旺玖 (6233)-永豐金-忠孝券商分點個股進出

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
35.25
漲跌
▼0.65
漲幅
-1.81%
成交量
501張
產業
上櫃半導體類股
231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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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
2024/06/04	0	0.00	4	36.95	36.40	-4	1,811	-0.22%
2024/06/03	1	36.50	0	0.00	36.60	1	1,868	0.05%
2024/05/30	3	36.27	0	0.00	35.80	3	2,001	0.15%
2024/05/29	27	36.95	27.2	35.90	36.95	-0.2	2,121	-0.01%
2024/05/28	9	36.58	1	36.70	35.80	8	2,379	0.34%
2024/05/27	1	34.40	0	0.00	34.45	1	2,728	0.04%
2024/05/24	0	0.00	1	33.65	34.00	-1	3,435	-0.03%
2024/05/23	2	33.65	0	0.00	33.60	2	3,624	0.06%
2024/05/22	8	34.68	11	34.70	34.55	-3	3,728	-0.08%
2024/05/20	4	34.50	0	0.00	34.20	4	4,290	0.09%
2024/05/14	1	34.60	0	34.20	34.60	1	4,807	0.02%
2024/05/10	1	34.00	0	0.00	34.40	1	4,983	0.02%
2024/05/09	3	34.42	10	35.10	34.25	-7	5,037	-0.14%
2024/05/06	1	35.80	0	0.00	35.40	1	5,220	0.02%
2024/05/03	0	0.00	1	37.20	36.30	-1	5,286	-0.02%
2024/05/02	2	36.63	0	0.00	36.60	2	5,367	0.04%
2024/04/29	5	36.95	0	0.00	37.00	5	5,750	0.09%
2024/04/23	5	37.75	0	0.00	37.60	5	6,968	0.07%
2024/04/22	1	38.50	0	0.00	37.50	1	7,237	0.01%
2024/04/19	36	39.73	1	42.00	39.95	35	7,305	0.48%
2024/04/18	12	40.38	12	41.94	41.45	0	7,219	0.00%
2024/04/17	37	38.64	5	38.49	38.70	32	7,083	0.45%
2024/04/16	2	36.75	9	36.43	36.60	-7	7,093	-0.10%
2024/04/15	1	38.25	0	0.00	38.00	1	7,126	0.01%
2024/04/12	11	39.01	0	0.00	39.05	11	7,143	0.15%
2024/04/09	2	38.78	0	0.00	38.85	2	7,322	0.03%
2024/04/08	7	39.66	2.1	40.14	39.55	4.9	7,386	0.07%
2024/04/02	0	40.80	0	41.00	40.80	0	7,578	0.00%
2024/04/01	0	42.07	0	0.00	41.60	0	7,862	0.00%
2024/03/29	4	41.55	2	41.90	41.35	2	7,986	0.03%
2024/03/28	2	42.03	0	0.00	41.95	2	8,156	0.02%
2024/03/27	3	42.00	1	42.70	42.85	2	8,399	0.02%
2024/03/26	3	41.88	0	0.00	41.80	3	8,577	0.03%
2024/03/22	2	42.65	0	0.00	42.45	2	8,644	0.02%
2024/03/21	8	43.50	2	43.35	43.25	6	8,776	0.07%
2024/03/20	40	43.33	35	44.27	43.15	5	9,018	0.06%
2024/03/19	49	44.77	38	44.98	44.95	11	9,154	0.12%
2024/03/18	4	43.83	0	0.00	44.20	4	9,159	0.04%
2024/03/14	4.3	43.05	4	43.60	42.55	0.3	9,287	0.00%
2024/03/13	74	43.76	51	44.78	43.65	23	9,503	0.24%
2024/03/12	4	44.23	2	44.58	44.90	2	9,847	0.02%
2024/03/08	23	41.25	14	42.27	41.15	9	10,299	0.09%
2024/03/07	9	43.58	11	43.76	42.80	-2	10,406	-0.02%
2024/03/06	2	45.18	3	44.35	45.05	-1	10,808	-0.01%
2024/03/05	18	44.73	13	45.32	44.00	5	10,794	0.05%
2024/03/04	31	45.63	33	46.40	45.00	-2	10,769	-0.02%
2024/03/01	36	47.61	46	47.29	47.00	-10	10,672	-0.09%
2024/02/29	48	47.58	83	47.96	47.70	-35	10,405	-0.34%
2024/02/27	154	46.90	159	47.51	46.00	-5	10,049	-0.05%	大買/大賣/
2024/02/26	29	44.19	27	43.50	44.10	2	9,419	0.02%
2024/02/23	54	42.91	50	42.96	42.90	4	9,343	0.04%
2024/02/22	48	43.46	35	43.75	43.05	13	9,585	0.14%
2024/02/21	74	42.83	103	42.79	43.60	-29	9,508	-0.30%	大賣/
2024/02/20	49.1	42.69	18	42.63	42.50	31.1	9,208	0.34%
2024/02/19	46	40.02	42	41.12	40.00	4	8,919	0.04%
2024/02/16	35	41.25	4	41.25	41.05	31	8,865	0.35%
2024/02/15	5	37.75	0	0.00	38.60	5	8,727	0.06%
2024/02/05	11	38.00	1	38.25	37.65	10	8,700	0.11%
2024/02/02	23	39.08	120	38.91	38.40	-97	8,663	-1.12%	大賣/
2024/02/01	16	39.26	17	39.68	39.20	-1	8,531	-0.01%
2024/01/31	3	40.23	2	39.60	39.60	1	8,479	0.01%
2024/01/30	6	39.75	4	39.40	38.85	2	8,397	0.02%
2024/01/29	21	39.69	118	39.58	39.65	-97	8,343	-1.16%	大賣/
2024/01/26	18	40.31	15	40.64	40.10	3	8,282	0.04%
2024/01/25	57	41.74	47	42.75	41.30	10	8,197	0.12%
2024/01/24	57	42.71	54	43.58	43.30	3	8,112	0.04%
2024/01/23	58	42.47	58	42.81	42.60	0	7,860	0.00%
2024/01/22	96	43.08	105.5	42.39	42.90	-9.5	7,762	-0.12%	大賣/
2024/01/19	204.5	42.59	87	40.72	41.90	117.5	7,478	1.57%	大買/鉅額交易
2024/01/18	104	40.52	102.3	41.20	39.70	1.7	6,951	0.02%	大買/大賣/
2024/01/17	81	39.76	83	38.60	41.50	-2	6,776	-0.03%
2024/01/16	59.3	38.96	43	38.56	38.50	16.3	6,663	0.24%
2024/01/15	8	36.90	3	38.35	38.35	5	6,453	0.08%
2024/01/12	3	35.42	0	0.00	34.90	3	6,379	0.05%
2024/01/10	2	36.38	2	36.05	35.90	0	6,509	0.00%
2024/01/09	20	36.06	29	36.10	36.00	-9	6,504	-0.14%
2024/01/08	3	37.17	1	37.00	37.00	2	6,450	0.03%
2024/01/05	6	37.53	3	37.12	37.00	3	6,417	0.05%
