太極 (4934)-華南永昌-淡水券商分點個股進出

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－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/04/22	0	23.55	0	23.55	22.85	0	888	0.00%
2024/03/21	3	25.75	1	25.75	25.55	2	901	0.22%
2024/03/12	0	26.50	0	26.50	26.35	0	879	0.00%
2024/03/11	1	25.85	1	26.15	26.25	0	869	0.00%
2024/03/04	0	25.95	0	0.00	25.80	0	815	0.00%
2024/02/27	0	26.50	1	26.25	25.60	-1	810	-0.12%
2024/02/26	1	26.00	0	0.00	26.20	1	813	0.12%
2024/02/22	0.1	26.00	0	0.00	26.00	0.1	820	0.01%
2024/02/16	3	25.60	0	0.00	25.75	3	849	0.35%
2024/02/05	0.1	25.20	0	0.00	24.80	0.1	842	0.01%
2024/01/15	0	27.50	0	0.00	27.15	0	918	0.00%
2024/01/10	10	26.13	0	0.00	26.05	10	913	1.09%
2023/12/21	10	27.60	0	0.00	27.60	10	1,021	0.98%
2023/11/27	1	28.10	0	0.00	28.00	1	1,534	0.07%
2023/11/20	1	28.80	1	28.80	28.75	0	1,797	0.00%
2023/11/13	3	26.15	0	0.00	26.00	3	2,084	0.14%
2023/11/10	2	26.40	0	0.00	26.45	2	2,092	0.10%
2023/11/09	1	26.45	0	0.00	26.40	1	2,110	0.05%
2023/10/27	0.4	27.95	0	0.00	27.55	0.4	2,466	0.02%
2023/10/19	0	0.00	1	27.65	27.85	-1	2,784	-0.04%
2023/10/18	0.4	27.65	0	0.00	27.60	0.4	2,849	0.01%
2023/10/11	10	28.81	5	28.80	28.80	5	3,384	0.15%
2023/10/06	2	31.85	0	0.00	31.65	2	3,484	0.06%
2023/10/04	1	31.75	0	0.00	31.75	1	4,444	0.02%
2023/10/03	2	32.55	0	0.00	32.40	2	4,991	0.04%
2023/10/02	0	0.00	2	32.80	33.00	-2	5,288	-0.04%
2023/09/25	0	0.00	2	31.85	32.00	-2	6,030	-0.03%
2023/09/22	4	31.28	0	0.00	32.00	4	6,053	0.07%
2023/09/20	2	32.00	5	32.35	32.20	-3	6,045	-0.05%
2023/09/19	0.1	32.60	0	0.00	32.25	0.1	6,069	0.00%
2023/09/18	2.1	32.80	0	0.00	32.70	2.1	6,091	0.03%
2023/09/14	5	33.05	0	0.00	32.70	5	6,206	0.08%
2023/09/13	7	32.71	0	0.00	32.80	7	6,190	0.11%
2023/09/12	6.1	32.98	0	0.00	32.65	6.1	6,185	0.10%
2023/09/11	5	33.97	25	33.70	33.15	-20	6,150	-0.33%
2023/09/08	5	35.50	0	0.00	35.00	5	6,075	0.08%
2023/09/07	1	37.75	19	38.45	37.25	-18	5,945	-0.30%
2023/09/05	25	37.39	0	0.00	37.40	25	5,817	0.43%
2023/09/04	0	0.00	5	36.43	36.50	-5	5,787	-0.09%
2023/09/01	0	0.00	0.2	36.90	37.10	-0.2	5,776	0.00%
2023/08/31	0	0.00	50	37.40	37.55	-50	5,751	-0.87%
2023/08/30	0.1	37.55	0.2	38.05	37.95	-0.1	5,749	0.00%
2023/08/29	11	37.75	6	37.45	37.30	5	5,716	0.09%
2023/08/28	40	37.82	1	38.10	37.35	39	5,680	0.69%
2023/08/25	5.1	37.11	0	0.00	37.00	5.1	5,569	0.09%
2023/08/23	0	0.00	0.1	36.35	36.00	-0.1	5,520	0.00%
2023/08/22	8.1	37.40	5.1	36.36	36.50	3	5,504	0.05%
2023/08/21	26.1	37.17	2	37.90	37.80	24.1	5,401	0.45%
2023/08/15	0	0.00	1	34.90	34.90	-1	5,189	-0.02%
2023/08/14	0.1	33.50	0	0.00	33.75	0.1	5,168	0.00%
2023/08/11	4	34.78	6	34.55	34.40	-2	5,138	-0.04%
2023/08/10	2	35.20	0	0.00	35.40	2	5,100	0.04%
2023/08/09	3	36.75	4	36.38	36.25	-1	5,047	-0.02%
2023/08/08	3	36.08	5	35.64	35.50	-2	4,971	-0.04%
2023/08/02	1	33.70	15	33.70	33.60	-14	4,849	-0.29%
2023/08/01	6.2	35.04	0	0.00	34.90	6.2	4,829	0.13%
2023/07/28	15	34.62	7	34.64	34.65	8	4,785	0.17%
2023/07/27	4	35.45	0	0.00	35.45	4	4,737	0.08%
2023/07/26	26	36.30	0	0.00	35.25	26	4,717	0.55%
2023/07/25	2	36.25	2	36.75	36.95	0	4,660	0.00%
2023/07/21	2	35.45	0	0.00	37.20	2	4,545	0.04%
2023/07/19	4	36.65	0	0.00	36.30	4	4,457	0.09%
2023/07/18	5	37.61	0.1	38.10	37.60	4.9	4,434	0.11%
2023/07/17	1.1	39.25	0	0.00	39.00	1.1	4,496	0.02%
2023/07/14	1	38.40	2	38.25	37.60	-1	4,516	-0.02%
2023/07/13	20	38.05	2	38.33	37.45	18	4,495	0.40%
2023/07/12	31	37.71	7	38.36	38.40	24	4,353	0.55%
2023/07/11	13	39.10	72.1	41.05	37.85	-59.1	4,146	-1.43%
2023/07/10	5	39.09	10.1	39.37	39.30	-5.1	3,435	-0.15%
2023/07/07	2	36.50	6	38.43	36.35	-4	2,927	-0.14%
2023/07/06	4	37.95	7	37.99	38.00	-3	2,643	-0.11%
2023/07/05	0	35.70	17	35.75	35.35	-17	2,271	-0.75%
2023/07/03	0	0.00	2	33.10	32.75	-2	1,982	-0.10%
2023/06/29	0.1	31.65	0	0.00	31.50	0.1	1,966	0.01%
2023/06/21	0	0.00	10	32.00	32.65	-10	2,040	-0.49%
2023/06/20	10	32.20	3	32.80	32.50	7	2,049	0.34%
2023/06/14	1	30.60	0	0.00	30.30	1	2,515	0.04%
2023/06/13	0.1	30.25	0	0.00	30.20	0.1	2,685	0.00%
2023/06/08	0	0.00	2	30.95	30.60	-2	2,961	-0.07%
2023/06/07	5.1	31.05	0	0.00	31.05	5.1	2,968	0.17%
2023/05/30	0.1	30.35	0	0.00	30.35	0.1	3,025	0.00%
2023/05/26	0.2	29.85	0	0.00	29.35	0.2	3,040	0.01%
2023/05/22	0.2	29.70	0	0.00	29.85	0.2	3,105	0.01%
2023/05/18	1	29.25	0	0.00	29.20	1	3,130	0.03%
2023/05/17	4	29.63	0	0.00	29.50	4	3,134	0.13%
2023/05/08	2	31.35	0	0.00	30.95	2	3,169	0.06%
2023/05/02	0.2	31.45	0	0.00	32.00	0.2	3,199	0.01%
