太極 (4934)-永豐金-苓雅券商分點個股進出

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
22.55
漲跌
▼0.15
漲幅
-0.66%
成交量
474張
產業
上市光電類股
396人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/05/21	1	22.65	0	0.00	22.55	1	834	0.12%
2024/05/17	2	23.15	0	0.00	22.95	2	838	0.24%
2024/05/09	0	0.00	0	22.40	22.20	0	843	0.00%
2024/04/25	0	0.00	2	23.08	22.95	-2	875	-0.23%
2024/04/19	0	0.00	30	23.40	23.50	-30	918	-3.27%
2024/04/16	1	21.80	0	0.00	22.50	1	905	0.11%
2024/04/10	1	24.90	0	0.00	24.65	1	879	0.11%
2024/04/09	0	0.00	13	24.28	24.45	-13	860	-1.51%
2024/04/08	0	0.00	2	24.35	24.30	-2	856	-0.23%
2024/04/02	0	0.00	1	24.55	24.60	-1	853	-0.12%
2024/03/27	0	25.50	0	0.00	25.40	0	833	0.00%
2024/03/15	0	25.15	0	0.00	24.95	0	880	0.00%
2024/03/12	1	26.35	0	0.00	26.35	1	879	0.11%
2024/03/08	0	26.05	0	0.00	25.20	0	850	0.00%
2024/03/06	0	26.10	0	0.00	25.90	0	824	0.00%
2024/02/29	0	0.00	2	26.00	26.15	-2	812	-0.25%
2024/02/26	0	0.00	1	26.15	26.20	-1	813	-0.12%
2024/02/23	1	25.80	0	0.00	25.60	1	811	0.12%
2024/02/20	2	26.13	0	0.00	25.80	2	848	0.24%
2024/01/31	0	0.00	2	25.40	25.35	-2	871	-0.23%
2024/01/30	0	0.00	0.1	25.50	25.20	-0.1	862	-0.01%
2024/01/29	0	0.00	4	25.78	25.60	-4	857	-0.47%
2024/01/24	0	0.00	1	26.50	26.45	-1	853	-0.12%
2024/01/23	1	26.70	0.5	26.40	26.40	0.5	867	0.06%
2024/01/16	1	27.15	0	0.00	26.70	1	918	0.11%
2024/01/15	0	0.00	3	26.95	27.15	-3	918	-0.33%
2023/12/27	0	0.00	2	27.10	27.10	-2	994	-0.20%
2023/12/21	4	27.60	0	0.00	27.60	4	1,021	0.39%
2023/12/20	3	27.75	0	0.00	27.45	3	1,009	0.30%
2023/12/19	1	26.30	0	0.00	26.25	1	954	0.10%
2023/12/11	0	0.00	3	27.05	27.30	-3	1,011	-0.30%
2023/12/06	0.4	28.30	0	0.00	28.05	0.4	1,125	0.04%
2023/12/05	0	0.00	20	27.97	28.20	-20	1,257	-1.59%
2023/11/29	0	0.00	2	28.40	28.20	-2	1,460	-0.14%
2023/11/15	0	0.00	1	26.85	26.85	-1	1,997	-0.05%
2023/11/13	1	26.55	0	0.00	26.00	1	2,084	0.05%
2023/11/10	1	26.40	0	0.00	26.45	1	2,092	0.05%
2023/11/09	1	26.30	5	26.30	26.40	-4	2,110	-0.19%
2023/11/08	0	0.00	0.2	28.20	28.30	-0.2	2,100	-0.01%
2023/10/30	7	28.90	4	28.89	28.50	3	2,479	0.12%
2023/10/24	1	27.90	0	0.00	28.30	1	2,606	0.04%
2023/10/19	1	27.75	0	0.00	27.85	1	2,784	0.04%
2023/10/17	1	27.80	0	0.00	27.60	1	2,904	0.03%
2023/10/13	1	28.45	0	0.00	28.50	1	3,135	0.03%
2023/10/11	6	29.00	0	0.00	28.80	6	3,384	0.18%
2023/10/06	1	31.75	0	0.00	31.65	1	3,484	0.03%
2023/10/02	1	32.40	1	32.90	33.00	0	5,288	0.00%
2023/09/27	12	31.90	12	32.05	31.90	0	5,955	0.00%
2023/09/26	0	0.00	2	32.30	32.25	-2	6,006	-0.03%
2023/09/25	8	32.04	6	32.05	32.00	2	6,030	0.03%
2023/09/21	0	0.00	6.6	31.64	31.35	-6.6	6,054	-0.11%
2023/09/19	1	32.30	2	32.60	32.25	-1	6,069	-0.02%
2023/09/18	2	32.65	0	0.00	32.70	2	6,091	0.03%
2023/09/14	1	32.70	0	0.00	32.70	1	6,206	0.02%
2023/09/13	2.6	32.90	0	0.00	32.80	2.6	6,190	0.04%
2023/09/12	2	32.78	0	0.00	32.65	2	6,185	0.03%
2023/09/11	2	33.38	0	0.00	33.15	2	6,150	0.03%
2023/09/08	9	35.79	1	35.90	35.00	8	6,075	0.13%
2023/09/07	2	37.78	14	38.41	37.25	-12	5,945	-0.20%
2023/09/06	1	37.40	1	37.50	37.70	0	5,839	0.00%
2023/09/05	2	36.90	0	0.00	37.40	2	5,817	0.03%
2023/09/04	0	0.00	1	37.25	36.50	-1	5,787	-0.02%
2023/09/01	2	37.10	0.1	37.10	37.10	1.9	5,776	0.03%
2023/08/31	16	37.55	17	37.57	37.55	-1	5,751	-0.02%
2023/08/30	1	37.70	2.4	38.07	37.95	-1.4	5,749	-0.02%
2023/08/29	0	0.00	2	37.45	37.30	-2	5,716	-0.03%
2023/08/28	1	38.05	1	37.55	37.35	0	5,680	0.00%
2023/08/22	47	36.56	45	38.00	36.50	2	5,504	0.04%
2023/08/21	1	37.65	6	37.70	37.80	-5	5,401	-0.09%
2023/08/18	2	36.45	0	0.00	36.10	2	5,295	0.04%
2023/08/17	0	0.00	6	35.73	36.35	-6	5,256	-0.11%
2023/08/16	0	0.00	15	34.80	34.70	-15	5,201	-0.29%
2023/08/15	0	0.00	2	34.70	34.90	-2	5,189	-0.04%
2023/08/14	21	33.74	20	34.15	33.75	1	5,168	0.02%
2023/08/11	41	34.45	52	35.12	34.40	-11	5,138	-0.21%
2023/08/10	22	35.36	18	35.83	35.40	4	5,100	0.08%
2023/08/09	45	36.33	23	35.59	36.25	22	5,047	0.44%
2023/08/08	4	35.65	40	35.72	35.50	-36	4,971	-0.72%
2023/08/07	1	34.10	3	34.85	34.15	-2	4,849	-0.04%
2023/08/04	0	0.00	20.1	33.24	33.75	-20.1	4,831	-0.42%
2023/08/02	16	34.11	0	33.85	33.60	16	4,849	0.33%
2023/08/01	2	35.05	1	35.90	34.90	1	4,829	0.02%
2023/07/31	12	35.62	8	35.68	35.20	4	4,819	0.08%
2023/07/28	17	34.58	6	34.72	34.65	11	4,785	0.23%
2023/07/27	0	0.00	25	35.35	35.45	-25	4,737	-0.53%
2023/07/26	2.1	35.85	0	0.00	35.25	2.1	4,717	0.04%
2023/07/24	36	36.42	33	37.23	36.35	3	4,611	0.07%
2023/07/21	3	35.98	4	36.65	37.20	-1	4,545	-0.02%
2023/07/20	11	36.62	6	36.73	36.65	5	4,500	0.11%
2023/07/19	7	36.81	2	37.88	36.30	5	4,457	0.11%
2023/07/18	4	38.49	3	38.77	37.60	1	4,434	0.02%
2023/07/17	35	39.02	5	38.93	39.00	30	4,496	0.67%
2023/07/14	2	37.98	12.1	38.40	37.60	-10.1	4,516	-0.22%
2023/07/13	0	0.00	2	37.45	37.45	-2	4,495	-0.04%
2023/07/12	8	38.39	9	38.44	38.40	-1	4,353	-0.02%
2023/07/11	24	40.21	16.8	40.53	37.85	7.3	4,146	0.17%
2023/07/10	70.1	39.10	68.6	39.02	39.30	1.5	3,435	0.04%
2023/07/07	24.1	37.38	6.1	36.50	36.35	18	2,927	0.62%
