旺玖 (6233)-永豐金-敦南券商分點個股進出

台股 » 個股 » 旺玖 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

旺玖

(6233)

可現股當沖

股價
36.70
漲跌
▲0.90
漲幅
+2.51%
成交量
2,113張
產業
上櫃半導體類股
232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

旺玖 (6233)籌碼相關－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	37.85	1	36.70	36.70	0	1,946	0.00%
2024/05/30	0	0.00	1	36.40	35.80	-1	2,001	-0.05%
2024/05/29	2	37.05	7	37.21	36.95	-5	2,121	-0.24%
2024/05/28	2	36.05	1	35.80	35.80	1	2,379	0.04%
2024/05/20	0	0.00	54	34.23	34.20	-54	4,290	-1.26%
2024/05/17	54	34.96	0	0.00	35.00	54	4,585	1.18%
2024/05/15	0	0.00	5	34.64	34.55	-5	4,780	-0.10%
2024/05/14	1	33.90	0	0.00	34.60	1	4,807	0.02%
2024/05/13	5	33.90	5	33.70	33.90	0	4,843	0.00%
2024/05/10	5	34.65	6	34.57	34.40	-1	4,983	-0.02%
2024/05/09	1	35.05	0	0.00	34.25	1	5,037	0.02%
2024/05/07	0	0.00	1	35.65	35.75	-1	5,166	-0.02%
2024/05/06	1	36.65	2	35.95	35.40	-1	5,220	-0.02%
2024/05/02	0	0.00	3	36.67	36.60	-3	5,367	-0.06%
2024/04/30	0	37.00	0	0.00	36.95	0	5,633	0.00%
2024/04/29	0	0.00	2	37.05	37.00	-2	5,750	-0.03%
2024/04/26	2	37.50	1	37.65	36.75	1	6,058	0.02%
2024/04/25	0	0.00	1	37.25	37.20	-1	6,584	-0.02%
2024/04/24	1	38.20	1	38.20	38.05	0	6,835	0.00%
2024/04/19	4	42.49	6	40.13	39.95	-2	7,305	-0.03%
2024/04/18	8.3	41.39	4	40.68	41.45	4.3	7,219	0.06%
2024/04/15	0	0.00	1	38.00	38.00	-1	7,126	-0.01%
2024/04/12	0	0.00	1	38.50	39.05	-1	7,143	-0.01%
2024/04/08	0	0.00	2	40.18	39.55	-2	7,386	-0.03%
2024/04/03	4	40.83	0	41.15	40.60	4	7,431	0.05%
2024/04/02	0	0.00	0	40.75	40.80	0	7,578	0.00%
2024/03/27	1	42.05	14	42.05	42.85	-13	8,399	-0.15%
2024/03/26	0	0.00	1	42.15	41.80	-1	8,577	-0.01%
2024/03/20	1	44.60	5	44.37	43.15	-4	9,018	-0.04%
2024/03/19	60	44.75	55.3	45.21	44.95	4.8	9,154	0.05%
2024/03/18	1	43.65	1	44.20	44.20	0	9,159	0.00%
2024/03/15	0	0.00	6	41.75	41.50	-6	9,177	-0.07%
2024/03/13	14	43.69	9	43.08	43.65	5	9,503	0.05%
2024/03/12	14	42.88	3	43.55	44.90	11	9,847	0.11%
2024/03/11	2	42.05	0	0.00	41.90	2	10,088	0.02%
2024/03/08	1	42.30	6	42.45	41.15	-5	10,299	-0.05%
2024/03/07	2.2	42.97	32	43.05	42.80	-29.8	10,406	-0.29%
2024/03/06	0	0.00	11	44.93	45.05	-11	10,808	-0.10%
2024/03/05	1	44.00	7	44.89	44.00	-6	10,794	-0.06%
2024/03/04	18.2	46.27	21	45.30	45.00	-2.8	10,769	-0.03%
2024/03/01	9	47.42	13	48.13	47.00	-4	10,672	-0.04%
2024/02/29	379	47.87	507	47.71	47.70	-128	10,405	-1.23%	大買/大賣/鉅額交易
2024/02/27	256	46.87	130	46.89	46.00	126	10,049	1.25%	大買/大賣/鉅額交易
2024/02/26	103	44.53	90	44.19	44.10	13	9,419	0.14%	大買/
2024/02/23	9	43.05	20	43.01	42.90	-11	9,343	-0.12%
2024/02/22	33	44.02	94.3	43.07	43.05	-61.3	9,585	-0.64%
2024/02/21	38	42.69	26	43.25	43.60	12	9,508	0.13%
2024/02/20	111.3	42.56	104	41.60	42.50	7.3	9,208	0.08%	大買/大賣/
2024/02/19	34	40.70	15	40.32	40.00	19	8,919	0.21%
2024/02/16	10	41.76	58	39.54	41.05	-48	8,865	-0.54%
2024/02/15	0	0.00	5	38.06	38.60	-5	8,727	-0.06%
2024/02/02	2	39.70	3	40.07	38.40	-1	8,663	-0.01%
2024/02/01	1	40.60	0	0.00	39.20	1	8,531	0.01%
2024/01/31	4	40.06	20	39.85	39.60	-16	8,479	-0.19%
2024/01/30	3	39.20	2	39.85	38.85	1	8,397	0.01%
2024/01/29	70	40.04	103	39.60	39.65	-33	8,343	-0.40%	大賣/
2024/01/26	1	40.10	24	40.31	40.10	-23	8,282	-0.28%
2024/01/25	4	41.83	6	42.40	41.30	-2	8,197	-0.02%
2024/01/24	205	42.89	238	43.74	43.30	-33	8,112	-0.41%	大買/大賣/
2024/01/23	164	42.53	66	42.89	42.60	98	7,860	1.25%	大買/
2024/01/22	17	42.69	63	42.84	42.90	-46	7,762	-0.59%
2024/01/19	328	42.20	355.2	42.10	41.90	-27.2	7,478	-0.36%	大買/大賣/
2024/01/18	287	40.72	225	40.56	39.70	62	6,951	0.89%	大買/大賣/
2024/01/17	214	39.93	147	40.70	41.50	67	6,776	0.99%	大買/大賣/
2024/01/16	140	38.96	129	39.22	38.50	11	6,663	0.17%	大買/大賣/
2024/01/15	3	37.90	5	38.35	38.35	-2	6,453	-0.03%
2024/01/12	30	34.90	0	0.00	34.90	30	6,379	0.47%
2024/01/11	1	36.35	10	35.70	36.20	-9	6,386	-0.14%
2024/01/09	5	36.00	8	36.18	36.00	-3	6,504	-0.05%
2024/01/08	2	36.90	35	37.18	37.00	-33	6,450	-0.51%
2024/01/05	0	0.00	20	37.60	37.00	-20	6,417	-0.31%
2024/01/04	5	39.73	110	38.10	38.00	-105	6,356	-1.65%	大賣/鉅額交易
2024/01/03	18	39.67	22	40.39	39.25	-4	6,280	-0.06%
2024/01/02	5	39.45	23	39.90	39.55	-18	6,187	-0.29%
2023/12/29	1	39.50	1.1	40.23	39.20	-0.1	6,102	0.00%
2023/12/28	76.7	39.56	93	40.27	39.80	-16.4	6,035	-0.27%
2023/12/27	183	41.41	56	40.89	41.45	127	5,877	2.16%	大買/鉅額交易
2023/12/26	106	39.10	6	39.66	39.10	100	5,575	1.79%	大買/
2023/12/25	63	39.95	175	39.54	38.60	-112	5,437	-2.06%	大賣/鉅額交易
2023/12/22	53	39.62	23	39.10	39.45	30	5,253	0.57%
2023/12/21	48	38.56	1	37.95	37.90	47	4,997	0.94%
2023/12/20	124	36.58	124	36.38	36.85	0	4,799	0.00%	大買/大賣/
2023/12/19	0.1	36.10	7	35.90	36.10	-7	4,754	-0.15%
2023/12/18	12	36.49	130	37.44	36.45	-118	4,689	-2.52%	大賣/鉅額交易
2023/12/15	7	39.10	15	39.59	38.50	-8	4,531	-0.18%