2023/04/24	5	31.40	0	0.00	31.00	5	3,180	0.16%
2023/04/21	5	31.30	8	31.52	31.00	-3	3,166	-0.09%
2023/04/20	34	33.20	2	33.20	32.55	32	3,091	1.04%
2023/04/19	2	32.60	9	34.45	35.25	-7	2,896	-0.24%
2023/04/18	8	32.59	1	32.90	32.05	7	2,709	0.26%
2023/04/17	2	31.95	0	0.00	31.90	2	2,634	0.08%
2023/04/14	0	0.00	1	31.70	31.70	-1	2,619	-0.04%
2023/04/13	16	31.78	0	0.00	31.45	16	2,601	0.61%
2023/04/12	0	0.00	3	31.80	32.10	-3	2,581	-0.12%
2023/04/10	0	0.00	6	32.17	31.65	-6	2,526	-0.24%
2023/04/07	3	32.00	0	0.00	31.95	3	2,499	0.12%
2023/04/06	11	30.68	0	0.00	31.05	11	2,456	0.45%
2023/03/31	26	30.70	0	0.00	30.90	26	2,448	1.06%
2023/03/28	7	30.44	1	31.50	30.45	6	2,396	0.25%
2023/03/24	1	31.55	30	31.40	31.75	-29	2,319	-1.25%
2023/03/23	1	32.50	5	32.55	31.65	-4	2,283	-0.18%
2023/03/22	10	31.81	1	31.65	31.40	9	2,221	0.41%
2023/03/21	9	32.74	14	33.34	32.55	-5	2,163	-0.23%
2023/03/20	4	32.80	11	32.36	32.95	-7	2,011	-0.35%
2023/03/17	4	31.79	6	31.31	31.30	-2	1,895	-0.11%
2023/03/16	10	31.02	1	31.95	30.55	9	1,772	0.51%
2023/03/15	0	0.00	6.7	30.84	32.10	-6.7	1,611	-0.42%
2023/03/13	2	27.10	0	0.00	26.80	2	1,325	0.15%
2023/03/06	1	27.20	1	27.10	27.20	0	1,267	0.00%
2023/03/03	1	27.30	0	0.00	27.25	1	1,247	0.08%
2023/03/01	2	27.75	0	0.00	27.60	2	1,187	0.17%
2023/02/23	2	28.80	0	0.00	28.55	2	1,140	0.18%
2023/02/22	0	28.55	0	0.00	28.80	0	1,131	0.00%
2023/02/08	0	28.95	0	0.00	29.00	0	993	0.00%
2023/02/07	0	0.00	4	28.10	28.60	-4	961	-0.42%
2023/02/06	4	28.55	0	0.00	28.30	4	946	0.42%
2023/02/02	0	0.00	1	29.20	28.85	-1	922	-0.11%
2023/01/31	1	28.95	1	28.85	29.00	0	875	0.00%
2023/01/30	0.1	27.70	0	0.00	28.00	0.1	841	0.01%
2023/01/13	1	26.85	0	0.00	27.50	1	784	0.13%
2023/01/09	0	0.00	5	27.80	27.95	-5	755	-0.66%
2022/12/13	1	29.50	3	29.68	29.40	-2	772	-0.26%
2022/12/12	2	28.93	1	29.25	29.30	1	733	0.14%
2022/12/09	0	0.00	1.1	28.83	28.55	-1.1	706	-0.16%
2022/12/08	1	27.40	0	0.00	27.60	1	672	0.15%
2022/11/30	0	0.00	3.6	27.67	27.65	-3.6	711	-0.51%
2022/11/28	1	26.80	0	0.00	27.50	1	718	0.14%
2022/11/23	0	0.00	1	26.75	27.00	-1	763	-0.13%
2022/11/21	0	0.00	2	27.00	27.00	-2	801	-0.25%
2022/11/17	0.4	26.70	0	0.00	27.75	0.4	838	0.05%
2022/11/15	1	26.20	0	0.00	26.45	1	852	0.12%
2022/11/09	0	25.00	0	0.00	25.25	0	928	0.00%
2022/11/08	0	0.00	2	25.30	25.15	-2	947	-0.21%
2022/11/04	0	0.00	3	24.43	24.65	-3	953	-0.31%
2022/10/20	1	24.00	0	0.00	24.10	1	1,106	0.09%
2022/10/19	1	24.00	0	0.00	24.25	1	1,117	0.09%
2022/10/17	2	23.10	0	0.00	23.95	2	1,142	0.18%
2022/10/13	1	23.10	0	0.00	23.00	1	1,171	0.09%
2022/10/11	2	24.85	0	0.00	24.65	2	1,210	0.17%
2022/10/05	2	25.80	0	0.00	25.50	2	1,274	0.16%
2022/09/28	2	26.50	0	0.00	24.80	2	1,701	0.12%
2022/09/23	0	0.00	7	29.29	28.80	-7	1,890	-0.37%
2022/09/22	1	28.15	0	0.00	29.00	1	1,932	0.05%
2022/09/21	1	28.60	0	0.00	28.50	1	2,031	0.05%
2022/09/20	0.1	28.90	0	0.00	28.80	0.1	2,162	0.00%
2022/09/16	2	28.70	0	0.00	28.75	2	2,273	0.09%
2022/09/15	3	29.58	0	0.00	29.30	3	2,281	0.13%
2022/09/13	0	0.00	0.1	30.00	29.95	-0.1	2,312	0.00%
2022/09/12	0	29.45	0	0.00	29.95	0	2,326	0.00%
2022/09/05	0	0.00	3	30.00	29.50	-3	2,430	-0.12%
2022/08/19	0	0.00	0.1	29.85	29.95	-0.1	2,644	0.00%
2022/08/12	0	0.00	8	28.42	28.65	-8	2,573	-0.31%
2022/08/11	1	28.50	0	0.00	28.50	1	2,569	0.04%
2022/08/09	8.1	28.97	0	29.00	28.85	8.1	2,562	0.31%
2022/08/08	0	28.40	1	28.60	28.60	-1	2,544	-0.04%
2022/07/29	0	28.40	0	0.00	28.65	0	2,486	0.00%
2022/07/26	0	0.00	4	28.25	27.90	-4	2,478	-0.16%
2022/07/25	1	28.75	2	28.70	28.70	-1	2,471	-0.04%
2022/07/22	1	29.15	14	29.05	29.05	-13	2,465	-0.53%
2022/07/21	0	0.00	9	28.73	29.05	-9	2,466	-0.36%
2022/07/20	25.2	29.33	0	0.00	28.90	25.2	2,460	1.02%
2022/07/15	4	28.60	0	0.00	28.70	4	2,419	0.17%
2022/07/13	0	0.00	1	28.15	27.65	-1	2,414	-0.04%
2022/07/12	6	28.68	0	0.00	27.85	6	2,385	0.25%
2022/07/11	2	30.98	0	0.00	30.90	2	2,288	0.09%
2022/07/08	0	0.00	7	32.86	32.95	-7	2,183	-0.32%
2022/07/07	7	29.50	1	28.60	31.30	6	2,070	0.29%
2022/07/05	2	30.90	2	31.88	32.75	0	2,015	0.00%
2022/07/04	1	31.40	3	32.23	33.00	-2	1,931	-0.10%
2022/06/29	0	34.10	1	34.40	34.40	-1	1,791	-0.06%
2022/06/28	1	33.75	0	33.40	34.65	1	1,701	0.06%
2022/06/27	0	32.75	4.2	31.30	33.10	-4.2	1,584	-0.27%
2022/06/24	0.2	30.10	0	0.00	30.10	0.2	1,525	0.01%
2022/06/17	0	0.00	1	30.25	30.35	-1	1,450	-0.07%
2022/06/14	0	0.00	4	30.45	30.75	-4	1,418	-0.28%
2022/06/13	0	31.10	0.5	31.01	31.30	-0.5	1,381	-0.03%
2022/06/09	4	29.60	0	0.00	30.10	4	1,279	0.31%
