05/16	1	29.45	1	29.55	29.45	0	3,142	0.00%
2023/05/12	20	29.50	0	0.00	29.40	20	3,162	0.63%
2023/05/11	6.1	29.20	0	0.00	29.10	6.1	3,184	0.19%
2023/05/10	14	30.20	1	30.15	30.20	13	3,190	0.41%
2023/05/09	4.2	29.97	2	30.25	29.85	2.2	3,200	0.07%
2023/05/08	4	31.15	0	0.00	30.95	4	3,169	0.13%
2023/05/05	2.1	32.10	0	0.00	31.90	2.1	3,159	0.07%
2023/05/02	5	31.98	30	32.00	32.00	-25	3,199	-0.78%
2023/04/28	0	0.00	200	31.00	31.10	-200	3,194	-6.26%	大賣/鉅額交易
2023/04/27	0	0.00	2	30.45	30.55	-2	3,192	-0.06%
2023/04/26	0	29.87	1	30.55	30.65	-1	3,202	-0.03%
2023/04/25	21	30.62	0	0.00	30.15	21	3,202	0.66%
2023/04/24	20	31.10	0	0.00	31.00	20	3,180	0.63%
2023/04/21	8	31.81	3	31.70	31.00	5	3,166	0.16%
2023/04/20	37	33.61	17	33.53	32.55	20	3,091	0.65%
2023/04/19	1	32.50	16	33.70	35.25	-15	2,896	-0.52%
2023/04/18	8	32.63	1	33.00	32.05	7	2,709	0.26%
2023/04/17	10	31.95	2	32.00	31.90	8	2,634	0.30%
2023/04/14	1	31.65	2	31.50	31.70	-1	2,619	-0.04%
2023/04/13	2	31.78	0	0.00	31.45	2	2,601	0.08%
2023/04/12	19	32.19	3	31.88	32.10	16	2,581	0.62%
2023/04/11	2	31.70	0	0.00	31.50	2	2,540	0.08%
2023/04/07	4	31.93	0.7	31.95	31.95	3.4	2,499	0.13%
2023/04/06	0	0.00	1	30.90	31.05	-1	2,456	-0.04%
2023/03/31	10	31.00	0	0.00	30.90	10	2,448	0.41%
2023/03/29	10	30.45	0	0.00	30.45	10	2,412	0.41%
2023/03/28	0	0.00	1	30.35	30.45	-1	2,396	-0.04%
2023/03/27	3	31.80	1	31.90	31.15	2	2,357	0.08%
2023/03/24	0	0.00	1	31.40	31.75	-1	2,319	-0.04%
2023/03/23	2	31.78	2	32.15	31.65	0	2,283	0.00%
2023/03/22	3	31.58	1	31.75	31.40	2	2,221	0.09%
2023/03/21	35	33.55	7	32.77	32.55	28	2,163	1.29%
2023/03/20	5.8	32.26	2	33.00	32.95	3.8	2,011	0.19%
2023/03/17	10.5	31.31	2.1	31.55	31.30	8.4	1,895	0.44%
2023/03/16	23.2	31.80	6	31.28	30.55	17.2	1,772	0.97%
2023/03/15	1	31.90	40	31.99	32.10	-39	1,611	-2.42%
2023/03/14	0	0.00	16	29.04	29.20	-16	1,415	-1.13%
2023/03/13	1	26.65	20	26.81	26.80	-19	1,325	-1.43%
2023/03/10	4	27.58	0	0.00	27.30	4	1,311	0.30%
2023/03/09	0	0.00	1	28.30	28.20	-1	1,301	-0.08%
2023/03/07	2	28.00	1	27.90	27.80	1	1,282	0.08%
2023/03/06	20	27.20	0	0.00	27.20	20	1,267	1.58%
2023/03/03	12	27.53	0	0.00	27.25	12	1,247	0.96%
2023/03/02	10	27.60	1	27.80	28.10	9	1,214	0.74%
2023/03/01	0	0.00	1	27.60	27.60	-1	1,187	-0.08%
2023/02/24	7	28.05	3	27.80	28.30	4	1,176	0.34%
2023/02/23	10	28.60	1	28.60	28.55	9	1,140	0.79%
2023/02/22	5	28.45	0	0.00	28.80	5	1,131	0.44%
2023/02/20	0	28.65	1	28.80	28.95	-1	1,098	-0.09%
2023/02/17	0.2	28.60	1	28.30	28.60	-0.8	1,085	-0.07%
2023/02/16	1	28.10	0	0.00	28.50	1	1,069	0.09%
2023/02/14	0	28.50	0	0.00	27.90	0	1,046	0.00%
2023/02/13	0	28.85	0	0.00	27.65	0	1,037	0.00%
2023/02/08	3	29.00	0	0.00	29.00	3	993	0.30%
2023/02/07	10	28.05	0	0.00	28.60	10	961	1.04%
2023/02/06	5	28.27	0	0.00	28.30	5	946	0.53%
2023/01/31	0.2	28.80	3	28.87	29.00	-2.8	875	-0.32%
2023/01/30	2	27.55	0	0.00	28.00	2	841	0.24%
2023/01/13	20	26.83	0	0.00	27.50	20	784	2.55%
2023/01/12	0	0.00	5	27.10	27.10	-5	767	-0.65%
2023/01/11	0	28.00	0	0.00	27.60	0	764	0.00%
2023/01/05	10	27.55	2	27.15	27.05	8	750	1.07%
2022/12/28	2	27.20	0	0.00	27.60	2	737	0.27%
2022/12/27	0	0.00	2	28.08	28.10	-2	734	-0.27%
2022/12/26	0.2	28.00	1	27.75	28.20	-0.8	733	-0.11%
2022/12/23	2	27.15	0	0.00	27.50	2	733	0.27%
2022/12/20	1	26.25	5	26.89	26.05	-4	757	-0.53%
2022/12/19	0	0.00	1	27.10	27.45	-1	776	-0.13%
2022/12/16	1	28.25	0	0.00	28.00	1	788	0.13%
2022/12/15	4	29.03	0.2	29.03	28.80	3.8	784	0.48%
2022/12/13	7	29.98	0	0.00	29.40	7	772	0.91%
2022/12/12	0	0.00	2	28.90	29.30	-2	733	-0.27%
2022/12/09	1	28.50	1	28.15	28.55	0	706	0.00%
2022/12/08	3	27.50	0	0.00	27.60	3	672	0.45%
2022/11/28	0	0.00	2	27.40	27.50	-2	718	-0.28%
2022/11/25	0	0.00	0.2	26.80	27.20	-0.2	737	-0.03%
2022/11/18	0	0.00	5	27.75	26.95	-5	837	-0.60%
2022/11/17	0	0.00	1.1	27.06	27.75	-1.1	838	-0.13%
2022/11/15	0.6	26.25	0	0.00	26.45	0.6	852	0.07%
2022/11/10	4	25.75	1	25.50	25.70	3	910	0.33%
2022/11/08	3	25.70	0	0.00	25.15	3	947	0.32%
2022/11/07	1	24.95	0	0.00	25.10	1	948	0.11%
2022/10/28	0.2	23.45	0	0.00	23.25	0.2	1,031	0.02%
2022/10/19	1	24.00	0	0.00	24.25	1	1,117	0.09%
2022/10/13	0	0.00	1	24.25	23.00	-1	1,171	-0.09%
2022/10/12	0	0.00	1	24.60	24.85	-1	1,179	-0.08%
2022/10/06	0	0.00	3	26.30	26.15	-3	1,242	-0.24%
2022/10/05	0	0.00	1	25.65	25.50	-1	1,274	-0.08%
2022/10/04	1	25.35	0	0.00	25.65	1	1,385	0.07%
2022/09/30	1	24.95	2	24.75	25.25	-1	1,611	-0.06%
2022/09/29	2	25.80	0	0.00	25.15	2	1,666	0.12%
2022/09/28	1	24.80	0	0.00	24.80	1	1,701	0.06%
2022/09/26	5	26.84	0	0.00	26.50	5	1,832	0.27%
2022/09/23	0	0.00	4	29.31	28.80	-4	1,890	-0.21%
2022/09/21	3	28.73	0	0.00	28.50	3	2,031	0.15%
2022/09/20	0	0.00	3	28.70	28.80	-3	2,162	-0.14%
2022/09/16	8	28.88	0	0.00	28.75	8	2,273	0.35%
2022/09/15	16	29.62	0	0.00	29.30	16	2,281	0.70%
2022/09/14	61	29.71	4	29.75	30.00	57	2,296	2.48%
2022/09/12	0.1	29.55	1.7	29.91	29.95	-1.6	2,326	-0.07%
2022/09/08	0	0.00	1	29.00	28.80	-1	2,344	-0.04%
2022/09/07	3.1	28.34	0	0.00	28.05	3.1	2,372	0.13%
2022/09/06	2	28.85	3	28.70	28.45	-1	2,398	-0.04%
2022/09/05	0	0.00	7	29.81	29.50	-7	2,430	-0.29%
2022/09/02	0	0.00	1	29.60	29.95	-1	2,490	-0.04%
2022/09/01	0	0.00	8	30.31	29.95	-8	2,517	-0.32%
2022/08/31	0	0.00	1	29.50	29.95	-1	2,552	-0.04%
2022/08/30	2	29.80	0	31.75	29.75	2	2,593	0.08%
2022/08/29	0	0.00	1	28.80	28.90	-1	2,613	-0.04%
2022/08/25	4	29.76	4	29.86	29.95	0	2,680	0.00%
2022/08/24	1.1	28.63	0	0.00	28.65	1.1	2,668	0.04%
2022/08/23	0	0.00	2	29.00	28.90	-2	2,662	-0.08%
2022/08/19	4.3	29.57	1	30.00	29.95	3.3	2,644	0.12%
2022/08/18	0	0.00	2	28.70	29.00	-2	2,604	-0.08%
2022/08/17	1	28.50	15	28.57	28.40	-14	2,620	-0.53%
2022/08/16	1	28.60	0	0.00	28.60	1	2,611	0.04%
2022/08/15	0	0.00	2	29.05	29.25	-2	2,589	-0.08%