2024/01/04	21	38.14	18	39.08	38.00	3	6,356	0.05%
2024/01/03	2	39.65	21	39.87	39.25	-19	6,280	-0.30%
2024/01/02	5	39.86	2	39.55	39.55	3	6,187	0.05%
2023/12/29	62	39.38	59	40.14	39.20	3	6,102	0.05%
2023/12/28	88	39.94	91	41.07	39.80	-3	6,035	-0.05%
2023/12/27	106	40.47	117	39.84	41.45	-11	5,877	-0.19%	大買/大賣/
2023/12/26	115	39.80	108	39.03	39.10	7	5,575	0.13%	大買/大賣/
2023/12/25	81	38.66	80	40.19	38.60	1	5,437	0.02%
2023/12/22	109	39.12	95	38.35	39.45	14	5,253	0.27%	大買/
2023/12/21	11	38.25	3	38.70	37.90	8	4,997	0.16%
2023/12/20	16	36.85	16	35.95	36.85	0	4,799	0.00%
2023/12/19	39	36.13	36	36.18	36.10	3	4,754	0.06%
2023/12/18	52	36.71	46	37.82	36.45	6	4,689	0.13%
2023/12/15	64	38.92	55.5	38.63	38.50	8.5	4,531	0.19%
2023/12/14	71	38.11	82.5	39.25	37.80	-11.5	4,272	-0.27%
2023/12/13	9	38.77	17.5	37.56	38.55	-8.5	4,115	-0.21%
2023/12/12	40	36.79	41	37.35	37.50	-1	3,957	-0.03%
2023/12/11	50	37.03	45	36.57	37.50	5	3,875	0.13%
2023/12/08	65.5	37.21	71	38.20	37.00	-5.5	3,739	-0.15%
2023/12/07	166	38.81	101	39.08	37.95	65	3,494	1.86%	大買/大賣/
2023/12/06	78	37.47	139	36.68	38.55	-61	3,058	-1.99%	大賣/
2023/12/05	98	35.59	103	34.05	35.05	-5	2,738	-0.18%	大賣/
2023/12/04	78	34.41	49	35.76	34.00	29	2,499	1.16%
2023/12/01	120	34.71	148	34.35	35.00	-28	2,317	-1.21%	大買/大賣/
2023/11/30	5	32.45	0	0.00	32.50	5	1,843	0.27%
2023/11/29	3	31.70	4	31.75	31.30	-1	1,770	-0.06%
2023/11/27	4	30.63	0	0.00	30.65	4	1,672	0.24%
2023/11/24	87	30.54	82	31.07	30.55	5	1,630	0.31%
2023/11/23	86	31.01	80	31.71	31.10	6	1,594	0.38%
2023/11/22	91	31.24	61	30.46	31.10	30	1,511	1.98%
2023/11/21	127	32.15	177	31.60	30.70	-50	1,393	-3.59%	大買/大賣/
2023/11/20	25	29.77	47	30.45	30.50	-22	1,040	-2.11%
2023/11/17	1	28.00	0	0.00	27.75	1	912	0.11%
2023/10/31	0	0.00	1	25.85	25.85	-1	768	-0.13%
2023/10/25	4	28.78	4	28.40	27.45	0	692	0.00%
2023/10/23	1	27.20	0	0.00	27.20	1	582	0.17%
2023/10/18	3	26.37	3	27.92	26.10	0	451	0.00%
2023/10/17	0	0.00	1	25.40	26.45	-1	305	-0.33%
2023/10/16	1	24.10	0	0.00	24.05	1	279	0.36%
2023/10/04	0	0.00	1	24.90	24.80	-1	315	-0.32%
2023/09/21	1	24.15	0	0.00	24.00	1	374	0.27%
2023/09/18	1	25.40	2	25.63	25.40	-1	379	-0.26%
2023/09/04	0	0.00	1	24.25	24.50	-1	505	-0.20%
2023/08/08	0	0.00	1	24.55	24.50	-1	1,085	-0.09%
2023/08/07	0	27.00	0	0.00	25.25	0	1,086	0.00%
2023/07/25	4	25.40	0	0.00	25.20	4	1,100	0.36%
2023/07/19	1	25.05	0	0.00	25.05	1	1,109	0.09%
2023/07/04	1	28.00	0	0.00	27.95	1	1,338	0.07%
2023/06/30	0	0.00	1	28.10	27.85	-1	1,364	-0.07%
2023/06/26	1	27.30	1	27.30	26.90	0	1,462	0.00%
2023/06/19	0	28.80	0	0.00	27.85	0	1,855	0.00%
2023/06/09	2	28.40	2	27.70	27.70	0	2,072	0.00%
2023/06/08	5	28.89	12	29.05	28.15	-7	2,116	-0.33%
2023/06/07	20	29.86	1	30.05	30.30	19	2,069	0.92%
2023/06/06	1	28.05	0	0.00	28.40	1	2,102	0.05%
2023/05/30	0	0.00	1	29.70	29.50	-1	2,157	-0.05%
2023/05/25	1	28.90	1	28.35	28.25	0	2,075	0.00%
2023/05/24	5	29.15	6	29.29	28.50	-1	2,057	-0.05%
2023/05/23	58	29.19	56	29.24	29.05	2	1,999	0.10%
2023/05/19	3	27.50	0	0.00	26.95	3	1,812	0.17%
2023/05/18	1	27.10	5	27.07	26.90	-4	1,781	-0.22%
2023/05/16	0	0.00	1	26.40	26.30	-1	1,762	-0.06%
2023/05/02	2	26.70	0	0.00	26.60	2	1,771	0.11%
2023/04/27	0	0.00	2	25.93	25.85	-2	1,769	-0.11%
2023/04/21	2	25.75	0	0.00	25.60	2	1,758	0.11%
2023/04/20	5	26.79	0	0.00	26.55	5	1,751	0.29%
2023/04/19	1	27.55	1	27.55	27.55	0	1,743	0.00%
2023/04/18	1	28.70	0	0.00	28.30	1	1,728	0.06%
2023/04/14	0	0.00	4	28.50	28.05	-4	1,782	-0.22%
2023/04/13	2	28.23	0	0.00	28.25	2	1,788	0.11%
2023/04/12	40	28.69	39	28.82	28.65	1	1,763	0.06%
2023/04/11	8	28.57	6	28.02	28.55	2	1,681	0.12%
2023/04/07	2	27.08	0	27.25	26.70	2	1,604	0.12%
2023/04/06	2	27.38	1	27.10	27.05	1	1,592	0.06%
2023/03/31	6	27.84	1.4	28.25	27.50	4.6	1,582	0.29%
2023/03/30	8	27.93	0.7	28.06	27.85	7.3	1,550	0.47%
2023/03/29	6	26.57	0	0.00	26.30	6	1,495	0.40%
2023/03/28	6	27.34	1	27.51	27.00	5	1,482	0.34%
2023/03/27	56	27.08	51	27.69	26.90	5	1,456	0.34%
2023/03/24	66	27.98	52.6	28.57	27.75	13.4	1,433	0.94%
2023/03/23	16	29.07	162.3	28.70	28.60	-146.3	1,375	-10.64%	大賣/鉅額交易
2023/03/22	6	28.27	6	28.34	28.30	0	1,166	0.00%
2023/03/21	44	27.13	52	26.90	27.15	-8	1,028	-0.78%
2023/03/20	11	26.48	2.4	26.07	26.50	8.6	927	0.92%
2023/03/16	0	0.00	0	23.97	23.65	0	864	0.00%