2022/06/07	0	0.00	6	27.70	27.50	-6	1,182	-0.51%
2022/06/06	0	28.30	1	28.79	28.50	-1	1,155	-0.09%
2022/05/23	0	23.30	0	0.00	23.15	0	1,091	0.00%
2022/05/19	1	22.70	0	0.00	23.00	1	1,119	0.09%
2022/05/13	0	0.00	3	21.43	21.75	-3	1,159	-0.26%
2022/05/10	0	0.00	1	21.00	22.45	-1	1,230	-0.08%
2022/04/29	0.5	23.80	0	0.00	23.25	0.5	1,259	0.04%
2022/04/20	1	26.25	0	0.00	26.10	1	1,335	0.07%
2022/04/11	0	0.00	1	26.20	26.05	-1	1,772	-0.06%
2022/04/08	1	27.40	1	27.30	27.55	0	1,899	0.00%
2022/04/07	0	27.93	5	28.20	27.15	-5	2,246	-0.22%
2022/04/06	0	0.00	1	28.35	28.30	-1	2,627	-0.04%
2022/03/30	0	0.00	1	30.10	30.25	-1	2,816	-0.04%
2022/03/29	1	29.10	1.9	29.42	29.40	-0.9	2,851	-0.03%
2022/03/28	6	30.43	0	0.00	30.30	6	2,817	0.21%
2022/03/24	1	31.80	1	31.85	31.85	0	2,807	0.00%
2022/03/17	3	31.80	1	31.70	31.75	2	2,939	0.07%
2022/03/16	0	0.00	5	31.57	32.10	-5	2,925	-0.17%
2022/03/10	0	0.00	1	32.90	32.65	-1	2,994	-0.03%
2022/03/09	1	32.80	0	0.00	32.50	1	3,020	0.03%
2022/03/04	1	34.80	2	34.80	34.40	-1	3,038	-0.03%
2022/03/02	2	33.90	0	0.00	33.75	2	3,136	0.06%
2022/02/24	2	34.00	1	34.00	32.95	1	3,209	0.03%
2022/02/23	0	0.00	3	34.10	34.15	-3	3,223	-0.09%
2022/02/21	1	34.65	0	0.00	34.70	1	3,383	0.03%
2022/02/16	0	0.00	1	35.35	35.10	-1	3,620	-0.03%
2022/02/15	2	35.05	2	35.25	35.00	0	3,683	0.00%
2022/02/14	0	35.00	0	35.00	34.80	0	3,709	0.00%
2022/02/11	1	35.45	5	34.00	36.30	-4	3,725	-0.11%
2022/02/09	5	34.90	0.1	34.91	35.00	4.9	3,770	0.13%
2022/02/07	1	33.90	0	0.00	34.15	1	3,894	0.03%
2022/01/24	0	0.00	1	33.45	33.50	-1	4,547	-0.02%
2022/01/21	3	33.87	0	0.00	33.80	3	4,742	0.06%
2022/01/20	6	34.13	0	0.00	33.90	6	4,836	0.12%
2022/01/14	0	0.00	1	33.80	33.80	-1	5,129	-0.02%
2022/01/12	2	35.50	0	0.00	35.10	2	5,312	0.04%
2022/01/06	2	37.20	2	37.43	37.65	0	5,707	0.00%
2022/01/05	0	0.00	2	38.10	38.10	-2	5,902	-0.03%
2022/01/04	0	0.00	14	39.38	39.50	-14	5,927	-0.24%
2022/01/03	15	39.81	2	40.10	39.05	13	5,861	0.22%
2021/12/30	54.4	39.64	16	39.83	39.70	38.4	5,800	0.66%
2021/12/29	20.1	37.67	6.1	38.68	39.80	14	5,503	0.26%
2021/12/28	1	37.90	0.9	35.73	37.90	0.1	5,193	0.00%
2021/12/23	0	0.00	10	35.05	34.80	-10	5,592	-0.18%
2021/12/22	0	0.00	2	33.88	33.75	-2	5,938	-0.03%
2021/12/21	1	33.80	0	0.00	33.80	1	6,309	0.02%
2021/12/17	3.1	33.90	0	0.00	33.80	3.1	6,628	0.05%
2021/12/16	4	35.24	0	0.00	35.00	4	6,729	0.06%
2021/12/14	0	33.65	0	0.00	33.10	0	6,747	0.00%
2021/12/10	5	33.90	3	34.22	34.30	2	7,048	0.03%
2021/12/09	2.5	34.26	0	0.00	34.20	2.5	7,050	0.04%
2021/12/07	4	33.50	1	33.65	33.40	3	7,108	0.04%
2021/12/02	3.1	33.44	0	0.00	33.15	3.1	7,209	0.04%
2021/12/01	0.1	33.83	0	0.00	33.85	0.1	7,283	0.00%
2021/11/30	0	0.00	4	34.34	34.10	-4	7,423	-0.05%
2021/11/29	3	33.07	0	0.00	33.45	3	7,551	0.04%
2021/11/26	5.1	34.84	0	0.00	34.15	5.1	7,593	0.07%
2021/11/24	1	36.00	0	0.00	35.90	1	7,795	0.01%
2021/11/23	2	36.00	4	36.15	35.60	-2	8,168	-0.02%
2021/11/22	1	35.95	0	0.00	36.25	1	8,335	0.01%
2021/11/19	0.2	36.10	5	36.10	35.90	-4.9	8,407	-0.06%
2021/11/18	1	36.90	2	37.13	36.60	-1	8,395	-0.01%
2021/11/17	1	37.10	3.2	37.07	38.00	-2.2	8,354	-0.03%
2021/11/16	1	36.75	2	36.80	36.30	-1	8,369	-0.01%
2021/11/15	2	36.00	4	35.76	36.05	-2	8,405	-0.02%
2021/11/12	2.2	35.25	0	0.00	35.10	2.2	8,506	0.03%
2021/11/11	0	0.00	5	36.50	35.65	-5	8,636	-0.06%
2021/11/10	4	36.61	0	0.00	36.25	4	8,757	0.05%
2021/11/05	5	36.15	0	0.00	36.15	5	9,159	0.05%
2021/11/04	0	0.00	2	36.65	36.55	-2	9,198	-0.02%
2021/11/03	2	36.73	4	36.54	36.45	-2	9,195	-0.02%
2021/11/02	6	38.10	1	39.40	37.00	5	9,183	0.05%
2021/11/01	6	39.66	20	39.77	39.90	-14	9,108	-0.15%
2021/10/29	1	37.40	0	0.00	37.30	1	9,048	0.01%
2021/10/27	0	0.00	1	35.15	35.00	-1	9,053	-0.01%
2021/10/26	2	35.73	1	35.50	35.10	1	9,048	0.01%
2021/10/25	0	0.00	1	35.50	34.95	-1	8,983	-0.01%
2021/10/22	3	35.10	1	35.50	35.25	2	9,010	0.02%
2021/10/20	1	36.65	0	0.00	36.20	1	8,966	0.01%
2021/10/19	0	0.00	2	37.50	37.20	-2	8,954	-0.02%
2021/10/18	2	36.10	6.2	35.85	36.00	-4.2	8,880	-0.05%
2021/10/15	0	0.00	1	36.30	36.30	-1	8,953	-0.01%
2021/10/14	2.2	35.71	2	36.23	35.70	0.2	9,077	0.00%
2021/10/13	4	35.16	24	35.52	36.90	-20	9,218	-0.22%
2021/10/12	7	32.94	2	33.73	33.90	5	9,239	0.05%
2021/10/08	5	35.20	1	36.00	34.85	4	9,289	0.04%
2021/10/07	12	35.25	5	35.22	35.55	7	9,247	0.08%
2021/10/06	2	33.55	0	0.00	33.50	2	9,169	0.02%
2021/10/05	0	0.00	7	33.96	33.90	-7	9,156	-0.08%
2021/10/04	9	34.49	9	34.98	33.10	0	9,074	0.00%