2022/08/11	5	28.56	6	28.61	28.50	-1	2,569	-0.04%
2022/08/10	4	28.51	0	0.00	28.45	4	2,569	0.16%
2022/08/09	2	28.70	1	28.65	28.85	1	2,562	0.04%
2022/08/08	2	27.20	8	27.92	28.60	-6	2,544	-0.24%
2022/08/05	0	0.00	4	26.69	26.75	-4	2,522	-0.16%
2022/08/03	4	26.16	0	0.00	26.05	4	2,513	0.16%
2022/08/02	8	27.16	0	0.00	27.00	8	2,498	0.32%
2022/08/01	0	0.00	1	28.40	28.50	-1	2,486	-0.04%
2022/07/29	4	28.25	0	0.00	28.65	4	2,486	0.16%
2022/07/27	1.1	27.95	2	28.05	28.30	-0.9	2,485	-0.04%
2022/07/26	8.1	28.05	0	0.00	27.90	8.1	2,478	0.33%
2022/07/25	2	28.73	1	28.90	28.70	1	2,471	0.04%
2022/07/22	10	29.05	4	29.35	29.05	6	2,465	0.24%
2022/07/21	6	28.73	0	0.00	29.05	6	2,466	0.24%
2022/07/20	12	29.26	0	0.00	28.90	12	2,460	0.49%
2022/07/19	0	0.00	1	29.70	29.20	-1	2,454	-0.04%
2022/07/18	0	0.00	4	29.11	28.85	-4	2,445	-0.16%
2022/07/15	0	0.00	15	28.54	28.70	-15	2,419	-0.62%
2022/07/14	2.3	28.06	1	28.15	27.90	1.3	2,410	0.05%
2022/07/13	4	28.29	2	28.10	27.65	2	2,414	0.08%
2022/07/12	33	28.11	49	28.74	27.85	-16	2,385	-0.67%
2022/07/11	47	31.65	5	31.50	30.90	42	2,288	1.84%
2022/07/08	33	32.61	5	32.84	32.95	28	2,183	1.28%
2022/07/07	22	29.02	2	29.08	31.30	20	2,070	0.97%
2022/07/06	6	30.61	0	0.00	30.40	6	2,018	0.30%
2022/07/05	5	31.63	53	31.07	32.75	-48	2,015	-2.38%
2022/07/04	0	0.00	6	32.79	33.00	-6	1,931	-0.31%
2022/07/01	12	31.55	0	0.00	30.45	12	1,891	0.63%
2022/06/30	2	33.20	44	33.19	33.50	-42	1,828	-2.30%
2022/06/29	42	33.53	5	34.36	34.40	37	1,791	2.07%
2022/06/28	62	33.46	3	34.38	34.65	59	1,701	3.47%
2022/06/27	1	32.95	13	31.46	33.10	-12	1,584	-0.76%
2022/06/24	7	29.81	17	29.81	30.10	-10	1,525	-0.66%
2022/06/23	7	29.11	1	29.30	29.30	6	1,520	0.39%
2022/06/22	10.1	29.38	11	30.92	29.55	-0.9	1,515	-0.06%
2022/06/21	1	29.80	0	0.00	30.05	1	1,493	0.07%
2022/06/20	6	29.35	2	29.65	29.80	4	1,476	0.27%
2022/06/17	3	29.22	1	29.75	30.35	2	1,450	0.14%
2022/06/16	0	0.00	4	30.98	29.65	-4	1,432	-0.28%
2022/06/15	6	30.01	3	30.47	29.95	3	1,410	0.21%
2022/06/14	4	29.91	3	30.40	30.75	1	1,418	0.07%
2022/06/13	1	31.30	0	0.00	31.30	1	1,381	0.07%
2022/06/10	1	30.00	27	30.26	30.60	-26	1,319	-1.97%
2022/06/09	9	30.12	16	30.36	30.10	-7	1,279	-0.55%
2022/06/08	20	29.10	1	28.45	29.20	19	1,222	1.55%
2022/06/06	2	26.60	8	28.40	28.50	-6	1,155	-0.52%
2022/06/01	0	0.00	4	24.95	25.50	-4	1,089	-0.37%
2022/05/27	1	23.65	0	0.00	23.40	1	1,093	0.09%
2022/05/26	2	23.78	0	0.00	23.55	2	1,093	0.18%
2022/05/25	2	24.03	0	0.00	24.05	2	1,088	0.18%
2022/05/18	2	22.90	0	0.00	23.20	2	1,128	0.18%
2022/05/12	1	21.00	0	0.00	21.05	1	1,180	0.08%
2022/05/09	0	0.00	2	22.20	21.80	-2	1,240	-0.16%
2022/05/06	0	0.00	1	23.10	23.05	-1	1,233	-0.08%
2022/05/05	0	0.00	1	24.15	23.95	-1	1,236	-0.08%
2022/04/22	1	25.05	0	0.00	25.10	1	1,280	0.08%
2022/04/21	0	0.00	1	26.15	25.80	-1	1,313	-0.08%
2022/04/20	1	26.70	0	0.00	26.10	1	1,335	0.07%
2022/04/19	0	26.80	0	0.00	26.70	0	1,357	0.00%
2022/04/18	2	25.30	0	0.00	25.30	2	1,374	0.15%
2022/04/15	2	25.43	2	25.33	25.10	0	1,395	0.00%
2022/04/14	0	26.60	0	0.00	26.15	0	1,454	0.00%
2022/04/12	5	26.00	0	0.00	26.00	5	1,634	0.31%
2022/04/11	1	26.20	3.3	26.78	26.05	-2.3	1,772	-0.13%
2022/04/08	2	27.43	1	27.45	27.55	1	1,899	0.05%
2022/04/07	3	27.87	0	0.00	27.15	3	2,246	0.13%
2022/04/06	2	28.75	1	28.50	28.30	1	2,627	0.04%
2022/04/01	3	29.10	0	0.00	29.15	3	2,803	0.11%
2022/03/31	3	29.77	0	0.00	29.70	3	2,800	0.11%
2022/03/29	2.1	29.26	0	0.00	29.40	2.1	2,851	0.07%
2022/03/28	8	30.54	2	30.58	30.30	6	2,817	0.21%
2022/03/25	2	31.38	0	0.00	31.35	2	2,806	0.07%
2022/03/24	0	31.70	1	31.80	31.85	-1	2,807	-0.04%
2022/03/23	11	31.90	1	31.90	31.70	10	2,824	0.35%
2022/03/22	1	31.90	1	32.00	31.75	0	2,886	0.00%
2022/03/21	31	31.98	3	32.20	31.70	28	2,916	0.96%
2022/03/18	71	31.85	10	31.88	32.00	61	2,930	2.08%
2022/03/17	6	31.75	25	32.06	31.75	-19	2,939	-0.65%
2022/03/16	1	31.60	1	32.40	32.10	0	2,925	0.00%
2022/03/15	1	31.95	0	0.00	31.50	1	2,943	0.03%
2022/03/14	15	32.22	0	0.00	32.20	15	2,953	0.51%
2022/03/11	3	32.30	2	32.70	32.30	1	2,982	0.03%
2022/03/10	13	33.03	3	33.45	32.65	10	2,994	0.33%
2022/03/09	4	31.48	0	0.00	32.50	4	3,020	0.13%
2022/03/08	2	31.60	0	0.00	31.60	2	3,030	0.07%
2022/03/07	10	33.01	0	0.00	32.85	10	3,029	0.33%
2022/03/04	0	0.00	1	34.80	34.40	-1	3,038	-0.03%
2022/03/03	0	0.00	4	34.28	34.20	-4	3,068	-0.13%
2022/03/02	1	33.75	1	33.90	33.75	0	3,136	0.00%
2022/03/01	0	0.00	19	33.74	33.90	-19	3,155	-0.60%
2022/02/25	2	33.50	14	33.45	33.25	-12	3,176	-0.38%
2022/02/24	3.5	33.11	4	33.65	32.95	-0.5	3,209	-0.02%
2022/02/23	1	33.85	4	33.95	34.15	-3	3,223	-0.09%
2022/02/22	4	33.78	0	0.00	33.70	4	3,287	0.12%
2022/02/18	2	35.40	0	0.00	35.05	2	3,502	0.06%
2022/02/17	0	0.00	1	35.30	35.00	-1	3,580	-0.03%
2022/02/16	0	0.00	1	35.30	35.10	-1	3,620	-0.03%
2022/02/15	10	35.10	0	0.00	35.00	10	3,683	0.27%
2022/02/14	4	35.03	2	34.95	34.80	2	3,709	0.05%
2022/02/11	9	35.76	7	36.16	36.30	2	3,725	0.05%
2022/01/26	0	0.00	1	33.25	33.40	-1	3,994	-0.03%
2022/01/25	1	33.40	0	0.00	33.40	1	4,257	0.02%
2022/01/24	8	33.51	1	33.35	33.50	7	4,547	0.15%
2022/01/20	3	33.97	0	0.00	33.90	3	4,836	0.06%
2022/01/18	2	34.40	1	35.20	34.40	1	4,982	0.02%
2022/01/17	3	34.28	0	0.00	34.55	3	5,032	0.06%
2022/01/14	1	33.75	0	0.00	33.80	1	5,129	0.02%
2022/01/13	2.5	34.87	0	0.00	34.80	2.5	5,199	0.05%
2022/01/12	4	35.24	10	35.20	35.10	-6	5,312	-0.11%
2022/01/11	12	36.36	0	0.00	35.65	12	5,471	0.22%
2022/01/10	2.3	37.04	0	0.00	36.70	2.3	5,516	0.04%
2022/01/07	4	36.65	3	37.30	36.30	1	5,605	0.02%
2022/01/06	11	37.74	0	0.00	37.65	11	5,707	0.19%
2022/01/05	5	38.89	1	38.65	38.10	4	5,902	0.07%
2022/01/04	2	38.83	24	39.26	39.50	-22	5,927	-0.37%
2022/01/03	9	39.52	7.2	39.72	39.05	1.9	5,861	0.03%