2023/03/15	1	24.35	0	0.00	24.25	1	858	0.12%
2023/03/14	0	0.00	2	24.80	24.50	-2	854	-0.23%
2023/03/13	1	25.40	3	24.88	25.15	-2	849	-0.24%
2023/03/10	2	24.30	6.5	24.29	24.15	-4.5	814	-0.56%
2023/03/09	29	25.64	47	26.46	25.40	-18	800	-2.25%
2023/03/08	26	25.88	40	25.34	25.95	-14	709	-1.97%
2023/03/07	2	23.65	1	24.05	23.60	1	694	0.14%
2023/03/06	42	23.68	1	23.70	23.70	41	682	6.01%
2023/03/02	1	22.50	0	0.00	22.40	1	658	0.15%
2023/01/13	0	0.00	2	21.30	21.20	-2	603	-0.33%
2023/01/05	2	22.90	1	23.00	22.60	1	588	0.17%
2023/01/04	8	23.26	6	22.84	23.30	2	557	0.36%
2022/12/19	1	21.30	0	0.00	21.25	1	495	0.20%
2022/12/16	1	22.00	0	0.00	22.00	1	495	0.20%
2022/12/14	0	0.00	5	22.81	22.60	-5	490	-1.02%
2022/12/12	14	22.60	18	22.71	22.50	-4	487	-0.82%
2022/12/08	5	22.65	6	22.72	22.80	-1	432	-0.23%
2022/12/02	7	24.43	2	23.95	24.00	5	419	1.19%
2022/11/29	16	23.66	9	23.44	22.75	7	414	1.69%
2022/11/22	0	0.00	5	20.42	20.30	-5	433	-1.15%
2022/11/18	1	21.45	1	21.35	21.10	0	474	0.00%
2022/10/13	2	17.88	0	0.00	17.40	2	818	0.24%
2022/10/11	2	19.53	0	0.00	19.10	2	815	0.25%
2022/09/28	2	19.75	0	0.00	19.70	2	854	0.23%
2022/09/26	1	21.40	0	0.00	20.85	1	869	0.11%
2022/09/19	1	23.50	0	0.00	23.35	1	935	0.11%
2022/09/14	1	23.70	0	0.00	24.30	1	1,034	0.10%
2022/09/12	0	0.00	15	24.23	24.20	-15	1,058	-1.42%
2022/09/07	1	23.55	10	23.83	23.15	-9	1,084	-0.83%
2022/09/06	2	24.45	0	0.00	24.25	2	1,080	0.19%
2022/09/05	4	26.05	4	26.25	25.50	0	1,076	0.00%
2022/09/02	0	0.00	1	26.20	26.05	-1	1,110	-0.09%
2022/08/30	6	27.43	6	27.25	26.90	0	1,155	0.00%
2022/08/29	4	26.43	0	0.00	26.20	4	1,211	0.33%
2022/08/23	1	25.40	0	0.00	25.45	1	1,525	0.07%
2022/08/22	1	25.95	0	0.00	25.95	1	1,517	0.07%
2022/08/19	1	26.25	0	0.00	26.15	1	1,457	0.07%
2022/08/18	5	26.70	3	26.73	26.20	2	1,444	0.14%
2022/08/16	49	26.78	29	26.52	26.10	20	1,376	1.45%
2022/08/09	2	23.60	0	0.00	23.05	2	1,232	0.16%
2022/08/03	1	22.60	0	0.00	22.40	1	1,230	0.08%
2022/08/02	1	23.10	0	0.00	23.10	1	1,232	0.08%
2022/07/26	2	23.65	0	0.00	23.30	2	1,231	0.16%
2022/07/12	1	21.30	4	21.15	21.15	-3	1,233	-0.24%
2022/07/06	2	21.18	0	0.00	21.00	2	1,223	0.16%
2022/07/04	1	21.50	0	0.00	21.25	1	1,208	0.08%
2022/07/01	5	22.32	0	0.00	21.80	5	1,201	0.42%
2022/06/30	1	24.55	1	24.30	24.10	0	1,179	0.00%
2022/06/28	0	0.00	2	24.90	24.90	-2	1,167	-0.17%
2022/06/27	2	26.48	0	0.00	25.85	2	1,164	0.17%
2022/06/24	0	0.00	1	25.65	25.30	-1	1,143	-0.09%
2022/06/22	2	24.28	0	0.00	23.85	2	1,113	0.18%
2022/06/20	1	22.70	0	0.00	22.70	1	1,099	0.09%
2022/06/16	1	26.10	0	0.00	24.70	1	1,073	0.09%
2022/06/13	5	26.93	5	27.00	27.10	0	1,056	0.00%
2022/06/10	5	27.31	0	0.00	27.20	5	1,002	0.50%
2022/06/09	35	28.23	33	29.06	28.10	2	982	0.20%
2022/06/08	18	29.26	18	29.17	29.50	0	956	0.00%
2022/06/07	3	29.17	3	29.52	29.30	0	923	0.00%
2022/06/06	25	28.82	17	29.94	29.00	8	810	0.99%
2022/06/02	0	0.00	6	28.51	29.60	-6	576	-1.04%
2022/06/01	2	26.40	1	26.95	26.95	1	495	0.20%
2022/05/25	0	0.00	0	23.18	23.85	0	500	0.00%
2022/05/24	1	23.45	0	0.00	23.25	1	520	0.19%
2022/05/19	1	23.35	0	0.00	24.10	1	518	0.19%
2022/05/10	1	21.10	0	0.00	21.70	1	527	0.19%
2022/05/06	1	22.40	0	0.00	22.55	1	539	0.19%
2022/04/27	5	21.18	0	0.00	22.00	5	565	0.88%
2022/04/25	3	22.88	0	0.00	22.30	3	555	0.54%
2022/04/18	2	24.88	0	0.00	24.30	2	580	0.34%
2022/04/12	2	26.13	3	26.15	26.15	-1	613	-0.16%
2022/04/07	1	28.45	0	0.00	27.65	1	628	0.16%
2022/04/06	1	28.75	0	0.00	28.70	1	643	0.16%
2022/03/31	1	29.45	0	0.00	29.40	1	748	0.13%
2022/03/29	2	30.00	0	0.00	30.00	2	975	0.21%
2022/03/28	22	29.59	22	29.69	30.10	0	976	0.00%
2022/03/25	4	29.38	0	0.00	29.10	4	939	0.43%
2022/03/24	1	29.40	0	0.00	30.10	1	933	0.11%
2022/03/23	0	30.00	0	0.00	30.00	0	938	0.00%
2022/03/22	0	29.50	0	0.00	29.20	0	935	0.00%
2022/03/21	0	29.30	0	0.00	29.20	0	939	0.00%
2022/03/18	0	28.97	0	0.00	28.65	0	954	0.00%
2022/03/15	3	27.97	0	0.00	27.30	3	968	0.31%
2022/03/11	1	28.40	0	0.00	28.15	1	975	0.10%
2022/03/08	4	27.11	0	0.00	26.75	4	995	0.40%
2022/03/07	3	28.45	0	0.00	28.40	3	996	0.30%
2022/02/24	2	29.53	0	0.00	28.95	2	1,043	0.19%
2022/02/22	2	30.35	0	0.00	30.35	2	1,089	0.18%
2022/02/18	2	30.70	0	0.00	31.10	2	1,153	0.17%
2022/02/15	1	30.30	0	0.00	30.20	1	1,377	0.07%
