太極 (4934)-國泰-松江券商分點個股進出

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
22.45
漲跌
▼0.20
漲幅
-0.88%
成交量
397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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/04/26	1	22.95	0	0.00	22.90	1	876	0.11%
2024/04/25	1	22.95	5	22.92	22.95	-4	875	-0.46%
2024/04/22	1	23.70	1	23.20	22.85	0	888	0.00%
2024/04/17	0.1	23.00	0	0.00	23.00	0.1	909	0.01%
2024/04/16	4	22.16	3	23.07	22.50	1	905	0.11%
2024/04/15	8	23.80	0	0.00	23.80	8	900	0.89%
2024/04/12	2	24.25	0	0.00	24.20	2	891	0.22%
2024/04/11	4	24.35	0	0.00	24.20	4	885	0.45%
2024/04/10	14	25.01	0	24.55	24.65	14	879	1.59%
2024/04/08	3	24.15	2	24.35	24.30	1	856	0.12%
2024/04/03	1	24.30	8	24.46	24.30	-7	852	-0.82%
2024/04/01	1	25.10	0	0.00	24.90	1	845	0.12%
2024/03/29	1	26.00	6	25.58	25.40	-5	837	-0.60%
2024/03/28	2	25.93	2	25.65	25.65	0	836	0.00%
2024/03/27	1	25.40	0	0.00	25.40	1	833	0.12%
2024/03/26	0.1	25.50	0	0.00	25.40	0.1	848	0.01%
2024/03/22	0	25.65	2	25.55	25.70	-2	912	-0.22%
2024/03/21	10	25.64	11	25.77	25.55	-1	901	-0.11%
2024/03/20	1	24.40	9	24.38	24.20	-8	869	-0.92%
2024/03/19	1	24.50	10	24.45	24.35	-9	873	-1.03%
2024/03/18	1	24.70	0	0.00	24.65	1	871	0.11%
2024/03/15	2	25.40	0	0.00	24.95	2	880	0.23%
2024/03/14	7	25.14	0	0.00	25.15	7	893	0.78%
2024/03/13	4	25.73	2	25.35	25.35	2	889	0.22%
2024/03/12	0	26.45	0	0.00	26.35	0	879	0.00%
2024/03/11	0	26.03	0	0.00	26.25	0	869	0.00%
2024/03/08	0	25.55	0	0.00	25.20	0	850	0.00%
2024/03/07	0.1	25.50	3	25.52	25.95	-3	845	-0.35%
2024/03/06	9	25.83	0	0.00	25.90	9	824	1.09%
2024/03/04	3	25.80	1	25.90	25.80	2	815	0.25%
2024/02/29	2	25.98	0	26.00	26.15	2	812	0.25%
2024/02/21	3	26.20	0	0.00	26.30	3	846	0.35%
2024/02/20	2	25.95	1	25.85	25.80	1	848	0.12%
2024/02/15	1	24.60	18	24.39	25.05	-17	845	-2.01%
2024/02/05	4	24.80	0	0.00	24.80	4	842	0.47%
2024/02/02	1	25.15	4	25.45	25.25	-3	842	-0.36%
2024/02/01	2	25.13	7	25.36	25.10	-5	881	-0.57%
2024/01/30	12	25.39	3.1	25.30	25.20	9	862	1.04%
2024/01/29	0	0.00	5	25.66	25.60	-5	857	-0.58%
2024/01/25	2	26.30	0	0.00	25.95	2	859	0.23%
2024/01/24	0	0.00	2	26.50	26.45	-2	853	-0.23%
2024/01/22	0	0.00	1	26.30	26.55	-1	905	-0.11%
2024/01/17	0.1	26.50	0	0.00	26.15	0.1	919	0.01%
2024/01/15	4	27.25	0	0.00	27.15	4	918	0.44%
2024/01/12	1	26.15	0	0.00	26.00	1	909	0.11%
2024/01/09	11	26.32	0	0.00	26.15	11	922	1.19%
2023/12/29	1	27.55	0	0.00	27.35	1	990	0.10%
2023/12/27	3	27.10	0	0.00	27.10	3	994	0.30%
2023/12/25	0.8	27.40	0	0.00	26.85	0.8	1,020	0.07%
2023/12/22	0	0.00	10	27.10	27.10	-10	1,021	-0.98%
2023/12/21	1	27.60	0	0.00	27.60	1	1,021	0.10%
2023/12/20	8	27.46	9	27.60	27.45	-1	1,009	-0.10%
2023/12/18	1.1	27.01	0	0.00	26.95	1.1	956	0.11%
2023/12/15	11	27.40	2	27.40	27.20	9	957	0.94%
2023/12/14	2	27.05	2	27.35	27.00	0	964	0.00%
2023/12/13	2.2	26.83	0	0.00	26.75	2.2	974	0.23%
2023/12/12	0.1	26.95	0	0.00	26.80	0.1	995	0.01%
2023/12/11	1	26.90	0	0.00	27.30	1	1,011	0.10%
2023/12/07	0	0.00	3	28.20	28.10	-3	1,049	-0.29%
2023/12/06	0	0.00	1	28.10	28.05	-1	1,125	-0.09%
2023/11/29	0	0.00	3	28.20	28.20	-3	1,460	-0.21%
2023/11/28	0	0.00	2	28.15	28.10	-2	1,501	-0.13%
2023/11/27	0	0.00	1	28.30	28.00	-1	1,534	-0.07%
2023/11/20	3	28.80	7	28.74	28.75	-4	1,797	-0.22%
2023/11/16	1	27.05	0	0.00	27.05	1	1,893	0.05%
2023/11/15	0	0.00	1	27.10	26.85	-1	1,997	-0.05%
2023/11/14	1	26.00	0	0.00	26.00	1	2,027	0.05%
2023/11/13	3	26.28	0	0.00	26.00	3	2,084	0.14%
2023/11/10	3	26.22	2	26.40	26.45	1	2,092	0.05%
2023/11/09	12	26.24	6	26.47	26.40	6	2,110	0.28%
2023/11/07	2	28.23	1	28.30	28.15	1	2,139	0.05%
2023/11/06	1	28.50	1	28.80	28.45	0	2,194	0.00%
2023/10/31	11	27.78	0	0.00	27.50	11	2,449	0.45%
2023/10/30	2	28.53	3	28.83	28.50	-1	2,479	-0.04%
2023/10/26	1	27.90	3	27.95	27.85	-2	2,515	-0.08%
2023/10/25	1	28.60	0	0.00	28.55	1	2,566	0.04%
2023/10/23	1	27.30	0	0.00	27.95	1	2,680	0.04%
2023/10/18	1	27.60	8	27.65	27.60	-7	2,849	-0.25%
2023/10/16	0	0.00	2	28.05	28.05	-2	2,998	-0.07%
2023/10/12	4	29.26	0	0.00	29.15	4	3,290	0.12%
2023/10/11	3	28.80	25	29.80	28.80	-22	3,384	-0.65%
2023/10/06	1	32.10	0	0.00	31.65	1	3,484	0.03%
2023/10/05	2	32.50	0	0.00	32.20	2	3,706	0.05%
2023/10/02	2	32.55	2.1	32.78	33.00	-0.1	5,288	0.00%
2023/09/28	1	32.55	0	0.00	32.50	1	5,675	0.02%
2023/09/26	1	32.55	0	0.00	32.25	1	6,006	0.02%
2023/09/21	1	31.80	0	0.00	31.35	1	6,054	0.02%
2023/09/19	8	32.40	0	0.00	32.25	8	6,069	0.13%
2023/09/18	1	32.66	0	0.00	32.70	1	6,091	0.02%
2023/09/15	1	32.85	1	32.95	33.45	0	6,134	0.00%
2023/09/14	2	32.70	1	33.15	32.70	1	6,206	0.02%
2023/09/13	1	32.75	0	0.00	32.80	1	6,190	0.02%
2023/09/12	0	32.80	0.4	33.10	32.65	-0.4	6,185	-0.01%
2023/09/11	2	34.29	1.1	33.41	33.15	0.9	6,150	0.02%
2023/09/08	4	35.39	0	0.00	35.00	4	6,075	0.07%
2023/09/07	1	38.10	0.2	38.20	37.25	0.8	5,945	0.01%
2023/09/05	0	0.00	1	37.40	37.40	-1	5,817	-0.02%
2023/09/04	4	36.53	0.1	36.60	36.50	3.9	5,787	0.07%
2023/09/01	0	0.00	4	37.54	37.10	-4	5,776	-0.07%
2023/08/31	0	37.59	2.1	37.64	37.55	-2.1	5,751	-0.04%
2023/08/30	0	0.00	9.1	37.86	37.95	-9.1	5,749	-0.16%
2023/08/29	1	37.35	5	37.32	37.30	-4	5,716	-0.07%
2023/08/28	7	37.80	32	37.98	37.35	-25	5,680	-0.44%
2023/08/25	0	0.00	1	37.50	37.00	-1	5,569	-0.02%
2023/08/24	1	36.75	0	0.00	36.55	1	5,531	0.02%
2023/08/23	1	36.30	0	0.00	36.00	1	5,520	0.02%