2021/12/30	17	39.78	8.2	39.58	39.70	8.8	5,800	0.15%
2021/12/29	21	37.90	118	38.58	39.80	-97	5,503	-1.76%	大賣/
2021/12/28	2	37.45	24	36.19	37.90	-22	5,193	-0.42%
2021/12/27	2	34.50	0	0.00	34.50	2	5,182	0.04%
2021/12/24	0	0.00	1	34.20	34.15	-1	5,373	-0.02%
2021/12/23	1	34.00	5.6	34.42	34.80	-4.6	5,592	-0.08%
2021/12/22	0	0.00	4	33.79	33.75	-4	5,938	-0.07%
2021/12/21	0.2	33.80	0	0.00	33.80	0.2	6,309	0.00%
2021/12/20	3	33.85	17	33.95	34.00	-14	6,533	-0.21%
2021/12/17	6.2	34.07	0	0.00	33.80	6.2	6,628	0.09%
2021/12/16	5	35.32	6	35.28	35.00	-1	6,729	-0.01%
2021/12/15	2	33.55	9	34.43	34.70	-7	6,706	-0.10%
2021/12/14	3	33.35	1	33.40	33.10	2	6,747	0.03%
2021/12/13	2	34.05	4	34.10	33.85	-2	6,877	-0.03%
2021/12/10	1	33.85	1	34.85	34.30	0	7,048	0.00%
2021/12/09	0	0.00	4	34.26	34.20	-4	7,050	-0.06%
2021/12/08	3	33.77	4	33.78	33.65	-1	7,078	-0.01%
2021/12/07	1	33.85	3	33.75	33.40	-2	7,108	-0.03%
2021/12/06	2	34.15	0	0.00	34.15	2	7,142	0.03%
2021/12/03	4	34.31	17	34.55	34.25	-13	7,194	-0.18%
2021/12/02	1	33.80	5	33.44	33.15	-4	7,209	-0.06%
2021/12/01	2	33.80	0	0.00	33.85	2	7,283	0.03%
2021/11/30	13	34.15	3	34.58	34.10	10	7,423	0.13%
2021/11/29	0	0.00	7.8	33.31	33.45	-7.8	7,551	-0.10%
2021/11/26	17	34.39	5.5	34.61	34.15	11.5	7,593	0.15%
2021/11/25	11	35.68	6	35.90	35.65	5	7,649	0.07%
2021/11/24	1	35.85	1	36.00	35.90	0	7,795	0.00%
2021/11/23	9	35.85	4	35.86	35.60	5	8,168	0.06%
2021/11/22	9	36.58	3	36.42	36.25	6	8,335	0.07%
2021/11/19	4	36.71	3	36.43	35.90	1	8,407	0.01%
2021/11/18	9	36.79	6	36.86	36.60	3	8,395	0.04%
2021/11/17	10.1	36.88	4	37.01	38.00	6.1	8,354	0.07%
2021/11/16	7	36.91	10.5	37.19	36.30	-3.5	8,369	-0.04%
2021/11/15	1	36.05	38	36.04	36.05	-37	8,405	-0.44%
2021/11/12	16.5	35.27	36	35.13	35.10	-19.5	8,506	-0.23%
2021/11/11	3	35.98	8	36.09	35.65	-5	8,636	-0.06%
2021/11/10	12.5	36.55	1	36.40	36.25	11.5	8,757	0.13%
2021/11/09	4	36.26	9	36.51	36.65	-5	9,009	-0.06%
2021/11/08	9	35.84	0	0.00	35.65	9	9,115	0.10%
2021/11/05	10	36.14	11	36.18	36.15	-1	9,159	-0.01%
2021/11/04	2.6	36.68	7	36.78	36.55	-4.5	9,198	-0.05%
2021/11/03	23	36.65	8	36.78	36.45	15	9,195	0.16%
2021/11/02	56	37.85	6	38.03	37.00	50	9,183	0.54%
2021/11/01	57.8	39.20	36	39.12	39.90	21.8	9,108	0.24%
2021/10/29	27	36.92	10	36.89	37.30	17	9,048	0.19%
2021/10/28	10	35.74	13	35.79	36.20	-3	9,008	-0.03%
2021/10/27	17	35.09	1	35.05	35.00	16	9,053	0.18%
2021/10/26	6	35.56	9	35.57	35.10	-3	9,048	-0.03%
2021/10/25	7	35.12	1	35.55	34.95	6	8,983	0.07%
2021/10/22	1	36.10	5	35.41	35.25	-4	9,010	-0.04%
2021/10/21	17	36.48	6	36.41	36.10	11	9,001	0.12%
2021/10/20	4.2	36.46	2	36.40	36.20	2.2	8,966	0.02%
2021/10/19	9	37.04	17	37.39	37.20	-8	8,954	-0.09%
2021/10/18	3	36.22	16.8	36.02	36.00	-13.8	8,880	-0.16%
2021/10/15	17.2	36.41	9	36.35	36.30	8.2	8,953	0.09%
2021/10/14	9	36.04	30	36.09	35.70	-21	9,077	-0.23%
2021/10/13	40	35.37	27.3	36.03	36.90	12.7	9,218	0.14%
2021/10/12	14	33.11	18	33.42	33.90	-4	9,239	-0.04%
2021/10/08	7	35.45	7	35.38	34.85	0	9,289	0.00%
2021/10/07	18	35.04	6	35.18	35.55	12	9,247	0.13%
2021/10/06	2	33.70	3	33.85	33.50	-1	9,169	-0.01%
2021/10/05	3	33.62	1	32.00	33.90	2	9,156	0.02%
2021/10/04	16	34.38	8	34.79	33.10	8	9,074	0.09%
2021/10/01	16	36.42	6	37.04	36.30	10	8,899	0.11%
2021/09/30	23.5	37.09	7	37.05	36.25	16.5	8,696	0.19%
2021/09/29	18	39.07	27.4	39.44	38.60	-9.4	8,459	-0.11%
2021/09/28	27	37.32	25	37.48	40.00	2	8,080	0.02%
2021/09/27	7	36.06	20	36.73	36.45	-13	7,705	-0.17%
2021/09/24	22	35.11	3.6	35.07	34.60	18.4	7,493	0.25%
2021/09/23	7	34.10	17	34.58	35.20	-10	7,406	-0.14%
2021/09/22	1	32.20	1	32.15	32.80	0	7,296	0.00%
2021/09/17	12	33.53	3	34.00	33.80	9	7,257	0.12%
2021/09/16	6	34.58	11.1	34.30	34.05	-5.1	7,187	-0.07%
2021/09/15	11	33.76	26	34.73	35.35	-15	7,035	-0.21%
2021/09/14	0	0.00	1	32.40	32.15	-1	6,856	-0.01%
2021/09/13	1	33.35	4	32.78	32.70	-3	6,834	-0.04%
2021/09/10	3	32.67	20	33.08	32.80	-17	6,795	-0.25%
2021/09/09	3	33.25	3	33.02	33.05	0	6,757	0.00%
2021/09/08	4	31.11	1	31.15	31.05	3	6,707	0.04%
2021/09/07	8	32.77	7	33.09	32.50	1	6,677	0.01%
2021/09/06	8.5	33.52	7	33.74	33.05	1.5	6,634	0.02%
2021/09/03	20	33.80	16	33.00	35.00	4	6,541	0.06%
2021/09/02	10	34.96	7	35.22	34.20	3	6,390	0.05%
2021/09/01	4.5	35.76	6	35.47	35.70	-1.5	6,239	-0.02%
2021/08/31	10	36.23	17	36.01	36.20	-7	6,141	-0.11%
2021/08/30	9	36.43	7	36.54	36.05	2	6,010	0.03%
2021/08/27	22	36.70	8	35.98	35.80	14	5,847	0.24%
2021/08/26	28	33.94	25	34.95	35.10	3	5,451	0.06%
2021/08/25	3	31.13	7	31.95	31.95	-4	5,249	-0.08%
2021/08/23	15.8	30.29	0	0.00	30.25	15.8	5,103	0.31%
2021/08/20	4	28.16	17	29.04	29.55	-13	5,034	-0.26%
2021/08/19	18	29.02	2.3	29.28	28.75	15.7	4,895	0.32%
2021/08/18	6	30.00	4	30.33	31.90	2	4,775	0.04%
2021/08/17	30.1	33.24	2	34.30	32.40	28.1	4,636	0.60%
2021/08/16	8	36.57	12.1	36.16	36.00	-4.1	4,441	-0.09%
2021/08/13	50	37.67	14	37.16	37.90	36	4,278	0.84%
2021/08/12	4	34.53	40	34.90	36.10	-36	3,995	-0.90%
2021/08/11	29	33.11	11	32.47	32.95	18	3,857	0.47%
2021/08/10	18	33.53	5	33.90	33.40	13	3,779	0.34%
2021/08/09	21	34.57	3	34.43	34.50	18	3,702	0.49%
2021/08/06	3	34.68	8	35.04	34.70	-5	3,649	-0.14%
2021/08/05	13	35.16	16	35.65	35.65	-3	3,580	-0.08%
2021/08/04	16	35.89	35	36.28	36.00	-19	3,431	-0.55%
2021/08/03	25	32.53	16	33.11	34.10	9	3,232	0.28%
2021/08/02	20	31.51	32	32.08	32.15	-12	3,079	-0.39%
2021/07/30	2	30.20	3	30.00	29.80	-1	2,942	-0.03%
2021/07/29	4	30.28	0	0.00	29.80	4	2,918	0.14%
2021/07/28	3	28.00	5	29.31	30.40	-2	2,902	-0.07%
2021/07/27	6	29.31	2	29.25	29.05	4	2,871	0.14%
2021/07/26	5	30.82	4	30.96	30.60	1	2,850	0.04%
2021/07/23	2	32.30	12	31.35	31.30	-10	2,867	-0.35%
2021/07/22	9	31.33	3	31.85	31.05	6	2,837	0.21%