2023/12/14	35	39.11	5	38.68	37.80	30	4,272	0.70%
2023/12/13	18.1	38.66	17	38.88	38.55	1.1	4,115	0.03%
2023/12/11	21	37.43	0	0.00	37.50	21	3,875	0.54%
2023/12/08	15	37.37	7	37.95	37.00	8	3,739	0.21%
2023/12/07	59	39.20	45	39.55	37.95	14	3,494	0.40%
2023/12/06	1	37.00	20	38.09	38.55	-19	3,058	-0.62%
2023/12/05	85	34.80	82	35.63	35.05	3	2,738	0.11%
2023/12/04	69	35.74	3	34.97	34.00	66	2,499	2.64%
2023/12/01	10	34.75	1	35.00	35.00	9	2,317	0.39%
2023/11/30	117	31.42	119	32.03	32.50	-2	1,843	-0.11%	大買/大賣/
2023/11/29	1	32.00	3	31.45	31.30	-2	1,770	-0.11%
2023/11/27	0	0.00	2	30.65	30.65	-2	1,672	-0.12%
2023/11/24	1	31.00	0	0.00	30.55	1	1,630	0.06%
2023/11/23	0	0.00	6	30.70	31.10	-6	1,594	-0.38%
2023/11/22	2	31.33	3	31.00	31.10	-1	1,511	-0.07%
2023/11/21	15.2	32.02	16	31.23	30.70	-0.8	1,393	-0.06%
2023/11/20	12	28.98	4	29.85	30.50	8	1,040	0.77%
2023/11/17	1	27.90	1	27.75	27.75	0	912	0.00%
2023/11/16	1	27.40	1	27.05	26.90	0	844	0.00%
2023/11/14	0	0.00	1	25.65	26.00	-1	818	-0.12%
2023/11/10	1	25.30	0	0.00	25.30	1	813	0.12%
2023/11/08	1	27.30	1	26.90	27.00	0	794	0.00%
2023/11/06	1	26.50	0	0.00	26.35	1	782	0.13%
2023/11/02	0	0.00	3	26.70	26.70	-3	782	-0.38%
2023/10/31	1	27.55	0	0.00	25.85	1	768	0.13%
2023/10/30	3	27.57	2	27.10	27.05	1	754	0.13%
2023/10/27	1	27.60	0	0.00	26.40	1	732	0.14%
2023/10/25	31	28.39	32	28.43	27.45	-1	692	-0.14%
2023/10/23	1	26.90	2	27.65	27.20	-1	582	-0.17%
2023/10/20	0	26.00	0	0.00	25.85	0	509	0.00%
2023/10/18	18	27.05	17	26.84	26.10	1	451	0.22%
2023/10/17	1	25.55	4	26.15	26.45	-3	305	-0.98%
2023/10/11	1	24.35	0	0.00	24.20	1	296	0.34%
2023/10/04	0	0.00	1	25.00	24.80	-1	315	-0.32%
2023/10/03	0	0.00	1	24.50	24.15	-1	316	-0.32%
2023/09/20	0	0.00	1	24.20	24.05	-1	375	-0.27%
2023/09/18	3	25.73	0	0.00	25.40	3	379	0.79%
2023/09/05	1	25.20	1	25.00	25.00	0	437	0.00%
2023/08/09	0	0.00	1	24.20	24.05	-1	1,083	-0.09%
2023/08/01	0	0.00	10	25.70	25.45	-10	1,099	-0.91%
2023/07/17	0	0.00	1	26.60	26.55	-1	1,119	-0.09%
2023/07/03	0	0.00	4	28.15	27.80	-4	1,342	-0.30%
2023/06/30	0	0.00	1	28.05	27.85	-1	1,364	-0.07%
2023/06/16	10	27.65	3	27.75	27.65	7	2,005	0.35%
2023/06/08	1	28.30	0	0.00	28.15	1	2,116	0.05%
2023/06/07	0	0.00	10	29.25	30.30	-10	2,069	-0.48%
2023/06/06	0	0.00	1	28.30	28.40	-1	2,102	-0.05%
2023/06/05	1	29.30	0	0.00	28.80	1	2,177	0.05%
2023/06/02	0	0.00	20	29.05	28.70	-20	2,199	-0.91%
2023/06/01	0	0.00	5	28.95	28.75	-5	2,202	-0.23%
2023/05/31	1	29.85	1	29.15	29.00	0	2,201	0.00%
2023/05/29	4	29.01	2	29.30	29.10	2	2,122	0.09%
2023/05/26	1	28.50	0	0.00	27.65	1	2,085	0.05%
2023/05/24	0	0.00	1	29.35	28.50	-1	2,057	-0.05%
2023/05/23	8	29.16	3	29.22	29.05	5	1,999	0.25%
2023/05/22	2	28.73	8	29.47	29.60	-6	1,885	-0.32%
2023/05/19	1	28.30	4	27.55	26.95	-3	1,812	-0.17%
2023/05/18	1	27.30	0	0.00	26.90	1	1,781	0.06%
2023/05/12	5	24.70	0	0.00	25.40	5	1,765	0.28%
2023/04/18	1	29.00	5	28.90	28.30	-4	1,728	-0.23%
2023/04/14	10	28.10	0	0.00	28.05	10	1,782	0.56%
2023/04/12	21	28.73	3	28.80	28.65	18	1,763	1.02%
2023/04/11	1	28.45	0	0.00	28.55	1	1,681	0.06%
2023/04/06	0	0.00	0	27.30	27.05	0	1,592	0.00%
2023/03/31	0	28.00	0	0.00	27.50	0	1,582	0.00%
2023/03/30	0	0.00	6	28.00	27.85	-6	1,550	-0.39%
2023/03/27	0	27.80	0	0.00	26.90	0	1,456	0.00%
2023/03/24	0	0.00	25	28.17	27.75	-25	1,433	-1.74%
2023/03/23	16	28.95	5	29.12	28.60	11	1,375	0.80%
2023/03/22	6	27.97	3	27.85	28.30	3	1,166	0.26%
2023/03/21	21	27.41	2	27.15	27.15	19	1,028	1.85%
2023/03/20	1	25.55	2	26.48	26.50	-1	927	-0.11%
2023/03/15	0	0.00	1	24.55	24.25	-1	858	-0.12%
2023/03/13	5	25.29	1	26.10	25.15	4	849	0.47%
2023/03/09	2	26.00	2	26.33	25.40	0	800	0.00%
2023/03/08	3	23.92	4	25.18	25.95	-1	709	-0.14%
2023/03/07	3	24.40	0	0.00	23.60	3	694	0.43%
2023/03/06	0	23.95	0	0.00	23.70	0	682	0.00%
2023/02/15	0	22.40	0	0.00	22.30	0	646	0.00%
2023/02/03	0	0.00	15	23.30	23.25	-15	636	-2.36%
2023/01/04	5	22.19	5	23.19	23.30	0	557	0.00%
2022/12/20	0	0.00	5	21.40	20.65	-5	491	-1.02%
2022/12/06	0	0.00	5	23.81	23.20	-5	429	-1.16%
2022/12/05	1	24.10	0	0.00	24.10	1	427	0.23%
2022/11/29	1	23.45	1	23.85	22.75	0	414	0.00%
2022/11/03	2	19.70	2	19.90	19.90	0	778	0.00%
2022/11/02	1	19.65	1	19.90	19.85	0	791	0.00%
2022/10/13	1	18.70	0	0.00	17.40	1	818	0.12%
2022/09/06	0	0.00	1	24.25	24.25	-1	1,080	-0.09%
2022/08/30	24	26.53	19	26.88	26.90	5	1,155	0.43%
2022/08/25	2	26.75	0	0.00	26.50	2	1,524	0.13%
2022/08/18	4	26.75	5	26.88	26.20	-1	1,444	-0.07%
2022/08/17	1	25.90	2	26.20	26.25	-1	1,400	-0.07%
2022/08/16	3	26.55	3	26.25	26.10	0	1,376	0.00%
2022/08/10	1	22.85	0	0.00	22.75	1	1,221	0.08%
2022/08/05	0	0.00	3	23.00	23.05	-3	1,224	-0.25%
2022/08/03	0	0.00	3	22.35	22.40	-3	1,230	-0.24%
2022/07/29	0	0.00	10	24.10	23.85	-10	1,234	-0.81%