2022/02/14	5	30.22	1	30.00	30.00	4	1,387	0.29%
2022/02/11	2	31.53	1	31.60	31.50	1	1,383	0.07%
2022/02/10	4	32.06	0	0.00	32.05	4	1,386	0.29%
2022/01/26	1	28.80	0	0.00	29.20	1	1,391	0.07%
2022/01/25	4	29.41	2	29.10	29.10	2	1,433	0.14%
2022/01/24	2	29.95	0	0.00	29.95	2	1,455	0.14%
2022/01/21	1	31.25	0	0.00	30.85	1	1,478	0.07%
2022/01/20	1	32.00	0	0.00	31.85	1	1,487	0.07%
2022/01/19	2	32.35	0	0.00	32.25	2	1,493	0.13%
2022/01/18	3	32.67	0	0.00	32.95	3	1,506	0.20%
2022/01/17	2	32.68	0	0.00	33.00	2	1,507	0.13%
2022/01/14	2	30.95	0	0.00	31.20	2	1,507	0.13%
2022/01/13	1	32.30	0	0.00	32.30	1	1,503	0.07%
2022/01/12	6	32.86	0	0.00	32.60	6	1,510	0.40%
2022/01/11	2	33.40	0	0.00	33.40	2	1,517	0.13%
2022/01/07	5	33.95	0	0.00	33.70	5	1,525	0.33%
2022/01/06	2	34.13	1	34.05	34.75	1	1,516	0.07%
2022/01/05	2	34.88	0	0.00	34.25	2	1,517	0.13%
2022/01/04	1	35.40	0	0.00	35.40	1	1,507	0.07%
2022/01/03	1	35.10	0	0.00	35.60	1	1,516	0.07%
2021/12/30	4	35.63	0	0.00	35.55	4	1,514	0.26%
2021/12/29	3	35.72	0	0.00	35.55	3	1,519	0.20%
2021/12/28	91	36.15	78	35.95	36.20	13	1,524	0.85%
2021/12/27	9	36.58	0	0.00	36.55	9	1,498	0.60%
2021/12/24	16	37.97	6	37.95	37.10	10	1,470	0.68%
2021/12/23	0	0.00	1	34.80	34.70	-1	1,252	-0.08%
2021/12/21	1	33.85	0	0.00	33.60	1	1,281	0.08%
2021/12/16	0	0.00	1	35.00	34.85	-1	1,300	-0.08%
2021/12/10	1	34.80	0	0.00	34.90	1	1,411	0.07%
2021/12/08	0	0.00	0.1	36.00	35.80	-0.1	1,430	-0.01%
2021/12/07	0	0.00	1	36.05	35.80	-1	1,480	-0.07%
2021/12/06	1	35.75	0	0.00	36.20	1	1,498	0.07%
2021/11/30	3	36.85	2	36.50	36.25	1	1,911	0.05%
2021/11/25	0	0.00	1	37.20	36.75	-1	2,306	-0.04%
2021/11/24	1	37.05	3	37.05	37.25	-2	2,315	-0.09%
2021/11/23	1	38.70	2	37.73	37.65	-1	2,321	-0.04%
2021/11/22	2	39.90	1	40.10	39.60	1	2,329	0.04%
2021/11/18	0	0.00	1	38.50	38.50	-1	2,345	-0.04%
2021/11/17	2	40.00	2	40.45	39.90	0	2,339	0.00%
2021/11/16	9	40.06	5	40.48	39.70	4	2,354	0.17%
2021/11/15	8.1	40.31	3	40.78	40.35	5.1	2,510	0.20%
2021/11/10	0	0.00	25	37.10	36.90	-25	2,460	-1.02%
2021/11/02	5	37.27	1	37.00	36.85	4	2,957	0.14%
2021/11/01	1	38.80	0	0.00	39.75	1	2,993	0.03%
2021/10/26	0	0.00	4	37.45	36.90	-4	3,529	-0.11%
2021/10/20	0	0.00	54	35.70	36.00	-54	3,964	-1.36%
2021/10/18	0	0.00	64	34.42	34.50	-64	4,387	-1.46%
2021/10/15	0	0.00	4	34.70	34.50	-4	4,750	-0.08%
2021/10/05	1	32.15	0.2	33.28	35.40	0.8	6,229	0.01%
2021/10/04	1	34.10	0	0.00	33.60	1	6,491	0.02%
2021/10/01	3	36.32	0	0.00	35.70	3	6,631	0.05%
2021/09/29	2	37.63	0	0.00	37.20	2	6,900	0.03%
2021/09/24	1	40.05	0	0.00	39.80	1	6,964	0.01%
2021/09/23	0	0.00	1	39.50	39.30	-1	6,969	-0.01%
2021/09/22	1	39.75	0	0.00	39.75	1	6,992	0.01%
2021/09/17	0	0.00	2	40.50	40.75	-2	7,018	-0.03%
2021/09/15	94	41.46	317	40.87	40.30	-223	7,014	-3.18%	大賣/鉅額交易
2021/09/13	62	41.68	59	42.00	41.70	3	6,965	0.04%
2021/09/10	3	42.22	1	41.50	42.50	2	6,968	0.03%
2021/09/09	3	40.63	0	0.00	40.80	3	6,948	0.04%
2021/09/08	2	39.88	7	40.30	40.05	-5	6,946	-0.07%
2021/09/07	64	41.11	61	42.39	41.00	3	6,961	0.04%
2021/09/06	60	43.79	55	45.00	43.75	5	6,884	0.07%
2021/09/03	66	45.46	62	44.60	45.85	4	6,819	0.06%
2021/09/02	7	44.13	70	46.58	43.00	-63	6,649	-0.95%
2021/09/01	0	0.00	1	41.35	42.40	-1	6,357	-0.02%
2021/08/31	1	40.00	0	0.00	40.20	1	6,283	0.02%
2021/08/27	1	39.95	1	40.35	40.35	0	6,337	0.00%
2021/08/26	63	41.14	63	41.25	41.15	0	6,365	0.00%
2021/08/25	1	40.05	4	40.41	41.65	-3	6,393	-0.05%
2021/08/24	0	0.00	2	40.15	38.70	-2	6,420	-0.03%
2021/08/20	5	37.80	0	0.00	38.05	5	6,421	0.08%
2021/08/19	27	39.82	20	38.75	37.15	7	6,404	0.11%
2021/08/18	3	38.53	2	39.35	40.80	1	6,232	0.02%
2021/08/17	1	37.00	1	37.20	37.50	0	6,281	0.00%
2021/08/16	2	39.05	0	0.00	39.15	2	6,417	0.03%
2021/08/13	1	40.55	2	40.30	40.10	-1	6,419	-0.02%
2021/08/12	49	41.52	0	0.00	42.40	49	6,398	0.77%
2021/08/11	2	42.65	3	41.73	40.50	-1	6,391	-0.02%
2021/08/10	5	42.44	4	41.81	42.65	1	6,351	0.02%
2021/08/09	27.1	45.37	4	47.20	44.00	23.1	6,292	0.37%
2021/08/06	23	49.47	47	50.26	48.85	-24	6,178	-0.39%
2021/08/05	12	49.83	6	50.60	49.70	6	6,089	0.10%
2021/08/04	11	50.72	5	51.30	50.90	6	6,067	0.10%
2021/08/03	10	50.14	6	50.87	50.00	4	5,853	0.07%
2021/08/02	7	49.88	24	50.05	50.40	-17	5,732	-0.30%
2021/07/30	17	49.17	46	49.38	48.10	-29	5,656	-0.51%