2021/07/21	5	30.60	6	30.85	30.15	-1	2,836	-0.04%
2021/07/20	15	31.37	15	31.40	31.20	0	2,716	0.00%
2021/07/19	13	31.06	49	31.53	31.80	-36	2,483	-1.45%
2021/07/16	21	29.20	114	28.82	29.10	-93	2,224	-4.18%	大賣/
2021/07/15	8	27.39	214	28.12	28.15	-206	2,013	-10.23%	大賣/鉅額交易
2021/07/14	1	23.30	1	24.60	25.60	0	1,852	0.00%
2021/07/12	0	0.00	2	23.30	23.95	-2	1,813	-0.11%
2021/07/09	1	23.00	1	23.20	23.25	0	1,778	0.00%
2021/07/08	1	23.30	0	0.00	23.30	1	1,814	0.06%
2021/07/07	0	0.00	1	23.55	23.30	-1	1,867	-0.05%
2021/07/06	0	0.00	34	23.75	23.55	-34	1,894	-1.79%
2021/07/02	0	0.00	1	23.60	23.35	-1	2,043	-0.05%
2021/07/01	0	0.00	2	23.30	23.35	-2	2,079	-0.10%
2021/06/30	0	0.00	2	23.95	23.60	-2	2,103	-0.10%
2021/06/29	5	23.80	0	0.00	23.35	5	2,097	0.24%
2021/06/22	0.2	22.95	0	0.00	22.95	0.2	2,121	0.01%
2021/06/21	0	0.00	1	23.25	23.10	-1	2,127	-0.05%
2021/06/18	1	24.00	0	0.00	23.95	1	2,145	0.05%
2021/06/16	0	0.00	1	24.50	24.80	-1	2,209	-0.05%
2021/06/09	57	23.34	0	0.00	23.40	57	2,244	2.54%
2021/06/08	11	23.55	0	0.00	23.55	11	2,263	0.49%
2021/06/07	0.1	23.40	0	0.00	23.40	0.1	2,301	0.00%
2021/06/04	0	0.00	2	23.60	23.70	-2	2,373	-0.08%
2021/06/03	0.1	24.00	0	0.00	24.00	0.1	2,494	0.00%
2021/06/01	0	0.00	1	24.60	24.80	-1	2,512	-0.04%
2021/05/31	3	23.82	1	23.85	23.80	2	2,507	0.08%
2021/05/28	1	24.20	0	0.00	23.80	1	2,506	0.04%
2021/05/27	0	0.00	1	23.50	23.50	-1	2,506	-0.04%
2021/05/26	8	23.77	2	24.00	23.55	6	2,513	0.24%
2021/05/25	1	23.60	4	23.85	23.55	-3	2,530	-0.12%
2021/05/24	0	0.00	1	23.20	22.95	-1	2,544	-0.04%
2021/05/21	2	22.38	13	22.40	22.30	-11	2,557	-0.43%
2021/05/20	2	22.93	0	0.00	22.10	2	2,578	0.08%
2021/05/18	0	0.00	2	22.05	22.55	-2	2,583	-0.08%
2021/05/17	1	20.75	0	0.00	20.75	1	2,594	0.04%
2021/05/14	2	23.70	3	23.92	23.05	-1	2,578	-0.04%
2021/05/13	0	0.00	3	22.70	22.60	-3	2,559	-0.12%
2021/05/12	3	23.13	2	24.10	23.25	1	2,549	0.04%
2021/05/11	38	26.43	0	0.00	25.65	38	2,515	1.51%
2021/05/10	240	28.27	0	0.00	27.80	240	2,500	9.60%	大買/鉅額交易
2021/05/07	69	27.19	14	27.23	27.80	55	2,511	2.19%
2021/05/06	1	27.15	1	27.85	27.10	0	2,501	0.00%
2021/05/05	3	27.13	0	0.00	27.05	3	2,480	0.12%
2021/05/04	3	28.43	0	0.00	27.80	3	2,459	0.12%
2021/05/03	3	29.40	6	29.97	29.40	-3	2,416	-0.12%
2021/04/29	5	28.38	2	29.45	29.90	3	2,358	0.13%
2021/04/28	17	29.66	0	0.00	28.85	17	2,298	0.74%
2021/04/27	0	0.00	13	29.13	29.85	-13	2,231	-0.58%
2021/04/26	0	0.00	3	28.55	28.65	-3	2,130	-0.14%
2021/04/22	37	28.57	2	28.80	27.50	35	2,129	1.64%
2021/04/21	0	0.00	26	29.08	29.00	-26	2,085	-1.25%
2021/04/20	8	28.34	6	28.71	28.75	2	2,046	0.10%
2021/04/16	1	28.20	0	0.00	27.75	1	2,034	0.05%
2021/04/15	0	0.00	1	27.80	27.70	-1	2,085	-0.05%
2021/04/14	15	27.32	0	0.00	27.35	15	2,125	0.71%
2021/04/13	3	28.63	1	29.20	28.30	2	2,145	0.09%
2021/04/12	10	28.27	0	0.00	28.20	10	2,185	0.46%
2021/04/09	13	29.51	15	28.92	28.80	-2	2,340	-0.09%
2021/04/08	3	29.35	1	28.75	29.50	2	2,298	0.09%
2021/04/07	0	0.00	5	28.60	28.60	-5	2,234	-0.22%
2021/04/06	1	27.35	6	28.10	28.35	-5	2,282	-0.22%
2021/04/01	0	0.00	1	27.20	27.10	-1	2,308	-0.04%
2021/03/31	2	27.35	0	0.00	27.05	2	2,309	0.09%
2021/03/30	3	27.37	0	27.45	27.20	3	2,331	0.13%
2021/03/26	1	27.00	8.6	27.09	27.10	-7.6	2,376	-0.32%
2021/03/23	5	28.05	10	28.50	28.05	-5	2,370	-0.21%
2021/03/22	11	28.54	6	28.94	28.95	5	2,349	0.21%
2021/03/19	0	0.00	4	27.94	27.80	-4	2,307	-0.17%
2021/03/18	4	28.03	3	28.20	28.25	1	2,309	0.04%
2021/03/17	1	27.55	1	28.00	27.55	0	2,318	0.00%
2021/03/16	5	27.98	0	0.00	27.75	5	2,343	0.21%
2021/03/15	1	28.35	5	28.71	28.40	-4	2,371	-0.17%
2021/03/12	6	28.61	8	28.43	28.25	-2	2,386	-0.08%
2021/03/11	4	28.60	1	28.75	28.20	3	2,442	0.12%
2021/03/10	8	28.82	26	28.59	28.55	-18	2,539	-0.71%
2021/03/09	16	27.95	18	28.45	28.65	-2	2,665	-0.08%
2021/03/08	8	26.47	5	26.90	26.85	3	2,569	0.12%
2021/03/05	3	25.73	2	25.85	25.65	1	2,574	0.04%
2021/03/04	1	26.05	0	0.00	26.05	1	2,603	0.04%
2021/03/03	3	26.33	0	0.00	26.30	3	2,616	0.11%
2021/03/02	1	26.00	1	26.30	25.85	0	2,649	0.00%
2021/02/26	0	0.00	2	26.53	26.50	-2	2,714	-0.07%
2021/02/25	1	26.55	1	26.70	26.70	0	2,768	0.00%
2021/02/24	1	27.85	7	27.78	27.05	-6	2,773	-0.22%
2021/02/23	1	27.00	4	27.30	27.35	-3	2,778	-0.11%
2021/02/22	4	26.20	5	26.48	26.90	-1	2,803	-0.04%
2021/02/19	1	26.00	0	0.00	26.00	1	2,844	0.04%
2021/02/18	0	0.00	4	25.16	25.70	-4	2,887	-0.14%
2021/02/17	6	23.61	1	24.90	24.70	5	2,915	0.17%
2021/02/05	2	24.05	0	0.00	24.10	2	2,902	0.07%
2021/02/04	1	24.05	0	0.00	24.10	1	2,966	0.03%
2021/02/03	1	24.80	0	0.00	24.60	1	2,986	0.03%
2021/02/02	4	23.88	3	24.00	24.10	1	3,001	0.03%
2021/02/01	3	23.70	5	24.55	23.70	-2	3,041	-0.07%
2021/01/29	12	25.50	0	0.00	24.80	12	3,067	0.39%
2021/01/28	6	26.13	0	0.00	26.30	6	3,133	0.19%
2021/01/27	2	26.40	3	26.85	26.55	-1	3,197	-0.03%
2021/01/26	6	26.62	4	26.70	26.45	2	3,224	0.06%
2021/01/25	0	0.00	20	27.00	26.75	-20	3,281	-0.61%
2021/01/22	21	26.88	20	27.00	26.60	1	3,319	0.03%
2021/01/21	33	26.34	0	0.00	26.35	33	3,351	0.98%
2021/01/20	6	27.07	2	27.05	26.95	4	3,410	0.12%
2021/01/19	1	28.65	0	0.00	28.10	1	3,443	0.03%
2021/01/18	0	0.00	1	27.15	28.50	-1	3,471	-0.03%
2021/01/15	8	27.93	3	28.52	27.95	5	3,486	0.14%
2021/01/14	0	0.00	2	28.33	28.45	-2	3,499	-0.06%
2021/01/13	3	29.00	35	28.50	28.40	-32	3,519	-0.91%
2021/01/12	26	28.00	0	0.00	28.00	26	3,529	0.74%
2021/01/11	8	28.26	2	28.55	28.40	6	3,574	0.17%
2021/01/08	24	28.51	5	28.45	28.55	19	3,679	0.52%
2021/01/07	3	29.80	3	29.62	29.65	0	3,778	0.00%
2021/01/06	1	29.55	10	29.48	28.95	-9	3,923	-0.23%
2021/01/05	12	30.64	5	30.81	30.30	7	4,064	0.17%
2021/01/04	9	31.85	15	31.53	32.00	-6	4,229	-0.14%
2020/12/31	8	29.51	1	29.30	29.40	7	4,157	0.17%
2020/12/30	4	29.79	7	30.13	29.75	-3	4,230	-0.07%