2022/07/28	0	0.00	5	24.20	23.70	-5	1,233	-0.41%
2022/07/27	0	0.00	3	23.80	23.80	-3	1,231	-0.24%
2022/07/06	1	22.00	1	21.00	21.00	0	1,223	0.00%
2022/07/05	0	0.00	1	22.20	22.00	-1	1,220	-0.08%
2022/07/01	2	22.20	0	0.00	21.80	2	1,201	0.17%
2022/06/29	1	24.35	0	0.00	24.35	1	1,172	0.09%
2022/06/28	0	0.00	2	25.00	24.90	-2	1,167	-0.17%
2022/06/27	2	25.55	2	25.70	25.85	0	1,164	0.00%
2022/06/24	3	25.42	4	25.58	25.30	-1	1,143	-0.09%
2022/06/23	3	25.02	3	25.12	24.40	0	1,146	0.00%
2022/06/21	0	0.00	1	23.80	24.95	-1	1,099	-0.09%
2022/06/20	0	0.00	1	24.45	22.70	-1	1,099	-0.09%
2022/06/17	0	0.00	3	24.88	24.60	-3	1,087	-0.28%
2022/06/16	2	24.85	0	0.00	24.70	2	1,073	0.19%
2022/06/15	3	26.78	0	0.00	26.50	3	1,062	0.28%
2022/06/14	0	0.00	1	26.95	26.95	-1	1,062	-0.09%
2022/06/13	7	27.04	0	0.00	27.10	7	1,056	0.66%
2022/06/09	3	28.25	0	0.00	28.10	3	982	0.31%
2022/06/07	2	29.50	2	29.25	29.30	0	923	0.00%
2022/06/06	42	28.44	85	29.74	29.00	-43	810	-5.31%
2022/06/02	61	28.52	0	0.00	29.60	61	576	10.57%
2022/05/06	1	22.35	0	0.00	22.55	1	539	0.19%
2022/04/27	1	20.90	0	0.00	22.00	1	565	0.18%
2022/04/21	2	25.10	0	0.00	24.80	2	568	0.35%
2022/04/19	1	25.00	0	0.00	24.65	1	578	0.17%
2022/04/18	0	0.00	1	24.35	24.30	-1	580	-0.17%
2022/04/15	2	25.80	0	0.00	25.50	2	577	0.35%
2022/04/01	2	28.88	0	0.00	28.95	2	696	0.29%
2022/03/24	0	0.00	1	29.45	30.10	-1	933	-0.11%
2022/03/23	14	29.98	0	0.00	30.00	14	938	1.49%
2022/03/09	1	28.15	2	28.00	28.20	-1	985	-0.10%
2022/03/02	3	29.57	3	29.60	29.60	0	1,008	0.00%
2022/03/01	5	29.34	0	0.00	29.20	5	1,007	0.50%
2022/02/25	1	28.90	0	0.00	28.70	1	1,023	0.10%
2022/02/22	0	0.00	2	30.25	30.35	-2	1,089	-0.18%
2022/02/17	2	31.75	0	0.00	31.10	2	1,210	0.17%
2022/02/14	2	29.95	0	0.00	30.00	2	1,387	0.14%
2022/02/09	2	32.85	2	32.75	32.60	0	1,382	0.00%
2022/01/25	2	29.20	0	0.00	29.10	2	1,433	0.14%
2022/01/21	2	31.00	0	0.00	30.85	2	1,478	0.14%
2022/01/20	1	31.80	0	0.00	31.85	1	1,487	0.07%
2022/01/19	3	32.15	0	0.00	32.25	3	1,493	0.20%
2022/01/12	2	32.60	0.2	32.80	32.60	1.8	1,510	0.12%
2022/01/11	3	33.53	0	0.00	33.40	3	1,517	0.20%
2022/01/10	0	0.00	1	33.70	33.70	-1	1,519	-0.07%
2022/01/06	3	34.10	0	0.00	34.75	3	1,516	0.20%
2022/01/04	0	0.00	15	35.52	35.40	-15	1,507	-0.99%
2021/12/29	6	35.64	0	0.00	35.55	6	1,519	0.39%
2021/12/28	15	35.76	0	0.00	36.20	15	1,524	0.98%
2021/12/27	7	36.68	5	36.40	36.55	2	1,498	0.13%
2021/12/24	70	36.67	61	38.05	37.10	9	1,470	0.61%
2021/12/21	2	33.60	0	0.00	33.60	2	1,281	0.16%
2021/12/17	0	0.00	3	34.25	34.10	-3	1,291	-0.23%
2021/12/14	3	33.73	0	0.00	33.70	3	1,312	0.23%
2021/12/13	1	34.85	0	0.00	34.80	1	1,309	0.08%
2021/12/10	1	34.75	1	34.90	34.90	0	1,411	0.00%
2021/12/06	0.1	35.90	0	0.00	36.20	0.1	1,498	0.01%
2021/12/03	0	0.00	1	36.10	36.05	-1	1,539	-0.06%
2021/12/02	4	35.79	0	0.00	35.80	4	1,634	0.24%
2021/12/01	1	37.25	0	0.00	37.05	1	1,717	0.06%
2021/11/29	2	34.45	0	0.00	36.20	2	2,229	0.09%
2021/11/26	2	35.60	0	0.00	35.90	2	2,300	0.09%
2021/11/24	0	0.00	6	37.08	37.25	-6	2,315	-0.26%
2021/11/22	0	0.00	1	39.65	39.60	-1	2,329	-0.04%
2021/11/19	1	39.00	4	38.30	39.00	-3	2,341	-0.13%
2021/11/17	8	40.75	1	39.95	39.90	7	2,339	0.30%
2021/11/15	10.1	40.62	7	40.45	40.35	3.1	2,510	0.12%
2021/11/12	1	37.45	1	37.40	38.00	0	2,401	0.00%
2021/11/05	1	36.95	0	0.00	36.90	1	2,591	0.04%
2021/11/03	1	36.55	0	0.00	37.40	1	2,827	0.04%
2021/11/02	2	40.05	8	38.05	36.85	-6	2,957	-0.20%
2021/11/01	0	0.00	1	38.80	39.75	-1	2,993	-0.03%
2021/10/29	5	38.77	1	38.40	38.20	4	3,217	0.12%
2021/10/27	0	0.00	1	37.60	37.35	-1	3,425	-0.03%
2021/10/26	0	0.00	1	37.65	36.90	-1	3,529	-0.03%
2021/10/22	1	37.10	1	36.85	36.85	0	3,699	0.00%
2021/10/21	2	36.18	0	0.00	36.25	2	3,784	0.05%
2021/10/19	0	0.00	15	36.00	35.90	-15	4,171	-0.36%
2021/10/18	1	34.40	0	0.00	34.50	1	4,387	0.02%
2021/10/15	2	34.90	0	0.00	34.50	2	4,750	0.04%
2021/10/13	4	34.04	0	0.00	33.65	4	5,648	0.07%
2021/10/06	2	34.58	2	34.35	34.25	0	6,061	0.00%
2021/10/04	3	34.72	2	34.48	33.60	1	6,491	0.02%
2021/10/01	8	36.40	0	0.00	35.70	8	6,631	0.12%
2021/09/29	4	37.75	1	36.70	37.20	3	6,900	0.04%
2021/09/27	0	0.00	1	40.80	40.25	-1	6,952	-0.01%
2021/09/22	0	0.00	4	39.75	39.75	-4	6,992	-0.06%
2021/09/15	5	41.65	5	40.30	40.30	0	7,014	0.00%
2021/09/13	1	41.60	1	41.70	41.70	0	6,965	0.00%
2021/09/10	1	42.35	0	0.00	42.50	1	6,968	0.01%
2021/09/08	1	39.95	3	40.33	40.05	-2	6,946	-0.03%
2021/09/07	7	41.92	23	41.45	41.00	-16	6,961	-0.23%
2021/09/06	14	44.10	3	44.30	43.75	11	6,884	0.16%
2021/09/03	16	45.61	53	44.97	45.85	-37	6,819	-0.54%
2021/09/02	18	44.35	17	44.90	43.00	1	6,649	0.02%
2021/09/01	8	42.14	23	41.75	42.40	-15	6,357	-0.24%
2021/08/31	1	40.10	0	0.00	40.20	1	6,283	0.02%
2021/08/30	10	40.05	1	40.35	40.00	9	6,340	0.14%