2023/07/06	65.8	37.85	60.2	38.11	38.00	5.6	2,643	0.21%
2023/07/05	42	35.90	28.8	36.14	35.35	13.2	2,271	0.58%
2023/07/04	10	33.05	0.3	33.00	33.05	9.7	2,028	0.48%
2023/07/03	1	33.00	0	0.00	32.75	1	1,982	0.05%
2023/06/29	0	0.00	6	31.50	31.50	-6	1,966	-0.31%
2023/06/28	0	0.00	1	32.00	31.50	-1	1,983	-0.05%
2023/06/27	1	31.25	0	0.00	31.20	1	2,019	0.05%
2023/06/26	1	32.80	0	0.00	32.75	1	2,032	0.05%
2023/06/21	5	32.10	2	32.88	32.65	3	2,040	0.15%
2023/06/20	0	0.00	1	31.30	32.50	-1	2,049	-0.05%
2023/06/19	5	30.55	2	30.83	30.45	3	2,060	0.15%
2023/06/14	1	30.25	1	30.80	30.30	0	2,515	0.00%
2023/06/12	1	30.35	0	0.00	30.25	1	2,880	0.03%
2023/06/08	1	30.70	0	0.00	30.60	1	2,961	0.03%
2023/06/06	1	31.05	1	31.45	31.50	0	2,980	0.00%
2023/06/05	0	0.00	4	31.56	31.70	-4	2,975	-0.13%
2023/06/02	10	30.85	3	30.83	30.70	7	2,966	0.24%
2023/06/01	1	30.00	0	0.00	30.00	1	2,969	0.03%
2023/05/31	0	0.00	1	30.40	30.35	-1	2,999	-0.03%
2023/05/29	0	0.00	1	30.30	30.90	-1	3,028	-0.03%
2023/05/25	0	0.00	0.2	29.80	29.80	-0.2	3,050	-0.01%
2023/05/19	1	29.40	0	0.00	29.20	1	3,117	0.03%
2023/05/12	0	0.00	1	29.30	29.40	-1	3,162	-0.03%
2023/05/11	1	29.50	0	0.00	29.10	1	3,184	0.03%
2023/05/09	2	30.03	1	30.50	29.85	1	3,200	0.03%
2023/05/08	0	0.00	1	31.50	30.95	-1	3,169	-0.03%
2023/05/05	0	0.00	8	31.89	31.90	-8	3,159	-0.25%
2023/05/04	2	31.95	0	0.00	32.05	2	3,165	0.06%
2023/05/02	2	31.88	1	31.90	32.00	1	3,199	0.03%
2023/04/26	4	30.21	1	30.60	30.65	3	3,202	0.09%
2023/04/25	4	30.43	4	30.56	30.15	0	3,202	0.00%
2023/04/24	1	31.35	10	31.40	31.00	-9	3,180	-0.28%
2023/04/21	5	31.42	2	31.80	31.00	3	3,166	0.09%
2023/04/20	11	33.99	4	33.00	32.55	7	3,091	0.23%
2023/04/19	0	0.00	7	34.48	35.25	-7	2,896	-0.24%
2023/04/18	3	32.77	4	32.64	32.05	-1	2,709	-0.04%
2023/04/17	0	0.00	6	31.98	31.90	-6	2,634	-0.23%
2023/04/14	0	0.00	20	31.75	31.70	-20	2,619	-0.76%
2023/04/13	25	31.52	8	31.54	31.45	17	2,601	0.65%
2023/04/12	4	32.05	1	32.35	32.10	3	2,581	0.12%
2023/04/11	1	31.65	1	31.55	31.50	0	2,540	0.00%
2023/04/10	4	31.69	0	0.00	31.65	4	2,526	0.16%
2023/04/07	5.1	32.13	1	31.95	31.95	4.1	2,499	0.16%
2023/04/06	2	31.08	1	30.90	31.05	1	2,456	0.04%
2023/03/31	1	30.60	0	0.00	30.90	1	2,448	0.04%
2023/03/30	1.5	31.05	0	0.00	31.00	1.5	2,436	0.06%
2023/03/29	2.5	30.70	0	0.00	30.45	2.5	2,412	0.10%
2023/03/27	2	31.65	1	32.00	31.15	1	2,357	0.04%
2023/03/24	2	31.30	2	31.45	31.75	0	2,319	0.00%
2023/03/23	3	32.05	0	0.00	31.65	3	2,283	0.13%
2023/03/22	3	31.75	2.4	31.61	31.40	0.6	2,221	0.03%
2023/03/21	2.2	32.88	3.1	32.65	32.55	-0.9	2,163	-0.04%
2023/03/20	1	32.25	10	32.23	32.95	-9	2,011	-0.45%
2023/03/17	2.1	30.98	1	31.55	31.30	1.1	1,895	0.06%
2023/03/16	12	31.63	0	0.00	30.55	12	1,772	0.68%
2023/03/15	0.2	30.25	1.4	32.03	32.10	-1.2	1,611	-0.07%
2023/03/14	1.2	29.07	4	28.75	29.20	-2.8	1,415	-0.20%
2023/03/09	2	28.40	0	0.00	28.20	2	1,301	0.15%
2023/03/03	1	27.15	0	0.00	27.25	1	1,247	0.08%
2023/03/01	0	27.75	0	0.00	27.60	0	1,187	0.00%
2023/02/17	0	0.00	1	28.60	28.60	-1	1,085	-0.09%
2023/02/16	0	0.00	1	28.50	28.50	-1	1,069	-0.09%
2023/02/13	1	27.80	0	0.00	27.65	1	1,037	0.10%
2023/02/07	0	0.00	1.1	28.05	28.60	-1.1	961	-0.11%
2023/02/03	1	29.00	0	0.00	29.00	1	938	0.11%
2023/02/02	0	0.00	1	29.30	28.85	-1	922	-0.11%
2023/01/31	2.1	28.71	0	0.00	29.00	2.1	875	0.24%
2023/01/30	0	0.00	3	27.60	28.00	-3	841	-0.36%
2023/01/17	1	27.10	0	0.00	27.35	1	819	0.12%
2023/01/16	0	0.00	1	27.60	27.60	-1	800	-0.12%
2023/01/13	2	26.85	0	0.00	27.50	2	784	0.26%
2023/01/11	0	0.00	3	27.20	27.60	-3	764	-0.39%
2023/01/10	3	27.35	0	0.00	27.60	3	761	0.39%
2023/01/09	0	0.00	1	28.00	27.95	-1	755	-0.13%
2023/01/05	1	27.20	0	0.00	27.05	1	750	0.13%
2022/12/30	1	27.30	2	27.45	27.80	-1	737	-0.14%
2022/12/29	3	27.02	0	0.00	27.90	3	737	0.41%
2022/12/23	0	0.00	4	27.05	27.50	-4	733	-0.55%
2022/12/22	4	27.18	0	0.00	27.50	4	738	0.54%
2022/12/19	0.2	27.55	0	0.00	27.45	0.2	776	0.02%
2022/12/16	0	0.00	20	28.23	28.00	-20	788	-2.54%
2022/12/15	20	28.75	0	0.00	28.80	20	784	2.55%
2022/12/14	0	0.00	5.2	29.33	29.15	-5.2	780	-0.67%
2022/12/13	7.6	29.70	3	29.70	29.40	4.6	772	0.59%
2022/12/12	3	29.27	8	28.71	29.30	-5	733	-0.68%
2022/12/09	2.1	28.51	15	28.65	28.55	-12.9	706	-1.83%
2022/12/08	5	27.68	0	0.00	27.60	5	672	0.74%
2022/12/07	13	27.43	0	0.00	27.45	13	679	1.91%
2022/12/06	0	0.00	3	27.10	26.70	-3	686	-0.44%
2022/12/05	3	27.75	2	27.75	27.45	1	694	0.14%
2022/12/02	1	27.50	2	27.65	27.45	-1	696	-0.14%
2022/12/01	1	27.90	0	0.00	27.50	1	702	0.14%
2022/11/30	1	27.45	0	0.00	27.65	1	711	0.14%
2022/11/29	0	0.00	3	27.03	27.50	-3	711	-0.42%
2022/11/28	3	27.38	0	0.00	27.50	3	718	0.42%
2022/11/18	0	0.00	1	27.60	26.95	-1	837	-0.12%
2022/11/17	1	26.75	0	0.00	27.75	1	838	0.12%
2022/11/14	0	0.00	1	25.80	26.00	-1	897	-0.11%
2022/11/10	0	0.00	5	25.23	25.70	-5	910	-0.55%
2022/11/04	1	24.50	0	0.00	24.65	1	953	0.10%
2022/11/02	2	24.25	0	0.00	24.20	2	984	0.20%
2022/11/01	1	23.85	0	0.00	23.95	1	1,011	0.10%
2022/10/31	2	23.63	0	0.00	23.45	2	1,020	0.20%