2021/07/29	12	46.65	10	45.90	47.30	2	5,563	0.04%
2021/07/28	148	46.02	4	45.31	46.15	144	5,528	2.60%	大買/鉅額交易
2021/07/27	224.1	49.37	22	49.92	48.20	202.1	5,454	3.71%	大買/鉅額交易
2021/07/26	74	50.07	210	49.17	49.00	-136	5,398	-2.52%	大賣/鉅額交易
2021/07/23	69	51.26	53	51.57	50.90	16	5,241	0.31%
2021/07/22	158	51.36	8.1	50.82	50.90	149.9	5,058	2.96%	大買/鉅額交易
2021/07/21	15	51.86	114	51.71	50.40	-99	4,870	-2.03%	大賣/
2021/07/20	41	49.76	13	50.18	50.60	28	4,546	0.62%
2021/07/19	111	49.61	10	48.50	48.85	101	4,189	2.41%	大買/鉅額交易
2021/07/16	86.1	46.10	108	46.77	47.60	-21.9	3,875	-0.57%	大賣/
2021/07/15	1	42.05	0	0.00	43.30	1	3,727	0.03%
2021/07/14	3	42.25	0	0.00	41.70	3	3,724	0.08%
2021/07/13	5	43.87	2	46.45	43.10	3	3,704	0.08%
2021/07/12	9	45.38	10	46.19	46.70	-1	3,630	-0.03%
2021/07/09	150	43.97	142	43.00	43.95	8	3,500	0.23%	大買/大賣/
2021/07/08	61	42.77	58	42.84	42.80	3	3,315	0.09%
2021/07/07	5	41.47	45	42.24	42.45	-40	3,223	-1.24%
2021/07/06	19	38.62	10	39.43	38.60	9	3,150	0.29%
2021/07/05	0	0.00	5	39.45	39.45	-5	3,161	-0.16%
2021/07/02	0	0.00	10	35.80	35.90	-10	3,441	-0.29%
2021/07/01	1	35.35	0	0.00	35.50	1	3,774	0.03%
2021/06/29	3	36.57	1	37.20	36.05	2	4,326	0.05%
2021/06/28	7	37.29	2	36.60	37.60	5	4,511	0.11%
2021/06/25	0	0.00	2	36.20	35.80	-2	4,571	-0.04%
2021/06/24	0	0.00	2	35.70	35.70	-2	4,723	-0.04%
2021/06/23	3	36.18	1	35.70	35.70	2	4,756	0.04%
2021/06/18	3	37.02	2	36.70	36.70	1	4,775	0.02%
2021/06/16	10	37.65	15	37.68	36.15	-5	4,941	-0.10%
2021/06/15	5	37.50	10	37.60	37.30	-5	4,910	-0.10%
2021/06/09	0	0.00	5	36.70	35.90	-5	4,982	-0.10%
2021/06/07	2	36.30	2	35.35	35.35	0	5,045	0.00%
2021/06/03	4	37.85	3	37.60	37.20	1	5,061	0.02%
2021/06/02	3	37.03	2	36.75	36.90	1	5,041	0.02%
2021/06/01	2	38.53	4	37.46	37.25	-2	5,016	-0.04%
2021/05/28	2	35.50	0	0.00	36.30	2	5,049	0.04%
2021/05/25	2	36.63	0	0.00	36.00	2	5,134	0.04%
2021/05/24	6	34.87	6	34.45	35.10	0	5,081	0.00%
2021/05/19	3	32.03	2	32.80	33.00	1	5,149	0.02%
2021/05/18	1	31.05	1	29.35	31.05	0	5,308	0.00%
2021/05/17	3	28.83	14	28.37	28.25	-11	5,378	-0.20%
2021/05/13	3	31.58	0	0.00	32.10	3	5,392	0.06%
2021/05/12	1	31.30	8	31.61	31.30	-7	5,458	-0.13%
2021/05/11	2	35.33	2	35.93	34.75	0	5,471	0.00%
2021/05/05	1	37.00	1	39.00	37.85	0	5,648	0.00%
2021/05/04	3	37.72	0	0.00	38.50	3	5,710	0.05%
2021/04/29	1	42.35	0	0.00	42.65	1	5,794	0.02%
2021/04/27	1	44.15	1	44.15	44.15	0	6,148	0.00%
2021/04/26	0	0.00	1	45.45	45.50	-1	6,315	-0.02%
2021/04/23	1	45.20	2	45.28	45.95	-1	6,558	-0.02%
2021/04/22	3	46.70	6	46.38	44.45	-3	7,110	-0.04%
2021/04/21	1	44.85	0	0.00	45.00	1	7,442	0.01%
2021/04/20	1	45.35	0	0.00	45.65	1	7,723	0.01%
2021/04/19	3	45.17	2	45.25	45.05	1	7,967	0.01%
2021/04/16	0	0.00	2	46.70	46.85	-2	7,998	-0.03%
2021/04/15	2	46.08	0	0.00	46.00	2	7,966	0.03%
2021/04/14	7	43.36	8	43.89	44.60	-1	7,954	-0.01%
2021/04/13	1	47.40	20	46.03	45.35	-19	7,936	-0.24%
2021/04/12	4	47.08	6	46.60	46.30	-2	7,924	-0.03%
2021/04/09	14	48.85	2	51.60	47.70	12	7,957	0.15%
2021/04/08	84	53.05	12	51.88	50.80	72	7,874	0.91%
2021/04/07	4	48.65	14	50.27	50.80	-10	7,737	-0.13%
2021/04/06	21	49.66	3	50.50	46.25	18	8,114	0.22%
2021/04/01	99	49.19	17	49.16	49.30	82	7,935	1.03%
2021/03/31	34	42.44	65	43.34	44.85	-31	7,785	-0.40%
2021/03/30	4	40.05	2	40.68	40.80	2	7,590	0.03%
2021/03/29	7	39.69	10	39.86	39.80	-3	7,524	-0.04%
2021/03/26	2	38.05	1	38.25	38.45	1	7,514	0.01%
2021/03/25	2	37.85	2	37.73	37.60	0	7,577	0.00%
2021/03/24	2	38.08	5	37.90	37.80	-3	7,655	-0.04%
2021/03/23	5	38.24	7	37.89	38.00	-2	7,983	-0.03%
2021/03/22	8	39.57	10	39.85	38.80	-2	7,982	-0.03%
2021/03/19	0	0.00	12	38.87	38.45	-12	8,171	-0.15%
2021/03/18	0	0.00	1	37.65	37.55	-1	8,189	-0.01%
2021/03/17	0	0.00	3	37.33	37.45	-3	8,245	-0.04%
2021/03/16	4	38.44	2	38.58	37.60	2	8,342	0.02%
2021/03/15	4	37.81	4	38.01	38.20	0	8,446	0.00%
2021/03/12	2	38.40	0	0.00	37.55	2	8,495	0.02%
2021/03/11	3	37.80	4	38.19	38.25	-1	8,563	-0.01%
2021/03/10	1	38.00	2	37.83	37.20	-1	8,654	-0.01%
2021/03/09	2	36.58	0	0.00	37.15	2	8,847	0.02%
2021/03/08	1	36.00	0	0.00	35.90	1	8,934	0.01%
2021/03/05	0	0.00	1	36.15	36.20	-1	9,125	-0.01%
2021/03/04	6	36.36	1	36.10	36.10	5	9,282	0.05%
2021/03/03	4	37.13	0	0.00	36.95	4	9,766	0.04%
2021/03/02	0	0.00	1	38.95	37.60	-1	10,027	-0.01%