2021/08/27	8	40.00	0	0.00	40.35	8	6,337	0.13%
2021/08/26	0	0.00	3	40.65	41.15	-3	6,365	-0.05%
2021/08/25	1	39.90	16	41.05	41.65	-15	6,393	-0.23%
2021/08/24	1	39.70	1	39.10	38.70	0	6,420	0.00%
2021/08/19	11	39.57	5	38.72	37.15	6	6,404	0.09%
2021/08/16	5	40.10	81	38.51	39.15	-76	6,417	-1.18%
2021/08/13	0	0.00	10	41.30	40.10	-10	6,419	-0.16%
2021/08/12	2	41.75	2	41.95	42.40	0	6,398	0.00%
2021/08/11	11	42.35	14	41.03	40.50	-3	6,391	-0.05%
2021/08/10	15	42.15	59	41.73	42.65	-44	6,351	-0.69%
2021/08/09	35	45.39	31.2	45.95	44.00	3.8	6,292	0.06%
2021/08/06	2	48.75	4	48.89	48.85	-2	6,178	-0.03%
2021/08/05	17	49.86	33	50.30	49.70	-16	6,089	-0.26%
2021/08/04	24	51.91	26	51.28	50.90	-2	6,067	-0.03%
2021/08/03	22	50.39	35	50.60	50.00	-13	5,853	-0.22%
2021/08/02	19	49.85	18	49.55	50.40	1	5,732	0.02%
2021/07/30	9	49.60	3.4	48.61	48.10	5.6	5,656	0.10%
2021/07/29	1	47.39	0	0.00	47.30	1	5,563	0.02%
2021/07/28	8	45.89	22	43.77	46.15	-14	5,528	-0.25%
2021/07/27	4.3	49.19	3.2	48.81	48.20	1.1	5,454	0.02%
2021/07/26	21	49.52	30	49.49	49.00	-9	5,398	-0.17%
2021/07/23	30.3	52.04	25	51.16	50.90	5.3	5,241	0.10%
2021/07/22	42.2	50.86	96	50.39	50.90	-53.8	5,058	-1.06%
2021/07/21	21	51.98	35	52.09	50.40	-14	4,870	-0.29%
2021/07/20	172	50.45	74	49.45	50.60	98	4,546	2.16%	大買/
2021/07/19	88	49.60	38	48.80	48.85	50	4,189	1.19%
2021/07/16	76	46.61	29	45.61	47.60	47	3,875	1.21%
2021/07/14	36	41.94	12	41.64	41.70	24	3,724	0.64%
2021/07/13	68	47.15	37	44.81	43.10	31	3,704	0.84%
2021/07/12	9	45.89	8	46.44	46.70	1	3,630	0.03%
2021/07/09	41	43.92	31	43.84	43.95	10	3,500	0.29%
2021/07/08	22	43.46	15	42.94	42.80	7	3,315	0.21%
2021/07/07	101	40.00	102	41.02	42.45	-1	3,223	-0.03%	大買/大賣/
2021/07/06	2	40.00	1	39.50	38.60	1	3,150	0.03%
2021/07/05	2	37.88	5	38.21	39.45	-3	3,161	-0.09%
2021/07/02	1	36.20	0	0.00	35.90	1	3,441	0.03%
2021/07/01	0	0.00	10	36.20	35.50	-10	3,774	-0.26%
2021/06/30	10	37.45	0	0.00	36.40	10	4,141	0.24%
2021/06/29	4	36.93	4	36.58	36.05	0	4,326	0.00%
2021/06/28	0	0.00	7	36.36	37.60	-7	4,511	-0.16%
2021/06/25	7	36.43	0	0.00	35.80	7	4,571	0.15%
2021/06/23	1	35.50	10	35.65	35.70	-9	4,756	-0.19%
2021/06/22	9	36.05	0	0.00	35.20	9	4,762	0.19%
2021/06/21	4	35.34	2	35.80	35.20	2	4,726	0.04%
2021/06/18	0	0.00	3	37.65	36.70	-3	4,775	-0.06%
2021/06/17	0	0.00	6	37.18	37.35	-6	4,872	-0.12%
2021/06/16	2	36.58	3	36.12	36.15	-1	4,941	-0.02%
2021/06/15	0	0.00	5	37.35	37.30	-5	4,910	-0.10%
2021/06/11	6	37.70	51	36.87	36.75	-45	4,921	-0.91%
2021/06/10	13	37.47	1	36.80	36.50	12	4,985	0.24%
2021/06/09	3	36.48	2	36.30	35.90	1	4,982	0.02%
2021/06/03	1	36.95	0	0.00	37.20	1	5,061	0.02%
2021/06/02	0	0.00	2	36.70	36.90	-2	5,041	-0.04%
2021/06/01	5	37.94	22	37.31	37.25	-17	5,016	-0.34%
2021/05/28	1	35.60	9	36.27	36.30	-8	5,049	-0.16%
2021/05/27	1	35.40	4	35.18	35.05	-3	5,101	-0.06%
2021/05/26	0	0.00	1	35.80	35.60	-1	5,130	-0.02%
2021/05/25	13	35.98	3	36.60	36.00	10	5,134	0.19%
2021/05/24	14	34.49	12	35.66	35.10	2	5,081	0.04%
2021/05/21	1	33.15	3	33.58	34.30	-2	4,950	-0.04%
2021/05/20	14	32.91	8	31.95	31.20	6	5,039	0.12%
2021/05/19	10	32.40	0	0.00	33.00	10	5,149	0.19%
2021/05/18	1	30.10	0	0.00	31.05	1	5,308	0.02%
2021/05/17	5	29.57	15	28.36	28.25	-10	5,378	-0.19%
2021/05/14	11	33.96	2	33.30	31.35	9	5,374	0.17%
2021/05/13	4	30.51	10	28.50	32.10	-6	5,392	-0.11%
2021/05/12	3	31.50	5	32.12	31.30	-2	5,458	-0.04%
2021/05/11	3	35.83	8	35.03	34.75	-5	5,471	-0.09%
2021/05/10	0	0.00	1	39.60	38.60	-1	5,523	-0.02%
2021/05/07	58	39.00	53	39.42	39.90	5	5,627	0.09%
2021/05/06	1	38.30	1	38.60	37.40	0	5,616	0.00%
2021/05/05	1	38.50	0	0.00	37.85	1	5,648	0.02%
2021/05/04	49	38.11	1	38.95	38.50	48	5,710	0.84%
2021/05/03	9	40.74	13	40.24	40.25	-4	5,733	-0.07%
2021/04/29	8	43.10	0	0.00	42.65	8	5,794	0.14%
2021/04/28	0	0.00	3	43.43	43.10	-3	5,910	-0.05%
2021/04/27	1	44.05	3	44.57	44.15	-2	6,148	-0.03%
2021/04/26	3	46.00	1	45.75	45.50	2	6,315	0.03%
2021/04/23	7	44.78	8	45.21	45.95	-1	6,558	-0.02%
2021/04/22	56	46.60	35	45.49	44.45	21	7,110	0.30%
2021/04/21	1	45.05	0	0.00	45.00	1	7,442	0.01%
2021/04/20	12	45.60	17	45.65	45.65	-5	7,723	-0.06%
2021/04/19	9	45.36	2	45.80	45.05	7	7,967	0.09%
2021/04/16	19	47.33	6	47.15	46.85	13	7,998	0.16%
2021/04/15	10	45.91	2	45.28	46.00	8	7,966	0.10%
2021/04/14	8	44.63	8	44.13	44.60	0	7,954	0.00%
2021/04/13	21	46.34	16	45.77	45.35	5	7,936	0.06%
2021/04/12	0	0.00	7	46.73	46.30	-7	7,924	-0.09%
2021/04/09	19	48.78	44	49.16	47.70	-25	7,957	-0.31%
2021/04/08	29	52.85	34	52.80	50.80	-5	7,874	-0.06%
2021/04/07	25	48.01	25	49.97	50.80	0	7,737	0.00%
2021/04/06	19	49.21	31	48.94	46.25	-12	8,114	-0.15%
2021/04/01	2	49.05	27.1	48.84	49.30	-25.1	7,935	-0.32%
2021/03/31	26	43.19	4	43.18	44.85	22	7,785	0.28%