2021/10/01	20	36.87	6	37.09	36.30	14	8,899	0.16%
2021/09/30	5	36.74	1	36.25	36.25	4	8,696	0.05%
2021/09/29	13	38.87	26	39.99	38.60	-13	8,459	-0.15%
2021/09/28	37	37.90	6	36.77	40.00	31	8,080	0.38%
2021/09/27	4	36.96	12	36.25	36.45	-8	7,705	-0.10%
2021/09/24	3	35.28	1	35.45	34.60	2	7,493	0.03%
2021/09/23	1	35.35	4	34.48	35.20	-3	7,406	-0.04%
2021/09/17	0	0.00	1	34.25	33.80	-1	7,257	-0.01%
2021/09/16	0	0.00	5	34.75	34.05	-5	7,187	-0.07%
2021/09/15	4	34.84	22.2	35.35	35.35	-18.2	7,035	-0.26%
2021/09/14	0	0.00	4	32.20	32.15	-4	6,856	-0.06%
2021/09/13	2	33.90	10	32.60	32.70	-8	6,834	-0.12%
2021/09/10	1	33.40	0	0.00	32.80	1	6,795	0.01%
2021/09/09	10	33.21	0	0.00	33.05	10	6,757	0.15%
2021/09/08	2	31.50	1	32.10	31.05	1	6,707	0.01%
2021/09/07	2	33.00	10	33.00	32.50	-8	6,677	-0.12%
2021/09/06	0	0.00	4	33.60	33.05	-4	6,634	-0.06%
2021/09/03	2	33.50	11	33.75	35.00	-9	6,541	-0.14%
2021/09/02	11	34.66	10	35.10	34.20	1	6,390	0.02%
2021/09/01	12	35.83	0	0.00	35.70	12	6,239	0.19%
2021/08/31	2	35.48	5	36.20	36.20	-3	6,141	-0.05%
2021/08/30	0	0.00	1	36.05	36.05	-1	6,010	-0.02%
2021/08/27	6	36.36	13	36.15	35.80	-7	5,847	-0.12%
2021/08/26	16	33.70	14	34.28	35.10	2	5,451	0.04%
2021/08/25	0	0.00	1	31.95	31.95	-1	5,249	-0.02%
2021/08/24	1	30.55	0	30.60	29.05	1	5,152	0.02%
2021/08/23	3	29.80	0	0.00	30.25	3	5,103	0.06%
2021/08/20	5	29.86	3	28.33	29.55	2	5,034	0.04%
2021/08/19	4	29.79	1	30.95	28.75	3	4,895	0.06%
2021/08/18	3	30.27	13	29.67	31.90	-10	4,775	-0.21%
2021/08/17	14	33.68	20	35.01	32.40	-6	4,636	-0.13%
2021/08/16	3	36.40	0	0.00	36.00	3	4,441	0.07%
2021/08/13	26	37.78	7	36.39	37.90	19	4,278	0.44%
2021/08/12	8	33.85	3	35.10	36.10	5	3,995	0.13%
2021/08/11	16	32.93	8	32.86	32.95	8	3,857	0.21%
2021/08/10	0	0.00	15	33.74	33.40	-15	3,779	-0.40%
2021/08/09	0	0.00	1	35.00	34.50	-1	3,702	-0.03%
2021/08/06	1	34.40	0	0.00	34.70	1	3,649	0.03%
2021/08/05	21	34.59	1.8	35.67	35.65	19.2	3,580	0.54%
2021/08/04	1	34.30	6	36.12	36.00	-5	3,431	-0.15%
2021/08/03	15	33.40	2	31.85	34.10	13	3,232	0.40%
2021/08/02	2	31.85	6	31.99	32.15	-4	3,079	-0.13%
2021/07/30	1	30.05	0	0.00	29.80	1	2,942	0.03%
2021/07/29	0	0.00	2	30.20	29.80	-2	2,918	-0.07%
2021/07/28	9	28.43	1	29.90	30.40	8	2,902	0.28%
2021/07/27	5	29.00	0	0.00	29.05	5	2,871	0.17%
2021/07/26	1	30.60	0	0.00	30.60	1	2,850	0.04%
2021/07/23	0	0.00	5	31.73	31.30	-5	2,867	-0.17%
2021/07/22	0	0.00	25	30.95	31.05	-25	2,837	-0.88%
2021/07/21	4	31.13	1	30.75	30.15	3	2,836	0.11%
2021/07/20	23	31.20	21	31.05	31.20	2	2,716	0.07%
2021/07/19	4	30.71	6	31.03	31.80	-2	2,483	-0.08%
2021/07/16	31	29.50	12	28.72	29.10	19	2,224	0.85%
2021/07/15	5	28.15	20	27.98	28.15	-15	2,013	-0.75%
2021/07/14	0	0.00	1	24.70	25.60	-1	1,852	-0.05%
2021/07/12	1	24.35	3	23.35	23.95	-2	1,813	-0.11%
2021/07/09	0	0.00	2	23.40	23.25	-2	1,778	-0.11%
2021/07/07	0	0.00	28	23.44	23.30	-28	1,867	-1.50%
2021/06/30	5	23.86	0	0.00	23.60	5	2,103	0.24%
2021/06/22	4	23.20	0	0.00	22.95	4	2,121	0.19%
2021/06/17	0	0.00	1	24.55	24.50	-1	2,202	-0.05%
2021/06/16	1	25.80	1	24.45	24.80	0	2,209	0.00%
2021/06/15	1	24.05	0	0.00	24.10	1	2,201	0.05%
2021/06/10	0	0.00	0.4	23.75	23.80	-0.4	2,228	-0.02%
2021/06/09	0	0.00	0.2	23.35	23.40	-0.2	2,244	-0.01%
2021/06/04	0	0.00	2	23.80	23.70	-2	2,373	-0.08%
2021/06/03	2	24.40	20	24.19	24.00	-18	2,494	-0.72%
2021/06/01	20	24.35	0	0.00	24.80	20	2,512	0.80%
2021/05/26	1	23.55	0	0.00	23.55	1	2,513	0.04%
2021/05/19	1	21.85	0	0.00	23.30	1	2,583	0.04%
2021/05/17	0	20.75	0	20.75	20.75	0	2,594	0.00%
2021/05/14	1	23.10	0	0.00	23.05	1	2,578	0.04%
2021/05/13	1	22.70	0	0.00	22.60	1	2,559	0.04%
2021/05/11	1	25.65	0	0.00	25.65	1	2,515	0.04%
2021/05/05	1	27.30	0	0.00	27.05	1	2,480	0.04%
2021/05/04	2	27.83	2	26.95	27.80	0	2,459	0.00%
2021/05/03	1	29.90	1	29.95	29.40	0	2,416	0.00%
2021/04/29	0	0.00	3	29.27	29.90	-3	2,358	-0.13%
2021/04/28	6	29.68	4	30.25	28.85	2	2,298	0.09%
2021/04/27	0	0.00	7	29.24	29.85	-7	2,231	-0.31%
2021/04/26	0	0.00	2	28.60	28.65	-2	2,130	-0.09%
2021/04/23	2	28.00	0	0.00	27.80	2	2,117	0.09%
2021/04/22	1	27.80	0	0.00	27.50	1	2,129	0.05%
2021/04/21	0	0.00	1	29.30	29.00	-1	2,085	-0.05%
2021/04/19	1	27.50	0	0.00	27.45	1	2,029	0.05%
2021/04/16	0	0.00	1	28.20	27.75	-1	2,034	-0.05%
2021/04/14	2	27.00	1	27.40	27.35	1	2,125	0.05%
2021/04/13	2	28.48	1	29.70	28.30	1	2,145	0.05%
2021/04/12	1	28.25	0	0.00	28.20	1	2,185	0.05%
2021/04/09	1	28.85	0	0.00	28.80	1	2,340	0.04%
2021/04/08	0	0.00	16	29.31	29.50	-16	2,298	-0.70%