2023/08/22	12	37.67	35	37.00	36.50	-23	5,504	-0.42%
2023/08/21	44	37.61	24	37.44	37.80	20	5,401	0.37%
2023/08/18	0	36.25	2	36.65	36.10	-2	5,295	-0.04%
2023/08/17	8	35.51	2	35.63	36.35	6	5,256	0.11%
2023/08/14	5	33.97	0	0.00	33.75	5	5,168	0.10%
2023/08/11	0	0.00	1	34.85	34.40	-1	5,138	-0.02%
2023/08/08	3	36.00	2	35.93	35.50	1	4,971	0.02%
2023/08/07	2	34.40	0	0.00	34.15	2	4,849	0.04%
2023/08/04	3	33.28	0	0.00	33.75	3	4,831	0.06%
2023/08/02	2	34.78	3	33.72	33.60	-1	4,849	-0.02%
2023/08/01	1	35.00	0	0.00	34.90	1	4,829	0.02%
2023/07/31	8	35.68	9	35.55	35.20	-1	4,819	-0.02%
2023/07/28	1	34.45	1	34.50	34.65	0	4,785	0.00%
2023/07/26	0	0.00	7	36.49	35.25	-7	4,717	-0.15%
2023/07/25	1	37.10	2	37.00	36.95	-1	4,660	-0.02%
2023/07/24	6	37.15	1	38.10	36.35	5	4,611	0.11%
2023/07/21	3	36.40	2	36.40	37.20	1	4,545	0.02%
2023/07/20	2	36.85	11	36.46	36.65	-9	4,500	-0.20%
2023/07/19	4	36.86	8	37.32	36.30	-4	4,457	-0.09%
2023/07/18	12	37.71	21.1	38.63	37.60	-9.1	4,434	-0.20%
2023/07/17	5	38.53	4.5	39.01	39.00	0.5	4,496	0.01%
2023/07/14	32	38.31	3	37.85	37.60	29	4,516	0.64%
2023/07/13	16	38.26	5	37.71	37.45	11	4,495	0.24%
2023/07/12	30	38.02	27	38.03	38.40	3	4,353	0.07%
2023/07/11	66.5	40.16	109	40.19	37.85	-42.5	4,146	-1.02%	大賣/
2023/07/10	23.1	38.81	40	39.08	39.30	-17	3,435	-0.49%
2023/07/07	23	37.12	8.3	37.85	36.35	14.7	2,927	0.50%
2023/07/06	39.2	37.95	20.4	37.89	38.00	18.8	2,643	0.71%
2023/07/05	26.1	35.53	43.8	35.66	35.35	-17.7	2,271	-0.78%
2023/07/04	2	32.30	9.1	32.95	33.05	-7.1	2,028	-0.35%
2023/07/03	0.6	33.08	0	32.70	32.75	0.6	1,982	0.03%
2023/06/30	6	32.30	1	32.30	32.55	5	1,966	0.25%
2023/06/27	1	32.20	1.1	31.20	31.20	-0.1	2,019	0.00%
2023/06/26	2	32.35	4.1	32.77	32.75	-2.1	2,032	-0.10%
2023/06/21	4	32.22	0	0.00	32.65	4	2,040	0.20%
2023/06/20	1.6	32.34	3	32.64	32.50	-1.5	2,049	-0.07%
2023/06/19	3	30.77	0	0.00	30.45	3	2,060	0.15%
2023/06/16	0	0.00	0	30.40	30.15	0	2,237	0.00%
2023/06/13	1	30.25	0	0.00	30.20	1	2,685	0.04%
2023/06/12	2	30.50	0.1	30.50	30.25	1.9	2,880	0.07%
2023/06/07	1	31.00	0	0.00	31.05	1	2,968	0.03%
2023/06/06	0	0.00	2	31.10	31.50	-2	2,980	-0.07%
2023/06/05	0	0.00	19	31.64	31.70	-19	2,975	-0.64%
2023/06/02	0	0.00	3	30.68	30.70	-3	2,966	-0.10%
2023/05/31	1	30.45	0	0.00	30.35	1	2,999	0.03%
2023/05/29	1	30.60	0	0.00	30.90	1	3,028	0.03%
2023/05/22	0	0.00	3	29.82	29.85	-3	3,105	-0.10%
2023/05/18	0	0.00	2	29.25	29.20	-2	3,130	-0.06%
2023/05/16	1	29.45	0	0.00	29.45	1	3,142	0.03%
2023/05/15	0	0.00	0.2	29.40	29.20	-0.2	3,150	0.00%
2023/05/12	1	29.50	0	0.00	29.40	1	3,162	0.03%
2023/05/11	2	29.10	7	29.27	29.10	-5	3,184	-0.16%
2023/05/10	0	0.00	5	30.20	30.20	-5	3,190	-0.16%
2023/05/09	7	29.97	0	0.00	29.85	7	3,200	0.22%
2023/05/08	0	0.00	5	31.45	30.95	-5	3,169	-0.16%
2023/05/05	1	31.80	1.7	31.61	31.90	-0.7	3,159	-0.02%
2023/05/04	1	31.80	0	0.00	32.05	1	3,165	0.03%
2023/05/03	2	31.80	0.1	31.65	31.75	1.9	3,171	0.06%
2023/05/02	9	32.08	3	32.10	32.00	6	3,199	0.19%
2023/04/28	1	31.05	0	0.00	31.10	1	3,194	0.03%
2023/04/27	0	0.00	1	30.10	30.55	-1	3,192	-0.03%
2023/04/26	2	30.00	31	30.00	30.65	-29	3,202	-0.91%
2023/04/25	7	30.29	11.2	30.37	30.15	-4.2	3,202	-0.13%
2023/04/24	7	31.20	0	0.00	31.00	7	3,180	0.22%
2023/04/21	15	31.35	8	31.39	31.00	7	3,166	0.22%
2023/04/20	19.2	33.44	12.1	33.10	32.55	7.1	3,091	0.23%
2023/04/19	0	33.95	39	33.33	35.25	-39	2,896	-1.35%
2023/04/18	6	32.48	6	32.69	32.05	0	2,709	0.00%
2023/04/17	1	31.90	2	32.00	31.90	-1	2,634	-0.04%
2023/04/14	6	31.46	9	31.45	31.70	-3	2,619	-0.11%
2023/04/13	11.1	31.67	2	31.70	31.45	9.1	2,601	0.35%
2023/04/12	0	0.00	10	32.27	32.10	-10	2,581	-0.39%
2023/04/11	4	31.60	3	31.62	31.50	1	2,540	0.04%
2023/04/10	9	31.78	1	31.90	31.65	8	2,526	0.32%
2023/04/07	3	31.92	1	31.90	31.95	2	2,499	0.08%
2023/04/06	12	31.00	0.1	31.05	31.05	11.9	2,456	0.48%
2023/03/31	1	30.90	0	0.00	30.90	1	2,448	0.04%
2023/03/30	2	31.10	1	30.95	31.00	1	2,436	0.04%
2023/03/29	4	30.31	1	30.75	30.45	3	2,412	0.12%
2023/03/28	1	30.50	1.1	30.47	30.45	-0.1	2,396	0.00%
2023/03/27	8	31.69	12	31.93	31.15	-4	2,357	-0.17%
2023/03/24	4	31.64	5.1	31.40	31.75	-1.1	2,319	-0.05%
2023/03/23	13.3	32.10	6	31.25	31.65	7.3	2,283	0.32%
2023/03/22	13	31.78	15	31.83	31.40	-2	2,221	-0.09%
2023/03/21	58.2	33.05	30.3	32.95	32.55	27.9	2,163	1.29%
2023/03/20	23.1	32.21	5	32.54	32.95	18.1	2,011	0.90%
2023/03/17	4.1	31.65	3.1	31.15	31.30	1	1,895	0.05%
2023/03/16	13.2	31.29	14.3	31.27	30.55	-1.1	1,772	-0.06%
2023/03/15	17	30.09	40.5	31.68	32.10	-23.5	1,611	-1.46%
2023/03/14	0	0.00	11.3	28.99	29.20	-11.3	1,415	-0.80%
2023/03/10	0	27.75	2	27.30	27.30	-2	1,311	-0.15%
2023/03/08	4	27.93	0	0.00	28.05	4	1,284	0.31%
2023/03/06	0	0.00	1	27.20	27.20	-1	1,267	-0.08%
2023/03/03	4	27.35	8	27.33	27.25	-4	1,247	-0.32%
2023/03/02	1	27.60	0	0.00	28.10	1	1,214	0.08%
2023/03/01	3	27.68	0	0.00	27.60	3	1,187	0.25%
2023/02/24	1	28.05	1	28.15	28.30	0	1,176	0.00%
2023/02/23	2	28.63	1	28.65	28.55	1	1,140	0.09%
2023/02/22	0	0.00	0.1	28.45	28.80	-0.1	1,131	0.00%
2023/02/17	1	28.20	0	0.00	28.60	1	1,085	0.09%
2023/02/16	0	0.00	1	28.25	28.50	-1	1,069	-0.09%
2023/02/15	1	27.60	0	0.00	27.85	1	1,054	0.09%
2023/02/14	3	27.75	0	0.00	27.90	3	1,046	0.29%
2023/02/07	0	0.00	0.2	28.10	28.60	-0.2	961	-0.02%
2023/02/06	0	28.80	0	0.00	28.30	0	946	0.00%
2023/02/03	2	28.80	0	0.00	29.00	2	938	0.21%