2021/03/30	6	40.71	11	40.06	40.80	-5	7,590	-0.07%
2021/03/29	50	40.04	35	39.76	39.80	15	7,524	0.20%
2021/03/26	0	0.00	5	38.00	38.45	-5	7,514	-0.07%
2021/03/25	1	38.15	6	37.92	37.60	-5	7,577	-0.07%
2021/03/24	1	37.90	0	0.00	37.80	1	7,655	0.01%
2021/03/23	7	39.38	2	38.08	38.00	5	7,983	0.06%
2021/03/22	26	39.63	22	39.26	38.80	4	7,982	0.05%
2021/03/19	6	38.55	4	38.60	38.45	2	8,171	0.02%
2021/03/18	5	38.10	8	37.78	37.55	-3	8,189	-0.04%
2021/03/17	5	37.99	2	37.55	37.45	3	8,245	0.04%
2021/03/16	5	38.86	5	37.84	37.60	0	8,342	0.00%
2021/03/11	0	0.00	3	38.05	38.25	-3	8,563	-0.04%
2021/03/10	7	38.14	6	37.50	37.20	1	8,654	0.01%
2021/03/09	2	36.88	0	0.00	37.15	2	8,847	0.02%
2021/03/08	1	36.85	0	0.00	35.90	1	8,934	0.01%
2021/03/05	0	0.00	1	36.45	36.20	-1	9,125	-0.01%
2021/03/04	0	0.00	2	36.90	36.10	-2	9,282	-0.02%
2021/03/03	20	37.76	1	36.85	36.95	19	9,766	0.19%
2021/03/02	6	38.42	2	37.80	37.60	4	10,027	0.04%
2021/02/26	2	37.30	0	0.00	37.30	2	10,675	0.02%
2021/02/24	15	39.28	13	40.17	38.95	2	11,445	0.02%
2021/02/23	13	40.22	17	40.52	39.80	-4	11,740	-0.03%
2021/02/22	2	41.80	10	42.00	41.10	-8	11,721	-0.07%
2021/02/19	3	41.73	14	41.56	41.50	-11	11,630	-0.09%
2021/02/18	28	41.11	21	40.40	40.45	7	11,709	0.06%
2021/02/17	15	38.88	15	37.24	39.15	0	11,615	0.00%
2021/02/05	13	35.61	13	36.10	35.60	0	11,542	0.00%
2021/02/04	15	35.38	17	36.03	35.60	-2	11,538	-0.02%
2021/02/03	11	35.95	9	36.27	36.10	2	11,647	0.02%
2021/02/02	1	34.70	1	35.20	34.80	0	11,573	0.00%
2021/02/01	6	36.63	3	35.00	33.95	3	11,622	0.03%
2021/01/29	4	38.28	5	37.48	36.95	-1	11,625	-0.01%
2021/01/28	13	36.75	13	37.17	36.60	0	11,595	0.00%
2021/01/27	4	37.08	0	0.00	37.95	4	11,639	0.03%
2021/01/26	14	36.98	18	38.02	36.75	-4	11,723	-0.03%
2021/01/25	2	38.53	0	0.00	38.40	2	11,672	0.02%
2021/01/22	14	39.00	18	39.39	39.90	-4	11,665	-0.03%
2021/01/21	8.3	39.37	5	38.88	38.25	3.3	11,681	0.03%
2021/01/20	30	40.65	27	41.71	39.90	3	11,627	0.03%
2021/01/19	8	40.50	3	40.17	39.95	5	11,434	0.04%
2021/01/18	16	41.70	20	41.92	41.15	-4	11,268	-0.04%
2021/01/15	31	43.12	40	42.24	41.10	-9	11,022	-0.08%
2021/01/14	38	37.44	104.3	37.07	40.25	-66.3	10,463	-0.63%	大賣/
2021/01/13	6	35.15	18	36.15	36.60	-12	10,049	-0.12%
2021/01/12	26	34.73	62	33.51	33.30	-36	9,995	-0.36%
2021/01/11	14	33.06	3	32.88	32.90	11	9,871	0.11%
2021/01/08	11	31.92	0	0.00	31.85	11	10,437	0.11%
2021/01/07	15	32.32	18	32.72	32.30	-3	10,741	-0.03%
2021/01/06	17	31.93	18	32.34	31.95	-1	10,821	-0.01%
2021/01/05	22	31.80	16	32.63	31.70	6	10,828	0.06%
2021/01/04	2	32.83	3	33.27	32.30	-1	10,836	-0.01%
2020/12/31	13	32.21	11	32.11	31.80	2	10,799	0.02%
2020/12/30	49	33.11	14	33.39	32.50	35	10,990	0.32%
2020/12/29	25	35.26	37	35.89	34.70	-12	10,909	-0.11%
2020/12/28	13	33.37	25	32.77	33.30	-12	10,246	-0.12%
2020/12/25	19	31.26	20	31.38	31.05	-1	10,112	-0.01%
2020/12/24	1	30.85	0	0.00	30.75	1	10,158	0.01%
2020/12/23	3	31.02	3	30.88	30.95	0	10,183	0.00%
2020/12/22	25	31.23	51	31.31	30.50	-26	10,244	-0.25%
2020/12/21	7	31.71	1	31.90	31.85	6	10,133	0.06%
2020/12/18	22	32.15	22	32.61	32.50	0	10,135	0.00%
2020/12/17	52	33.11	30	33.03	32.45	22	10,105	0.22%
2020/12/16	6	31.67	0	0.00	31.65	6	9,817	0.06%
2020/12/15	71	32.85	67	32.25	31.35	4	9,836	0.04%
2020/12/14	71	31.75	20	31.28	31.55	51	9,854	0.52%
2020/12/11	0	0.00	7	31.14	30.50	-7	10,463	-0.07%
2020/12/10	10	30.78	14	31.08	31.10	-4	11,009	-0.04%
2020/12/09	8	31.57	36	31.88	31.85	-28	10,898	-0.26%
2020/12/08	52	30.76	19	31.03	30.65	33	10,838	0.30%
2020/12/07	15	30.22	10	29.46	30.45	5	10,996	0.05%
2020/12/04	6	31.01	12	30.77	30.75	-6	10,907	-0.06%
2020/12/03	31	31.81	301	30.61	30.30	-270	10,803	-2.50%	大賣/鉅額交易
2020/12/02	30	34.36	13	33.90	33.10	17	10,629	0.16%
2020/12/01	20	34.58	39	34.28	33.80	-19	10,668	-0.18%
2020/11/30	17	34.20	31	34.54	34.30	-14	10,483	-0.13%
2020/11/27	310	35.13	91	35.45	35.20	219	10,356	2.11%	大買/鉅額交易
2020/11/26	31	34.72	29	34.33	32.95	2	9,982	0.02%
2020/11/25	55	33.80	188	33.22	35.65	-133	9,693	-1.37%	大賣/鉅額交易
2020/11/24	87	32.43	73	32.16	32.45	14	9,005	0.16%
2020/11/23	11	30.12	12	30.43	30.50	-1	8,365	-0.01%
2020/11/20	7	26.94	14	26.57	27.75	-7	8,207	-0.09%
2020/11/18	4	25.20	1	25.10	25.15	3	7,901	0.04%
2020/11/17	0	0.00	3	25.35	25.45	-3	7,895	-0.04%
2020/11/16	1	25.90	5	25.50	25.25	-4	7,733	-0.05%
2020/11/13	22	25.18	20	24.70	24.85	2	7,678	0.03%
2020/11/12	20	24.80	26	24.67	24.80	-6	7,692	-0.08%
2020/11/11	1	25.70	0	0.00	24.60	1	7,682	0.01%
2020/11/10	3	25.25	5	25.45	24.60	-2	7,557	-0.03%
2020/11/09	3	25.45	9	25.67	25.60	-6	7,556	-0.08%
2020/11/06	8	25.24	13	25.23	25.05	-5	7,466	-0.07%
2020/11/05	20	24.84	21	25.43	24.80	-1	7,407	-0.01%
2020/11/04	8	24.94	8	24.84	24.95	0	7,397	0.00%
2020/11/03	11	24.18	3	25.35	25.00	8	7,369	0.11%