2020/12/29	2	29.95	3	30.10	29.75	-1	4,311	-0.02%
2020/12/28	0	0.00	14	29.08	29.10	-14	4,326	-0.32%
2020/12/25	3.4	28.13	0	0.00	27.90	3.4	4,419	0.08%
2020/12/24	1	28.25	5	28.35	28.20	-4	4,476	-0.09%
2020/12/23	3	29.20	1	28.90	28.80	2	4,523	0.04%
2020/12/22	1	28.00	36	28.06	27.40	-35	4,684	-0.75%
2020/12/21	4	27.85	15	27.93	27.80	-11	4,856	-0.23%
2020/12/18	0	0.00	3	27.80	27.80	-3	5,020	-0.06%
2020/12/17	1	27.90	0	0.00	28.00	1	5,179	0.02%
2020/12/16	4	28.35	4	28.85	28.30	0	5,430	0.00%
2020/12/15	12	28.46	3	28.20	28.10	9	5,583	0.16%
2020/12/14	3	29.02	12	28.82	28.70	-9	5,747	-0.16%
2020/12/11	15	28.21	0	0.00	27.90	15	5,821	0.26%
2020/12/09	8	29.18	11	29.43	29.65	-3	5,851	-0.05%
2020/12/08	3	28.95	0	0.00	28.80	3	5,885	0.05%
2020/12/07	3	28.80	20	29.02	29.00	-17	5,931	-0.29%
2020/12/04	17	30.13	1	30.00	30.00	16	5,965	0.27%
2020/12/03	10	30.49	27.1	30.24	30.55	-17.1	5,931	-0.29%
2020/12/02	0	0.00	11	27.98	27.80	-11	5,898	-0.19%
2020/12/01	12	28.50	15	28.35	28.30	-3	6,219	-0.05%
2020/11/30	0	0.00	3	28.82	28.75	-3	6,526	-0.05%
2020/11/27	8	28.65	6	28.55	28.40	2	6,782	0.03%
2020/11/26	20	29.10	0	0.00	28.50	20	7,197	0.28%
2020/11/25	38	28.54	8	28.91	28.95	30	7,238	0.41%
2020/11/24	0	0.00	2	28.18	28.45	-2	7,417	-0.03%
2020/11/23	2	27.45	3	27.50	27.50	-1	7,371	-0.01%
2020/11/20	0	0.00	5	27.90	27.50	-5	7,362	-0.07%
2020/11/19	2	27.55	1	27.40	27.25	1	7,371	0.01%
2020/11/18	8	27.01	18	26.95	26.95	-10	7,343	-0.14%
2020/11/17	5	27.88	18	27.35	27.75	-13	7,306	-0.18%
2020/11/16	10	27.27	7	27.47	27.05	3	7,340	0.04%
2020/11/13	2	27.80	0	0.00	27.95	2	7,397	0.03%
2020/11/12	10	28.02	0	0.00	28.05	10	7,473	0.13%
2020/11/10	0	0.00	6	29.12	28.70	-6	7,778	-0.08%
2020/11/09	2.2	29.50	4	29.25	29.00	-1.8	7,789	-0.02%
2020/11/06	10	28.67	4.1	28.40	28.50	5.9	7,821	0.08%
2020/11/05	5	29.34	3	28.40	29.30	2	7,952	0.03%
2020/11/04	4	27.68	9	27.86	27.55	-5	8,034	-0.06%
2020/11/03	1	29.00	1	28.90	28.65	0	7,984	0.00%
2020/11/02	2	28.50	22	28.69	28.40	-20	7,976	-0.25%
2020/10/30	17	30.25	20	29.89	29.65	-3	7,935	-0.04%
2020/10/29	3	30.48	4	30.58	30.60	-1	7,911	-0.01%
2020/10/28	15	31.58	16	31.76	31.20	-1	7,881	-0.01%
2020/10/27	5	30.87	0	0.00	31.05	5	7,804	0.06%
2020/10/26	5	30.25	3	30.48	30.25	2	7,757	0.03%
2020/10/23	0	0.00	1	30.50	30.35	-1	7,738	-0.01%
2020/10/22	10	30.17	12	30.54	30.15	-2	7,732	-0.03%
2020/10/21	3	30.98	6	30.80	30.65	-3	7,725	-0.04%
2020/10/20	1	30.50	40	31.35	30.90	-39	7,724	-0.50%
2020/10/19	2	30.83	5	30.75	30.80	-3	7,717	-0.04%
2020/10/16	80	30.83	60	30.46	30.90	20	7,684	0.26%
2020/10/15	55	32.76	16	33.13	32.40	39	7,580	0.51%
2020/10/14	39	33.55	33	33.56	33.20	6	7,445	0.08%
2020/10/13	46	32.99	26	33.00	33.20	20	7,306	0.27%
2020/10/12	35	33.21	46	34.29	34.80	-11	7,152	-0.15%
2020/10/08	15	31.87	12	32.31	32.20	3	7,050	0.04%
2020/10/07	1	31.35	4	31.60	31.70	-3	7,102	-0.04%
2020/10/06	2	32.05	1	32.90	31.90	1	7,050	0.01%
2020/10/05	17	30.88	16	31.03	31.20	1	7,003	0.01%
2020/09/30	8	31.27	15	30.79	31.85	-7	6,972	-0.10%
2020/09/29	11	29.33	22	29.41	29.00	-11	6,925	-0.16%
2020/09/28	17	29.92	18	30.01	30.25	-1	6,994	-0.01%
2020/09/25	32	31.44	39	31.81	30.80	-7	7,185	-0.10%
2020/09/24	32	32.62	112	32.68	32.25	-80	7,193	-1.11%	大賣/
2020/09/23	26	33.15	17	34.23	34.65	9	7,055	0.13%
2020/09/22	51	33.27	20	32.93	33.90	31	6,900	0.45%
2020/09/21	62	35.18	29	35.23	35.05	33	6,755	0.49%
2020/09/18	6	33.37	3	32.80	34.80	3	6,502	0.05%
2020/09/17	11	31.14	18	31.75	32.00	-7	6,359	-0.11%
2020/09/16	14	28.55	7	28.83	29.10	7	6,183	0.11%
2020/09/15	5	28.35	18	28.91	28.30	-13	6,107	-0.21%
2020/09/14	67	27.87	13	27.87	27.90	54	6,105	0.88%
2020/09/11	9	28.56	5	28.30	28.30	4	6,069	0.07%
2020/09/10	24	28.65	21	28.34	28.40	3	5,996	0.05%
2020/09/09	14	27.24	18	28.10	28.55	-4	5,930	-0.07%
2020/09/08	46	26.26	11	26.59	27.00	35	5,833	0.60%
2020/09/07	29	28.02	10	28.29	27.50	19	5,766	0.33%
2020/09/04	26.2	27.43	193.7	27.88	29.40	-167.5	5,634	-2.97%	大賣/鉅額交易
2020/09/03	97	27.36	25	28.32	28.00	72	5,352	1.35%
2020/09/02	12	23.82	30	25.27	25.95	-18	5,070	-0.36%
2020/09/01	42	23.28	9	23.98	23.60	33	4,823	0.68%
2020/08/31	0	0.00	1	22.40	22.40	-1	4,422	-0.02%
2020/08/28	0	0.00	23	19.37	20.40	-23	4,371	-0.53%
2020/08/27	33	18.61	11	18.75	18.55	22	4,133	0.53%
2020/08/26	2	18.68	10	18.60	18.60	-8	4,135	-0.19%
2020/08/25	0	0.00	8	18.76	18.75	-8	4,143	-0.19%
2020/08/24	10	18.28	0	0.00	18.35	10	4,128	0.24%
2020/08/21	15	18.40	1	18.40	18.30	14	4,210	0.33%
2020/08/20	28	18.01	20	17.65	18.40	8	4,319	0.19%
2020/08/19	11	18.99	2	19.05	18.65	9	4,284	0.21%
2020/08/18	5	19.35	1	20.05	19.45	4	4,248	0.09%
2020/08/17	12	19.45	59	19.98	19.90	-47	4,213	-1.12%
2020/08/14	52	19.63	51	19.78	19.80	1	4,110	0.02%
2020/08/13	50	18.65	0	0.00	18.35	50	3,915	1.28%
2020/08/12	35	18.98	0	0.00	18.85	35	3,913	0.89%
2020/08/11	9	19.34	6	19.75	18.85	3	3,866	0.08%
2020/08/10	7	19.32	42.1	19.57	19.95	-35.1	3,713	-0.95%
2020/08/07	5	18.20	1	18.20	18.15	4	3,589	0.11%
2020/08/06	12.3	18.21	5	18.25	18.15	7.3	3,655	0.20%
2020/08/05	9	18.51	3	18.85	18.40	6	3,681	0.16%
2020/08/03	1	18.00	0	0.00	18.15	1	3,920	0.03%
2020/07/31	3	18.02	0	0.00	18.00	3	3,980	0.08%
2020/07/30	2	18.08	0	0.00	18.15	2	3,992	0.05%
2020/07/29	2	18.10	10	17.75	18.05	-8	4,011	-0.20%
2020/07/28	3	17.55	0	0.00	17.20	3	4,005	0.07%
2020/07/27	0	0.00	15	17.81	17.75	-15	4,014	-0.37%
2020/07/24	20	18.29	9	18.49	18.25	11	4,110	0.27%
2020/07/23	7	18.70	9	18.60	18.55	-2	4,185	-0.05%
2020/07/22	9	18.40	17	18.74	18.70	-8	4,178	-0.19%
2020/07/21	0	0.00	1	18.35	18.30	-1	4,148	-0.02%
2020/07/20	9	18.27	0	0.00	18.25	9	4,160	0.22%
2020/07/17	5	18.00	0	0.00	18.05	5	4,161	0.12%
2020/07/16	4	18.58	0	0.00	18.80	4	4,149	0.10%