2023/02/02	0	0.00	2	28.90	28.85	-2	922	-0.22%
2023/02/01	2	28.90	0	0.00	28.90	2	900	0.22%
2023/01/31	8.2	28.80	4.1	28.76	29.00	4.1	875	0.47%
2023/01/30	3	27.82	0	0.00	28.00	3	841	0.36%
2023/01/17	1	27.10	0	0.00	27.35	1	819	0.12%
2023/01/16	1	27.10	0	0.00	27.60	1	800	0.12%
2023/01/13	3	27.00	0	0.00	27.50	3	784	0.38%
2023/01/12	0	0.00	2.4	27.32	27.10	-2.4	767	-0.31%
2023/01/11	0	0.00	1	27.30	27.60	-1	764	-0.13%
2023/01/10	2	27.75	3	27.60	27.60	-1	761	-0.13%
2023/01/09	6	27.76	0	0.00	27.95	6	755	0.79%
2022/12/27	0	0.00	1	28.35	28.10	-1	734	-0.14%
2022/12/26	1	28.05	0	0.00	28.20	1	733	0.14%
2022/12/20	0	0.00	11	26.37	26.05	-11	757	-1.45%
2022/12/15	3	28.85	5	28.95	28.80	-2	784	-0.25%
2022/12/14	2	29.50	0	0.00	29.15	2	780	0.26%
2022/12/13	5	29.50	3	29.95	29.40	2	772	0.26%
2022/12/12	3	29.00	0.1	28.70	29.30	2.9	733	0.40%
2022/12/09	5	28.80	0	0.00	28.55	5	706	0.71%
2022/12/08	0	0.00	3	27.55	27.60	-3	672	-0.45%
2022/12/07	3	27.80	1	27.45	27.45	2	679	0.29%
2022/12/01	0	0.00	0.1	27.70	27.50	-0.1	702	-0.01%
2022/11/30	1	27.40	0.1	28.10	27.65	0.9	711	0.13%
2022/11/25	0	0.00	0	28.00	27.20	0	737	0.00%
2022/11/24	0	0.00	1	26.90	27.05	-1	745	-0.13%
2022/11/23	1	26.75	0	0.00	27.00	1	763	0.13%
2022/11/22	1	26.35	0	0.00	26.75	1	778	0.13%
2022/11/21	0	0.00	1	27.30	27.00	-1	801	-0.12%
2022/11/17	0	0.00	1.1	26.85	27.75	-1.1	838	-0.13%
2022/11/08	0	0.00	1.1	25.47	25.15	-1.1	947	-0.12%
2022/11/07	1	25.05	0	0.00	25.10	1	948	0.11%
2022/11/03	0	0.00	0.1	24.30	24.40	-0.1	962	-0.01%
2022/10/21	0	24.25	0	0.00	23.55	0	1,099	0.00%
2022/10/12	0	0.00	1	25.00	24.85	-1	1,179	-0.08%
2022/10/03	1	24.95	0	0.00	25.00	1	1,494	0.07%
2022/09/26	0	0.00	0	26.85	26.50	0	1,832	0.00%
2022/09/23	0	0.00	10	29.62	28.80	-10	1,890	-0.53%
2022/09/15	10	29.45	50	30.00	29.30	-40	2,281	-1.75%
2022/09/14	0	0.00	9	29.70	30.00	-9	2,296	-0.39%
2022/09/13	0	29.90	8	30.15	29.95	-8	2,312	-0.35%
2022/09/12	1	29.75	0	0.00	29.95	1	2,326	0.04%
2022/09/08	0	0.00	1	29.00	28.80	-1	2,344	-0.04%
2022/09/07	0	0.00	0	28.10	28.05	0	2,372	0.00%
2022/09/06	3	28.70	2.1	28.70	28.45	1	2,398	0.04%
2022/08/31	3	29.50	0	0.00	29.95	3	2,552	0.12%
2022/08/30	3.1	29.85	0	0.00	29.75	3.1	2,593	0.12%
2022/08/25	0	29.74	0	0.00	29.95	0	2,680	0.00%
2022/08/24	0	0.00	0	28.65	28.65	0	2,668	0.00%
2022/08/23	1	28.95	0	0.00	28.90	1	2,662	0.04%
2022/08/22	0	0.00	1	29.70	29.40	-1	2,660	-0.04%
2022/08/19	2	29.88	6	29.83	29.95	-4	2,644	-0.15%
2022/08/18	0.1	28.30	0	0.00	29.00	0.1	2,604	0.00%
2022/08/16	4.2	29.06	0	0.00	28.60	4.2	2,611	0.16%
2022/08/15	1.1	29.10	0	0.00	29.25	1.1	2,589	0.04%
2022/08/12	1.1	28.61	0	0.00	28.65	1.1	2,573	0.04%
2022/08/10	1	28.80	1	28.45	28.45	0	2,569	0.00%
2022/08/09	0	0.00	10	28.40	28.85	-10	2,562	-0.39%
2022/08/08	11	27.68	0	0.00	28.60	11	2,544	0.43%
2022/08/03	0.1	26.60	0.2	26.60	26.05	-0.1	2,513	0.00%
2022/08/01	0.1	28.40	0	0.00	28.50	0.1	2,486	0.00%
2022/07/29	0.1	28.50	10	28.23	28.65	-9.9	2,486	-0.40%
2022/07/26	0	0.00	0.1	28.05	27.90	-0.1	2,478	0.00%
2022/07/25	0	0.00	2	28.60	28.70	-2	2,471	-0.08%
2022/07/21	1	28.85	0	0.00	29.05	1	2,466	0.04%
2022/07/20	10	29.30	0	0.00	28.90	10	2,460	0.41%
2022/07/15	2	28.05	0	0.00	28.70	2	2,419	0.08%
2022/07/14	10	28.06	0	0.00	27.90	10	2,410	0.41%
2022/07/13	0	0.00	9.3	28.10	27.65	-9.3	2,414	-0.39%
2022/07/12	26	28.96	12	29.45	27.85	14	2,385	0.59%
2022/07/11	32	31.48	40	31.27	30.90	-8	2,288	-0.35%
2022/07/08	15	32.78	21.1	33.01	32.95	-6.1	2,183	-0.28%
2022/07/07	25	30.18	15.1	29.76	31.30	9.9	2,070	0.48%
2022/07/06	0.1	31.14	0	0.00	30.40	0.1	2,018	0.00%
2022/07/05	23	32.33	12	32.78	32.75	11	2,015	0.55%
2022/07/04	22.2	32.11	3	32.77	33.00	19.2	1,931	0.99%
2022/07/01	0	31.90	10.2	32.90	30.45	-10.2	1,891	-0.54%
2022/06/30	10.1	33.99	1.1	33.44	33.50	9	1,828	0.49%
2022/06/29	1	33.60	27	33.56	34.40	-26	1,791	-1.45%
2022/06/28	6.4	34.91	0.1	34.70	34.65	6.3	1,701	0.37%
2022/06/27	13	31.72	9.1	32.45	33.10	3.9	1,584	0.25%
2022/06/24	8.1	30.04	0	0.00	30.10	8.1	1,525	0.53%
2022/06/23	5	29.30	24	29.17	29.30	-19	1,520	-1.25%
2022/06/22	3	30.15	16	29.71	29.55	-13	1,515	-0.86%
2022/06/21	0	0.00	4	30.04	30.05	-4	1,493	-0.27%
2022/06/20	5	30.35	3	29.33	29.80	2	1,476	0.14%
2022/06/17	0	0.00	1	29.80	30.35	-1	1,450	-0.07%
2022/06/16	4	30.55	1	31.30	29.65	3	1,432	0.21%
2022/06/15	20	30.78	0.1	30.15	29.95	19.9	1,410	1.41%
2022/06/14	3	30.95	2	30.65	30.75	1	1,418	0.07%
2022/06/13	13	31.77	13	30.64	31.30	0	1,381	0.00%
2022/06/10	8.1	30.01	2	30.15	30.60	6.1	1,319	0.46%
2022/06/09	5	30.08	3	29.80	30.10	2	1,279	0.16%
2022/06/08	4	28.94	10	28.78	29.20	-6	1,222	-0.49%
2022/06/07	11	27.59	10	27.53	27.50	1	1,182	0.08%
2022/06/06	11	27.62	0	0.00	28.50	11	1,155	0.95%
2022/06/01	1	25.80	2	25.18	25.50	-1	1,089	-0.09%
2022/05/31	0.2	24.18	0	0.00	24.40	0.2	1,092	0.02%
2022/05/27	1	23.40	0	0.00	23.40	1	1,093	0.09%
2022/05/25	0	0.00	2	24.20	24.05	-2	1,088	-0.18%
2022/05/24	1	22.80	0	0.00	22.55	1	1,087	0.09%
2022/05/19	0	0.00	4	22.50	23.00	-4	1,119	-0.36%
2022/05/18	0	0.00	1	22.90	23.20	-1	1,128	-0.09%
2022/05/17	1	22.80	1	22.75	22.70	0	1,134	0.00%
2022/05/09	20	22.07	6	21.97	21.80	14	1,240	1.13%
2022/05/06	2	23.03	0	0.00	23.05	2	1,233	0.16%
2022/05/04	5	22.95	0.1	23.10	23.00	4.9	1,233	0.40%
2022/05/03	1	23.25	0	0.00	22.90	1	1,244	0.08%
2022/04/27	4	22.80	0	0.00	23.25	4	1,282	0.31%