2020/11/02	15	23.33	12	23.55	23.25	3	7,294	0.04%
2020/10/30	55	23.56	63	24.18	23.50	-8	7,398	-0.11%
2020/10/29	67	22.87	72	24.09	24.00	-5	7,438	-0.07%
2020/10/28	3	23.60	17	23.42	23.20	-14	7,654	-0.18%
2020/10/27	120	24.15	74	24.30	24.00	46	7,673	0.60%	大買/
2020/10/26	1	25.90	5	25.60	25.00	-4	7,623	-0.05%
2020/10/23	2	25.65	3	25.70	25.50	-1	7,619	-0.01%
2020/10/22	5	25.26	2	25.25	25.60	3	7,638	0.04%
2020/10/21	17	25.60	0	0.00	25.65	17	7,636	0.22%
2020/10/20	56	25.81	149	26.19	25.65	-93	7,616	-1.22%	大賣/
2020/10/19	108	25.39	7	25.81	25.45	101	7,587	1.33%	大買/鉅額交易
2020/10/16	142	27.28	181	27.25	26.05	-39	7,541	-0.52%	大買/大賣/
2020/10/15	23	27.22	286	27.56	27.65	-263	6,928	-3.80%	大賣/鉅額交易
2020/10/14	67	24.40	68	23.73	25.15	-1	6,621	-0.02%
2020/10/13	35	23.28	49	22.82	22.90	-14	6,575	-0.21%
2020/10/12	27	23.36	64	23.22	23.20	-37	6,516	-0.57%
2020/10/08	72	23.84	65	24.08	23.80	7	6,541	0.11%
2020/10/07	117	24.36	94	24.56	23.75	23	6,519	0.35%	大買/
2020/10/06	5	24.02	105	23.85	23.60	-100	6,319	-1.58%	大賣/
2020/10/05	63	25.44	8	25.13	24.50	55	6,298	0.87%
2020/09/30	7	25.00	11	25.05	25.20	-4	6,462	-0.06%
2020/09/29	9	25.33	6	26.10	26.10	3	6,666	0.04%
2020/09/28	6	23.73	0	0.00	23.75	6	6,907	0.09%
2020/09/25	191	22.36	210	22.83	22.70	-19	6,987	-0.27%	大買/大賣/
2020/09/24	3	23.90	41	23.77	23.75	-38	7,210	-0.53%
2020/09/23	121	24.74	116	25.17	24.70	5	7,297	0.07%	大買/大賣/
2020/09/22	79	24.00	69	24.15	24.15	10	7,295	0.14%
2020/09/21	79	24.62	21	24.74	25.05	58	7,268	0.80%
2020/09/18	30	24.40	32	24.87	25.10	-2	7,474	-0.03%
2020/09/17	40	24.25	32	24.36	24.85	8	7,527	0.11%
2020/09/16	310	23.93	309	24.16	23.80	1	7,228	0.01%	大買/大賣/
2020/09/15	147	22.65	213	22.31	23.15	-66	6,509	-1.01%	大買/大賣/
2020/09/14	0	0.00	30	21.05	21.05	-30	5,882	-0.51%
2020/09/11	168	18.33	66	19.13	19.15	102	5,861	1.74%	大買/鉅額交易
2020/09/10	96	16.99	3	17.40	17.45	93	5,726	1.62%
2020/09/09	27	15.45	0	0.00	15.90	27	5,488	0.49%
2020/09/08	50	15.65	0	0.00	15.70	50	5,462	0.92%
2020/09/07	3	16.43	1	16.20	16.20	2	5,483	0.04%
2020/09/04	74	16.09	10	16.60	16.10	64	5,393	1.19%
2020/09/03	172	15.92	22	15.80	15.85	150	5,238	2.86%	大買/鉅額交易
2020/09/02	0	0.00	12	15.73	15.70	-12	5,205	-0.23%
2020/09/01	105	16.74	37	17.02	15.85	68	5,138	1.32%	大買/
2020/08/31	10	16.05	47	16.40	16.60	-37	4,991	-0.74%
2020/08/28	15	15.65	10	15.55	15.45	5	4,930	0.10%
2020/08/26	0	0.00	21	15.74	15.60	-21	4,901	-0.43%
2020/08/25	21	15.26	0	0.00	15.35	21	4,848	0.43%
2020/08/21	0	0.00	10	14.25	14.70	-10	4,788	-0.21%
2020/08/20	1	14.30	4	14.20	13.65	-3	4,771	-0.06%
2020/08/19	0	0.00	30	15.00	14.80	-30	4,734	-0.63%
2020/08/17	1	16.00	0	0.00	16.00	1	4,659	0.02%
2020/08/14	3	15.95	0	0.00	15.95	3	4,642	0.06%
2020/08/11	2	16.30	0	0.00	15.95	2	4,539	0.04%
2020/08/10	30	16.90	0	0.00	16.25	30	4,509	0.67%
2020/08/07	1	16.55	0	0.00	16.40	1	4,469	0.02%
2020/08/06	6	17.04	25	16.88	16.70	-19	4,433	-0.43%
2020/08/05	29	17.59	60	17.34	16.95	-31	4,386	-0.71%
2020/08/04	24	16.84	16	16.90	17.45	8	4,252	0.19%
2020/08/03	51	17.00	46	16.99	17.10	5	4,147	0.12%
2020/07/31	40	16.00	0	0.00	16.05	40	3,817	1.05%
2020/07/27	0	0.00	1	15.40	14.75	-1	3,621	-0.03%
2020/07/23	45	16.12	45	16.03	16.20	0	3,550	0.00%
2020/07/22	0	0.00	1	15.40	15.40	-1	3,334	-0.03%
2020/07/17	0	0.00	12	15.11	14.50	-12	3,152	-0.38%
2020/07/16	12	14.63	0	0.00	14.60	12	3,089	0.39%
2020/07/15	1	14.90	0	0.00	14.50	1	3,060	0.03%
2020/07/14	2	14.68	0	0.00	14.50	2	2,979	0.07%
2020/07/13	1	15.80	1	15.65	15.35	0	2,924	0.00%
2020/07/10	2	15.18	2	15.95	15.10	0	2,867	0.00%
2020/07/09	7	18.21	3	16.95	16.05	4	2,753	0.15%
2020/07/08	25	16.74	21	17.73	17.35	4	2,532	0.16%
2020/07/07	31	16.58	143	16.15	16.75	-112	2,255	-4.97%	大賣/鉅額交易
2020/07/06	21	15.59	1	15.60	15.25	20	1,929	1.04%
2020/07/03	77	15.25	15	15.17	15.70	62	1,811	3.42%
2020/07/02	53	14.28	1	14.30	14.30	52	1,509	3.44%
2020/07/01	1	13.40	0	0.00	13.00	1	1,373	0.07%
2020/06/30	1	12.60	0	0.00	12.75	1	1,269	0.08%
2020/06/29	1	13.10	2	13.35	13.15	-1	1,230	-0.08%
2020/06/24	3	12.67	7	12.56	12.95	-4	961	-0.42%
2020/06/23	2	11.65	3	11.20	11.80	-1	828	-0.12%
2020/06/16	1	10.50	0	0.00	10.55	1	807	0.12%
2020/06/11	1	10.90	0	0.00	10.70	1	789	0.13%
2020/06/10	2	11.08	0	0.00	11.10	2	801	0.25%
2020/06/09	2	11.10	0	0.00	11.00	2	806	0.25%
2020/06/02	2	11.00	3	11.62	11.25	-1	814	-0.12%
2020/06/01	1	10.90	0	0.00	10.75	1	787	0.13%
2020/05/29	0	0.00	1	10.50	10.50	-1	798	-0.13%
2020/05/28	0	0.00	1	11.10	10.40	-1	801	-0.12%
2020/05/27	3	11.37	2	10.90	10.90	1	797	0.13%
2020/05/26	0	0.00	0	11.00	11.10	0	792	0.00%
2020/05/25	0	0.00	2	11.00	11.10	-2	792	-0.25%
2020/05/22	1	11.00	1	11.00	11.00	0	796	0.00%
2020/05/21	1	11.10	0	0.00	11.10	1	794	0.13%
2020/05/14	0	0.00	1	11.30	10.90	-1	872	-0.11%