2021/04/06	0	0.00	2	27.80	28.35	-2	2,282	-0.09%
2021/03/31	8	27.20	0	0.00	27.05	8	2,309	0.35%
2021/03/29	9	27.78	1	27.30	27.45	8	2,372	0.34%
2021/03/26	1	27.00	0	0.00	27.10	1	2,376	0.04%
2021/03/25	0	0.00	9	27.40	27.50	-9	2,364	-0.38%
2021/03/23	3	28.80	0	0.00	28.05	3	2,370	0.13%
2021/03/22	0	0.00	10	29.03	28.95	-10	2,349	-0.43%
2021/03/18	0	0.00	2	28.10	28.25	-2	2,309	-0.09%
2021/03/15	1	28.90	0	0.00	28.40	1	2,371	0.04%
2021/03/11	0	0.00	1	28.20	28.20	-1	2,442	-0.04%
2021/03/10	2	28.10	16	28.51	28.55	-14	2,539	-0.55%
2021/03/09	12	28.68	5	28.80	28.65	7	2,665	0.26%
2021/03/04	0	0.00	6	26.63	26.05	-6	2,603	-0.23%
2021/03/02	3	25.85	0	0.00	25.85	3	2,649	0.11%
2021/02/25	3	26.70	0	0.00	26.70	3	2,768	0.11%
2021/02/23	0	0.00	1	27.15	27.35	-1	2,778	-0.04%
2021/02/22	1	26.20	0	0.00	26.90	1	2,803	0.04%
2021/02/19	0	0.00	2	26.00	26.00	-2	2,844	-0.07%
2021/02/18	2	25.40	0	0.00	25.70	2	2,887	0.07%
2021/02/17	1	24.00	0	0.00	24.70	1	2,915	0.03%
2021/02/02	0	0.00	2	24.00	24.10	-2	3,001	-0.07%
2021/01/28	1	26.30	0	0.00	26.30	1	3,133	0.03%
2021/01/27	3	26.48	0	0.00	26.55	3	3,197	0.09%
2021/01/22	3	26.70	5	26.87	26.60	-2	3,319	-0.06%
2021/01/21	1	26.50	1	27.30	26.35	0	3,351	0.00%
2021/01/20	1	27.50	0	0.00	26.95	1	3,410	0.03%
2021/01/19	1	28.15	0	0.00	28.10	1	3,443	0.03%
2021/01/18	0	0.00	1	28.50	28.50	-1	3,471	-0.03%
2021/01/15	6	27.98	0	0.00	27.95	6	3,486	0.17%
2021/01/12	10	28.00	20	28.17	28.00	-10	3,529	-0.28%
2021/01/11	3	28.10	0	0.00	28.40	3	3,574	0.08%
2021/01/08	1	28.55	0	0.00	28.55	1	3,679	0.03%
2021/01/07	0	0.00	1	29.65	29.65	-1	3,778	-0.03%
2021/01/06	7	29.18	12	29.63	28.95	-5	3,923	-0.13%
2021/01/05	8	30.66	0	0.00	30.30	8	4,064	0.20%
2021/01/04	36.6	31.38	6	31.57	32.00	30.6	4,229	0.72%
2020/12/31	0	0.00	10	29.75	29.40	-10	4,157	-0.24%
2020/12/30	10	30.20	0	0.00	29.75	10	4,230	0.24%
2020/12/29	0	0.00	19	30.05	29.75	-19	4,311	-0.44%
2020/12/24	1	28.25	2	28.50	28.20	-1	4,476	-0.02%
2020/12/23	6	27.63	1	29.00	28.80	5	4,523	0.11%
2020/12/22	1	27.50	0	0.00	27.40	1	4,684	0.02%
2020/12/21	1	27.90	0	0.00	27.80	1	4,856	0.02%
2020/12/17	5	27.90	0	0.00	28.00	5	5,179	0.10%
2020/12/16	0	0.00	1	28.75	28.30	-1	5,430	-0.02%
2020/12/15	3	28.20	9	29.00	28.10	-6	5,583	-0.11%
2020/12/14	1	28.60	0.1	28.05	28.70	0.9	5,747	0.02%
2020/12/11	4	28.08	0	0.00	27.90	4	5,821	0.07%
2020/12/10	1	28.65	0	0.00	28.70	1	5,837	0.02%
2020/12/09	0	0.00	1	29.30	29.65	-1	5,851	-0.02%
2020/12/08	1	28.65	10	28.63	28.80	-9	5,885	-0.15%
2020/12/07	4	29.60	0	0.00	29.00	4	5,931	0.07%
2020/12/04	11	30.10	0	0.00	30.00	11	5,965	0.18%
2020/12/03	4	30.15	4.7	30.52	30.55	-0.7	5,931	-0.01%
2020/12/02	1	27.80	0	0.00	27.80	1	5,898	0.02%
2020/11/30	4	28.70	6	29.00	28.75	-2	6,526	-0.03%
2020/11/27	4	28.50	0	0.00	28.40	4	6,782	0.06%
2020/11/26	1	28.50	0	0.00	28.50	1	7,197	0.01%
2020/11/25	1	28.50	0	0.00	28.95	1	7,238	0.01%
2020/11/18	0	0.00	20	26.95	26.95	-20	7,343	-0.27%
2020/11/17	24	28.02	0	0.00	27.75	24	7,306	0.33%
2020/11/16	6	27.68	0	0.00	27.05	6	7,340	0.08%
2020/11/12	1	28.05	18	28.78	28.05	-17	7,473	-0.23%
2020/11/10	1	28.70	2	28.80	28.70	-1	7,778	-0.01%
2020/11/09	18	29.26	1	29.00	29.00	17	7,789	0.22%
2020/11/05	1	29.30	0	0.00	29.30	1	7,952	0.01%
2020/11/04	0	0.00	2	27.85	27.55	-2	8,034	-0.02%
2020/11/03	0	0.00	1	29.00	28.65	-1	7,984	-0.01%
2020/11/02	0	0.00	2	28.60	28.40	-2	7,976	-0.03%
2020/10/28	3	32.02	0	0.00	31.20	3	7,881	0.04%
2020/10/21	0	0.00	1	31.10	30.65	-1	7,725	-0.01%
2020/10/19	0	0.00	1	30.70	30.80	-1	7,717	-0.01%
2020/10/16	1	32.15	11	30.60	30.90	-10	7,684	-0.13%
2020/10/15	1	33.60	2	32.60	32.40	-1	7,580	-0.01%
2020/10/14	12	34.06	1	34.50	33.20	11	7,445	0.15%
2020/10/13	2	33.35	1	33.10	33.20	1	7,306	0.01%
2020/10/12	1	32.85	6	33.41	34.80	-5	7,152	-0.07%
2020/10/08	0	0.00	16	32.52	32.20	-16	7,050	-0.23%
2020/10/07	0	0.00	1	31.85	31.70	-1	7,102	-0.01%
2020/10/06	5	31.97	0	0.00	31.90	5	7,050	0.07%
2020/10/05	6	31.09	10	31.19	31.20	-4	7,003	-0.06%
2020/09/30	25	31.01	0	0.00	31.85	25	6,972	0.36%
2020/09/29	2	29.58	4	29.80	29.00	-2	6,925	-0.03%
2020/09/28	1	30.40	0	0.00	30.25	1	6,994	0.01%
2020/09/25	1	33.00	18	31.29	30.80	-17	7,185	-0.24%
2020/09/24	9	32.79	5	33.00	32.25	4	7,193	0.06%
2020/09/23	1	33.15	9	34.66	34.65	-8	7,055	-0.11%
2020/09/22	12	33.33	0	0.00	33.90	12	6,900	0.17%
2020/09/21	4	34.29	8	35.61	35.05	-4	6,755	-0.06%
2020/09/18	0	0.00	10	34.43	34.80	-10	6,502	-0.15%