2022/04/26	7	23.89	0	0.00	23.70	7	1,275	0.55%
2022/04/25	5	24.15	0	0.00	24.00	5	1,279	0.39%
2022/04/22	7	25.25	0	0.00	25.10	7	1,280	0.55%
2022/04/21	4	25.93	0	0.00	25.80	4	1,313	0.30%
2022/04/20	0	26.10	0	0.00	26.10	0	1,335	0.00%
2022/04/19	2	26.55	5	26.35	26.70	-3	1,357	-0.22%
2022/04/18	1	25.30	10	25.20	25.30	-9	1,374	-0.65%
2022/04/15	2	25.90	0	0.00	25.10	2	1,395	0.14%
2022/04/14	2	26.15	0	0.00	26.15	2	1,454	0.14%
2022/04/11	0	26.45	0	0.00	26.05	0	1,772	0.00%
2022/04/08	0	27.75	0	27.50	27.55	0	1,899	0.00%
2022/04/06	0	0.00	0.2	28.70	28.30	-0.2	2,627	-0.01%
2022/04/01	0	29.15	0	0.00	29.15	0	2,803	0.00%
2022/03/31	0	0.00	12	29.78	29.70	-12	2,800	-0.43%
2022/03/30	5	30.35	0	0.00	30.25	5	2,816	0.18%
2022/03/29	1	30.44	1	29.35	29.40	0	2,851	0.00%
2022/03/28	1	30.50	0	0.00	30.30	1	2,817	0.04%
2022/03/25	0.1	31.70	1	31.30	31.35	-1	2,806	-0.03%
2022/03/23	6	31.75	5	31.73	31.70	1	2,824	0.04%
2022/03/22	0	32.20	0	0.00	31.75	0	2,886	0.00%
2022/03/21	3	32.00	3	31.75	31.70	0	2,916	0.00%
2022/03/18	6	31.95	0	0.00	32.00	6	2,930	0.20%
2022/03/14	0	0.00	2	32.45	32.20	-2	2,953	-0.07%
2022/03/09	1	31.90	0	0.00	32.50	1	3,020	0.03%
2022/03/08	1	32.45	1	33.05	31.60	0	3,030	0.00%
2022/03/07	0	0.00	3	33.10	32.85	-3	3,029	-0.10%
2022/03/03	0	0.00	1	34.10	34.20	-1	3,068	-0.03%
2022/03/01	1	34.00	0	0.00	33.90	1	3,155	0.03%
2022/02/25	0	0.00	1	33.60	33.25	-1	3,176	-0.03%
2022/02/24	2	33.20	3	33.30	32.95	-1	3,209	-0.03%
2022/02/23	0	0.00	1	34.10	34.15	-1	3,223	-0.03%
2022/02/22	0.3	34.00	5	34.10	33.70	-4.7	3,287	-0.14%
2022/02/17	2	35.18	2	35.23	35.00	0	3,580	0.00%
2022/02/15	0	0.00	5	35.08	35.00	-5	3,683	-0.14%
2022/02/14	4	35.00	0	0.00	34.80	4	3,709	0.11%
2022/02/11	9	36.15	5.1	36.21	36.30	3.9	3,725	0.10%
2022/02/10	13	34.76	1	34.90	34.30	12	3,727	0.32%
2022/02/08	16	34.56	0	0.00	34.40	16	3,816	0.42%
2022/02/07	3	33.97	0	0.00	34.15	3	3,894	0.08%
2022/01/26	2	33.35	0.1	33.35	33.40	1.9	3,994	0.05%
2022/01/25	1	33.50	0	0.00	33.40	1	4,257	0.02%
2022/01/24	1	33.45	0	0.00	33.50	1	4,547	0.02%
2022/01/20	3.1	34.00	55	34.05	33.90	-51.9	4,836	-1.07%
2022/01/19	0	0.00	7	34.35	34.10	-7	4,880	-0.14%
2022/01/18	4	34.74	28	34.70	34.40	-24	4,982	-0.48%
2022/01/17	6	33.80	6	34.55	34.55	0	5,032	0.00%
2022/01/14	9	33.88	1	33.85	33.80	8	5,129	0.16%
2022/01/13	7	34.95	0	0.00	34.80	7	5,199	0.13%
2022/01/12	17	35.66	0.4	35.66	35.10	16.6	5,312	0.31%
2022/01/11	4	36.60	2.1	36.32	35.65	1.9	5,471	0.03%
2022/01/10	7	36.77	0	0.00	36.70	7	5,516	0.13%
2022/01/07	13.2	37.80	6	36.68	36.30	7.2	5,605	0.13%
2022/01/06	2	37.55	12	37.80	37.65	-10	5,707	-0.17%
2022/01/05	17	38.95	28	38.71	38.10	-11	5,902	-0.19%
2022/01/04	68	39.17	50	38.76	39.50	18	5,927	0.30%
2022/01/03	35.5	39.62	16	40.02	39.05	19.5	5,861	0.33%
2021/12/30	66.1	39.59	14.1	39.57	39.70	52	5,800	0.90%
2021/12/29	27.2	37.75	115.4	37.90	39.80	-88.2	5,503	-1.60%	大賣/
2021/12/28	85	36.39	25.3	37.28	37.90	59.7	5,193	1.15%
2021/12/27	2	34.58	0	0.00	34.50	2	5,182	0.04%
2021/12/23	3	34.50	1	34.50	34.80	2	5,592	0.04%
2021/12/22	0	33.85	0.6	34.15	33.75	-0.6	5,938	-0.01%
2021/12/21	0.1	33.90	3	33.63	33.80	-2.9	6,309	-0.05%
2021/12/17	3	34.22	33	34.38	33.80	-30	6,628	-0.45%
2021/12/16	1	35.00	10	35.60	35.00	-9	6,729	-0.13%
2021/12/15	13	33.43	5	34.14	34.70	8	6,706	0.12%
2021/12/14	3	33.23	0	0.00	33.10	3	6,747	0.04%
2021/12/13	1	33.90	0	0.00	33.85	1	6,877	0.01%
2021/12/10	0	0.00	6	34.22	34.30	-6	7,048	-0.09%
2021/12/09	4	34.11	17.1	34.21	34.20	-13.1	7,050	-0.19%
2021/12/08	25	33.50	20	33.47	33.65	5	7,078	0.07%
2021/12/07	5	33.85	0	0.00	33.40	5	7,108	0.07%
2021/12/06	2	34.28	0	0.00	34.15	2	7,142	0.03%
2021/12/03	13	34.61	0	0.00	34.25	13	7,194	0.18%
2021/12/02	0	0.00	3	33.68	33.15	-3	7,209	-0.04%
2021/12/01	6	33.73	0	0.00	33.85	6	7,283	0.08%
2021/11/30	5	34.00	2	34.25	34.10	3	7,423	0.04%
2021/11/29	4	33.38	2	33.55	33.45	2	7,551	0.03%
2021/11/26	5	34.46	8	34.58	34.15	-3	7,593	-0.04%
2021/11/25	3	35.78	0	0.00	35.65	3	7,649	0.04%
2021/11/24	3	35.75	2	35.93	35.90	1	7,795	0.01%
2021/11/23	6	35.91	9	35.71	35.60	-3	8,168	-0.04%
2021/11/22	6	36.79	5	36.60	36.25	1	8,335	0.01%
2021/11/19	16	36.53	5	36.10	35.90	11	8,407	0.13%
2021/11/18	19.3	37.00	6	37.23	36.60	13.3	8,395	0.16%
2021/11/17	2	36.93	5.1	36.77	38.00	-3.1	8,354	-0.04%
2021/11/16	13.1	37.10	15	36.90	36.30	-2	8,369	-0.02%
2021/11/15	15.5	35.45	1	35.75	36.05	14.5	8,405	0.17%
2021/11/12	10	35.33	21.2	35.40	35.10	-11.2	8,506	-0.13%
2021/11/11	10	36.10	3.5	35.80	35.65	6.5	8,636	0.08%
2021/11/10	4	36.38	3	36.75	36.25	1	8,757	0.01%
2021/11/09	17	35.86	0.2	35.93	36.65	16.9	9,009	0.19%
2021/11/08	8.1	35.90	4	35.94	35.65	4.1	9,115	0.04%
2021/11/05	7	36.24	20	35.80	36.15	-13	9,159	-0.14%
2021/11/04	13.1	36.94	0.1	36.75	36.55	13	9,198	0.14%
2021/11/03	37.1	36.47	7	36.56	36.45	30.1	9,195	0.33%
2021/11/02	38.5	38.09	11	38.08	37.00	27.5	9,183	0.30%
2021/11/01	20.7	39.76	28.3	39.39	39.90	-7.6	9,108	-0.08%
2021/10/29	13	37.14	8.1	37.29	37.30	4.9	9,048	0.05%
2021/10/28	18	35.88	3.2	35.90	36.20	14.8	9,008	0.16%
2021/10/27	2	35.20	3	34.90	35.00	-1	9,053	-0.01%
2021/10/26	6.2	35.39	9	35.47	35.10	-2.9	9,048	-0.03%
2021/10/25	16	35.62	22	35.52	34.95	-6	8,983	-0.07%
2021/10/22	2.6	35.46	5	35.70	35.25	-2.4	9,010	-0.03%
2021/10/21	31	36.99	1.1	37.13	36.10	29.9	9,001	0.33%
2021/10/20	3	36.77	3	36.47	36.20	0	8,966	0.00%