2020/05/13	1	11.55	0	0.00	11.55	1	834	0.12%
2020/05/08	0	0.00	1	11.30	11.00	-1	826	-0.12%
2020/05/05	0	0.00	1	11.05	11.05	-1	844	-0.12%
2020/04/30	1	11.90	10	11.79	11.45	-9	904	-0.99%
2020/04/28	0	0.00	1	11.15	11.60	-1	906	-0.11%
2020/04/27	0	0.00	2	10.58	10.90	-2	877	-0.23%
2020/04/23	0	0.00	1	10.05	9.92	-1	865	-0.12%
2020/04/22	0	0.00	1	9.75	9.81	-1	866	-0.12%
2020/04/20	0	0.00	1	9.91	9.95	-1	864	-0.12%
2020/04/14	2	9.62	1	9.75	9.65	1	872	0.11%
2020/04/10	0	0.00	1	9.80	9.80	-1	917	-0.11%
2020/04/09	2	9.58	0	0.00	9.43	2	923	0.22%
2020/04/08	0	0.00	1	9.45	9.45	-1	918	-0.11%
2020/04/07	0	0.00	6	8.98	9.18	-6	908	-0.66%
2020/03/27	8	7.80	0	0.00	7.80	8	953	0.84%
2020/03/23	2	6.08	0	0.00	6.10	2	1,015	0.20%
2020/03/20	0	0.00	1	6.60	6.73	-1	1,025	-0.10%
2020/03/18	0	0.00	2	6.89	6.86	-2	1,050	-0.19%
2020/03/17	4	6.99	0	0.00	6.87	4	1,072	0.37%
2020/03/16	4	8.10	15	7.89	7.63	-11	1,111	-0.99%
2020/03/13	1	8.47	0	0.00	8.47	1	1,112	0.09%
2020/03/12	1	10.05	5	9.95	9.41	-4	1,163	-0.34%
2020/03/11	3	10.70	3	10.87	10.45	0	1,160	0.00%
2020/03/10	5	10.57	4	10.38	10.60	1	1,173	0.09%
2020/03/09	1	10.80	0	0.00	10.65	1	1,185	0.08%
2020/03/05	5	11.30	0	0.00	11.25	5	1,225	0.41%
2020/03/04	0	0.00	1	11.50	11.25	-1	1,264	-0.08%
2020/03/03	2	11.33	1	11.10	11.30	1	1,281	0.08%
2020/03/02	1	10.90	2	10.75	10.85	-1	1,329	-0.08%
2020/02/27	0	0.00	12	10.65	10.65	-12	1,352	-0.89%
2020/02/21	2	12.30	0	0.00	12.20	2	1,678	0.12%
2020/02/20	2	12.33	5	12.49	12.30	-3	1,693	-0.18%
2020/02/19	1	12.40	6	12.15	12.15	-5	1,698	-0.29%
2020/02/17	10	12.70	4	12.68	12.45	6	1,806	0.33%
2020/02/14	0	0.00	7	12.11	12.20	-7	1,830	-0.38%
2020/02/12	12	12.23	0	0.00	12.15	12	2,289	0.52%
2020/02/10	0	0.00	1	11.65	11.80	-1	2,440	-0.04%
2020/02/07	1	12.00	0	0.00	11.95	1	2,478	0.04%
2020/02/05	0	0.00	7	12.24	12.15	-7	2,498	-0.28%
2020/02/04	1	11.45	1	11.60	11.60	0	2,467	0.00%
2020/02/03	0	0.00	5	10.55	10.55	-5	2,475	-0.20%
2020/01/31	2	11.83	8	11.26	11.15	-6	2,473	-0.24%
2020/01/30	0	0.00	5	12.50	12.05	-5	2,511	-0.20%
2020/01/20	12	13.47	2	13.40	13.35	10	2,573	0.39%
2020/01/17	2	13.45	2	13.50	13.40	0	2,632	0.00%
2020/01/16	5	13.35	6	13.48	13.45	-1	2,892	-0.03%
2020/01/14	6	13.53	0	0.00	13.40	6	3,049	0.20%
2020/01/13	5	13.20	7	13.36	13.45	-2	3,055	-0.07%
2020/01/09	0	0.00	5	13.20	13.20	-5	3,110	-0.16%
2020/01/08	6	13.37	4	13.36	13.10	2	3,157	0.06%
2020/01/07	8	13.54	18	13.54	13.15	-10	3,230	-0.31%
2020/01/06	4	13.85	6	13.69	13.55	-2	3,249	-0.06%
2020/01/03	13	14.38	0	0.00	14.20	13	3,275	0.40%
2020/01/02	12	14.63	0	0.00	14.50	12	3,398	0.35%
2019/12/31	1	14.55	0	0.00	14.60	1	3,502	0.03%
2019/12/30	4	14.71	10	14.71	14.70	-6	3,596	-0.17%
2019/12/27	0	0.00	2	14.55	14.45	-2	3,750	-0.05%
2019/12/26	1	14.45	0	0.00	14.45	1	3,870	0.03%
2019/12/25	5	14.35	1	14.50	14.35	4	4,028	0.10%
2019/12/24	8	14.26	0	0.00	14.25	8	4,174	0.19%
2019/12/23	3	14.52	1	14.85	14.45	2	4,431	0.05%
2019/12/19	0	0.00	2	14.78	14.55	-2	4,839	-0.04%
2019/12/18	7	14.89	10	14.95	14.60	-3	5,121	-0.06%
2019/12/17	6	14.68	5	14.65	14.55	1	5,188	0.02%
2019/12/13	1	14.55	2	14.85	14.50	-1	5,449	-0.02%
2019/12/12	2	14.58	0	0.00	14.65	2	5,439	0.04%
2019/12/11	4	14.68	13	14.78	14.95	-9	5,424	-0.17%
2019/12/10	1	14.30	2	14.40	14.40	-1	5,399	-0.02%
2019/12/09	4	14.26	0	0.00	14.30	4	5,442	0.07%
2019/12/06	2	15.05	0	0.00	14.85	2	5,401	0.04%
2019/12/05	8	15.05	5	15.05	14.90	3	5,425	0.06%
2019/12/03	3	14.90	1	15.10	14.95	2	5,445	0.04%
2019/12/02	1	14.85	0	0.00	14.70	1	5,446	0.02%
2019/11/29	0	0.00	7	15.43	15.25	-7	5,458	-0.13%
2019/11/28	1	15.00	0	0.00	15.00	1	5,473	0.02%
2019/11/27	4	15.38	5	15.60	15.40	-1	5,546	-0.02%
2019/11/26	9	15.87	31	15.75	15.70	-22	5,553	-0.40%
2019/11/22	30	16.10	1	15.85	15.70	29	5,665	0.51%
2019/11/21	14	16.05	20	16.59	16.00	-6	5,609	-0.11%
2019/11/19	10	15.66	8	15.89	15.70	2	5,384	0.04%
2019/11/18	4	15.95	1	15.70	15.90	3	5,361	0.06%
2019/11/15	0	0.00	3	15.85	15.85	-3	5,328	-0.06%
2019/11/14	1	15.75	21	15.56	15.60	-20	5,262	-0.38%
2019/11/13	8	16.41	20	16.08	16.05	-12	5,206	-0.23%
2019/11/12	14	16.44	13	16.61	16.40	1	5,135	0.02%
2019/11/11	68	15.79	49	15.91	16.00	19	4,951	0.38%
2019/11/08	10	15.30	6	15.38	15.45	4	4,669	0.09%
2019/11/07	1	14.20	1	14.25	14.05	0	4,558	0.00%
2019/11/06	4	15.23	1	14.90	14.90	3	4,517	0.07%
2019/11/01	5	14.61	6	14.84	14.90	-1	4,421	-0.02%
2019/10/29	2	15.00	7	15.22	15.10	-5	4,347	-0.12%
2019/10/28	1	15.55	1	15.90	15.40	0	4,271	0.00%
2019/10/25	0	0.00	43	15.58	15.45	-43	4,195	-1.02%
2019/10/24	18	15.66	4	15.90	15.75	14	4,132	0.34%
2019/10/23	40	14.93	15	14.50	15.05	25	3,867	0.65%
2019/10/21	7	13.84	0	0.00	13.70	7	3,711	0.19%
2019/10/18	2	13.93	3	14.12	13.95	-1	3,700	-0.03%
2019/10/17	0	0.00	1	13.65	13.85	-1	3,658	-0.03%