2022/10/25	0	0.00	1	23.20	23.20	-1	1,082	-0.09%
2022/10/21	0	0.00	4	24.00	23.55	-4	1,099	-0.36%
2022/10/20	5	24.29	0	0.00	24.10	5	1,106	0.45%
2022/10/19	0	0.00	2	24.00	24.25	-2	1,117	-0.18%
2022/10/18	1	24.10	0	0.00	24.00	1	1,125	0.09%
2022/10/17	0	0.00	0	23.90	23.95	0	1,142	0.00%
2022/10/14	0	0.00	1	24.10	24.00	-1	1,156	-0.09%
2022/10/12	0	0.00	1	24.90	24.85	-1	1,179	-0.08%
2022/10/11	1	24.80	0	0.00	24.65	1	1,210	0.08%
2022/10/06	0	0.00	1	26.35	26.15	-1	1,242	-0.08%
2022/10/03	1	24.90	0	0.00	25.00	1	1,494	0.07%
2022/09/26	2	26.65	3	27.17	26.50	-1	1,832	-0.05%
2022/09/23	1	29.75	3	29.20	28.80	-2	1,890	-0.11%
2022/09/22	2	28.83	14	28.19	29.00	-12	1,932	-0.62%
2022/09/19	0	0.00	2	28.85	28.75	-2	2,259	-0.09%
2022/09/15	4	29.58	2	29.95	29.30	2	2,281	0.09%
2022/09/13	1	29.95	1	29.90	29.95	0	2,312	0.00%
2022/09/12	1	29.75	1	29.65	29.95	0	2,326	0.00%
2022/09/08	1	28.75	2	28.40	28.80	-1	2,344	-0.04%
2022/09/06	3	28.65	3	29.20	28.45	0	2,398	0.00%
2022/09/05	0	0.00	2	29.55	29.50	-2	2,430	-0.08%
2022/09/02	0	0.00	5	30.00	29.95	-5	2,490	-0.20%
2022/09/01	12	30.13	2	30.20	29.95	10	2,517	0.40%
2022/08/31	0	0.00	3	29.30	29.95	-3	2,552	-0.12%
2022/08/30	1	29.85	7	29.61	29.75	-6	2,593	-0.23%
2022/08/29	4	28.41	10	28.25	28.90	-6	2,613	-0.23%
2022/08/26	1	29.55	12	29.47	29.35	-11	2,674	-0.41%
2022/08/25	0	0.00	12	29.46	29.95	-12	2,680	-0.45%
2022/08/24	9	28.66	0	0.00	28.65	9	2,668	0.34%
2022/08/23	0	0.00	2	29.20	28.90	-2	2,662	-0.08%
2022/08/22	0	0.00	8.7	29.54	29.40	-8.7	2,660	-0.33%
2022/08/19	2.4	29.62	11	29.83	29.95	-8.7	2,644	-0.33%
2022/08/18	0.2	29.00	1.5	28.67	29.00	-1.3	2,604	-0.05%
2022/08/17	0	0.00	1	28.75	28.40	-1	2,620	-0.04%
2022/08/16	1	28.65	4	28.75	28.60	-3	2,611	-0.11%
2022/08/15	5	29.17	0	0.00	29.25	5	2,589	0.19%
2022/08/12	0	0.00	1	28.60	28.65	-1	2,573	-0.04%
2022/08/11	1	28.50	0	0.00	28.50	1	2,569	0.04%
2022/08/10	2	28.65	4	28.64	28.45	-2	2,569	-0.08%
2022/08/09	5.1	28.71	2	28.55	28.85	3.1	2,562	0.12%
2022/08/08	0.1	28.80	7	28.24	28.60	-6.9	2,544	-0.27%
2022/08/05	0	0.00	4	26.81	26.75	-4	2,522	-0.16%
2022/08/04	5	26.02	2	25.73	25.90	3	2,522	0.12%
2022/08/03	4	26.39	14	26.51	26.05	-10	2,513	-0.40%
2022/08/02	5	27.42	1	27.25	27.00	4	2,498	0.16%
2022/08/01	1	28.25	1	28.50	28.50	0	2,486	0.00%
2022/07/29	2	28.18	3	28.62	28.65	-1	2,486	-0.04%
2022/07/28	2.5	28.14	1	28.80	28.05	1.5	2,490	0.06%
2022/07/27	1	27.85	2	27.98	28.30	-1	2,485	-0.04%
2022/07/26	4	28.21	2	27.90	27.90	2	2,478	0.08%
2022/07/22	0	0.00	6	29.28	29.05	-6	2,465	-0.24%
2022/07/20	4	29.18	0	0.00	28.90	4	2,460	0.16%
2022/07/19	3.6	29.28	1	29.20	29.20	2.6	2,454	0.11%
2022/07/18	13.1	29.06	1	29.10	28.85	12.1	2,445	0.49%
2022/07/15	0.2	28.70	4	28.44	28.70	-3.8	2,419	-0.16%
2022/07/14	2	27.93	1	28.25	27.90	1	2,410	0.04%
2022/07/13	3	28.08	1	28.55	27.65	2	2,414	0.08%
2022/07/12	24	28.53	1	28.15	27.85	23	2,385	0.96%
2022/07/11	3	31.03	33	31.10	30.90	-30	2,288	-1.31%
2022/07/08	0	0.00	1	33.35	32.95	-1	2,183	-0.05%
2022/07/07	8	29.06	3.1	30.40	31.30	4.9	2,070	0.24%
2022/07/06	2	30.70	22	30.85	30.40	-20	2,018	-0.99%
2022/07/05	18	33.52	3.3	32.07	32.75	14.7	2,015	0.73%
2022/07/04	3	32.20	5	32.53	33.00	-2	1,931	-0.10%
2022/07/01	5.2	31.07	7	30.88	30.45	-1.8	1,891	-0.10%
2022/06/30	1	34.05	13	33.42	33.50	-12	1,828	-0.66%
2022/06/29	4	33.65	0	0.00	34.40	4	1,791	0.22%
2022/06/28	10	33.25	6.5	33.95	34.65	3.5	1,701	0.21%
2022/06/27	6.1	31.70	10	31.88	33.10	-3.9	1,584	-0.25%
2022/06/24	3.5	30.06	0	0.00	30.10	3.5	1,525	0.23%
2022/06/23	2	29.50	9	29.28	29.30	-7	1,520	-0.46%
2022/06/22	4	30.31	0	0.00	29.55	4	1,515	0.26%
2022/06/21	5	30.17	0	0.00	30.05	5	1,493	0.33%
2022/06/20	1	29.90	3.2	29.87	29.80	-2.2	1,476	-0.15%
2022/06/17	11	29.82	2	29.98	30.35	9	1,450	0.62%
2022/06/15	31	30.85	0	0.00	29.95	31	1,410	2.20%
2022/06/14	2.2	30.35	0	0.00	30.75	2.2	1,418	0.16%
2022/06/13	5	30.84	2	31.55	31.30	3	1,381	0.22%
2022/06/10	0	0.00	2	30.03	30.60	-2	1,319	-0.15%
2022/06/09	14	30.34	1	30.15	30.10	13	1,279	1.02%
2022/06/08	5	28.41	1	28.70	29.20	4	1,222	0.33%
2022/06/07	1	27.75	0	0.00	27.50	1	1,182	0.08%
2022/06/06	0	0.00	2	28.05	28.50	-2	1,155	-0.17%
2022/06/01	0	0.00	1	25.00	25.50	-1	1,089	-0.09%
2022/05/30	0	0.00	1	23.85	24.05	-1	1,097	-0.09%
2022/05/26	1	23.55	0	0.00	23.55	1	1,093	0.09%
2022/05/25	0	0.00	1	23.70	24.05	-1	1,088	-0.09%
2022/05/17	0	0.00	1	22.65	22.70	-1	1,134	-0.09%
2022/05/16	1	22.05	1	22.65	22.15	0	1,142	0.00%
2022/05/12	0	0.00	8	21.10	21.05	-8	1,180	-0.68%
2022/05/10	0	0.00	8	21.10	22.45	-8	1,230	-0.65%
2022/05/09	1	22.50	0	0.00	21.80	1	1,240	0.08%
2022/05/05	1	24.20	2	24.20	23.95	-1	1,236	-0.08%
2022/04/28	1	23.40	0	0.00	23.25	1	1,273	0.08%
2022/04/27	0	0.00	1	23.20	23.25	-1	1,282	-0.08%
2022/04/26	0	0.00	1	24.05	23.70	-1	1,275	-0.08%
2022/04/21	1	26.00	0	0.00	25.80	1	1,313	0.08%
2022/04/20	1	26.55	0	0.00	26.10	1	1,335	0.07%
2022/04/19	1	26.90	2	26.20	26.70	-1	1,357	-0.07%
2022/04/18	2	24.65	1	25.30	25.30	1	1,374	0.07%
2022/04/13	0	0.00	1	26.35	26.45	-1	1,508	-0.07%