2020/07/15	19	19.53	10	19.74	19.15	9	4,124	0.22%
2020/07/14	14	18.53	3	19.03	19.60	11	3,999	0.28%
2020/07/13	50	18.00	0	0.00	17.85	50	3,852	1.30%
2020/07/10	1	18.35	1	19.00	18.10	0	3,848	0.00%
2020/07/09	21	18.99	4	19.08	19.00	17	3,811	0.45%
2020/07/08	1	19.50	1	19.20	19.45	0	3,777	0.00%
2020/07/07	5	19.10	4	19.19	18.80	1	3,725	0.03%
2020/07/06	7	19.72	8	19.76	20.10	-1	3,703	-0.03%
2020/07/03	3	18.70	20	18.80	18.80	-17	3,508	-0.48%
2020/06/30	4	16.13	0	0.00	16.15	4	3,284	0.12%
2020/06/29	4	16.30	0	0.00	16.20	4	3,278	0.12%
2020/06/22	1	16.70	0	0.00	16.65	1	3,385	0.03%
2020/06/19	0	0.00	1	17.20	17.05	-1	3,391	-0.03%
2020/06/18	0	0.00	5	16.49	16.60	-5	3,370	-0.15%
2020/06/15	2	16.40	10	16.30	16.20	-8	3,430	-0.23%
2020/06/12	2	15.65	0	0.00	16.10	2	3,451	0.06%
2020/06/10	3	16.30	1.7	16.58	16.50	1.3	3,487	0.04%
2020/06/09	10	17.40	1	17.10	17.05	9	3,515	0.26%
2020/06/02	0	0.00	1	17.65	17.40	-1	3,808	-0.03%
2020/06/01	2	17.50	0	0.00	17.35	2	3,856	0.05%
2020/05/28	1	17.50	1	17.95	17.40	0	3,945	0.00%
2020/05/27	2	17.75	1	18.00	18.30	1	3,931	0.03%
2020/05/26	0	0.00	10	17.43	17.15	-10	3,901	-0.26%
2020/05/25	2	17.20	13	17.13	17.60	-11	3,929	-0.28%
2020/05/22	13	16.81	1	16.70	16.70	12	3,938	0.30%
2020/05/21	2	17.80	10	17.20	17.30	-8	3,993	-0.20%
2020/05/20	0	0.00	5	17.09	16.75	-5	4,051	-0.12%
2020/05/19	5	16.80	0	0.00	16.85	5	4,200	0.12%
2020/05/18	1	16.55	0	0.00	16.60	1	4,304	0.02%
2020/05/15	1	16.50	2	16.35	16.45	-1	4,504	-0.02%
2020/05/14	4	16.95	1	16.95	16.55	3	4,647	0.06%
2020/05/13	1	17.30	16	17.46	17.35	-15	4,787	-0.31%
2020/05/12	1	16.50	0	0.00	16.50	1	4,769	0.02%
2020/05/11	3	16.63	0	0.00	16.80	3	4,816	0.06%
2020/05/08	2	17.30	4	17.14	17.30	-2	4,772	-0.04%
2020/05/07	2	15.75	0	0.00	16.50	2	4,691	0.04%
2020/05/06	2	15.15	2	14.95	15.00	0	4,750	0.00%
2020/04/30	0	0.00	0.2	15.00	15.05	-0.2	4,794	-0.01%
2020/04/28	6	15.28	11	14.82	15.55	-5	4,724	-0.11%
2020/04/27	0	0.00	5	14.19	14.15	-5	4,728	-0.11%
2020/04/23	5	13.55	1	13.70	13.70	4	4,959	0.08%
2020/04/21	2	14.05	1	13.80	13.70	1	5,151	0.02%
2020/04/20	1	14.50	0	0.00	14.50	1	5,286	0.02%
2020/04/15	0	14.40	10	14.50	14.40	-10	5,890	-0.17%
2020/04/14	0	0.00	11	14.69	14.60	-11	5,869	-0.19%
2020/04/10	10	14.40	0	0.00	14.40	10	5,845	0.17%
2020/04/09	1	14.95	0	0.00	14.00	1	5,786	0.02%
2020/03/31	2	11.05	8	11.14	10.90	-6	5,570	-0.11%
2020/03/26	1	12.00	0	0.00	12.10	1	5,502	0.02%
2020/03/25	7	11.70	0	0.00	11.75	7	5,441	0.13%
2020/03/20	0	0.00	2	10.05	10.35	-2	5,410	-0.04%
2020/03/19	1	9.41	0	0.00	9.41	1	5,379	0.02%
2020/03/18	1	10.45	0	0.00	10.45	1	5,344	0.02%
2020/03/17	0	0.00	5	11.59	11.45	-5	5,330	-0.09%
2020/03/16	3	12.07	2	13.00	11.70	1	5,293	0.02%
2020/03/13	1	12.40	0	0.00	12.75	1	5,240	0.02%
2020/03/12	4	13.71	4	14.05	13.75	0	5,158	0.00%
2020/03/10	0	0.00	3	14.97	15.60	-3	5,021	-0.06%
2020/03/09	20	15.63	10	15.48	15.05	10	4,934	0.20%
2020/03/06	12	16.80	0	0.00	16.70	12	4,908	0.24%
2020/03/05	1	17.00	1	17.40	17.40	0	4,913	0.00%
2020/03/04	1	17.05	1	17.20	17.15	0	4,863	0.00%
2020/03/03	5	17.78	0	0.00	17.40	5	4,812	0.10%
2020/02/27	15	17.12	2	17.25	17.20	13	4,666	0.28%
2020/02/26	1	18.00	0	0.00	17.95	1	4,569	0.02%
2020/02/25	1	18.60	0	0.00	18.60	1	4,493	0.02%
2020/02/24	7	18.95	0.5	18.70	18.90	6.5	4,424	0.15%
2020/02/21	2	18.40	10.7	18.86	18.25	-8.7	4,334	-0.20%
2020/02/20	10	19.74	1.6	19.67	19.55	8.4	4,210	0.20%
2020/02/19	1	18.90	3	18.75	18.90	-2	4,052	-0.05%
2020/02/18	4	19.53	3	19.05	19.05	1	3,914	0.03%
2020/02/17	4	17.90	0	0.00	18.75	4	3,700	0.11%
2020/02/14	1	17.00	10	17.01	17.05	-9	3,549	-0.25%
2020/02/13	5	15.05	2	15.25	15.50	3	3,385	0.09%
2020/02/12	1	15.25	5	15.24	15.20	-4	3,361	-0.12%
2020/02/11	4.9	14.52	3	14.88	14.60	1.9	3,302	0.06%
2020/02/10	0	14.70	6	14.70	14.90	-6	3,274	-0.18%
2020/02/07	3	13.73	3	14.02	14.00	0	3,266	0.00%
2020/02/06	0	0.00	1	13.25	13.25	-1	3,235	-0.03%
2020/02/03	0.8	12.00	2.8	12.05	12.05	-2	3,543	-0.06%
2020/01/31	6	12.93	2	12.95	12.90	4	3,584	0.11%
2020/01/30	2	12.85	0	0.00	13.50	2	3,541	0.06%
2020/01/20	0	0.00	1	12.80	12.80	-1	3,448	-0.03%
2020/01/08	3	6.80	17	6.69	6.55	-14	3,418	-0.41%
2020/01/07	3	6.45	0	0.00	6.36	3	3,227	0.09%
2020/01/06	11	6.50	0	0.00	6.65	11	3,121	0.35%
2020/01/03	0	0.00	1	6.86	6.85	-1	2,986	-0.03%
2020/01/02	1	7.10	5	6.49	7.00	-4	2,812	-0.14%
2019/12/31	3	6.41	0	0.00	6.50	3	2,546	0.12%
2019/12/30	0	0.00	20	5.91	5.91	-20	2,217	-0.90%
2019/12/26	0	0.00	44	5.48	5.50	-44	2,124	-2.07%
2019/12/18	2	5.28	0	0.00	5.29	2	2,107	0.09%
2019/12/05	0	0.00	9	5.46	5.41	-9	2,103	-0.43%
2019/11/29	0	0.00	5	5.36	5.35	-5	2,137	-0.23%
2019/11/27	6	5.51	0	0.00	5.56	6	2,194	0.27%
2019/11/25	1	5.32	0	0.00	5.31	1	2,192	0.05%
2019/11/22	7	5.46	0	0.00	5.45	7	2,193	0.32%
2019/11/21	0	0.00	20	5.44	5.44	-20	2,129	-0.94%
2019/11/14	1	5.20	0	0.00	5.08	1	2,204	0.05%
2019/11/11	0	0.00	1	5.28	5.36	-1	2,213	-0.05%
2019/11/01	0	0.00	2	5.63	5.64	-2	2,182	-0.09%
2019/10/31	1	5.75	0	0.00	5.77	1	2,164	0.05%
2019/10/30	1	5.77	0	0.00	5.67	1	2,133	0.05%
2019/10/24	2	5.93	2	6.06	6.25	0	2,024	0.00%
2019/10/22	0	0.00	21	5.80	5.80	-21	1,852	-1.13%
2019/10/21	0	0.00	21	5.15	5.28	-21	1,694	-1.24%
2019/10/14	1	4.68	0	0.00	4.71	1	1,654	0.06%
2019/10/04	0	0.00	10	4.70	4.74	-10	1,644	-0.61%
2019/09/06	20	4.96	0	0.00	4.98	20	1,528	1.31%
2019/09/05	0	0.00	2	4.99	4.96	-2	1,516	-0.13%
2019/08/28	0	0.00	60	4.58	4.60	-60	1,380	-4.35%
2019/08/23	0	0.00	10	4.60	4.65	-10	1,327	-0.75%
2019/08/21	0	0.00	75	4.55	4.60	-75	1,273	-5.89%
2019/08/20	75	4.50	1	4.50	4.58	74	1,258	5.88%
2019/08/19	5	4.28	0	0.00	4.41	5	1,209	0.41%
2019/08/14	0	0.00	2	4.30	4.27	-2	1,210	-0.17%
2019/08/13	0	0.00	22	4.25	4.27	-22	1,210	-1.82%
2019/08/12	0	0.00	31	4.19	4.25	-31	1,218	-2.54%