2021/10/19	13.1	37.48	10.5	37.41	37.20	2.6	8,954	0.03%
2021/10/18	1	36.10	4	36.23	36.00	-3	8,880	-0.03%
2021/10/15	3	36.15	9	35.99	36.30	-6	8,953	-0.07%
2021/10/14	8	36.16	11.2	36.12	35.70	-3.2	9,077	-0.04%
2021/10/13	10.1	35.17	6.4	36.05	36.90	3.7	9,218	0.04%
2021/10/12	9	33.31	4.1	33.04	33.90	4.9	9,239	0.05%
2021/10/08	3	35.28	7	35.48	34.85	-4	9,289	-0.04%
2021/10/07	3.1	34.82	38	34.14	35.55	-35	9,247	-0.38%
2021/10/06	16.2	33.93	4	33.90	33.50	12.2	9,169	0.13%
2021/10/05	4	32.55	14.1	32.06	33.90	-10.1	9,156	-0.11%
2021/10/04	29.2	34.36	19	34.02	33.10	10.2	9,074	0.11%
2021/10/01	25	37.48	1.1	37.66	36.30	23.9	8,899	0.27%
2021/09/30	2.5	37.54	23.2	37.45	36.25	-20.7	8,696	-0.24%
2021/09/29	33.3	39.70	22.8	39.53	38.60	10.5	8,459	0.12%
2021/09/28	28.8	36.79	20	38.46	40.00	8.8	8,080	0.11%
2021/09/27	4	36.95	11	37.26	36.45	-7	7,705	-0.09%
2021/09/24	4.6	35.21	12	35.00	34.60	-7.5	7,493	-0.10%
2021/09/23	0.1	34.00	11	34.21	35.20	-11	7,406	-0.15%
2021/09/22	20	32.81	54	32.41	32.80	-34	7,296	-0.47%
2021/09/17	10	33.82	21	33.33	33.80	-11	7,257	-0.15%
2021/09/16	71	34.82	7.5	34.29	34.05	63.5	7,187	0.88%
2021/09/15	9.5	34.04	13	34.74	35.35	-3.5	7,035	-0.05%
2021/09/14	6	32.65	1.2	32.69	32.15	4.9	6,856	0.07%
2021/09/13	29	32.78	1	32.60	32.70	28	6,834	0.41%
2021/09/10	1	32.75	4	32.40	32.80	-3	6,795	-0.04%
2021/09/09	1	33.05	0	0.00	33.05	1	6,757	0.01%
2021/09/08	6	31.83	2	31.10	31.05	4	6,707	0.06%
2021/09/06	0	0.00	1	33.50	33.05	-1	6,634	-0.02%
2021/09/03	1.1	35.00	5	33.79	35.00	-4	6,541	-0.06%
2021/09/02	4	35.39	10	34.93	34.20	-6	6,390	-0.09%
2021/09/01	5	35.98	0	0.00	35.70	5	6,239	0.08%
2021/08/31	10.2	35.77	5	35.59	36.20	5.2	6,141	0.08%
2021/08/30	13	36.49	6	36.02	36.05	7	6,010	0.12%
2021/08/27	17	36.48	11	36.40	35.80	6	5,847	0.10%
2021/08/26	10	33.84	20	34.92	35.10	-10	5,451	-0.18%
2021/08/25	3	29.65	2	31.55	31.95	1	5,249	0.02%
2021/08/24	7	29.96	23	29.10	29.05	-16	5,152	-0.31%
2021/08/23	2	30.15	23	29.45	30.25	-21	5,103	-0.41%
2021/08/20	0	0.00	6	28.23	29.55	-6	5,034	-0.12%
2021/08/19	7	29.94	86	29.44	28.75	-79	4,895	-1.61%
2021/08/18	3	31.43	42.3	30.69	31.90	-39.3	4,775	-0.82%
2021/08/17	31	34.28	11	34.85	32.40	20	4,636	0.43%
2021/08/16	23	36.43	8.2	36.36	36.00	14.8	4,441	0.33%
2021/08/13	25.3	38.30	10.8	36.72	37.90	14.5	4,278	0.34%
2021/08/12	48.2	34.46	7	35.14	36.10	41.2	3,995	1.03%
2021/08/11	46	32.89	7	32.81	32.95	39	3,857	1.01%
2021/08/10	6	34.26	4	33.95	33.40	2	3,779	0.05%
2021/08/09	3	34.65	12	34.67	34.50	-9	3,702	-0.24%
2021/08/06	19.3	34.78	9.2	35.14	34.70	10.1	3,649	0.28%
2021/08/05	14	35.68	33.2	35.51	35.65	-19.2	3,580	-0.54%
2021/08/04	51.2	35.93	143	35.24	36.00	-91.8	3,431	-2.68%	大賣/
2021/08/03	4.2	32.79	39.2	32.20	34.10	-35	3,232	-1.08%
2021/08/02	5	31.84	145	31.59	32.15	-140	3,079	-4.55%	大賣/鉅額交易
2021/07/30	3	30.25	5	29.81	29.80	-2	2,942	-0.07%
2021/07/29	9	30.10	1	29.95	29.80	8	2,918	0.27%
2021/07/28	2.2	28.86	6	28.72	30.40	-3.8	2,902	-0.13%
2021/07/27	1	29.10	6.2	29.06	29.05	-5.2	2,871	-0.18%
2021/07/26	20.1	30.89	4.1	30.73	30.60	16	2,850	0.56%
2021/07/23	9.2	31.35	5.2	31.36	31.30	4	2,867	0.14%
2021/07/22	8	30.48	68	31.29	31.05	-60	2,837	-2.11%
2021/07/21	132.2	30.56	2.2	30.38	30.15	130	2,836	4.58%	大買/鉅額交易
2021/07/20	150	31.18	4	30.93	31.20	146	2,716	5.37%	大買/鉅額交易
2021/07/19	52	30.08	6	29.98	31.80	46	2,483	1.85%
2021/07/16	46.2	28.98	24	29.40	29.10	22.2	2,224	1.00%
2021/07/15	24	27.92	14	27.20	28.15	10	2,013	0.50%
2021/07/14	1	23.30	20	25.14	25.60	-19	1,852	-1.03%
2021/07/13	1	23.60	0	0.00	23.55	1	1,827	0.05%
2021/07/12	8	24.00	6	23.89	23.95	2	1,813	0.11%
2021/07/07	2	23.45	1	23.20	23.30	1	1,867	0.05%
2021/07/06	1	23.70	0	0.00	23.55	1	1,894	0.05%
2021/07/05	1	23.85	0	0.00	23.95	1	1,951	0.05%
2021/06/29	0	0.00	1	24.00	23.35	-1	2,097	-0.05%
2021/06/28	1	23.85	0	0.00	23.85	1	2,090	0.05%
2021/06/24	0	0.00	1	23.10	23.35	-1	2,100	-0.05%
2021/06/23	0	0.00	1	23.85	23.10	-1	2,116	-0.05%
2021/06/22	0	0.00	2	23.40	22.95	-2	2,121	-0.09%
2021/06/21	2	23.15	0	0.00	23.10	2	2,127	0.09%
2021/06/18	4	24.03	2	24.00	23.95	2	2,145	0.09%
2021/06/17	4	24.50	3	24.50	24.50	1	2,202	0.05%
2021/06/16	10	25.52	13	25.15	24.80	-3	2,209	-0.14%
2021/06/15	0	0.00	8	24.29	24.10	-8	2,201	-0.36%
2021/06/11	2	23.40	1	23.35	23.90	1	2,209	0.05%
2021/06/10	0	0.00	2	23.70	23.80	-2	2,228	-0.09%
2021/06/09	3	23.40	0	0.00	23.40	3	2,244	0.13%
2021/06/08	3	23.85	2	23.85	23.55	1	2,263	0.04%
2021/06/03	1	24.10	4	24.16	24.00	-3	2,494	-0.12%
2021/06/02	2	24.15	4	24.55	24.10	-2	2,513	-0.08%
2021/06/01	7	24.05	0	0.00	24.80	7	2,512	0.28%
2021/05/31	2	23.90	0	0.00	23.80	2	2,507	0.08%
2021/05/27	0	0.00	1	23.50	23.50	-1	2,506	-0.04%
2021/05/26	1	23.60	1	23.55	23.55	0	2,513	0.00%
2021/05/25	1	24.00	2	23.70	23.55	-1	2,530	-0.04%
2021/05/19	4	22.23	0	0.00	23.30	4	2,583	0.15%
2021/05/18	4	21.30	1	22.55	22.55	3	2,583	0.12%
2021/05/17	3	20.85	6	20.76	20.75	-3	2,594	-0.12%
2021/05/14	4	23.55	0	0.00	23.05	4	2,578	0.16%
2021/05/13	2	21.35	2	22.95	22.60	0	2,559	0.00%
2021/05/12	8	24.04	5	24.20	23.25	3	2,549	0.12%
2021/05/11	8	26.74	0	0.00	25.65	8	2,515	0.32%
2021/05/10	1	27.85	4	28.21	27.80	-3	2,500	-0.12%
2021/05/07	0	27.45	0	0.00	27.80	0	2,511	0.00%
2021/05/06	1	26.75	3	27.63	27.10	-2	2,501	-0.08%
2021/05/05	0	0.00	1	27.05	27.05	-1	2,480	-0.04%