2022/04/11	0	27.25	2	26.68	26.05	-2	1,772	-0.11%
2022/04/08	0	0.00	2	27.45	27.55	-2	1,899	-0.11%
2022/04/07	1	28.30	0	0.00	27.15	1	2,246	0.04%
2022/04/06	2	28.30	2	28.63	28.30	0	2,627	0.00%
2022/04/01	2	29.23	0	0.00	29.15	2	2,803	0.07%
2022/03/30	0	0.00	1	30.25	30.25	-1	2,816	-0.04%
2022/03/29	1	29.50	0	0.00	29.40	1	2,851	0.04%
2022/03/28	1	30.60	0.4	30.70	30.30	0.6	2,817	0.02%
2022/03/25	3	31.47	0	0.00	31.35	3	2,806	0.11%
2022/03/23	1	31.70	0	0.00	31.70	1	2,824	0.04%
2022/03/18	2	31.80	0	0.00	32.00	2	2,930	0.07%
2022/03/17	2	31.78	1	31.70	31.75	1	2,939	0.03%
2022/03/16	2	31.83	22	32.40	32.10	-20	2,925	-0.68%
2022/03/14	1	32.20	3	32.40	32.20	-2	2,953	-0.07%
2022/03/11	0	0.00	2	32.35	32.30	-2	2,982	-0.07%
2022/03/10	0	33.20	1	33.35	32.65	-1	2,994	-0.03%
2022/03/09	2.2	32.27	0	0.00	32.50	2.2	3,020	0.07%
2022/03/08	0.1	33.50	35	32.23	31.60	-34.9	3,030	-1.15%
2022/03/04	0.1	34.80	1	34.40	34.40	-0.9	3,038	-0.03%
2022/03/03	2	34.45	1	34.35	34.20	1	3,068	0.03%
2022/03/02	0	0.00	1	34.15	33.75	-1	3,136	-0.03%
2022/03/01	1	33.45	0	0.00	33.90	1	3,155	0.03%
2022/02/25	1	33.35	0	0.00	33.25	1	3,176	0.03%
2022/02/24	1	33.85	0	0.00	32.95	1	3,209	0.03%
2022/02/22	2	33.88	0	0.00	33.70	2	3,287	0.06%
2022/02/21	1	34.80	1	34.70	34.70	0	3,383	0.00%
2022/02/18	1	35.20	0	0.00	35.05	1	3,502	0.03%
2022/02/16	1	35.30	0	0.00	35.10	1	3,620	0.03%
2022/02/15	3	34.98	0	0.00	35.00	3	3,683	0.08%
2022/02/11	0	0.00	1	36.35	36.30	-1	3,725	-0.03%
2022/02/07	0	0.00	1	33.90	34.15	-1	3,894	-0.03%
2022/01/26	0	0.00	51	33.40	33.40	-51	3,994	-1.28%
2022/01/25	0	0.00	1	33.60	33.40	-1	4,257	-0.02%
2022/01/24	1	33.50	0	0.00	33.50	1	4,547	0.02%
2022/01/18	1	34.90	0	0.00	34.40	1	4,982	0.02%
2022/01/13	1	34.85	0	0.00	34.80	1	5,199	0.02%
2022/01/11	0	0.00	5	36.40	35.65	-5	5,471	-0.09%
2022/01/07	1	37.00	0	0.00	36.30	1	5,605	0.02%
2022/01/06	3	37.98	0	0.00	37.65	3	5,707	0.05%
2022/01/05	0	0.00	3.3	39.14	38.10	-3.3	5,902	-0.06%
2022/01/04	17	38.81	17	39.22	39.50	0	5,927	0.00%
2022/01/03	21	39.64	30	40.40	39.05	-9	5,861	-0.15%
2021/12/30	46	39.42	8	39.38	39.70	38	5,800	0.66%
2021/12/29	15	37.53	32.9	38.83	39.80	-17.9	5,503	-0.33%
2021/12/28	5	35.40	11.1	36.71	37.90	-6.1	5,193	-0.12%
2021/12/27	1	34.70	4	34.43	34.50	-3	5,182	-0.06%
2021/12/24	3	34.62	2	34.45	34.15	1	5,373	0.02%
2021/12/23	0	0.00	10	34.85	34.80	-10	5,592	-0.18%
2021/12/22	0	0.00	2	33.85	33.75	-2	5,938	-0.03%
2021/12/21	0	0.00	0.1	33.70	33.80	-0.1	6,309	0.00%
2021/12/20	9.1	34.44	2	33.85	34.00	7.1	6,533	0.11%
2021/12/16	0	0.00	1	35.50	35.00	-1	6,729	-0.01%
2021/12/14	10	33.40	0	0.00	33.10	10	6,747	0.15%
2021/12/10	0	0.00	10	34.80	34.30	-10	7,048	-0.14%
2021/12/09	0	0.00	2	34.35	34.20	-2	7,050	-0.03%
2021/12/08	0	0.00	2	33.40	33.65	-2	7,078	-0.03%
2021/12/07	2	33.70	1	33.90	33.40	1	7,108	0.01%
2021/12/06	0	0.00	1	34.10	34.15	-1	7,142	-0.01%
2021/12/03	0	0.00	1	34.25	34.25	-1	7,194	-0.01%
2021/12/02	10	33.45	2	33.35	33.15	8	7,209	0.11%
2021/11/29	2	33.15	2	33.50	33.45	0	7,551	0.00%
2021/11/26	1	34.90	5	34.90	34.15	-4	7,593	-0.05%
2021/11/25	2	35.90	0	0.00	35.65	2	7,649	0.03%
2021/11/24	1	35.80	3	36.03	35.90	-2	7,795	-0.03%
2021/11/23	0	0.00	2	35.83	35.60	-2	8,168	-0.02%
2021/11/22	0	0.00	12	36.63	36.25	-12	8,335	-0.14%
2021/11/19	24	36.20	2	36.68	35.90	22	8,407	0.26%
2021/11/18	14	36.69	10	36.87	36.60	4	8,395	0.05%
2021/11/17	4	36.55	13	36.96	38.00	-9	8,354	-0.11%
2021/11/16	8	36.59	2	37.25	36.30	6	8,369	0.07%
2021/11/15	5	36.01	6	35.93	36.05	-1	8,405	-0.01%
2021/11/12	1	35.25	12	36.10	35.10	-11	8,506	-0.13%
2021/11/11	19	35.94	3	35.80	35.65	16	8,636	0.19%
2021/11/09	6	36.30	8	36.23	36.65	-2	9,009	-0.02%
2021/11/08	4	35.79	2	35.85	35.65	2	9,115	0.02%
2021/11/05	2	36.25	1.2	36.23	36.15	0.8	9,159	0.01%
2021/11/04	1	37.00	4	36.79	36.55	-3	9,198	-0.03%
2021/11/03	27	36.55	6	36.93	36.45	21	9,195	0.23%
2021/11/02	19	38.52	6	37.95	37.00	13	9,183	0.14%
2021/11/01	10	39.00	14	39.30	39.90	-4	9,108	-0.04%
2021/10/29	6	37.38	3	37.43	37.30	3	9,048	0.03%
2021/10/28	1	36.00	0	0.00	36.20	1	9,008	0.01%
2021/10/27	6	35.07	0	0.00	35.00	6	9,053	0.07%
2021/10/26	3	35.02	6	35.58	35.10	-3	9,048	-0.03%
2021/10/25	3	35.55	7	35.16	34.95	-4	8,983	-0.04%
2021/10/22	3	35.47	1.8	35.61	35.25	1.2	9,010	0.01%
2021/10/21	9	37.11	3	36.97	36.10	6	9,001	0.07%
2021/10/20	7	36.33	6	36.55	36.20	1	8,966	0.01%
2021/10/19	10	36.84	17	37.68	37.20	-7	8,954	-0.08%
2021/10/18	5	36.18	3.3	36.20	36.00	1.7	8,880	0.02%
2021/10/15	4.1	36.18	5.6	36.04	36.30	-1.5	8,953	-0.02%
2021/10/14	1.7	36.29	13.3	35.84	35.70	-11.6	9,077	-0.13%
2021/10/13	15.2	36.16	12.1	36.08	36.90	3.1	9,218	0.03%
2021/10/12	2	33.30	0.1	33.95	33.90	1.9	9,239	0.02%
2021/10/08	2	35.35	6	35.85	34.85	-4	9,289	-0.04%
2021/10/07	3	34.75	7	34.74	35.55	-4	9,247	-0.04%
2021/10/06	5.1	33.82	4	33.55	33.50	1.1	9,169	0.01%
2021/10/05	2.1	31.84	31	33.39	33.90	-28.9	9,156	-0.32%
2021/10/04	33	35.80	4	34.43	33.10	29	9,074	0.32%