2021/02/26	6	37.32	50	37.27	37.30	-44	10,675	-0.41%
2021/02/24	4	38.95	0	0.00	38.95	4	11,445	0.03%
2021/02/23	7	40.18	20	40.65	39.80	-13	11,740	-0.11%
2021/02/22	29	42.17	7	41.67	41.10	22	11,721	0.19%
2021/02/19	9	41.28	12	41.83	41.50	-3	11,630	-0.03%
2021/02/18	61	40.44	20	41.26	40.45	41	11,709	0.35%
2021/02/17	0	0.00	2	36.68	39.15	-2	11,615	-0.02%
2021/02/05	0	0.00	10	35.75	35.60	-10	11,542	-0.09%
2021/02/04	5	35.70	5	36.00	35.60	0	11,538	0.00%
2021/02/03	5	35.75	6	36.13	36.10	-1	11,647	-0.01%
2021/02/01	5	35.17	1	34.50	33.95	4	11,622	0.03%
2021/01/29	3	37.12	1	38.80	36.95	2	11,625	0.02%
2021/01/28	2	36.65	1	36.85	36.60	1	11,595	0.01%
2021/01/27	2	37.45	1	37.75	37.95	1	11,639	0.01%
2021/01/26	4	37.03	1	36.60	36.75	3	11,723	0.03%
2021/01/25	5	38.70	28	38.79	38.40	-23	11,672	-0.20%
2021/01/22	26	39.77	0	0.00	39.90	26	11,665	0.22%
2021/01/21	13	39.47	16	39.34	38.25	-3	11,681	-0.03%
2021/01/20	57	41.29	75	41.36	39.90	-18	11,627	-0.15%
2021/01/19	67	41.28	31	40.22	39.95	36	11,434	0.31%
2021/01/18	11	41.68	11	42.26	41.15	0	11,268	0.00%
2021/01/15	69	42.55	75	42.13	41.10	-6	11,022	-0.05%
2021/01/14	26	36.96	71	37.92	40.25	-45	10,463	-0.43%
2021/01/13	49	36.00	39	36.13	36.60	10	10,049	0.10%
2021/01/12	13	34.32	6	33.68	33.30	7	9,995	0.07%
2021/01/11	1	33.10	1	32.95	32.90	0	9,871	0.00%
2021/01/08	12	32.34	26	32.15	31.85	-14	10,437	-0.13%
2021/01/05	4	31.65	2	31.85	31.70	2	10,828	0.02%
2021/01/04	4	32.76	2	32.60	32.30	2	10,836	0.02%
2020/12/31	2	31.80	1	32.10	31.80	1	10,799	0.01%
2020/12/30	14	33.60	2	32.80	32.50	12	10,990	0.11%
2020/12/29	85	35.74	103	35.69	34.70	-18	10,909	-0.16%	大賣/
2020/12/28	17	33.29	19	33.31	33.30	-2	10,246	-0.02%
2020/12/25	7	31.24	0	0.00	31.05	7	10,112	0.07%
2020/12/24	9	31.22	1	30.90	30.75	8	10,158	0.08%
2020/12/22	13	31.63	5	32.35	30.50	8	10,244	0.08%
2020/12/21	32	31.81	28	32.31	31.85	4	10,133	0.04%
2020/12/18	27	32.55	26	32.22	32.50	1	10,135	0.01%
2020/12/17	28	33.19	21	32.75	32.45	7	10,105	0.07%
2020/12/16	1	31.85	0	0.00	31.65	1	9,817	0.01%
2020/12/15	16	32.36	18	32.91	31.35	-2	9,836	-0.02%
2020/12/14	5	31.62	49	31.54	31.55	-44	9,854	-0.45%
2020/12/11	2	30.58	42	31.38	30.50	-40	10,463	-0.38%
2020/12/10	8	30.86	2	31.00	31.10	6	11,009	0.05%
2020/12/09	21	31.76	10	32.26	31.85	11	10,898	0.10%
2020/12/08	0	0.00	6	30.48	30.65	-6	10,838	-0.06%
2020/12/07	18	29.64	2	29.93	30.45	16	10,996	0.15%
2020/12/04	11	31.01	39	31.09	30.75	-28	10,907	-0.26%
2020/12/03	23	31.29	158	31.89	30.30	-135	10,803	-1.25%	大賣/鉅額交易
2020/12/02	2	33.28	46	34.14	33.10	-44	10,629	-0.41%
2020/12/01	23	34.22	34	34.22	33.80	-11	10,668	-0.10%
2020/11/30	39	35.03	52	34.32	34.30	-13	10,483	-0.12%
2020/11/27	91	35.66	39	35.53	35.20	52	10,356	0.50%
2020/11/26	18	33.98	4	33.29	32.95	14	9,982	0.14%
2020/11/25	163	34.49	61	33.94	35.65	102	9,693	1.05%	大買/鉅額交易
2020/11/24	84	32.85	81	32.58	32.45	3	9,005	0.03%
2020/11/23	3	30.18	115	29.20	30.50	-112	8,365	-1.34%	大賣/鉅額交易
2020/11/20	209	27.27	29	26.75	27.75	180	8,207	2.19%	大買/鉅額交易
2020/11/17	5	25.79	4	25.48	25.45	1	7,895	0.01%
2020/11/16	5	25.61	3	25.33	25.25	2	7,733	0.03%
2020/11/13	14	24.84	13	24.90	24.85	1	7,678	0.01%
2020/11/12	0	0.00	2	24.65	24.80	-2	7,692	-0.03%
2020/11/11	44	25.72	38	25.75	24.60	6	7,682	0.08%
2020/11/10	4	24.80	1	24.60	24.60	3	7,557	0.04%
2020/11/09	30	25.54	7	25.97	25.60	23	7,556	0.30%
2020/11/06	35	25.63	1	25.15	25.05	34	7,466	0.46%
2020/11/05	17	24.81	51	24.99	24.80	-34	7,407	-0.46%
2020/11/04	2	24.48	2	25.45	24.95	0	7,397	0.00%
2020/11/03	24	25.16	3	24.93	25.00	21	7,369	0.28%
2020/11/02	1	23.30	0	0.00	23.25	1	7,294	0.01%
2020/10/30	7	23.90	0	0.00	23.50	7	7,398	0.09%
2020/10/29	5	23.32	6	24.33	24.00	-1	7,438	-0.01%
2020/10/28	5	23.27	5	23.36	23.20	0	7,654	0.00%
2020/10/27	4	24.18	1	24.40	24.00	3	7,673	0.04%
2020/10/23	1	25.50	0	0.00	25.50	1	7,619	0.01%
2020/10/22	20	25.16	10	25.67	25.60	10	7,638	0.13%
2020/10/21	13	25.81	10	25.20	25.65	3	7,636	0.04%
2020/10/20	37	25.95	37	25.84	25.65	0	7,616	0.00%
2020/10/19	2	25.03	0	0.00	25.45	2	7,587	0.03%
2020/10/16	76	27.08	80	27.57	26.05	-4	7,541	-0.05%
2020/10/15	8	27.27	37	27.17	27.65	-29	6,928	-0.42%
2020/10/14	0	0.00	30	25.15	25.15	-30	6,621	-0.45%
2020/10/13	4	22.90	3	23.25	22.90	1	6,575	0.02%