2020/09/17	14	31.00	4	30.95	32.00	10	6,359	0.16%
2020/09/16	5	28.30	0	0.00	29.10	5	6,183	0.08%
2020/09/15	11	28.45	2	28.60	28.30	9	6,107	0.15%
2020/09/14	0	0.00	1	27.80	27.90	-1	6,105	-0.02%
2020/09/11	0	0.00	1	28.30	28.30	-1	6,069	-0.02%
2020/09/10	0	0.00	2	29.00	28.40	-2	5,996	-0.03%
2020/09/09	1	28.00	0	0.00	28.55	1	5,930	0.02%
2020/09/08	0	0.00	54	27.95	27.00	-54	5,833	-0.93%
2020/09/07	1	29.00	150	27.90	27.50	-149	5,766	-2.58%	大賣/鉅額交易
2020/09/04	1	28.50	0	0.00	29.40	1	5,634	0.02%
2020/09/03	2	27.07	1	26.00	28.00	1	5,352	0.02%
2020/09/02	1	22.90	0	25.95	25.95	1	5,070	0.02%
2020/09/01	0	0.00	1	23.25	23.60	-1	4,823	-0.02%
2020/08/31	0	0.00	1	22.40	22.40	-1	4,422	-0.02%
2020/08/28	0	0.00	41	19.38	20.40	-41	4,371	-0.94%
2020/08/26	1	18.60	0	0.00	18.60	1	4,135	0.02%
2020/08/25	1	18.95	0	0.00	18.75	1	4,143	0.02%
2020/08/21	0	0.00	10	18.20	18.30	-10	4,210	-0.24%
2020/08/19	200	18.55	10	18.88	18.65	190	4,284	4.43%	大買/鉅額交易
2020/08/18	3	19.50	21	19.50	19.45	-18	4,248	-0.42%
2020/08/17	0	0.00	10	19.90	19.90	-10	4,213	-0.24%
2020/08/14	6	20.02	9	19.72	19.80	-3	4,110	-0.07%
2020/08/13	40	18.45	0	0.00	18.35	40	3,915	1.02%
2020/08/12	30	19.22	10	18.80	18.85	20	3,913	0.51%
2020/08/11	31	19.61	0	0.00	18.85	31	3,866	0.80%
2020/07/27	2	18.00	40	18.25	17.75	-38	4,014	-0.95%
2020/07/24	0	0.00	2	18.30	18.25	-2	4,110	-0.05%
2020/07/23	20	18.55	0	0.00	18.55	20	4,185	0.48%
2020/07/22	20	18.88	0	0.00	18.70	20	4,178	0.48%
2020/07/21	0	0.00	1	18.55	18.30	-1	4,148	-0.02%
2020/07/16	0	0.00	1	18.75	18.80	-1	4,149	-0.02%
2020/07/15	1	20.40	3	20.40	19.15	-2	4,124	-0.05%
2020/07/14	3	19.60	3	19.05	19.60	0	3,999	0.00%
2020/07/10	2	18.10	0	0.00	18.10	2	3,848	0.05%
2020/07/09	0	0.00	1	19.00	19.00	-1	3,811	-0.03%
2020/07/08	2	19.20	0	0.00	19.45	2	3,777	0.05%
2020/07/07	2	19.05	0	0.00	18.80	2	3,725	0.05%
2020/07/06	1	19.10	0	19.80	20.10	1	3,703	0.03%
2020/07/03	2	18.80	1	18.80	18.80	1	3,508	0.03%
2020/06/12	0	0.00	10	15.80	16.10	-10	3,451	-0.29%
2020/06/10	10	16.50	1	17.00	16.50	9	3,487	0.26%
2020/06/09	0	0.00	10	17.60	17.05	-10	3,515	-0.28%
2020/06/04	0	0.00	1	17.65	17.65	-1	3,680	-0.03%
2020/06/02	1	17.65	0	0.00	17.40	1	3,808	0.03%
2020/05/29	0	0.00	1	17.60	17.50	-1	3,895	-0.03%
2020/05/28	15	17.46	0	0.00	17.40	15	3,945	0.38%
2020/05/25	0	0.00	10	17.60	17.60	-10	3,929	-0.25%
2020/05/22	6	16.91	0	0.00	16.70	6	3,938	0.15%
2020/05/19	5	16.90	0	0.00	16.85	5	4,200	0.12%
2020/05/08	0	17.20	0.7	17.20	17.30	-0.7	4,772	-0.01%
2020/04/29	0	15.10	0	15.10	15.15	0	4,787	0.00%
2020/04/28	0	0.00	1	15.15	15.55	-1	4,724	-0.02%
2020/04/24	0	13.80	0	0.00	13.80	0	4,768	0.00%
2020/04/23	0	13.70	0	13.70	13.70	0	4,959	0.00%
2020/04/22	0	0.00	1	13.95	14.05	-1	5,033	-0.02%
2020/04/20	0	14.40	0	0.00	14.50	0	5,286	0.00%
2020/04/17	0	14.15	0	0.00	14.05	0	5,535	0.00%
2020/04/15	0	14.40	0	0.00	14.40	0	5,890	0.00%
2020/04/10	0	14.35	0	0.00	14.40	0	5,845	0.00%
2020/04/09	0	14.00	0	14.00	14.00	0	5,786	0.00%
2020/04/01	0	0.00	2	10.68	10.95	-2	5,575	-0.04%
2020/03/27	2	11.60	0	0.00	11.65	2	5,560	0.04%
2020/03/20	0	10.35	1	10.20	10.35	-1	5,410	-0.02%
2020/03/16	0	11.80	0	0.00	11.70	0	5,293	0.00%
2020/03/13	1	12.40	0	0.00	12.75	1	5,240	0.02%
2020/03/12	0	0.00	1	14.50	13.75	-1	5,158	-0.02%
2020/03/11	2	15.55	0	0.00	15.05	2	5,075	0.04%
2020/03/10	0	0.00	1	14.85	15.60	-1	5,021	-0.02%
2020/03/09	1	15.40	0	0.00	15.05	1	4,934	0.02%
2020/03/03	0	0.00	1	18.20	17.40	-1	4,812	-0.02%
2020/02/26	1	18.10	0	0.00	17.95	1	4,569	0.02%
2020/02/24	0	0.00	0.1	18.70	18.90	-0.1	4,424	0.00%
2020/02/21	0	0.00	1	18.50	18.25	-1	4,334	-0.02%
2020/02/20	0	0.00	5	19.85	19.55	-5	4,210	-0.12%
2020/02/19	6	18.89	1	18.95	18.90	5	4,052	0.12%
2020/02/18	2	19.00	0	18.90	19.05	2	3,914	0.05%
2020/02/17	0	0.00	0	18.75	18.75	0	3,700	0.00%
2020/02/14	0	16.95	1	17.05	17.05	-1	3,549	-0.03%
2020/02/12	0	15.05	0	15.05	15.20	0	3,361	0.00%
2020/02/10	0	14.70	0	14.70	14.90	0	3,274	0.00%
2020/02/07	0	0.00	5	14.02	14.00	-5	3,266	-0.15%
2020/02/06	0	0.00	18	13.25	13.25	-18	3,235	-0.56%
2020/01/31	3	13.40	0	12.90	12.90	3	3,584	0.08%
2020/01/30	0	0.00	1	13.10	13.50	-1	3,541	-0.03%
2020/01/20	0	0.00	10	12.80	12.80	-10	3,448	-0.29%
2020/01/08	0	6.57	0	6.57	6.55	0	3,418	0.00%
2020/01/02	0	6.97	1	7.00	7.00	-1	2,812	-0.04%
2019/12/31	3	6.36	0	0.00	6.50	3	2,546	0.12%
2019/12/30	0	0.00	0	5.91	5.91	0	2,217	0.00%
2019/11/27	0	5.57	0	5.57	5.56	0	2,194	0.00%
2019/11/25	0	5.36	0	5.36	5.31	0	2,192	0.00%