2021/05/04	5	27.26	30	27.30	27.80	-25	2,459	-1.02%
2021/05/03	0	0.00	5	30.17	29.40	-5	2,416	-0.21%
2021/04/29	8	28.43	25	29.00	29.90	-17	2,358	-0.72%
2021/04/28	10	29.14	2	30.50	28.85	8	2,298	0.35%
2021/04/27	25	29.59	1	29.60	29.85	24	2,231	1.08%
2021/04/26	11	28.64	8	28.54	28.65	3	2,130	0.14%
2021/04/23	0	0.00	1	28.05	27.80	-1	2,117	-0.05%
2021/04/22	13	28.07	3	28.50	27.50	10	2,129	0.47%
2021/04/21	11	28.91	3	29.12	29.00	8	2,085	0.38%
2021/04/20	0	0.00	9	28.43	28.75	-9	2,046	-0.44%
2021/04/19	3	27.52	1	27.60	27.45	2	2,029	0.10%
2021/04/16	0	0.00	5	28.05	27.75	-5	2,034	-0.25%
2021/04/15	0	0.00	2	27.93	27.70	-2	2,085	-0.10%
2021/04/14	9	27.66	0	0.00	27.35	9	2,125	0.42%
2021/04/13	0	0.00	5	29.05	28.30	-5	2,145	-0.23%
2021/04/12	8	28.43	2	28.50	28.20	6	2,185	0.27%
2021/04/09	2	29.03	3	29.68	28.80	-1	2,340	-0.04%
2021/04/08	6	29.54	7	29.15	29.50	-1	2,298	-0.04%
2021/04/07	2	28.48	2	28.58	28.60	0	2,234	0.00%
2021/04/06	2	28.00	9	28.09	28.35	-7	2,282	-0.31%
2021/04/01	1	27.15	2	27.20	27.10	-1	2,308	-0.04%
2021/03/31	2	27.08	0	0.00	27.05	2	2,309	0.09%
2021/03/30	2	27.20	0	0.00	27.20	2	2,331	0.09%
2021/03/29	1	27.50	14	27.51	27.45	-13	2,372	-0.55%
2021/03/26	4	27.00	12	27.00	27.10	-8	2,376	-0.34%
2021/03/25	9	27.58	1	28.15	27.50	8	2,364	0.34%
2021/03/24	4	27.86	0	0.00	27.75	4	2,365	0.17%
2021/03/23	8	28.32	0	0.00	28.05	8	2,370	0.34%
2021/03/22	0	0.00	9	28.83	28.95	-9	2,349	-0.38%
2021/03/19	2	27.80	0	0.00	27.80	2	2,307	0.09%
2021/03/18	1	28.05	7	28.29	28.25	-6	2,309	-0.26%
2021/03/17	6	27.61	5	27.68	27.55	1	2,318	0.04%
2021/03/16	5	27.94	4	28.05	27.75	1	2,343	0.04%
2021/03/15	13	28.80	4	28.83	28.40	9	2,371	0.38%
2021/03/12	3	28.28	0	0.00	28.25	3	2,386	0.13%
2021/03/11	3	28.18	0	0.00	28.20	3	2,442	0.12%
2021/03/10	7	28.28	8	28.40	28.55	-1	2,539	-0.04%
2021/03/09	4	28.26	13	28.44	28.65	-9	2,665	-0.34%
2021/03/08	2	26.18	6	26.59	26.85	-4	2,569	-0.16%
2021/03/05	1	25.85	0	0.00	25.65	1	2,574	0.04%
2021/03/03	2	26.30	5	26.35	26.30	-3	2,616	-0.11%
2021/03/02	3	25.95	0	0.00	25.85	3	2,649	0.11%
2021/02/25	6	26.71	2	26.88	26.70	4	2,768	0.14%
2021/02/24	2	27.10	2	27.78	27.05	0	2,773	0.00%
2021/02/23	2	27.15	4	27.31	27.35	-2	2,778	-0.07%
2021/02/19	0	0.00	1	26.00	26.00	-1	2,844	-0.04%
2021/02/18	1	24.25	3	25.32	25.70	-2	2,887	-0.07%
2021/02/17	2	23.15	13	24.25	24.70	-11	2,915	-0.38%
2021/02/03	2	24.80	0	0.00	24.60	2	2,986	0.07%
2021/02/02	2	23.85	1	24.20	24.10	1	3,001	0.03%
2021/02/01	6	23.88	11	24.18	23.70	-5	3,041	-0.16%
2021/01/29	4	25.50	10	25.50	24.80	-6	3,067	-0.20%
2021/01/28	5	26.40	0	0.00	26.30	5	3,133	0.16%
2021/01/27	1	26.40	0	0.00	26.55	1	3,197	0.03%
2021/01/26	2	26.60	0	0.00	26.45	2	3,224	0.06%
2021/01/25	1	27.20	1	26.50	26.75	0	3,281	0.00%
2021/01/22	0	0.00	1	27.45	26.60	-1	3,319	-0.03%
2021/01/21	3	26.33	4	27.50	26.35	-1	3,351	-0.03%
2021/01/20	6	27.58	0	0.00	26.95	6	3,410	0.18%
2021/01/19	6	28.35	2	28.83	28.10	4	3,443	0.12%
2021/01/18	2	27.10	11	27.83	28.50	-9	3,471	-0.26%
2021/01/15	2	28.00	3	27.92	27.95	-1	3,486	-0.03%
2021/01/14	2	28.60	0	0.00	28.45	2	3,499	0.06%
2021/01/13	13	29.00	4	28.86	28.40	9	3,519	0.26%
2021/01/12	2	28.03	0	0.00	28.00	2	3,529	0.06%
2021/01/11	4	28.58	0	0.00	28.40	4	3,574	0.11%
2021/01/08	8	28.76	5	29.05	28.55	3	3,679	0.08%
2021/01/07	5	30.90	6	29.80	29.65	-1	3,778	-0.03%
2021/01/06	6	29.09	0	0.00	28.95	6	3,923	0.15%
2021/01/05	2	30.00	1	30.20	30.30	1	4,064	0.02%
2021/01/04	3	31.97	15.6	31.80	32.00	-12.6	4,229	-0.30%
2020/12/30	0	0.00	55	30.02	29.75	-55	4,230	-1.30%
2020/12/29	65	29.87	5	29.83	29.75	60	4,311	1.39%
2020/12/28	0	0.00	8	28.65	29.10	-8	4,326	-0.18%
2020/12/25	2	28.00	0	0.00	27.90	2	4,419	0.05%
2020/12/24	3	28.48	0	0.00	28.20	3	4,476	0.07%
2020/12/23	2	27.85	11	28.52	28.80	-9	4,523	-0.20%
2020/12/22	1	27.35	5	28.00	27.40	-4	4,684	-0.09%
2020/12/18	0	0.00	3	27.80	27.80	-3	5,020	-0.06%
2020/12/17	3	27.97	2	28.00	28.00	1	5,179	0.02%
2020/12/16	1	28.25	16	28.78	28.30	-15	5,430	-0.28%
2020/12/15	5	28.65	3	28.98	28.10	2	5,583	0.04%
2020/12/14	1	28.55	8	28.93	28.70	-7	5,747	-0.12%
2020/12/11	4	28.26	2	28.75	27.90	2	5,821	0.03%
2020/12/10	14	28.76	0	0.00	28.70	14	5,837	0.24%
2020/12/09	20	29.23	8	29.51	29.65	12	5,851	0.21%
2020/12/08	1	28.70	8	28.63	28.80	-7	5,885	-0.12%
2020/12/07	7	29.27	2	29.25	29.00	5	5,931	0.08%
2020/12/04	71	30.23	83	29.93	30.00	-12	5,965	-0.20%
2020/12/03	5	30.46	14.3	29.43	30.55	-9.3	5,931	-0.16%
2020/12/02	3.2	27.77	1	28.05	27.80	2.2	5,898	0.04%
2020/12/01	1	28.05	1	28.90	28.30	0	6,219	0.00%
2020/11/30	0	0.00	1	29.10	28.75	-1	6,526	-0.02%
2020/11/27	1	28.35	0	0.00	28.40	1	6,782	0.01%
2020/11/26	5	28.70	3	29.08	28.50	2	7,197	0.03%
2020/11/25	5.1	28.63	107	28.57	28.95	-101.9	7,238	-1.41%	大賣/鉅額交易
2020/11/24	1	28.15	15	28.35	28.45	-14	7,417	-0.19%
2020/11/23	0	0.00	1	27.50	27.50	-1	7,371	-0.01%
2020/11/19	60	27.57	6	27.57	27.25	54	7,371	0.73%
2020/11/18	28	27.34	41	27.09	26.95	-13	7,343	-0.18%
2020/11/17	35	27.78	35	27.86	27.75	0	7,306	0.00%
2020/11/16	7	27.37	38	27.24	27.05	-31	7,340	-0.42%
2020/11/13	3	27.73	2	28.18	27.95	1	7,397	0.01%
2020/11/12	8	28.12	12	28.11	28.05	-4	7,473	-0.05%
2020/11/11	3	28.75	5	29.02	28.95	-2	7,590	-0.03%
2020/11/10	2	28.80	80	29.01	28.70	-78	7,778	-1.00%
2020/11/09	3	29.25	13	29.40	29.00	-10	7,789	-0.13%
2020/11/06	4	28.68	2	28.90	28.50	2	7,821	0.03%