2020/10/12	10	23.35	28	23.79	23.20	-18	6,516	-0.28%
2020/10/08	1	23.65	8	23.60	23.80	-7	6,541	-0.11%
2020/10/07	8	24.33	67	24.38	23.75	-59	6,519	-0.90%
2020/10/06	17	24.15	1	23.25	23.60	16	6,319	0.25%
2020/10/05	3	24.95	1	25.40	24.50	2	6,298	0.03%
2020/09/30	8	24.80	17	25.85	25.20	-9	6,462	-0.14%
2020/09/29	37	25.96	48	25.68	26.10	-11	6,666	-0.16%
2020/09/28	7	23.73	14	23.70	23.75	-7	6,907	-0.10%
2020/09/25	55	22.86	31	23.08	22.70	24	6,987	0.34%
2020/09/24	4	23.78	1	24.20	23.75	3	7,210	0.04%
2020/09/23	47	25.17	21	24.94	24.70	26	7,297	0.36%
2020/09/22	9	24.11	4	24.24	24.15	5	7,295	0.07%
2020/09/21	32	24.94	9	24.83	25.05	23	7,268	0.32%
2020/09/18	17	25.19	1	25.50	25.10	16	7,474	0.21%
2020/09/17	23	24.69	60	24.25	24.85	-37	7,527	-0.49%
2020/09/16	111	23.82	60	24.10	23.80	51	7,228	0.71%	大買/
2020/09/15	55	22.51	65	22.64	23.15	-10	6,509	-0.15%
2020/09/14	0	0.00	2	21.05	21.05	-2	5,882	-0.03%
2020/09/11	11	19.00	10	19.15	19.15	1	5,861	0.02%
2020/09/10	3	16.60	28	17.44	17.45	-25	5,726	-0.44%
2020/09/09	55	15.65	55	15.73	15.90	0	5,488	0.00%
2020/09/08	3	15.68	0	0.00	15.70	3	5,462	0.05%
2020/09/04	67	16.07	55	16.00	16.10	12	5,393	0.22%
2020/09/03	22	15.91	27	16.00	15.85	-5	5,238	-0.10%
2020/09/02	4	15.90	9	15.81	15.70	-5	5,205	-0.10%
2020/09/01	28	16.43	12	17.10	15.85	16	5,138	0.31%
2020/08/31	26	15.63	33	15.50	16.60	-7	4,991	-0.14%
2020/08/28	10	15.50	0	0.00	15.45	10	4,930	0.20%
2020/08/26	1	15.95	1	15.80	15.60	0	4,901	0.00%
2020/08/12	0	0.00	2	16.35	16.25	-2	4,570	-0.04%
2020/08/10	56	16.81	49	16.76	16.25	7	4,509	0.16%
2020/08/07	2	16.45	0	0.00	16.40	2	4,469	0.04%
2020/08/06	5	16.87	21	16.70	16.70	-16	4,433	-0.36%
2020/08/05	21	17.27	16	17.57	16.95	5	4,386	0.11%
2020/08/04	15	16.90	20	16.83	17.45	-5	4,252	-0.12%
2020/08/03	52	17.04	21	16.97	17.10	31	4,147	0.75%
2020/07/31	0	0.00	50	16.05	16.05	-50	3,817	-1.31%
2020/07/29	0	0.00	5	14.50	14.40	-5	3,680	-0.14%
2020/07/28	6	14.31	0	0.00	14.00	6	3,649	0.16%
2020/07/27	21	14.92	20	15.40	14.75	1	3,621	0.03%
2020/07/24	18	15.31	0	0.00	15.40	18	3,586	0.50%
2020/07/23	31	16.08	125	15.65	16.20	-94	3,550	-2.65%	大賣/
2020/07/22	13	14.70	15	15.20	15.40	-2	3,334	-0.06%
2020/07/21	2	14.08	0	0.00	14.00	2	3,226	0.06%
2020/07/20	7	13.64	0	0.00	13.55	7	3,204	0.22%
2020/07/17	6	15.10	1	15.25	14.50	5	3,152	0.16%
2020/07/16	5	14.72	0	0.00	14.60	5	3,089	0.16%
2020/07/15	6	15.14	0	0.00	14.50	6	3,060	0.20%
2020/07/14	23	14.90	2	14.70	14.50	21	2,979	0.70%
2020/07/13	1	15.55	0	0.00	15.35	1	2,924	0.03%
2020/07/10	33	15.44	68	15.79	15.10	-35	2,867	-1.22%
2020/07/09	56	17.56	23	17.73	16.05	33	2,753	1.20%
2020/07/08	73	17.25	30	17.74	17.35	43	2,532	1.70%
2020/07/07	26	16.01	21	16.25	16.75	5	2,255	0.22%
2020/07/06	16	15.22	3	15.30	15.25	13	1,929	0.67%
2020/07/03	8	15.43	204	15.70	15.70	-196	1,811	-10.82%	大賣/鉅額交易
2020/07/01	14	13.00	16	12.73	13.00	-2	1,373	-0.15%
2020/06/30	9	12.66	5	12.70	12.75	4	1,269	0.32%
2020/06/29	5	13.28	10	12.95	13.15	-5	1,230	-0.41%
2020/06/24	5	12.50	5	12.95	12.95	0	961	0.00%
2020/06/18	0	0.00	10	10.68	10.70	-10	806	-1.24%
2020/06/17	10	10.55	0	0.00	10.55	10	805	1.24%
2020/06/16	0	0.00	5	10.60	10.55	-5	807	-0.62%
2020/06/15	15	10.57	10	10.55	10.45	5	823	0.61%
2020/06/12	34	10.86	54	10.76	10.90	-20	824	-2.43%
2020/06/11	36	10.92	36	10.81	10.70	0	789	0.00%
2020/06/10	5	11.05	19	11.14	11.10	-14	801	-1.75%
2020/06/09	34	11.08	15	11.17	11.00	19	806	2.36%
2020/06/05	0	0.00	4	11.45	11.30	-4	820	-0.49%
2020/06/04	44	11.40	36	11.37	11.30	8	824	0.97%
2020/06/03	14	11.29	4	11.28	11.20	10	822	1.22%
2020/06/02	3	11.15	2	11.60	11.25	1	814	0.12%
2020/05/27	10	11.28	10	11.35	10.90	0	797	0.00%
2020/05/22	5	11.00	0	0.00	11.00	5	796	0.63%
2020/05/21	19	11.10	24	11.15	11.10	-5	794	-0.63%
2020/05/19	4	10.88	4	11.00	10.75	0	817	0.00%
2020/05/14	34	11.46	35	11.62	10.90	-1	872	-0.11%
2020/04/30	0	0.00	1	11.65	11.45	-1	904	-0.11%
2020/04/29	0	0.00	1	11.50	11.30	-1	888	-0.11%
2020/04/28	3	11.48	0	0.00	11.60	3	906	0.33%
2020/04/23	17	9.99	37	10.05	9.92	-20	865	-2.31%
2020/04/20	0	0.00	6	9.90	9.95	-6	864	-0.69%
2020/04/17	13	9.88	0	0.00	9.78	13	869	1.50%
2020/04/14	13	9.64	0	0.00	9.65	13	872	1.49%
2020/04/10	0	0.00	3	9.82	9.80	-3	917	-0.33%