2019/08/08	11	4.10	22	4.16	4.16	-11	1,221	-0.90%
2019/08/06	11	3.85	88	4.05	4.13	-77	1,211	-6.36%
2019/08/05	10	4.08	10	4.07	4.07	0	1,198	0.00%
2019/08/01	10	4.38	0	0.00	4.36	10	1,177	0.85%
2019/07/31	20	4.35	10	4.44	4.38	10	1,173	0.85%
2019/07/30	11	4.30	20	4.42	4.37	-9	1,155	-0.78%
2019/07/29	10	4.35	21	4.27	4.35	-11	1,125	-0.98%
2019/07/26	0	0.00	12	3.95	3.96	-12	1,042	-1.15%
2019/07/25	0	0.00	12	3.82	3.93	-12	1,032	-1.16%
2019/07/24	10	3.80	0	0.00	3.82	10	1,020	0.98%
2019/07/23	12	3.68	1	3.50	3.55	11	987	1.11%
2019/07/22	12	3.82	0	0.00	3.80	12	952	1.26%
2019/07/18	1	3.97	1	4.00	4.03	0	931	0.00%
2019/07/17	20	4.11	27	4.12	4.00	-7	929	-0.75%
2019/07/12	10	4.27	0	0.00	4.32	10	903	1.11%
2019/07/11	1	4.32	0	0.00	4.35	1	908	0.11%
2019/07/10	22	4.31	0	0.00	4.34	22	914	2.41%
2019/07/09	14	4.31	0	0.00	4.37	14	935	1.50%
2019/07/08	14	4.28	40	4.38	4.40	-26	935	-2.78%
2019/07/04	22	4.30	0	0.00	4.34	22	933	2.36%
2019/07/03	1	4.33	0	0.00	4.34	1	932	0.11%
2019/07/02	0	0.00	21	4.35	4.35	-21	947	-2.22%
2019/06/19	15	4.52	20	4.57	4.57	-5	959	-0.52%
2019/06/18	14	4.49	0	0.00	4.56	14	982	1.42%
2019/06/17	0	0.00	10	4.58	4.57	-10	991	-1.01%
2019/06/14	16	4.49	0	0.00	4.55	16	1,025	1.56%
2019/06/13	0	0.00	10	4.55	4.55	-10	1,121	-0.89%
2019/06/12	50	4.48	10	4.53	4.53	40	1,122	3.56%
2019/06/10	30	4.46	10	4.53	4.52	20	1,114	1.79%
2019/06/06	0	0.00	10	4.50	4.50	-10	1,120	-0.89%
2019/06/05	0	0.00	10	4.47	4.47	-10	1,109	-0.90%
2019/06/03	10	4.37	10	4.43	4.43	0	1,108	0.00%
2019/05/31	40	4.42	20	4.46	4.47	20	1,107	1.81%
2019/05/30	13	4.42	17	4.48	4.48	-4	1,096	-0.36%
2019/05/29	20	4.40	20	4.47	4.48	0	1,092	0.00%
2019/05/23	10	4.34	10	4.38	4.38	0	1,066	0.00%
2019/05/22	10	4.44	0	0.00	4.43	10	1,054	0.95%
2019/05/21	16	4.46	0	0.00	4.51	16	1,031	1.55%
2019/05/17	18	4.59	11	4.66	4.52	7	998	0.70%
2019/05/16	0	0.00	20	4.62	4.63	-20	982	-2.04%
2019/05/15	0	0.00	10	4.64	4.61	-10	979	-1.02%
2019/05/14	22	4.50	0	0.00	4.60	22	987	2.23%
2019/05/13	0	0.00	38	4.57	4.58	-38	980	-3.87%
2019/05/10	1	4.62	0	0.00	4.60	1	976	0.10%
2019/05/09	0	0.00	4	4.62	4.61	-4	975	-0.41%
2019/05/06	10	4.53	10	4.65	4.65	0	954	0.00%
2019/05/03	20	4.62	0	0.00	4.70	20	942	2.12%
2019/04/30	0	0.00	13	4.68	4.69	-13	937	-1.39%
2019/04/29	10	4.54	2	4.53	4.65	8	933	0.86%
2019/04/22	10	4.83	0	0.00	4.87	10	986	1.01%
2019/04/18	10	4.70	20	4.80	4.80	-10	968	-1.03%
2019/04/17	10	4.67	0	0.00	4.78	10	955	1.05%
2019/04/12	0	0.00	5	4.62	4.59	-5	907	-0.55%
2019/04/10	0	0.00	20	4.49	4.56	-20	896	-2.23%
2019/04/08	20	4.35	0	0.00	4.42	20	917	2.18%
2019/04/03	20	4.38	0	0.00	4.40	20	898	2.23%
2019/04/02	3	4.43	0	0.00	4.44	3	888	0.34%
2019/03/29	0	0.00	19	4.57	4.53	-19	868	-2.19%
2019/03/28	0	0.00	13	4.56	4.57	-13	863	-1.50%
2019/03/27	0	0.00	21	4.52	4.51	-21	863	-2.43%
2019/03/21	3	4.51	0	0.00	4.57	3	875	0.34%
2019/03/20	10	4.72	0	0.00	4.75	10	839	1.19%
2019/03/19	5	4.54	0	0.00	4.55	5	829	0.60%
2019/03/18	58	4.79	5	4.74	4.72	53	791	6.70%
2019/03/15	0	0.00	20	5.20	5.24	-20	697	-2.87%
2019/03/14	9	5.22	0	0.00	5.22	9	691	1.30%
2019/03/12	0	0.00	5	5.33	5.36	-5	709	-0.71%
2019/03/06	0	0.00	20	5.19	5.22	-20	755	-2.65%
2019/03/04	10	5.10	0	0.00	5.10	10	787	1.27%
2019/02/22	1	5.17	0	0.00	5.17	1	925	0.11%
2019/02/19	3	5.16	10	5.17	5.18	-7	993	-0.70%
2019/02/15	1	5.19	0	0.00	5.20	1	1,067	0.09%
2019/02/14	1	5.37	10	5.39	5.37	-9	1,077	-0.84%
2019/02/13	10	5.06	0	0.00	5.07	10	1,068	0.94%
2019/02/12	10	5.19	0	0.00	5.20	10	1,069	0.94%
2019/01/21	0	0.00	2	5.67	5.42	-2	1,285	-0.16%
2019/01/18	2	5.56	0	0.00	5.51	2	1,312	0.15%
2019/01/17	0	0.00	10	5.54	5.52	-10	1,359	-0.74%
2019/01/16	0	0.00	22	5.37	5.37	-22	1,314	-1.67%
2019/01/14	0	0.00	9	4.96	4.89	-9	1,294	-0.70%
2019/01/09	10	4.90	0	0.00	4.90	10	1,422	0.70%
2019/01/07	11	4.94	0	0.00	4.94	11	1,460	0.75%
2019/01/03	2	5.04	0	0.00	5.00	2	1,540	0.13%
2018/12/27	0	0.00	42	5.07	5.12	-42	1,584	-2.65%
2018/12/26	20	4.70	0	0.00	4.66	20	1,569	1.27%
2018/12/22	1	4.88	14	4.91	4.88	-13	1,592	-0.82%
2018/12/20	14	4.77	0	0.00	4.77	14	1,616	0.87%
2018/12/17	10	5.23	0	0.00	5.23	10	1,666	0.60%
2018/12/10	0	0.00	10	5.62	5.60	-10	1,882	-0.53%
2018/12/04	3	5.95	0	0.00	5.91	3	1,925	0.16%
2018/12/03	20	5.89	8	6.09	5.85	12	1,922	0.62%
2018/11/29	1	5.97	0	0.00	5.90	1	1,933	0.05%
2018/11/28	27	5.85	0	0.00	5.97	27	1,945	1.39%
2018/11/23	0	0.00	20	5.71	5.80	-20	2,022	-0.99%
2018/11/22	10	5.40	0	0.00	5.31	10	1,968	0.51%
2018/11/21	0	0.00	23	5.54	5.44	-23	1,951	-1.18%
2018/11/19	0	0.00	10	5.40	5.41	-10	1,939	-0.52%
2018/11/16	10	5.26	0	0.00	5.28	10	1,993	0.50%
2018/11/15	10	5.50	0	0.00	5.50	10	2,028	0.49%
2018/11/14	0	0.00	33	5.59	5.62	-33	2,063	-1.60%
2018/11/13	0	0.00	34	5.27	5.33	-34	2,035	-1.67%
2018/11/12	0	0.00	13	5.27	5.22	-13	2,053	-0.63%
2018/11/09	10	5.17	0	0.00	5.13	10	2,085	0.48%
2018/11/08	28	5.37	0	0.00	5.30	28	2,098	1.33%
2018/11/06	30	5.52	10	5.65	5.20	20	2,132	0.94%
2018/11/05	0	0.00	20	5.27	5.36	-20	2,086	-0.96%
2018/11/02	0	0.00	10	5.01	5.04	-10	2,066	-0.48%
2018/10/31	0	0.00	10	4.55	4.60	-10	2,026	-0.49%
2018/10/29	22	4.42	0	0.00	4.37	22	1,997	1.10%
2018/10/26	10	4.58	0	0.00	4.42	10	1,988	0.50%
2018/10/25	20	4.68	14	4.91	4.68	6	1,965	0.31%
2018/10/22	10	5.43	0	0.00	5.43	10	1,980	0.50%
2018/10/18	11	5.55	11	5.52	5.51	0	2,037	0.00%
2018/10/17	18	5.59	48	5.59	5.51	-30	2,053	-1.46%
2018/10/09	10	6.06	5	6.26	6.06	5	1,875	0.27%
2018/10/08	13	6.30	8	6.44	6.29	5	1,926	0.26%
2018/10/04	0	0.00	10	6.79	6.70	-10	1,915	-0.52%
2018/10/02	8	6.92	0	0.00	6.95	8	1,964	0.41%
2018/09/27	24	7.27	0	0.00	7.13	24	2,071	1.16%
2018/09/26	6	7.38	0	0.00	7.33	6	2,095	0.29%
2018/09/21	27	7.57	27	7.41	7.47	0	2,146	0.00%
2018/09/20	20	7.61	52	7.40	7.40	-32	2,141	-1.49%