2020/11/05	7	29.06	17	28.88	29.30	-10	7,952	-0.13%
2020/11/04	81	27.97	19	27.90	27.55	62	8,034	0.77%
2020/11/03	32	28.56	31	28.92	28.65	1	7,984	0.01%
2020/11/02	32	28.47	5	28.60	28.40	27	7,976	0.34%
2020/10/30	4	29.96	15	30.50	29.65	-11	7,935	-0.14%
2020/10/29	1	30.30	0	0.00	30.60	1	7,911	0.01%
2020/10/28	9	31.62	4	31.51	31.20	5	7,881	0.06%
2020/10/27	1	30.80	14	31.00	31.05	-13	7,804	-0.17%
2020/10/26	0	0.00	31.5	30.20	30.25	-31.5	7,757	-0.41%
2020/10/23	3	30.15	8	30.11	30.35	-5	7,738	-0.06%
2020/10/22	0	0.00	5	30.25	30.15	-5	7,732	-0.06%
2020/10/21	1	31.45	2	30.98	30.65	-1	7,725	-0.01%
2020/10/20	11	30.94	16	30.88	30.90	-5	7,724	-0.06%
2020/10/19	17	30.79	8	30.84	30.80	9	7,717	0.12%
2020/10/16	12	30.75	10	30.91	30.90	2	7,684	0.03%
2020/10/15	44	32.01	13	32.08	32.40	31	7,580	0.41%
2020/10/14	14	33.94	121	33.71	33.20	-107	7,445	-1.44%	大賣/鉅額交易
2020/10/13	10	33.12	93	33.26	33.20	-83	7,306	-1.14%
2020/10/12	14	33.03	17.6	33.44	34.80	-3.6	7,152	-0.05%
2020/10/08	61	32.21	7	32.29	32.20	54	7,050	0.77%
2020/10/07	9	31.66	100	31.46	31.70	-91	7,102	-1.28%
2020/10/06	7	32.35	3	32.38	31.90	4	7,050	0.06%
2020/10/05	67	31.19	2	31.35	31.20	65	7,003	0.93%
2020/09/30	24	31.65	0	0.00	31.85	24	6,972	0.34%
2020/09/29	28	29.50	2	30.78	29.00	26	6,925	0.38%
2020/09/28	12	30.33	1	30.00	30.25	11	6,994	0.16%
2020/09/25	90	30.27	59	29.66	30.80	31	7,185	0.43%
2020/09/24	47	32.60	11	32.67	32.25	36	7,193	0.50%
2020/09/23	19	34.22	2	33.90	34.65	17	7,055	0.24%
2020/09/22	50	33.19	28	33.26	33.90	22	6,900	0.32%
2020/09/21	42	34.28	16	34.99	35.05	26	6,755	0.38%
2020/09/18	31	34.49	10	33.00	34.80	21	6,502	0.32%
2020/09/17	7	31.99	21	31.17	32.00	-14	6,359	-0.22%
2020/09/16	8	29.36	2	29.20	29.10	6	6,183	0.10%
2020/09/15	35	28.61	6	28.81	28.30	29	6,107	0.47%
2020/09/14	47	27.64	2	27.75	27.90	45	6,105	0.74%
2020/09/11	29	28.43	4	29.00	28.30	25	6,069	0.41%
2020/09/10	47	28.16	1	28.10	28.40	46	5,996	0.77%
2020/09/09	38	28.22	4	28.00	28.55	34	5,930	0.57%
2020/09/08	0	0.00	15	26.27	27.00	-15	5,833	-0.26%
2020/09/07	14	27.96	6	28.82	27.50	8	5,766	0.14%
2020/09/04	21	28.55	17	28.04	29.40	4	5,634	0.07%
2020/09/03	33	27.42	0	0.00	28.00	33	5,352	0.62%
2020/09/02	0	0.00	12.1	24.59	25.95	-12.1	5,070	-0.24%
2020/09/01	18	23.69	24	23.34	23.60	-6	4,823	-0.12%
2020/08/31	0	0.00	1	22.40	22.40	-1	4,422	-0.02%
2020/08/28	30	19.45	8	20.40	20.40	22	4,371	0.50%
2020/08/27	0.3	18.55	14	18.66	18.55	-13.7	4,133	-0.33%
2020/08/21	3	18.35	7	18.33	18.30	-4	4,210	-0.09%
2020/08/20	5	17.95	0	0.00	18.40	5	4,319	0.12%
2020/08/19	0	0.00	2	19.35	18.65	-2	4,284	-0.05%
2020/08/18	1	19.20	0	0.00	19.45	1	4,248	0.02%
2020/08/17	14	19.86	11	19.97	19.90	3	4,213	0.07%
2020/08/14	15	19.81	4	19.85	19.80	11	4,110	0.27%
2020/08/13	0	0.00	1	18.80	18.35	-1	3,915	-0.03%
2020/08/12	1	18.30	5	18.95	18.85	-4	3,913	-0.10%
2020/08/11	19	19.59	104	19.09	18.85	-85	3,866	-2.20%	大賣/
2020/08/10	50	19.63	7.7	19.56	19.95	42.3	3,713	1.14%
2020/08/07	0	0.00	13	18.01	18.15	-13	3,589	-0.36%
2020/08/06	0	0.00	20	18.20	18.15	-20	3,655	-0.55%
2020/08/05	20	18.90	27	18.54	18.40	-7	3,681	-0.19%
2020/08/04	5	18.52	11	18.45	18.40	-6	3,772	-0.16%
2020/08/03	26	18.27	36	18.06	18.15	-10	3,920	-0.26%
2020/07/31	3	18.15	0	0.00	18.00	3	3,980	0.08%
2020/07/30	40	18.18	5	18.15	18.15	35	3,992	0.88%
2020/07/29	42	18.13	1	18.20	18.05	41	4,011	1.02%
2020/07/28	1	17.90	1	17.20	17.20	0	4,005	0.00%
2020/07/27	0	0.00	3	17.85	17.75	-3	4,014	-0.07%
2020/07/24	10	18.79	0	0.00	18.25	10	4,110	0.24%
2020/07/22	3	18.47	0	0.00	18.70	3	4,178	0.07%
2020/07/21	1	18.35	0	0.00	18.30	1	4,148	0.02%
2020/07/17	0	0.00	1	18.30	18.05	-1	4,161	-0.02%
2020/07/15	3	19.98	0	0.00	19.15	3	4,124	0.07%
2020/07/14	2	18.65	5	19.38	19.60	-3	3,999	-0.08%
2020/07/10	1	17.90	1	18.10	18.10	0	3,848	0.00%
2020/07/09	1	19.55	0	0.00	19.00	1	3,811	0.03%
2020/07/08	3	18.75	1	19.10	19.45	2	3,777	0.05%
2020/07/07	0	0.00	1	19.55	18.80	-1	3,725	-0.03%
2020/07/06	31	20.23	0	0.00	20.10	31	3,703	0.84%
2020/07/03	0	0.00	4	18.80	18.80	-4	3,508	-0.11%
2020/06/29	0	0.00	3	16.33	16.20	-3	3,278	-0.09%
2020/06/24	3	17.05	1	17.10	16.65	2	3,290	0.06%
2020/06/15	1	16.25	0	0.00	16.20	1	3,430	0.03%
2020/06/11	0	0.00	3	16.40	16.40	-3	3,467	-0.09%
2020/06/10	0	0.00	5	16.50	16.50	-5	3,487	-0.14%
2020/06/09	3	17.30	0	0.00	17.05	3	3,515	0.09%
2020/06/08	5	17.55	25	17.60	17.55	-20	3,576	-0.56%
2020/06/05	0	0.00	5	18.05	17.80	-5	3,606	-0.14%
2020/06/04	2	17.55	0	0.00	17.65	2	3,680	0.05%
2020/06/02	0	0.00	1	17.40	17.40	-1	3,808	-0.03%
2020/06/01	1	17.35	0	0.00	17.35	1	3,856	0.03%
2020/05/29	1	17.35	0	0.00	17.50	1	3,895	0.03%
2020/05/28	1	17.55	5	17.80	17.40	-4	3,945	-0.10%
2020/05/27	6	17.87	0	0.00	18.30	6	3,931	0.15%
2020/05/26	8	17.36	0	0.00	17.15	8	3,901	0.21%
2020/05/25	0	0.00	1	16.80	17.60	-1	3,929	-0.03%
2020/05/22	2	16.80	0	0.00	16.70	2	3,938	0.05%
2020/05/21	9	17.47	2	17.35	17.30	7	3,993	0.18%
2020/05/19	0	0.00	17	16.81	16.85	-17	4,200	-0.40%
2020/05/18	2	16.50	10	16.60	16.60	-8	4,304	-0.19%
2020/05/15	1	16.15	6	16.36	16.45	-5	4,504	-0.11%
2020/05/14	4	16.80	0	0.00	16.55	4	4,647	0.09%
2020/05/13	1	17.15	6	17.15	17.35	-5	4,787	-0.10%
2020/05/12	11	16.43	4	16.53	16.50	7	4,769	0.15%
2020/05/11	0	0.00	15	17.08	16.80	-15	4,816	-0.31%
2020/05/08	7	17.58	17	17.58	17.30	-10	4,772	-0.21%