2019/10/16	1	13.40	1	13.90	13.50	0	3,629	0.00%
2019/10/15	15	14.05	22	14.03	13.65	-7	3,572	-0.20%
2019/10/14	1	14.65	1	15.30	14.65	0	3,485	0.00%
2019/10/09	10	14.87	70	14.65	14.80	-60	3,442	-1.74%
2019/10/08	3	14.73	87	14.77	14.70	-84	3,383	-2.48%
2019/10/07	80	16.50	5	16.30	15.75	75	3,252	2.31%
2019/10/04	17	15.89	2	15.55	15.70	15	3,139	0.48%
2019/10/03	110	15.89	45	15.91	16.00	65	3,035	2.14%	大買/
2019/10/02	20	15.10	140	15.23	15.30	-120	2,849	-4.21%	大賣/鉅額交易
2019/10/01	15	15.13	17	15.11	14.70	-2	2,722	-0.07%
2019/09/27	29	16.37	10	16.29	16.00	19	2,557	0.74%
2019/09/26	30	16.02	30	16.36	16.35	0	2,397	0.00%
2019/09/25	42	15.72	65	15.84	15.75	-23	2,122	-1.08%
2019/09/24	59	14.87	27	15.04	14.75	32	1,868	1.71%
2019/09/23	28	14.63	23	14.77	15.30	5	1,689	0.30%
2019/09/20	7	13.49	12	13.77	13.95	-5	1,391	-0.36%
2019/09/19	143	12.36	15	12.47	12.70	128	1,270	10.07%	大買/鉅額交易
2019/09/18	5	11.52	7	11.54	11.55	-2	1,084	-0.18%
2019/09/17	5	11.18	6	10.98	10.75	-1	979	-0.10%
2019/09/12	4	11.31	4	11.34	11.30	0	929	0.00%
2019/09/11	1	11.00	1	11.10	11.20	0	889	0.00%
2019/09/10	0	0.00	4	10.86	10.90	-4	827	-0.48%
2019/09/09	1	10.75	1	10.95	10.75	0	806	0.00%
2019/09/06	0	0.00	1	10.55	10.50	-1	759	-0.13%
2019/09/04	2	10.15	0	0.00	10.15	2	703	0.28%
2019/09/03	1	10.35	4	10.45	10.25	-3	684	-0.44%
2019/09/02	0	0.00	2	10.75	10.95	-2	638	-0.31%
2019/08/30	11	10.81	9	10.83	10.85	2	580	0.34%
2019/08/28	10	10.36	32	10.56	10.30	-22	417	-5.27%
2019/08/27	0	0.00	3	9.76	9.76	-3	243	-1.23%
2019/08/26	0	0.00	4	8.52	8.88	-4	210	-1.90%
2019/08/23	0	0.00	2	8.39	8.42	-2	188	-1.06%
2019/08/21	0	0.00	1	8.22	8.25	-1	184	-0.54%
2019/08/16	2	8.17	2	8.29	8.21	0	177	0.00%
2019/08/15	0	0.00	2	8.27	8.26	-2	170	-1.17%
2019/08/14	2	8.22	0	0.00	8.27	2	166	1.20%
2019/08/13	1	8.56	0	0.00	8.26	1	163	0.61%
2019/08/12	1	8.43	5	8.42	8.43	-4	157	-2.53%
2019/08/08	0	0.00	4	7.98	8.05	-4	145	-2.76%
2019/08/06	2	7.47	0	0.00	7.56	2	136	1.47%
2019/08/05	2	7.64	0	0.00	7.65	2	137	1.45%
2019/08/02	0	0.00	2	7.88	7.82	-2	137	-1.45%
2019/07/31	2	7.75	2	7.91	7.87	0	140	0.00%
2019/07/25	2	8.04	0	0.00	7.97	2	137	1.45%
2019/07/24	0	0.00	2	8.19	8.04	-2	136	-1.46%
2019/07/23	0	0.00	6	7.89	7.95	-6	129	-4.63%
2019/07/18	0	0.00	1	7.58	7.82	-1	117	-0.85%
2019/07/16	0	0.00	16	7.71	7.68	-16	117	-13.62%
2019/07/15	0	0.00	5	7.70	7.76	-5	117	-4.26%
2019/07/12	2	7.67	2	7.80	7.77	0	119	0.00%
2019/07/11	4	7.67	0	0.00	7.67	4	116	3.44%
2019/07/01	16	7.49	0	0.00	7.59	16	147	10.85%
2019/06/28	5	7.52	0	0.00	7.52	5	145	3.44%
2019/06/10	2	7.18	0	0.00	7.24	2	165	1.21%
2019/05/30	0	0.00	0	7.35	7.35	0	170	0.00%
2019/05/23	2	7.13	0	0.00	7.16	2	203	0.98%
2019/04/08	6	8.21	0	0.00	8.19	6	1,040	0.58%
2019/03/28	0	7.94	0	0.00	7.98	0	1,025	0.00%
2019/03/15	0	8.10	0	0.00	8.02	0	1,002	0.00%
2019/02/12	0	0.00	1	7.91	7.92	-1	940	-0.11%
2019/01/25	2	8.27	0	0.00	8.14	2	887	0.23%
2019/01/24	0	0.00	14	8.48	8.42	-14	870	-1.61%
2019/01/23	1	8.52	1	8.50	8.52	0	848	0.00%
2019/01/21	0	0.00	2	8.52	8.52	-2	704	-0.28%
2019/01/18	12	7.75	4	7.75	7.75	8	675	1.18%
2019/01/14	0	0.00	1	7.02	7.00	-1	75	-1.33%
2018/12/25	5	7.03	0	0.00	7.13	5	82	6.06%
2018/12/20	0	0.00	3	7.02	7.02	-3	82	-3.65%
2018/12/19	0	0.00	1	7.33	7.11	-1	81	-1.22%
2018/12/18	4	7.06	6	7.25	7.23	-2	81	-2.46%
2018/12/17	5	7.11	0	0.00	7.10	5	78	6.36%
2018/12/12	2	7.12	0	0.00	7.12	2	78	2.56%
2018/12/06	20	7.22	0	0.00	7.24	20	77	25.76%
2018/10/26	2	7.00	0	0.00	6.40	2	67	2.98%
2018/10/17	0	0.00	2	7.95	7.86	-2	81	-2.45%
2018/07/03	1	10.00	0	0.00	9.99	1	425	0.24%
2018/07/02	1	10.25	0	0.00	10.25	1	420	0.24%
2018/06/27	3	10.32	0	0.00	10.30	3	411	0.73%
2018/06/26	0	0.00	1	10.65	10.65	-1	369	-0.27%
2018/06/25	0	0.00	3	10.92	10.95	-3	360	-0.83%
2018/06/20	1	10.15	0	0.00	10.20	1	333	0.30%
2018/06/12	3	10.78	0	0.00	10.90	3	307	0.97%
2018/06/11	0	0.00	5	10.88	11.15	-5	300	-1.66%
2018/06/08	1	10.25	0	0.00	10.15	1	273	0.37%
2018/06/07	0	0.00	1	10.50	10.60	-1	260	-0.38%
2018/05/22	2	9.62	0	0.00	9.56	2	214	0.93%
2018/05/21	3	9.80	0	0.00	9.74	3	210	1.42%
2018/05/18	0	0.00	3	9.77	9.80	-3	193	-1.55%
2018/05/17	1	9.01	0	0.00	8.91	1	166	0.60%
2018/05/04	2	8.91	0	0.00	8.99	2	162	1.23%
2018/04/27	2	9.03	0	0.00	9.03	2	204	0.98%
2018/04/20	3	9.55	0	0.00	9.48	3	212	1.41%
2018/04/18	2	9.59	2	9.62	9.59	0	224	0.00%
2018/04/17	0	0.00	5	9.80	9.63	-5	226	-2.21%
2018/03/27	1	9.90	0	0.00	9.83	1	232	0.43%
2018/03/21	0	0.00	1	10.10	10.00	-1	237	-0.42%
2018/03/16	1	10.05	0	0.00	10.05	1	233	0.43%
2018/03/15	0	0.00	1	10.30	10.30	-1	231	-0.43%
2018/03/14	0	0.00	0	10.20	10.10	0	203	-0.01%
2018/03/09	1	9.68	0	0.00	9.68	1	202	0.49%
2018/03/07	0	0.00	1	9.92	9.92	-1	198	-0.51%
2018/02/06	0	0.00	4	9.35	9.35	-4	221	-1.81%
2018/01/15	1	10.70	0	0.00	10.55	1	363	0.28%