2021/10/01	83.8	35.59	4.1	36.55	36.30	79.8	8,899	0.90%
2021/09/30	9.3	37.46	2	37.43	36.25	7.3	8,696	0.08%
2021/09/29	12	38.80	8	39.87	38.60	4	8,459	0.05%
2021/09/28	5.3	36.29	28.1	38.19	40.00	-22.8	8,080	-0.28%
2021/09/27	12.2	36.49	16	37.04	36.45	-3.8	7,705	-0.05%
2021/09/24	4.1	35.38	13	35.28	34.60	-8.9	7,493	-0.12%
2021/09/23	5.5	35.15	11	34.38	35.20	-5.5	7,406	-0.07%
2021/09/22	2	32.78	1	32.70	32.80	1	7,296	0.01%
2021/09/17	4	32.78	6	34.22	33.80	-2	7,257	-0.03%
2021/09/16	5.2	34.54	29	34.50	34.05	-23.8	7,187	-0.33%
2021/09/15	8.4	34.12	31	35.16	35.35	-22.6	7,035	-0.32%
2021/09/14	1	32.50	7	32.38	32.15	-6	6,856	-0.09%
2021/09/13	6.2	33.69	1	33.50	32.70	5.2	6,834	0.08%
2021/09/10	4	32.65	1	32.80	32.80	3	6,795	0.04%
2021/09/09	0	0.00	29	33.32	33.05	-29	6,757	-0.43%
2021/09/08	2	31.80	3	32.00	31.05	-1	6,707	-0.01%
2021/09/07	4	32.90	2	32.55	32.50	2	6,677	0.03%
2021/09/06	6	33.81	35	33.33	33.05	-29	6,634	-0.44%
2021/09/03	41	33.10	9.1	33.24	35.00	31.9	6,541	0.49%
2021/09/02	54	34.82	5	35.58	34.20	49	6,390	0.77%
2021/09/01	18	35.55	2.4	35.83	35.70	15.6	6,239	0.25%
2021/08/31	9.1	36.04	3	35.85	36.20	6.1	6,141	0.10%
2021/08/30	28.4	36.22	9	35.93	36.05	19.4	6,010	0.32%
2021/08/27	35.1	36.77	39	36.74	35.80	-3.9	5,847	-0.07%
2021/08/26	12	34.33	9	34.02	35.10	3	5,451	0.05%
2021/08/25	14	30.56	2	31.95	31.95	12	5,249	0.23%
2021/08/24	2	29.65	0	29.50	29.05	2	5,152	0.04%
2021/08/23	21	29.90	3	29.63	30.25	18	5,103	0.35%
2021/08/20	5	28.68	0	0.00	29.55	5	5,034	0.10%
2021/08/19	1	28.75	0	0.00	28.75	1	4,895	0.02%
2021/08/18	2	29.55	0	0.00	31.90	2	4,775	0.04%
2021/08/17	1	33.50	3	35.08	32.40	-2	4,636	-0.04%
2021/08/16	2	37.00	24	36.42	36.00	-22	4,441	-0.50%
2021/08/13	10	36.29	5	36.73	37.90	5	4,278	0.12%
2021/08/12	3	35.17	1	35.85	36.10	2	3,995	0.05%
2021/08/10	4	34.23	3	34.05	33.40	1	3,779	0.03%
2021/08/09	2	34.20	2	34.35	34.50	0	3,702	0.00%
2021/08/06	0	0.00	4	34.48	34.70	-4	3,649	-0.11%
2021/08/05	1	35.85	13	35.40	35.65	-12	3,580	-0.34%
2021/08/04	6	35.18	6	36.19	36.00	0	3,431	0.00%
2021/08/03	1	33.15	26	31.79	34.10	-25	3,232	-0.77%
2021/08/02	1	31.95	0	0.00	32.15	1	3,079	0.03%
2021/07/28	2	27.60	5	29.36	30.40	-3	2,902	-0.10%
2021/07/27	0	0.00	3	30.02	29.05	-3	2,871	-0.10%
2021/07/26	50	31.02	0	0.00	30.60	50	2,850	1.75%
2021/07/23	5	31.66	108	31.78	31.30	-103	2,867	-3.59%	大賣/鉅額交易
2021/07/22	105	31.05	5	31.37	31.05	100	2,837	3.52%	大買/
2021/07/21	2	30.30	12	30.56	30.15	-10	2,836	-0.35%
2021/07/20	8	31.29	1	31.20	31.20	7	2,716	0.26%
2021/07/19	5	31.45	20	29.83	31.80	-15	2,483	-0.60%
2021/07/16	28	29.01	5	29.55	29.10	23	2,224	1.03%
2021/07/15	1	27.45	16	26.98	28.15	-15	2,013	-0.75%
2021/07/14	0	0.00	2	25.40	25.60	-2	1,852	-0.11%
2021/07/12	1	24.00	0	0.00	23.95	1	1,813	0.06%
2021/07/07	1	23.40	0	0.00	23.30	1	1,867	0.05%
2021/07/06	5	23.94	0	0.00	23.55	5	1,894	0.26%
2021/07/01	4	23.36	0	0.00	23.35	4	2,079	0.19%
2021/06/30	3	23.72	1	23.90	23.60	2	2,103	0.10%
2021/06/29	1	23.45	0	0.00	23.35	1	2,097	0.05%
2021/06/28	1	23.85	0	0.00	23.85	1	2,090	0.05%
2021/06/18	0	0.00	2	24.05	23.95	-2	2,145	-0.09%
2021/06/17	9	24.40	0	0.00	24.50	9	2,202	0.41%
2021/06/16	3	25.40	10	24.80	24.80	-7	2,209	-0.32%
2021/06/03	0	0.00	1	24.40	24.00	-1	2,494	-0.04%
2021/06/02	0	0.00	3	24.35	24.10	-3	2,513	-0.12%
2021/05/26	1	23.55	0	0.00	23.55	1	2,513	0.04%
2021/05/24	0	0.00	3	22.30	22.95	-3	2,544	-0.12%
2021/05/19	10	23.40	0	0.00	23.30	10	2,583	0.39%
2021/05/18	1	22.20	0	0.00	22.55	1	2,583	0.04%
2021/05/17	0	21.25	0	0.00	20.75	0	2,594	0.00%
2021/05/14	3	23.30	2	23.28	23.05	1	2,578	0.04%
2021/05/13	0	0.00	1	22.70	22.60	-1	2,559	-0.04%
2021/05/12	0	0.00	4	24.76	23.25	-4	2,549	-0.16%
2021/05/11	0	0.00	93	27.05	25.65	-93	2,515	-3.70%
2021/05/07	0	0.00	99	27.09	27.80	-99	2,511	-3.94%
2021/05/06	0	0.00	2	27.35	27.10	-2	2,501	-0.08%
2021/05/05	5	27.22	4	27.11	27.05	1	2,480	0.04%
2021/05/03	0	0.00	3	29.70	29.40	-3	2,416	-0.12%
2021/04/29	1	28.00	10	28.47	29.90	-9	2,358	-0.38%
2021/04/28	6	29.35	5	29.60	28.85	1	2,298	0.04%
2021/04/27	5	29.08	7	28.99	29.85	-2	2,231	-0.09%
2021/04/26	4	28.30	0	0.00	28.65	4	2,130	0.19%
2021/04/22	1	28.80	7	28.27	27.50	-6	2,129	-0.28%
2021/04/21	0	0.00	6	29.15	29.00	-6	2,085	-0.29%
2021/04/20	3	28.48	1	28.60	28.75	2	2,046	0.10%
2021/04/15	8	27.76	0	0.00	27.70	8	2,085	0.38%
2021/04/14	19	27.43	0	0.00	27.35	19	2,125	0.89%
2021/04/13	2	28.58	0	0.00	28.30	2	2,145	0.09%
2021/04/12	2	28.60	3	28.35	28.20	-1	2,185	-0.05%
2021/04/09	64	29.22	0	0.00	28.80	64	2,340	2.73%
2021/04/08	123	29.32	0	0.00	29.50	123	2,298	5.35%	大買/鉅額交易
2021/04/07	2	28.45	5	28.55	28.60	-3	2,234	-0.13%
2021/04/01	0	0.00	7	27.15	27.10	-7	2,308	-0.30%
2021/03/30	1.2	27.37	0	0.00	27.20	1.2	2,331	0.05%
2021/03/26	2	27.13	0	0.00	27.10	2	2,376	0.08%
2021/03/22	0	28.98	3	29.20	28.95	-3	2,349	-0.13%
2021/03/17	1	27.55	1	27.50	27.55	0	2,318	0.00%
2021/03/16	0	0.00	1	28.15	27.75	-1	2,343	-0.04%
2021/03/15	0	0.00	10	28.30	28.40	-10	2,371	-0.42%
2021/03/12	0	0.00	6	28.65	28.25	-6	2,386	-0.25%