2020/05/07	10	15.44	20	15.60	16.50	-10	4,691	-0.21%
2020/05/06	17	14.96	0	0.00	15.00	17	4,750	0.36%
2020/05/05	6	14.94	0	0.00	14.90	6	4,790	0.13%
2020/05/04	3	14.65	0.1	14.70	14.70	2.9	4,783	0.06%
2020/04/30	2	15.05	1	15.30	15.05	1	4,794	0.02%
2020/04/29	8	15.18	0	0.00	15.15	8	4,787	0.17%
2020/04/28	2	15.55	3	14.50	15.55	-1	4,724	-0.02%
2020/04/23	0	0.00	1	14.15	13.70	-1	4,959	-0.02%
2020/04/22	0	0.00	1	13.95	14.05	-1	5,033	-0.02%
2020/04/21	0	0.00	10	13.90	13.70	-10	5,151	-0.19%
2020/04/20	0	0.00	4	14.00	14.50	-4	5,286	-0.08%
2020/04/16	6	14.40	0	0.00	14.40	6	5,834	0.10%
2020/04/15	2	14.58	16	14.97	14.40	-14	5,890	-0.24%
2020/04/14	10	14.40	55	14.55	14.60	-45	5,869	-0.77%
2020/04/13	55	14.49	20	14.15	14.05	35	5,873	0.60%
2020/04/09	14	14.71	12	14.13	14.00	2	5,786	0.03%
2020/04/08	23	13.15	0	0.00	13.65	23	5,676	0.41%
2020/04/07	10	11.90	0	0.00	12.45	10	5,618	0.18%
2020/03/26	0.5	12.05	0	0.00	12.10	0.5	5,502	0.01%
2020/03/17	0	0.00	2	10.95	11.45	-2	5,330	-0.04%
2020/03/16	2	12.80	0	0.00	11.70	2	5,293	0.04%
2020/03/13	2	12.60	2	12.45	12.75	0	5,240	0.00%
2020/03/12	0	13.75	0	0.00	13.75	0	5,158	0.00%
2020/03/11	6	15.60	20	15.25	15.05	-14	5,075	-0.28%
2020/03/10	20	15.50	0	0.00	15.60	20	5,021	0.40%
2020/03/09	2	15.30	1.7	15.41	15.05	0.3	4,934	0.01%
2020/03/04	0	0.00	155	16.71	17.15	-155	4,863	-3.19%	大賣/鉅額交易
2020/03/03	3	18.10	0	0.00	17.40	3	4,812	0.06%
2020/03/02	0	0.00	1	17.25	17.45	-1	4,741	-0.02%
2020/02/27	1	17.00	1.8	17.22	17.20	-0.8	4,666	-0.02%
2020/02/26	13	18.33	30	18.00	17.95	-17	4,569	-0.37%
2020/02/25	18	18.36	7	18.90	18.60	11	4,493	0.24%
2020/02/24	1	18.70	23	18.57	18.90	-22	4,424	-0.50%
2020/02/21	4	18.45	20	18.45	18.25	-16	4,334	-0.37%
2020/02/20	0	0.00	2	19.70	19.55	-2	4,210	-0.05%
2020/02/19	71	18.46	2	18.55	18.90	69	4,052	1.70%
2020/02/18	14	19.67	55	19.48	19.05	-41	3,914	-1.05%
2020/02/17	18	17.82	5.6	18.75	18.75	12.4	3,700	0.33%
2020/02/13	22	15.00	0	0.00	15.50	22	3,385	0.65%
2020/02/12	35	14.80	0	0.00	15.20	35	3,361	1.04%
2020/02/10	10	14.59	0	0.00	14.90	10	3,274	0.31%
2020/02/07	30	13.65	20	13.80	14.00	10	3,266	0.31%
2020/02/06	0	0.00	10	12.35	13.25	-10	3,235	-0.31%
2020/02/05	10	12.05	0	0.00	12.05	10	3,308	0.30%
2020/02/04	20	12.24	0	0.00	12.25	20	3,372	0.59%
2020/01/31	30	12.95	0	0.00	12.90	30	3,584	0.84%
2020/01/30	20	12.93	20	13.20	13.50	0	3,541	0.00%
2020/01/20	20	12.75	2	12.80	12.80	18	3,448	0.52%
2020/01/07	0	0.00	25	6.52	6.36	-25	3,227	-0.77%
2020/01/06	0	0.00	8	6.52	6.65	-8	3,121	-0.26%
2020/01/02	35	6.68	5	7.11	7.00	30	2,812	1.07%
2019/12/31	65	6.34	1	6.24	6.50	64	2,546	2.51%
2019/12/30	20	5.89	0	0.00	5.91	20	2,217	0.90%
2019/12/13	3	5.25	0	0.00	5.25	3	2,112	0.14%
2019/11/22	1	5.59	0	0.00	5.45	1	2,193	0.05%
2019/11/01	0	0.00	2	5.65	5.64	-2	2,182	-0.09%
2019/10/29	2	5.75	0	0.00	5.65	2	2,124	0.09%
2019/10/09	0	0.00	2	4.64	4.69	-2	1,655	-0.12%
2019/06/24	0	0.00	1	4.48	4.50	-1	950	-0.11%
2019/04/22	0	0.00	2	4.83	4.87	-2	986	-0.20%
2019/04/15	2	4.75	0	0.00	4.75	2	930	0.21%
2019/04/09	0	0.00	5	4.41	4.45	-5	900	-0.56%
2019/03/20	2	4.64	0	0.00	4.75	2	839	0.24%
2019/02/12	0	0.00	3	5.25	5.20	-3	1,069	-0.28%
2019/01/18	5	5.61	0	0.00	5.51	5	1,312	0.38%
2019/01/08	0	0.00	2	4.88	4.94	-2	1,433	-0.14%
2018/12/28	2	5.06	0	0.00	5.10	2	1,571	0.13%
2018/12/24	2	4.80	0	0.00	4.85	2	1,582	0.13%
2018/12/21	0	0.00	1	4.79	4.85	-1	1,608	-0.06%
2018/11/27	1	5.65	0	0.00	5.67	1	1,957	0.05%
2018/09/28	0	0.00	2	7.16	7.16	-2	2,018	-0.10%
2018/09/20	1	7.57	0	0.00	7.40	1	2,141	0.05%
2018/08/23	3	6.72	3	6.76	7.05	0	2,266	0.00%
2018/08/21	0	0.00	14	6.19	6.33	-14	2,155	-0.65%
2018/08/14	0	0.00	1	7.00	7.08	-1	2,002	-0.05%
2018/08/10	4	7.61	0	0.00	7.61	4	1,953	0.20%
2018/08/01	1	7.86	0	0.00	7.86	1	2,017	0.05%
2018/07/26	0	0.00	4	7.69	7.80	-4	2,025	-0.20%
2018/07/16	1	7.90	0	0.00	7.88	1	1,951	0.05%
2018/07/05	10	8.06	0	0.00	7.85	10	1,837	0.54%
2018/06/28	20	8.77	20	8.83	8.86	0	1,647	0.00%
2018/06/27	0	0.00	10	8.20	8.17	-10	1,579	-0.63%
2018/06/26	1	8.52	0	0.00	8.51	1	1,555	0.06%
2018/06/19	0	0.00	14	9.15	9.11	-14	1,539	-0.91%
2018/05/24	2	9.99	0	0.00	10.00	2	1,247	0.16%
2018/05/14	3	10.25	3	10.30	10.25	0	1,560	0.00%
2018/05/11	1	9.94	0	0.00	9.92	1	1,545	0.06%
2018/05/08	36	9.86	0	0.00	9.85	36	1,556	2.31%
2018/05/07	0	0.00	5	9.76	9.78	-5	1,569	-0.32%
2018/05/04	0	0.00	10	10.10	9.97	-10	1,568	-0.64%
2018/05/03	30	9.96	20	9.99	10.10	10	1,559	0.64%
2018/04/30	0	0.00	2	9.52	9.54	-2	1,530	-0.13%
2018/04/26	0	0.00	28	9.60	9.48	-28	1,585	-1.77%
2018/04/16	0	10.90	0	0.00	10.05	0	1,789	0.00%
2018/04/12	4	10.15	4	10.20	10.15	0	1,865	0.00%
2018/04/10	0	10.25	10	9.80	9.78	-10	1,897	-0.53%
2018/03/31	0	10.25	0	0.00	10.15	0	1,991	0.00%
2018/03/27	2	10.35	0	0.00	10.35	2	2,186	0.09%
2018/03/23	2	10.38	0	0.00	10.40	2	2,468	0.08%
2018/03/21	10	10.70	0	0.00	10.70	10	2,445	0.41%
2018/03/20	1	10.70	0	0.00	10.70	1	2,480	0.04%
2018/03/19	5	10.90	0	0.00	10.80	5	2,632	0.19%
2018/03/15	0	0.00	6	10.75	10.80	-6	2,698	-0.22%
2018/03/06	6	10.45	0	0.00	10.30	6	2,988	0.20%
2018/02/27	1	10.55	0	0.00	10.60	1	3,302	0.03%
2018/01/22	0	0.00	5	12.90	12.80	-5	3,447	-0.15%
2018/01/15	1	12.75	0	0.00	12.60	1	3,652	0.03%
2018/01/08	0	0.00	4	13.00	12.65	-4	4,280	-0.09%
2018/01/04	5	12.85	0	0.00	12.85	5	4,255	0.12%
2018/01/03	8	12.95	3	13.00	12.90	5	4,260	0.12%