2018/09/19	1	7.43	33	7.35	7.43	-32	2,120	-1.51%
2018/09/18	5	6.76	39	6.77	6.76	-34	2,063	-1.65%
2018/09/14	0	0.00	7	6.73	6.73	-7	2,076	-0.34%
2018/09/12	0	0.00	1	6.36	6.38	-1	2,118	-0.05%
2018/09/11	7	6.30	7	6.44	6.51	0	2,145	0.00%
2018/09/10	7	6.39	0	0.00	6.32	7	2,151	0.33%
2018/09/05	8	7.13	0	0.00	7.05	8	2,202	0.36%
2018/09/04	0	0.00	3	7.32	7.30	-3	2,202	-0.14%
2018/09/03	1	7.30	0	0.00	7.34	1	2,225	0.04%
2018/08/31	3	7.01	8	7.25	7.30	-5	2,211	-0.23%
2018/08/23	0	0.00	8	6.92	7.05	-8	2,266	-0.35%
2018/08/22	0	0.00	8	6.75	6.70	-8	2,211	-0.36%
2018/08/21	8	6.15	15	6.27	6.33	-7	2,155	-0.32%
2018/08/17	20	6.55	0	0.00	6.55	20	2,080	0.96%
2018/08/16	21	6.66	0	0.00	6.61	21	2,062	1.02%
2018/08/14	0	0.00	10	7.09	7.08	-10	2,002	-0.50%
2018/08/13	35	7.18	0	0.00	7.18	35	1,987	1.76%
2018/07/30	16	7.79	0	0.00	7.73	16	1,961	0.82%
2018/07/27	2	7.80	0	0.00	7.80	2	1,972	0.10%
2018/07/25	6	7.52	0	0.00	7.51	6	1,973	0.30%
2018/07/16	0	0.00	12	7.98	7.88	-12	1,951	-0.62%
2018/07/12	10	7.89	0	0.00	7.82	10	1,904	0.53%
2018/07/10	5	7.72	22	7.72	7.76	-17	1,884	-0.90%
2018/07/09	5	7.64	5	7.64	7.64	0	1,853	0.00%
2018/07/06	10	7.83	5	7.88	7.87	5	1,864	0.27%
2018/07/04	15	7.80	0	0.00	7.76	15	1,784	0.84%
2018/07/03	20	8.04	0	0.00	7.88	20	1,758	1.14%
2018/07/02	15	8.19	0	0.00	8.16	15	1,716	0.87%
2018/06/29	15	8.66	5	8.67	8.53	10	1,692	0.59%
2018/06/28	15	8.61	211	8.38	8.86	-196	1,647	-11.90%	大賣/鉅額交易
2018/06/27	12	8.41	9	8.50	8.17	3	1,579	0.19%
2018/06/26	10	8.54	0	0.00	8.51	10	1,555	0.64%
2018/06/20	10	9.09	155	9.14	9.16	-145	1,512	-9.59%	大賣/鉅額交易
2018/06/19	2	9.11	0	0.00	9.11	2	1,539	0.13%
2018/06/13	5	9.38	0	0.00	9.41	5	1,456	0.34%
2018/06/12	3	9.61	0	0.00	9.53	3	1,440	0.21%
2018/06/11	14	9.57	99	9.64	9.50	-85	1,417	-6.00%
2018/06/07	10	10.13	0	0.00	10.10	10	1,405	0.71%
2018/06/06	5	10.20	20	10.23	10.20	-15	1,386	-1.08%
2018/06/05	10	10.00	0	0.00	9.94	10	1,319	0.76%
2018/06/04	100	10.14	0	0.00	10.15	100	1,297	7.70%
2018/06/01	0	0.00	10	10.08	10.05	-10	1,277	-0.78%
2018/05/31	15	9.93	0	0.00	9.93	15	1,267	1.18%
2018/05/29	0	0.00	1	9.97	10.00	-1	1,250	-0.08%
2018/05/28	5	9.90	0	0.00	9.93	5	1,244	0.40%
2018/05/25	5	10.00	0	0.00	9.94	5	1,240	0.40%
2018/05/24	0	0.00	1	9.99	10.00	-1	1,247	-0.08%
2018/05/23	0	0.00	5	9.95	9.91	-5	1,243	-0.40%
2018/05/22	10	9.90	1	9.94	9.90	9	1,272	0.71%
2018/05/21	0	0.00	92	9.80	9.93	-92	1,309	-7.03%
2018/05/18	2	9.90	10	9.90	9.92	-8	1,326	-0.60%
2018/05/16	14	9.95	0	0.00	9.89	14	1,472	0.95%
2018/05/15	120	10.10	0	0.00	10.05	120	1,490	8.05%	大買/鉅額交易
2018/05/14	0	0.00	38	10.18	10.25	-38	1,560	-2.44%
2018/05/11	5	9.90	5	9.95	9.92	0	1,545	0.00%
2018/05/10	4	9.80	0	0.00	9.86	4	1,553	0.26%
2018/05/09	15	9.75	7	9.83	9.79	8	1,554	0.51%
2018/05/08	2	9.87	0	0.00	9.85	2	1,556	0.13%
2018/05/07	12	9.85	1	9.98	9.78	11	1,569	0.70%
2018/05/04	10	9.99	0	0.00	9.97	10	1,568	0.64%
2018/05/03	1	10.20	38	10.05	10.10	-37	1,559	-2.37%
2018/05/02	0	0.00	55	9.63	9.65	-55	1,524	-3.61%
2018/04/27	5	9.42	0	0.00	9.37	5	1,567	0.32%
2018/04/24	9	9.80	0	0.00	9.73	9	1,700	0.53%
2018/04/23	8	10.08	4	10.20	10.00	4	1,727	0.23%
2018/04/20	4	10.10	0	0.00	10.15	4	1,732	0.23%
2018/04/19	0	0.00	9	10.22	10.15	-9	1,744	-0.52%
2018/04/16	0	0.00	10	10.08	10.05	-10	1,789	-0.56%
2018/04/13	4	10.00	0	0.00	10.05	4	1,819	0.22%
2018/04/12	10	10.13	8	10.15	10.15	2	1,865	0.11%
2018/04/11	2	9.91	2	9.91	9.85	0	1,863	0.00%
2018/04/10	0	0.00	10	9.80	9.78	-10	1,897	-0.53%
2018/04/09	8	9.95	0	0.00	9.91	8	1,923	0.42%
2018/04/03	5	10.03	15	10.05	10.05	-10	1,939	-0.52%
2018/04/02	0	0.00	2	10.15	10.20	-2	1,965	-0.10%
2018/03/31	21	10.20	5	10.10	10.15	16	1,991	0.80%
2018/03/30	13	10.21	0	0.00	10.20	13	2,025	0.64%
2018/03/29	8	10.30	8	10.48	10.30	0	2,100	0.00%
2018/03/28	10	10.25	0	0.00	10.20	10	2,138	0.47%
2018/03/27	2	10.40	0	0.00	10.35	2	2,186	0.09%
2018/03/23	15	10.37	4	10.40	10.40	11	2,468	0.45%
2018/03/22	5	10.85	28	10.99	10.75	-23	2,481	-0.93%
2018/03/21	2	10.70	0	0.00	10.70	2	2,445	0.08%
2018/03/20	1	10.70	0	0.00	10.70	1	2,480	0.04%
2018/03/19	0	0.00	3	10.85	10.80	-3	2,632	-0.11%
2018/03/16	0	0.00	8	10.75	10.75	-8	2,653	-0.30%
2018/03/15	4	10.70	14	10.76	10.80	-10	2,698	-0.37%
2018/03/14	19	10.72	8	10.80	10.75	11	2,714	0.41%
2018/03/13	50	10.50	0	0.00	10.50	50	2,692	1.86%
2018/03/12	10	10.30	0	0.00	10.30	10	2,706	0.37%
2018/03/09	4	10.30	0	0.00	10.35	4	2,752	0.15%
2018/03/08	0	0.00	14	10.40	10.35	-14	2,879	-0.49%
2018/03/07	18	10.25	10	10.30	10.25	8	2,902	0.28%
2018/03/06	4	10.30	52	10.44	10.30	-48	2,988	-1.61%
2018/03/01	10	10.47	0	0.00	10.50	10	3,283	0.30%
2018/02/26	20	10.60	0	0.00	10.60	20	3,316	0.60%
2018/02/22	4	10.55	4	10.70	10.55	0	3,354	0.00%
2018/02/21	0	0.00	16	10.44	10.55	-16	3,374	-0.47%
2018/02/12	0	0.00	1	10.05	10.10	-1	3,366	-0.03%
2018/02/09	15	9.61	8	9.75	10.10	7	3,366	0.21%
2018/02/08	26	10.26	5	10.10	10.20	21	3,319	0.63%
2018/02/07	4	10.75	50	10.77	10.75	-46	3,275	-1.40%
2018/02/06	34	10.85	0	0.00	10.70	34	3,279	1.04%
2018/02/05	10	11.72	0	0.00	11.80	10	3,247	0.31%
2018/02/02	12	12.35	10	12.25	12.25	2	3,243	0.06%
2018/01/31	4	12.45	0	0.00	12.40	4	3,310	0.12%
2018/01/25	5	12.62	0	0.00	12.50	5	3,440	0.15%
2018/01/24	1	12.65	5	12.70	12.65	-4	3,430	-0.12%
2018/01/23	9	12.83	325	12.88	12.75	-316	3,447	-9.17%	大賣/鉅額交易
2018/01/22	7	12.81	108	12.81	12.80	-101	3,447	-2.93%	大賣/鉅額交易
2018/01/18	1	12.90	20	12.90	12.80	-19	3,558	-0.53%
2018/01/16	4	12.55	0	0.00	12.55	4	3,602	0.11%
2018/01/15	4	12.73	0	0.00	12.60	4	3,652	0.11%
2018/01/12	0	0.00	24	12.63	12.70	-24	3,665	-0.65%
2018/01/10	11	12.38	0	0.00	12.35	11	3,761	0.29%
2018/01/09	9	12.62	0	0.00	12.50	9	3,986	0.23%
2018/01/08	17	12.85	0	0.00	12.65	17	4,280	0.40%
2018/01/02	8	12.80	0	0.00	12.80	8	4,336	0.18%