2021/03/11	20	28.26	8	28.33	28.20	12	2,442	0.49%
2021/03/10	7	28.97	11	28.85	28.55	-4	2,539	-0.16%
2021/03/09	16	28.50	18	28.37	28.65	-2	2,665	-0.08%
2021/03/08	1	26.90	0	0.00	26.85	1	2,569	0.04%
2021/03/02	11	26.22	0	0.00	25.85	11	2,649	0.42%
2021/02/25	0	0.00	4	27.01	26.70	-4	2,768	-0.14%
2021/02/24	3	27.57	16	27.75	27.05	-13	2,773	-0.47%
2021/02/23	5	27.25	0	0.00	27.35	5	2,778	0.18%
2021/02/22	0	0.00	3	26.30	26.90	-3	2,803	-0.11%
2021/02/19	3	26.00	0	0.00	26.00	3	2,844	0.11%
2021/02/01	4	24.20	0	0.00	23.70	4	3,041	0.13%
2021/01/29	9	25.52	0	0.00	24.80	9	3,067	0.29%
2021/01/28	0	0.00	2	26.55	26.30	-2	3,133	-0.06%
2021/01/27	0	0.00	1.1	26.67	26.55	-1.1	3,197	-0.03%
2021/01/22	1	26.75	0	0.00	26.60	1	3,319	0.03%
2021/01/21	0	0.00	3	26.73	26.35	-3	3,351	-0.09%
2021/01/20	5	27.30	4	27.36	26.95	1	3,410	0.03%
2021/01/19	2	28.45	0	0.00	28.10	2	3,443	0.06%
2021/01/18	7	27.44	0	0.00	28.50	7	3,471	0.20%
2021/01/08	2	28.50	6	28.43	28.55	-4	3,679	-0.11%
2021/01/07	1.1	29.95	1	30.25	29.65	0.1	3,778	0.00%
2021/01/06	3	29.47	0.2	29.40	28.95	2.8	3,923	0.07%
2021/01/05	5	30.55	1	30.80	30.30	4	4,064	0.10%
2021/01/04	5	32.00	11	31.51	32.00	-6	4,229	-0.14%
2020/12/31	1	29.60	0	0.00	29.40	1	4,157	0.02%
2020/12/30	3	29.97	3	29.98	29.75	0	4,230	0.00%
2020/12/29	2	30.13	2	29.80	29.75	0	4,311	0.00%
2020/12/28	0	0.00	4	28.90	29.10	-4	4,326	-0.09%
2020/12/25	1	28.25	0	0.00	27.90	1	4,419	0.02%
2020/12/24	2	28.60	0	0.00	28.20	2	4,476	0.04%
2020/12/22	0	0.00	5	28.00	27.40	-5	4,684	-0.11%
2020/12/14	0	28.90	0	0.00	28.70	0	5,747	0.00%
2020/12/10	1	28.70	0	0.00	28.70	1	5,837	0.02%
2020/12/09	0.1	29.10	2	29.50	29.65	-1.9	5,851	-0.03%
2020/12/08	2	28.65	3	28.78	28.80	-1	5,885	-0.02%
2020/12/07	0	0.00	6	29.17	29.00	-6	5,931	-0.10%
2020/12/04	8	30.34	2	30.00	30.00	6	5,965	0.10%
2020/12/03	14	29.73	26	30.47	30.55	-12	5,931	-0.20%
2020/12/02	0	0.00	0.2	27.70	27.80	-0.2	5,898	0.00%
2020/11/25	2	28.90	1	28.80	28.95	1	7,238	0.01%
2020/11/24	2	28.08	0	0.00	28.45	2	7,417	0.03%
2020/11/19	5	27.85	0	0.00	27.25	5	7,371	0.07%
2020/11/18	0	0.00	1	26.95	26.95	-1	7,343	-0.01%
2020/11/16	1	27.40	0.6	27.60	27.05	0.4	7,340	0.01%
2020/11/12	0	0.00	1	27.70	28.05	-1	7,473	-0.01%
2020/11/10	1	29.10	1	29.10	28.70	0	7,778	0.00%
2020/11/09	1	29.65	2	29.30	29.00	-1	7,789	-0.01%
2020/11/06	2.1	28.68	5	28.34	28.50	-2.9	7,821	-0.04%
2020/11/05	2	29.58	0	0.00	29.30	2	7,952	0.03%
2020/11/04	5	28.05	5	27.75	27.55	0	8,034	0.00%
2020/11/02	12	28.84	0	0.00	28.40	12	7,976	0.15%
2020/10/30	2	30.00	0	0.00	29.65	2	7,935	0.03%
2020/10/29	1	30.60	0	0.00	30.60	1	7,911	0.01%
2020/10/28	1	32.40	4	31.50	31.20	-3	7,881	-0.04%
2020/10/27	3	30.45	0	0.00	31.05	3	7,804	0.04%
2020/10/26	1.3	30.21	0	0.00	30.25	1.3	7,757	0.02%
2020/10/22	6	30.15	10	30.20	30.15	-4	7,732	-0.05%
2020/10/21	0	0.00	0.3	30.65	30.65	-0.3	7,725	0.00%
2020/10/20	1	30.90	0	0.00	30.90	1	7,724	0.01%
2020/10/19	5	30.65	5	30.85	30.80	0	7,717	0.00%
2020/10/16	2	30.55	7	31.59	30.90	-5	7,684	-0.07%
2020/10/15	16	32.34	27	32.31	32.40	-11	7,580	-0.15%
2020/10/14	7.2	34.06	19	33.74	33.20	-11.8	7,445	-0.16%
2020/10/13	9.4	33.11	9	33.06	33.20	0.4	7,306	0.00%
2020/10/12	28	33.39	27	33.29	34.80	1	7,152	0.01%
2020/10/08	16.2	32.56	8	32.20	32.20	8.2	7,050	0.12%
2020/10/07	10	31.64	2	31.35	31.70	8	7,102	0.11%
2020/10/06	14.5	31.95	0	0.00	31.90	14.5	7,050	0.20%
2020/10/05	9	31.44	26	31.16	31.20	-17	7,003	-0.24%
2020/09/30	5	30.17	8	31.32	31.85	-3	6,972	-0.04%
2020/09/29	0	0.00	5	29.40	29.00	-5	6,925	-0.07%
2020/09/28	8	31.15	1	30.40	30.25	7	6,994	0.10%
2020/09/25	15	31.00	1	29.10	30.80	14	7,185	0.19%
2020/09/24	8	32.01	8	32.36	32.25	0	7,193	0.00%
2020/09/23	3	33.92	11	33.11	34.65	-8	7,055	-0.11%
2020/09/22	15	33.11	5.1	33.18	33.90	9.9	6,900	0.14%
2020/09/21	15.1	34.81	0	0.00	35.05	15.1	6,755	0.22%
2020/09/18	12	33.05	5	34.36	34.80	7	6,502	0.11%
2020/09/17	2	30.60	6	32.00	32.00	-4	6,359	-0.06%
2020/09/16	0	0.00	3	29.13	29.10	-3	6,183	-0.05%
2020/09/15	0	28.00	0	0.00	28.30	0	6,107	0.00%
2020/09/14	3	27.57	11	28.03	27.90	-8	6,105	-0.13%
2020/09/11	0	0.00	5	28.50	28.30	-5	6,069	-0.08%
2020/09/10	7	28.53	2	28.40	28.40	5	5,996	0.08%
2020/09/09	1	28.64	5	28.55	28.55	-4	5,930	-0.07%
2020/09/08	1	27.00	6	26.13	27.00	-5	5,833	-0.09%
2020/09/07	2	28.08	1	28.35	27.50	1	5,766	0.02%
2020/09/04	16	28.17	5	28.22	29.40	11	5,634	0.20%
2020/09/03	27.1	27.97	3	28.40	28.00	24.1	5,352	0.45%
2020/09/02	0	0.00	17.2	25.58	25.95	-17.2	5,070	-0.34%
2020/09/01	8	23.29	1	23.70	23.60	7	4,823	0.15%
2020/08/28	0	0.00	9	20.40	20.40	-9	4,371	-0.21%
2020/08/25	0	0.00	6	19.15	18.75	-6	4,143	-0.14%
2020/08/24	0	0.00	21	18.35	18.35	-21	4,128	-0.51%
2020/08/21	0	0.00	40	17.95	18.30	-40	4,210	-0.95%
2020/08/20	71	17.84	11	17.82	18.40	60	4,319	1.39%
2020/08/19	0	0.00	2	19.30	18.65	-2	4,284	-0.05%
2020/08/18	1	19.90	0	0.00	19.45	1	4,248	0.02%
2020/08/17	2	19.50	4	19.98	19.90	-2	4,213	-0.05%
2020/08/14	0	0.00	30	19.80	19.80	-30	4,110	-0.73%