2019/11/21	0	0.00	100	5.44	5.44	-100	2,129	-4.70%
2019/11/20	0	0.00	100	4.93	4.95	-100	2,086	-4.79%
2019/11/14	0	0.00	100	5.12	5.08	-100	2,204	-4.54%
2019/11/13	0.1	5.18	0.1	5.18	5.18	0	2,203	0.00%
2019/11/11	0	5.36	0	5.36	5.36	0	2,213	0.00%
2019/10/28	0	5.68	0	5.68	5.70	0	2,119	0.00%
2019/10/25	0	6.01	0	6.01	6.05	0	2,118	0.00%
2019/10/24	3	6.25	0.1	6.27	6.25	3	2,024	0.15%
2019/10/23	0.1	5.66	0	5.66	5.70	0.1	1,902	0.00%
2019/10/22	0	0.00	1.1	5.80	5.80	-1.1	1,852	-0.06%
2019/10/21	0.1	5.25	101.1	4.99	5.28	-101	1,694	-5.96%	大賣/
2019/10/18	0.1	4.90	0	0.00	4.91	0.1	1,654	0.00%
2019/10/17	0	0.00	0.6	4.81	4.90	-0.6	1,641	-0.03%
2019/10/09	100	4.68	0	4.69	4.69	100	1,655	6.04%
2019/10/08	0.5	5.04	0	0.00	4.59	0.5	1,654	0.03%
2019/10/07	0.6	4.64	1	4.65	4.64	-0.4	1,654	-0.03%
2019/10/04	0.5	4.72	0	0.00	4.74	0.5	1,644	0.03%
2019/10/03	0	0.00	0.4	4.71	4.77	-0.4	1,635	-0.03%
2019/10/02	0	0.00	0.5	5.30	4.82	-0.5	1,641	-0.03%
2019/10/01	1	4.80	0.5	5.33	4.84	0.5	1,648	0.03%
2019/09/19	0	0.00	0	5.32	4.87	0	1,585	0.00%
2019/09/17	0	4.92	0	0.00	4.88	0	1,587	0.00%
2019/09/09	0.5	5.47	0.1	5.47	4.99	0.4	1,537	0.02%
2019/09/06	0.1	5.30	0.1	5.30	4.98	0	1,528	0.00%
2019/09/03	1	4.84	0.4	5.10	4.94	0.6	1,495	0.04%
2019/09/02	0.5	4.99	8	4.83	4.95	-7.5	1,456	-0.52%
2019/08/22	0	5.00	0	5.00	4.62	0	1,311	0.00%
2019/08/21	0	0.00	0.5	4.65	4.60	-0.5	1,273	-0.04%
2019/08/20	0.1	4.60	0.1	4.60	4.58	0	1,258	0.00%
2019/08/19	0.4	4.40	0	4.40	4.41	0.4	1,209	0.03%
2019/08/16	0	0.00	1	4.26	4.26	-1	1,181	-0.08%
2019/08/15	1	4.10	0.4	4.60	4.24	0.6	1,192	0.05%
2019/08/14	0.1	4.23	100.1	4.20	4.27	-100	1,210	-8.26%
2019/08/13	0.4	4.27	68	4.26	4.27	-67.6	1,210	-5.59%
2019/08/08	0	0.00	2	4.19	4.16	-2	1,221	-0.16%
2019/08/07	0	0.00	50	4.17	4.17	-50	1,217	-4.11%
2019/08/01	0	0.00	0.4	4.46	4.36	-0.4	1,177	-0.03%
2019/07/30	0.4	4.32	0	0.00	4.37	0.4	1,155	0.03%
2019/07/29	0	4.35	1	4.35	4.35	-1	1,125	-0.09%
2019/07/26	0	0.00	0.4	3.95	3.96	-0.4	1,042	-0.04%
2019/07/25	0.5	4.16	0	0.00	3.93	0.5	1,032	0.05%
2019/07/24	0	0.00	46	3.71	3.82	-46	1,020	-4.51%
2019/07/23	45	3.63	0.5	4.18	3.55	44.5	987	4.51%
2019/07/22	101.8	3.85	0	0.00	3.80	101.8	952	10.69%	大買/鉅額交易
2019/07/19	3.2	4.03	0.1	4.15	4.00	3	927	0.32%
2019/07/18	0.1	4.07	0.1	4.07	4.03	0	931	0.00%
2019/07/17	1	3.98	0.5	4.00	4.00	0.5	929	0.06%
2019/07/02	200	4.33	0	0.00	4.35	200	947	21.10%	大買/鉅額交易
2019/06/25	50.1	4.42	0	0.00	4.36	50.1	975	5.13%
2019/06/24	50	4.50	0	0.00	4.50	50	950	5.26%
2019/06/14	20	4.54	0	0.00	4.55	20	1,025	1.95%
2019/06/13	50	4.52	0	0.00	4.55	50	1,121	4.46%
2019/05/31	0.7	4.47	0	0.00	4.47	0.7	1,107	0.06%
2019/05/30	0.2	4.45	0.8	4.45	4.48	-0.6	1,096	-0.06%
2019/05/29	0	0.00	0.2	4.89	4.48	-0.2	1,092	-0.02%
2019/05/28	0.1	4.82	0.1	4.82	4.45	0	1,086	0.00%
2019/05/27	50.1	4.34	0.1	4.48	4.39	50.1	1,082	4.62%
2019/05/24	0.9	4.81	0	0.00	4.40	0.9	1,073	0.08%
2019/05/13	0	0.00	0.1	4.58	4.58	-0.1	980	-0.01%
2019/05/07	0.1	4.66	0.1	4.66	4.66	0	964	0.00%
2019/05/06	0.2	4.65	0.8	4.65	4.65	-0.6	954	-0.07%
2019/05/03	0.1	4.68	0.1	4.68	4.70	0	942	0.00%
2019/05/02	0.1	4.68	0.1	4.68	4.70	0	941	0.00%
2019/04/30	0.9	5.11	1.1	4.70	4.69	-0.1	937	-0.01%
2019/04/29	1.1	4.54	0	4.65	4.65	1	933	0.11%
2019/04/26	0	0.00	0.9	5.22	4.62	-0.9	936	-0.09%
2019/04/24	4.1	4.76	0.1	5.16	4.76	4	1,013	0.40%
2019/04/23	0.1	4.80	0.1	4.80	4.82	0	1,002	0.00%
2019/04/22	0.9	4.87	0	0.00	4.87	0.9	986	0.09%
2019/04/18	0	0.00	0.8	4.75	4.80	-0.8	968	-0.08%
2019/04/16	0.1	4.70	0.1	4.70	4.75	0	941	0.00%
2019/04/09	0	4.45	0	0.00	4.45	0	900	0.00%
2019/03/21	0.7	4.60	0	0.00	4.57	0.7	875	0.07%
2019/03/20	0	0.00	1.6	4.70	4.75	-1.6	839	-0.19%
2019/03/19	1.1	4.46	0.1	4.55	4.55	1	829	0.12%
2019/03/18	4	4.74	0	0.00	4.72	4	791	0.51%
2019/03/12	10.1	5.27	0.1	5.30	5.36	10	709	1.41%
2019/03/11	0.1	5.24	0	5.24	5.19	0	713	0.00%
2019/03/07	0	0.00	1	5.21	5.19	-1	744	-0.13%
2019/02/25	0.7	5.20	0	0.00	5.21	0.7	893	0.08%
2019/02/21	20	5.21	0	0.00	5.20	20	942	2.12%
2019/02/18	10	5.30	0.7	5.28	5.25	9.3	1,013	0.92%
2019/02/14	0	5.40	0	5.40	5.37	0	1,077	0.00%
2019/01/17	0.7	5.55	0	0.00	5.52	0.7	1,359	0.05%
2019/01/16	0	0.00	1	5.17	5.37	-1	1,314	-0.08%
2019/01/14	0	4.93	0	4.93	4.89	0	1,294	0.00%
2019/01/04	0	4.88	0	4.88	4.90	0	1,500	0.00%
2018/12/28	0.4	5.63	0	0.00	5.10	0.4	1,571	0.02%
2018/12/27	0	0.00	0	5.12	5.12	0	1,584	0.00%
2018/12/22	0	0.00	3	4.87	4.88	-3	1,592	-0.19%
2018/12/21	3.6	4.74	0	0.00	4.85	3.6	1,608	0.22%
2018/12/20	0.1	5.25	0.1	5.25	4.77	0	1,616	0.00%