2020/08/13	21	18.54	0	0.00	18.35	21	3,915	0.54%
2020/08/11	2	19.80	1	19.65	18.85	1	3,866	0.03%
2020/08/10	3	18.95	5.6	19.91	19.95	-2.6	3,713	-0.07%
2020/07/31	0	0.00	2	18.40	18.00	-2	3,980	-0.05%
2020/07/30	1	18.05	0	0.00	18.15	1	3,992	0.03%
2020/07/29	0	0.00	6	17.93	18.05	-6	4,011	-0.15%
2020/07/28	0	0.00	4	17.90	17.20	-4	4,005	-0.10%
2020/07/15	0	0.00	3	19.88	19.15	-3	4,124	-0.07%
2020/07/14	1	19.00	13	18.72	19.60	-12	3,999	-0.30%
2020/07/13	5	17.98	4	17.90	17.85	1	3,852	0.03%
2020/07/10	5	18.10	6	18.33	18.10	-1	3,848	-0.03%
2020/07/09	4	18.95	4	19.00	19.00	0	3,811	0.00%
2020/07/08	9	19.38	1	19.00	19.45	8	3,777	0.21%
2020/07/07	6	19.80	6	19.58	18.80	0	3,725	0.00%
2020/07/06	24	19.44	6	19.99	20.10	18	3,703	0.49%
2020/07/03	1	18.30	8	18.80	18.80	-7	3,508	-0.20%
2020/07/02	0	0.00	8	16.53	17.10	-8	3,326	-0.24%
2020/06/29	0	0.00	2	16.30	16.20	-2	3,278	-0.06%
2020/06/22	0	0.00	2	16.85	16.65	-2	3,385	-0.06%
2020/06/19	7	17.00	0	0.00	17.05	7	3,391	0.21%
2020/06/15	0	0.00	5	16.40	16.20	-5	3,430	-0.15%
2020/06/12	0	0.00	18	15.99	16.10	-18	3,451	-0.52%
2020/06/10	2	16.70	20	16.10	16.50	-18	3,487	-0.52%
2020/06/09	1	17.20	2	17.30	17.05	-1	3,515	-0.03%
2020/06/08	5	17.64	9	17.79	17.55	-4	3,576	-0.11%
2020/06/05	4	17.75	3	17.80	17.80	1	3,606	0.03%
2020/06/04	0	0.00	3	17.67	17.65	-3	3,680	-0.08%
2020/06/03	2	17.45	10	17.50	17.50	-8	3,762	-0.21%
2020/06/02	10	17.30	10	17.56	17.40	0	3,808	0.00%
2020/06/01	13	17.35	0	0.00	17.35	13	3,856	0.34%
2020/05/28	6	17.68	0.5	17.30	17.40	5.5	3,945	0.14%
2020/05/27	0	0.00	50.7	17.55	18.30	-50.7	3,931	-1.29%
2020/05/26	15	17.53	40	17.75	17.15	-25	3,901	-0.64%
2020/05/25	0	0.00	2	17.25	17.60	-2	3,929	-0.05%
2020/05/22	2	16.85	5	16.77	16.70	-3	3,938	-0.08%
2020/05/21	0	0.00	1	17.60	17.30	-1	3,993	-0.03%
2020/05/20	28	16.81	0	0.00	16.75	28	4,051	0.69%
2020/05/19	27	16.85	3	16.95	16.85	24	4,200	0.57%
2020/05/18	9	16.86	30	16.63	16.60	-21	4,304	-0.49%
2020/05/14	27	16.80	7	16.93	16.55	20	4,647	0.43%
2020/05/13	15	17.19	37	16.89	17.35	-22	4,787	-0.46%
2020/05/12	0	0.00	6	16.53	16.50	-6	4,769	-0.13%
2020/05/11	16	16.36	0	0.00	16.80	16	4,816	0.33%
2020/05/08	54	17.50	23	17.93	17.30	31	4,772	0.65%
2020/05/07	20	15.44	5	16.26	16.50	15	4,691	0.32%
2020/05/06	2.7	14.97	20	14.90	15.00	-17.3	4,750	-0.36%
2020/05/05	10	15.10	13	14.93	14.90	-3	4,790	-0.06%
2020/05/04	0.3	14.70	10	14.66	14.70	-9.7	4,783	-0.20%
2020/04/30	8	15.26	4	15.15	15.05	4	4,794	0.08%
2020/04/29	39	15.39	31	15.23	15.15	8	4,787	0.17%
2020/04/28	10	14.40	10	15.20	15.55	0	4,724	0.00%
2020/04/27	0	0.00	1	14.30	14.15	-1	4,728	-0.02%
2020/04/23	11	14.24	14	14.03	13.70	-3	4,959	-0.06%
2020/04/22	3	13.20	2	14.00	14.05	1	5,033	0.02%
2020/04/21	2	13.90	5	14.50	13.70	-3	5,151	-0.06%
2020/04/20	0	0.00	3	14.13	14.50	-3	5,286	-0.06%
2020/04/17	5	14.55	2	14.15	14.05	3	5,535	0.05%
2020/04/16	0	0.00	5	14.27	14.40	-5	5,834	-0.09%
2020/04/15	4	14.60	2	15.10	14.40	2	5,890	0.03%
2020/04/14	3	14.60	0	0.00	14.60	3	5,869	0.05%
2020/04/10	0	0.00	1	13.80	14.40	-1	5,845	-0.02%
2020/04/09	5	14.10	18	14.38	14.00	-13	5,786	-0.22%
2020/04/08	0	0.00	2	13.13	13.65	-2	5,676	-0.04%
2020/04/07	0	0.00	2	12.03	12.45	-2	5,618	-0.04%
2020/03/31	6	11.13	0	0.00	10.90	6	5,570	0.11%
2020/03/30	16	10.97	0	0.00	11.30	16	5,561	0.29%
2020/03/27	18	12.13	0	0.00	11.65	18	5,560	0.32%
2020/03/26	3	11.98	5	11.95	12.10	-2	5,502	-0.04%
2020/03/25	0	0.00	3	11.57	11.75	-3	5,441	-0.06%
2020/03/23	16	10.08	0	0.00	9.73	16	5,424	0.29%
2020/03/20	11	10.13	1	10.30	10.35	10	5,410	0.18%
2020/03/19	1	9.41	23.3	9.42	9.41	-22.3	5,379	-0.41%
2020/03/18	2	11.60	5	11.60	10.45	-3	5,344	-0.06%
2020/03/17	0	0.00	10	11.65	11.45	-10	5,330	-0.19%
2020/03/13	1.2	12.46	2	12.75	12.75	-0.8	5,240	-0.02%
2020/03/12	2	13.60	4	13.55	13.75	-2	5,158	-0.04%
2020/03/11	2	15.95	0	0.00	15.05	2	5,075	0.04%
2020/03/10	5	15.55	0	0.00	15.60	5	5,021	0.10%
2020/03/09	5	15.48	7	15.84	15.05	-2	4,934	-0.04%
2020/03/06	0	0.00	1	16.90	16.70	-1	4,908	-0.02%
2020/03/05	1	17.10	0	0.00	17.40	1	4,913	0.02%
2020/03/04	0	0.00	4	17.00	17.15	-4	4,863	-0.08%
2020/03/03	11	17.67	0	0.00	17.40	11	4,812	0.23%
2020/03/02	0	0.00	3	17.25	17.45	-3	4,741	-0.06%
2020/02/27	5	17.22	4.4	17.00	17.20	0.6	4,666	0.01%
2020/02/26	5	18.48	0	0.00	17.95	5	4,569	0.11%
2020/02/25	14	18.73	0	0.00	18.60	14	4,493	0.31%
2020/02/24	0	0.00	1	18.00	18.90	-1	4,424	-0.02%
2020/02/21	47	18.60	48	18.33	18.25	-1	4,334	-0.02%
2020/02/20	18.2	19.73	1	19.70	19.55	17.2	4,210	0.41%
2020/02/19	30.2	18.39	4	18.56	18.90	26.2	4,052	0.65%
2020/02/18	13.2	19.08	184	19.45	19.05	-170.8	3,914	-4.36%	大賣/鉅額交易
2020/02/17	1	18.45	0.2	18.75	18.75	0.8	3,700	0.02%
2020/02/14	102	16.50	8.7	16.94	17.05	93.3	3,549	2.63%	大買/
2020/02/13	1	15.05	7	15.35	15.50	-6	3,385	-0.18%
2020/02/12	10	15.08	4	15.21	15.20	6	3,361	0.18%
2020/02/11	11	14.54	50	14.45	14.60	-39	3,302	-1.18%
2020/02/10	0	0.00	22	14.40	14.90	-22	3,274	-0.67%
2020/02/07	18	13.78	34	14.01	14.00	-16	3,266	-0.49%