2018/12/19	0.1	5.33	0	5.33	4.93	0	1,618	0.00%
2018/12/18	0	0.00	0.5	5.06	5.01	-0.5	1,623	-0.03%
2018/12/14	0	5.30	0.4	5.30	5.31	-0.4	1,774	-0.02%
2018/12/11	0	5.59	0	5.59	5.51	0	1,872	0.00%
2018/12/10	0.5	6.05	0	0.00	5.60	0.5	1,882	0.03%
2018/11/26	0	5.75	0	5.75	5.70	0	2,009	0.00%
2018/11/23	0.5	5.84	0	0.00	5.80	0.5	2,022	0.02%
2018/11/19	0	5.80	0	5.80	5.41	0	1,939	0.00%
2018/11/16	0	5.26	0.5	5.26	5.28	-0.4	1,993	-0.02%
2018/11/14	0	0.00	0.5	5.77	5.62	-0.5	2,063	-0.03%
2018/11/05	0.1	5.50	0.1	5.50	5.36	0	2,086	0.00%
2018/11/02	0	5.08	0	5.08	5.04	0	2,066	0.00%
2018/11/01	0.6	5.06	0	0.00	4.84	0.6	2,041	0.03%
2018/10/26	0	0.00	0.6	4.95	4.42	-0.6	1,988	-0.03%
2018/10/25	0.1	5.33	0.1	5.33	4.68	0	1,965	0.00%
2018/10/24	0.1	5.80	0.1	5.80	5.20	0	1,980	0.00%
2018/10/23	1.1	5.37	1	5.48	5.28	0	1,976	0.00%
2018/10/22	0.2	6.00	0	0.00	5.43	0.2	1,980	0.01%
2018/10/18	0	0.00	0.1	5.52	5.51	-0.1	2,037	0.00%
2018/10/17	0.7	5.80	0	0.00	5.51	0.7	2,053	0.03%
2018/10/11	0	5.51	0	5.51	5.46	0	1,907	0.00%
2018/10/09	0	6.12	0	6.12	6.06	0	1,875	0.00%
2018/10/08	0	6.35	0	6.35	6.29	0	1,926	0.00%
2018/10/05	0	6.40	0	6.40	6.34	0	1,924	0.00%
2018/10/04	0	6.76	0	6.76	6.70	0	1,915	0.00%
2018/10/03	0	6.85	0	6.85	6.81	0	1,926	0.00%
2018/10/02	0	7.01	0	7.01	6.95	0	1,964	0.00%
2018/10/01	0	7.06	1	7.06	7.06	-1	1,982	-0.05%
2018/09/27	0	7.10	0	7.10	7.13	0	2,071	0.00%
2018/09/25	0	7.60	0.8	7.60	7.40	-0.8	2,134	-0.04%
2018/09/21	2	7.50	0.1	7.47	7.47	1.9	2,146	0.09%
2018/09/20	0	8.17	0	8.17	7.40	0	2,141	0.00%
2018/09/19	0	0.00	2	7.15	7.43	-2	2,120	-0.10%
2018/09/18	2	6.79	0	7.31	6.76	2	2,063	0.10%
2018/09/13	0	7.01	0	7.01	6.56	0	2,122	0.00%
2018/09/12	0	7.10	0	7.10	6.38	0	2,118	0.00%
2018/09/11	0.1	6.53	0	6.53	6.51	0	2,145	0.00%
2018/09/10	0	6.80	0	6.80	6.32	0	2,151	0.00%
2018/08/30	1	6.95	0.3	7.55	7.02	0.7	2,177	0.03%
2018/08/24	0.4	6.87	0	6.87	6.85	0.3	2,278	0.02%
2018/08/23	0	7.37	0	0.00	7.05	0	2,266	0.00%
2018/08/22	0	6.96	0	0.00	6.70	0	2,211	0.00%
2018/08/20	0	6.37	0	6.37	6.30	0	2,106	0.00%
2018/08/17	0	6.61	0	6.61	6.55	0	2,080	0.00%
2018/08/10	0	0.00	3	7.74	7.61	-3	1,953	-0.15%
2018/08/08	3	7.74	0	0.00	7.73	3	1,951	0.15%
2018/07/26	0	0.00	8	7.79	7.80	-8	2,025	-0.40%
2018/07/25	0	7.62	0	7.62	7.51	0	1,973	0.00%
2018/07/24	0	8.05	3	7.55	7.55	-3	1,969	-0.15%
2018/07/23	3.9	7.45	0	0.00	7.45	3.9	1,963	0.20%
2018/07/13	7	7.78	0	0.00	7.78	7	1,913	0.37%
2018/07/09	0	7.77	0	7.77	7.64	0	1,853	0.00%
2018/07/05	0	8.50	0	8.50	7.85	0	1,837	0.00%
2018/07/04	0	7.85	0	7.85	7.76	0	1,784	0.00%
2018/07/03	0	8.00	0	8.00	7.88	0	1,758	0.00%
2018/07/02	0	8.66	0	8.66	8.16	0	1,716	0.00%
2018/06/28	0	0.00	5	8.93	8.86	-5	1,647	-0.30%
2018/06/21	0	9.26	0	9.26	9.17	0	1,497	0.00%
2018/06/20	0	9.16	0	9.16	9.16	0	1,512	0.00%
2018/06/15	0	0.00	20	9.40	9.39	-20	1,522	-1.31%
2018/06/14	2	9.35	5	9.57	9.48	-3	1,508	-0.20%
2018/06/13	8	9.45	0	0.00	9.41	8	1,456	0.55%
2018/06/12	0	10.30	0	10.30	9.53	0	1,440	0.00%
2018/06/01	1	9.97	0	0.00	10.05	1	1,277	0.08%
2018/05/23	20	9.94	0	0.00	9.91	20	1,243	1.61%
2018/05/04	0	9.97	0	9.97	9.97	0	1,568	0.00%
2018/05/02	0	9.67	0	9.67	9.65	0	1,524	0.00%
2018/04/30	0	0.00	3	9.53	9.54	-3	1,530	-0.20%
2018/04/27	3	9.37	0	0.00	9.37	3	1,567	0.19%
2018/04/20	0	0.00	0	11.15	10.15	0	1,732	0.00%
2018/04/09	0	9.91	0	9.91	9.91	0	1,923	0.00%
2018/04/03	0	0.00	22	10.05	10.05	-22	1,939	-1.13%
2018/03/27	3	10.45	3	10.40	10.35	0	2,186	0.00%
2018/03/26	0	10.30	0	10.30	10.35	0	2,446	0.00%
2018/03/14	0	0.00	1	10.80	10.75	-1	2,714	-0.04%
2018/03/13	1	10.50	0	0.00	10.50	1	2,692	0.04%
2018/03/09	0	10.45	0	0.00	10.35	0	2,752	0.00%
2018/03/08	3	10.30	3	10.35	10.35	0	2,879	0.00%
2018/03/05	0	11.15	0	11.15	10.40	0	3,188	0.00%
2018/03/02	0	11.30	0	0.00	10.55	0	3,234	0.00%
2018/03/01	0	10.50	0	10.50	10.50	0	3,283	0.00%
2018/02/26	3	10.80	3	10.65	10.60	0	3,316	0.00%
2018/02/21	0	0.00	3	10.20	10.55	-3	3,374	-0.09%
2018/02/12	3	10.15	1	10.05	10.10	2	3,366	0.06%
2018/01/29	2	12.58	0	0.00	12.45	2	3,375	0.06%
2018/01/25	0	0.00	40	12.55	12.50	-40	3,440	-1.16%
2018/01/22	10	12.85	0	0.00	12.80	10	3,447	0.29%
2018/01/18	0	0.00	1	12.90	12.80	-1	3,558	-0.03%
2018/01/17	1	12.65	0	0.00	12.75	1	3,618	0.03%
2018/01/15	0	12.70	0	0.00	12.60	0	3,652	0.00%
2018/01/12	0	0.00	1	12.70	12.70	-1	3,665	-0.03%
2018/01/10	0	0.00	2	12.35	12.35	-2	3,761	-0.05%
2018/01/09	1	12.70	0	0.00	12.50	1	3,986	0.03%
2018/01/03	1	12.90	0	0.00	12.90	1	4,260	0.02%