2020/02/06	0	0.00	20	12.90	13.25	-20	3,235	-0.62%
2020/02/05	2	12.40	0	0.00	12.05	2	3,308	0.06%
2020/02/03	0	0.00	10	12.08	12.05	-10	3,543	-0.28%
2020/01/31	0	0.00	31	13.40	12.90	-31	3,584	-0.86%
2020/01/30	76	13.28	49.5	12.99	13.50	26.5	3,541	0.75%
2020/01/08	73	6.61	73	6.75	6.55	0	3,418	0.00%
2020/01/07	55	6.40	0	0.00	6.36	55	3,227	1.70%
2020/01/06	11	6.57	0	0.00	6.65	11	3,121	0.35%
2020/01/03	46	6.96	0	0.00	6.85	46	2,986	1.54%
2020/01/02	205	6.83	120	6.92	7.00	85	2,812	3.02%	大買/大賣/
2019/12/31	50	6.35	0	0.00	6.50	50	2,546	1.96%
2019/12/30	0	0.00	11	5.91	5.91	-11	2,217	-0.50%
2019/12/26	140	5.53	0	0.00	5.50	140	2,124	6.59%	大買/鉅額交易
2019/12/20	0	0.00	0.8	5.33	5.33	-0.8	2,110	-0.04%
2019/12/18	10	5.37	0	0.00	5.29	10	2,107	0.47%
2019/12/13	10	5.26	0	0.00	5.25	10	2,112	0.47%
2019/12/09	0	0.00	6	5.49	5.49	-6	2,096	-0.29%
2019/12/06	0	0.00	10	5.46	5.33	-10	2,103	-0.48%
2019/12/03	0	0.00	3	5.60	5.54	-3	2,107	-0.14%
2019/12/02	0	0.00	10	5.25	5.30	-10	2,102	-0.48%
2019/11/29	10	5.41	0.5	5.34	5.35	9.6	2,137	0.45%
2019/11/28	10	5.50	0	0.00	5.41	10	2,191	0.46%
2019/11/27	10	5.53	0	0.00	5.56	10	2,194	0.46%
2019/11/26	10	5.32	0	0.00	5.39	10	2,177	0.46%
2019/11/25	0	0.00	10	5.44	5.31	-10	2,192	-0.46%
2019/11/22	9	5.44	0	0.00	5.45	9	2,193	0.41%
2019/11/15	10	5.16	0	0.00	5.16	10	2,172	0.46%
2019/11/08	10	5.36	0	0.00	5.52	10	2,200	0.45%
2019/11/04	10	5.55	0	0.00	5.58	10	2,191	0.46%
2019/10/29	0	0.00	28	5.66	5.65	-28	2,124	-1.32%
2019/10/28	10	5.82	10	5.73	5.70	0	2,119	0.00%
2019/10/25	2	6.00	12	6.08	6.05	-10	2,118	-0.47%
2019/10/24	5	5.84	1	5.90	6.25	4	2,024	0.20%
2019/10/23	2	5.55	2	5.63	5.70	0	1,902	0.00%
2019/10/22	11	5.80	0	0.00	5.80	11	1,852	0.59%
2019/10/21	10	5.20	0	0.00	5.28	10	1,694	0.59%
2019/10/02	0	0.00	2	4.82	4.82	-2	1,641	-0.12%
2019/09/16	0	0.00	3	4.88	4.87	-3	1,587	-0.19%
2019/08/12	0	0.00	5	4.21	4.25	-5	1,218	-0.41%
2019/08/05	5	4.07	0	0.00	4.07	5	1,198	0.42%
2019/08/02	0	0.00	1	4.25	4.25	-1	1,185	-0.08%
2019/07/30	4	4.36	0	0.00	4.37	4	1,155	0.35%
2019/07/18	0	0.00	10	4.00	4.03	-10	931	-1.07%
2019/07/16	16	4.20	16	4.20	4.21	0	887	0.00%
2019/06/05	8	4.47	0	0.00	4.47	8	1,109	0.72%
2019/05/14	0	0.00	2	4.54	4.60	-2	987	-0.20%
2019/03/18	0	0.00	105	4.72	4.72	-105	791	-13.27%	大賣/鉅額交易
2019/03/12	0	0.00	50	5.30	5.36	-50	709	-7.05%
2019/03/08	3	5.21	0	0.00	5.19	3	738	0.41%
2019/02/14	0	0.00	1	5.22	5.37	-1	1,077	-0.09%
2019/02/12	0	0.00	1	5.21	5.20	-1	1,069	-0.09%
2019/01/25	0	5.46	0	0.00	5.41	0	1,211	0.00%
2019/01/24	1	5.42	0	0.00	5.41	1	1,238	0.08%
2019/01/17	104	5.51	0	0.00	5.52	104	1,359	7.65%	大買/鉅額交易
2018/12/25	50	4.74	0	0.00	4.72	50	1,574	3.18%
2018/12/20	2	4.71	7	4.71	4.77	-5	1,616	-0.31%
2018/12/04	0	0.00	61	5.90	5.91	-61	1,925	-3.17%
2018/12/03	0	0.00	4	6.00	5.85	-4	1,922	-0.21%
2018/11/23	5	5.79	0	0.00	5.80	5	2,022	0.25%
2018/11/14	7	5.54	7	5.63	5.62	0	2,063	0.00%
2018/11/06	4	5.62	0	0.00	5.20	4	2,132	0.19%
2018/11/05	0	0.00	1	5.08	5.36	-1	2,086	-0.05%
2018/11/02	9	5.12	5	5.09	5.04	4	2,066	0.19%
2018/11/01	1	4.86	2	4.66	4.84	-1	2,041	-0.05%
2018/10/31	2	4.65	0	0.00	4.60	2	2,026	0.10%
2018/10/29	15	4.44	0	0.00	4.37	15	1,997	0.75%
2018/10/22	50	5.53	0	0.00	5.43	50	1,980	2.52%
2018/09/26	0	0.00	1	7.49	7.33	-1	2,095	-0.05%
2018/09/20	2	7.55	0	0.00	7.40	2	2,141	0.09%
2018/09/19	1	7.38	0	0.00	7.43	1	2,120	0.05%
2018/08/30	10	7.03	0	0.00	7.02	10	2,177	0.46%
2018/07/11	0	0.00	3	7.74	7.83	-3	1,894	-0.16%
2018/07/09	3	7.67	0	0.00	7.64	3	1,853	0.16%
2018/07/06	10	7.72	10	7.88	7.87	0	1,864	0.00%
2018/07/04	20	7.81	20	7.70	7.76	0	1,784	0.00%
2018/07/03	2	7.87	0	0.00	7.88	2	1,758	0.11%
2018/06/28	10	8.37	10	8.60	8.86	0	1,647	0.00%
2018/06/27	0	0.00	27	8.28	8.17	-27	1,579	-1.71%
2018/06/26	20	8.58	3	8.55	8.51	17	1,555	1.09%
2018/06/22	20	9.26	11	9.05	9.00	9	1,543	0.58%
2018/06/14	1	9.56	0	0.00	9.48	1	1,508	0.07%
2018/06/12	5	9.58	0	0.00	9.53	5	1,440	0.35%
2018/06/11	10	9.46	15	9.51	9.50	-5	1,417	-0.35%
2018/06/07	10	10.10	10	10.10	10.10	0	1,405	0.00%
2018/06/06	0	0.00	20	10.00	10.20	-20	1,386	-1.44%
2018/06/05	20	9.92	0	0.00	9.94	20	1,319	1.52%
2018/06/04	6	10.10	6	10.15	10.15	0	1,297	0.00%
2018/05/11	0	0.00	2	9.90	9.92	-2	1,545	-0.13%
2018/05/03	0	0.00	8	10.10	10.10	-8	1,559	-0.51%
2018/05/02	0	0.00	2	9.63	9.65	-2	1,524	-0.13%
2018/04/30	1	9.52	0	0.00	9.54	1	1,530	0.07%
2018/04/26	5	9.63	0	0.00	9.48	5	1,585	0.32%
2018/04/25	3	9.69	0	0.00	9.65	3	1,596	0.19%
2018/04/23	0	0.00	3	10.05	10.00	-3	1,727	-0.17%
2018/04/18	3	9.91	0	0.00	9.90	3	1,761	0.17%
2018/04/17	0	0.00	5	10.00	9.90	-5	1,769	-0.28%
2018/03/26	5	10.35	0	0.00	10.35	5	2,446	0.20%
2018/03/14	0	0.00	5	10.75	10.75	-5	2,714	-0.18%
2018/03/12	3	10.35	3	10.30	10.30	0	2,706	0.00%
2018/02/23	4	10.65	0	0.00	10.70	4	3,326	0.12%
2018/02/22	5	10.55	0	0.00	10.55	5	3,354	0.15%
2018/01/19	1	12.70	0	0.00	12.80	1	3,482	0.03%
2018/01/18	0	0.00	1	13.00	12.80	-1	3,558	-0.03%
2018/01/17	0	0.00	2	12.65	12.75	-2	3,618	-0.06%
2018/01/11	0	0.00	1	12.35	12.35	-1	3,683	-0.03%