2020/04/09	3	9.50	0	0.00	9.43	3	923	0.33%
2020/03/30	1	7.48	0	0.00	7.80	1	941	0.11%
2020/03/26	1	7.50	0	0.00	7.50	1	957	0.10%
2020/03/23	1	6.10	0	0.00	6.10	1	1,015	0.10%
2020/03/19	6	6.22	0	0.00	6.18	6	1,032	0.58%
2020/03/17	3	7.08	0	0.00	6.87	3	1,072	0.28%
2020/03/16	8	7.84	0	0.00	7.63	8	1,111	0.72%
2020/03/13	5	8.47	1	8.47	8.47	4	1,112	0.36%
2020/03/12	6	9.71	5	9.83	9.41	1	1,163	0.09%
2020/03/10	1	10.30	0	0.00	10.60	1	1,173	0.09%
2020/03/09	3	10.77	0	0.00	10.65	3	1,185	0.25%
2020/03/05	5	11.30	0	0.00	11.25	5	1,225	0.41%
2020/02/27	3	10.85	0	0.00	10.65	3	1,352	0.22%
2020/02/25	4	11.60	0	0.00	11.70	4	1,465	0.27%
2020/02/24	3	11.92	1	11.95	11.90	2	1,667	0.12%
2020/02/21	1	12.25	0	0.00	12.20	1	1,678	0.06%
2020/02/20	10	12.45	6	12.50	12.30	4	1,693	0.24%
2020/02/19	1	12.20	0	0.00	12.15	1	1,698	0.06%
2020/02/18	4	12.24	0	0.00	12.20	4	1,750	0.23%
2020/02/17	24	12.64	20	12.55	12.45	4	1,806	0.22%
2020/02/13	3	12.07	0	0.00	11.90	3	2,010	0.15%
2020/02/12	2	12.20	0	0.00	12.15	2	2,289	0.09%
2020/02/11	1	12.05	0	0.00	11.95	1	2,396	0.04%
2020/02/10	4	11.46	0	0.00	11.80	4	2,440	0.16%
2020/02/07	2	12.08	7	11.85	11.95	-5	2,478	-0.20%
2020/02/05	10	12.59	0	0.00	12.15	10	2,498	0.40%
2020/02/03	4	10.54	0	0.00	10.55	4	2,475	0.16%
2020/01/31	6	11.20	20	10.85	11.15	-14	2,473	-0.57%
2020/01/30	5	12.23	0	0.00	12.05	5	2,511	0.20%
2020/01/16	2	13.48	0	0.00	13.45	2	2,892	0.07%
2020/01/14	0	0.00	1	13.55	13.40	-1	3,049	-0.03%
2020/01/09	5	13.25	0	0.00	13.20	5	3,110	0.16%
2020/01/07	1	13.20	0	0.00	13.15	1	3,230	0.03%
2020/01/06	2	13.60	0	0.00	13.55	2	3,249	0.06%
2020/01/03	1	14.35	0	0.00	14.20	1	3,275	0.03%
2019/12/30	0	0.00	0	14.60	14.70	0	3,596	0.00%
2019/12/24	6	14.38	0	0.00	14.25	6	4,174	0.14%
2019/12/23	5	14.50	0	0.00	14.45	5	4,431	0.11%
2019/12/18	5	14.65	10	15.00	14.60	-5	5,121	-0.10%
2019/12/13	11	14.56	0	0.00	14.50	11	5,449	0.20%
2019/12/12	3	14.53	0	0.00	14.65	3	5,439	0.06%
2019/12/11	0	0.00	10	15.00	14.95	-10	5,424	-0.18%
2019/12/10	10	14.30	0	0.00	14.40	10	5,399	0.19%
2019/12/09	4	14.40	0	0.00	14.30	4	5,442	0.07%
2019/12/02	1	14.70	0	0.00	14.70	1	5,446	0.02%
2019/11/28	2	15.00	0	0.00	15.00	2	5,473	0.04%
2019/11/27	3	15.45	0	0.00	15.40	3	5,546	0.05%
2019/11/25	10	15.80	0	0.00	15.65	10	5,694	0.18%
2019/11/22	0	0.00	10	15.87	15.70	-10	5,665	-0.18%
2019/11/21	2	16.20	0	0.00	16.00	2	5,609	0.04%
2019/11/20	1	15.45	0	0.00	15.50	1	5,401	0.02%
2019/11/15	10	16.15	0	0.00	15.85	10	5,328	0.19%
2019/11/14	2	15.50	0	0.00	15.60	2	5,262	0.04%
2019/11/13	5	16.08	2	16.00	16.05	3	5,206	0.06%
2019/11/12	0	0.00	13	16.35	16.40	-13	5,135	-0.25%
2019/11/11	7	16.05	6	16.23	16.00	1	4,951	0.02%
2019/11/08	10	14.65	14	15.45	15.45	-4	4,669	-0.09%
2019/11/07	4	14.19	0	0.00	14.05	4	4,558	0.09%
2019/11/04	10	15.05	0	0.00	14.70	10	4,450	0.22%
2019/10/31	1	14.40	0	0.00	14.50	1	4,395	0.02%
2019/10/29	1	14.90	0	0.00	15.10	1	4,347	0.02%
2019/10/28	1	15.60	15	15.89	15.40	-14	4,271	-0.33%
2019/10/25	2	15.38	0	0.00	15.45	2	4,195	0.05%
2019/10/24	5	15.65	1	15.80	15.75	4	4,132	0.10%
2019/10/23	13	14.76	2	14.40	15.05	11	3,867	0.28%
2019/10/16	3	13.40	0	0.00	13.50	3	3,629	0.08%
2019/10/15	35	13.91	28	13.81	13.65	7	3,572	0.20%
2019/10/14	1	14.65	0	0.00	14.65	1	3,485	0.03%
2019/10/08	31	14.83	17	14.82	14.70	14	3,383	0.41%
2019/10/07	11	16.28	10	15.95	15.75	1	3,252	0.03%
2019/10/04	4	15.64	0	0.00	15.70	4	3,139	0.13%
2019/10/03	19	15.90	16	15.89	16.00	3	3,035	0.10%
2019/10/02	3	15.03	5	15.16	15.30	-2	2,849	-0.07%
2019/10/01	15	15.08	4	15.55	14.70	11	2,722	0.40%
2019/09/27	15	15.91	2	16.28	16.00	13	2,557	0.51%
2019/09/26	7	15.99	4	16.20	16.35	3	2,397	0.13%
2019/09/25	35	15.78	35	15.72	15.75	0	2,122	0.00%
2019/09/24	15	14.81	1	14.90	14.75	14	1,868	0.75%
2019/09/23	49	14.97	58	14.58	15.30	-9	1,689	-0.53%
2019/09/20	42	13.52	27	13.51	13.95	15	1,391	1.08%
2019/09/19	16	11.79	24	12.41	12.70	-8	1,270	-0.63%
2019/09/18	21	11.30	19	11.14	11.55	2	1,084	0.18%
2019/09/06	5	10.55	5	10.65	10.50	0	759	0.00%
2019/09/03	0	0.00	2	10.58	10.25	-2	684	-0.29%
2019/09/02	2	10.85	8	11.30	10.95	-6	638	-0.94%
2019/08/30	4	10.70	6	10.96	10.85	-2	580	-0.34%
2019/08/29	2	10.05	0	0.00	10.25	2	478	0.42%
2019/08/28	2	10.60	5	10.60	10.30	-3	417	-0.72%
2019/08/23	0	0.00	14	8.45	8.42	-14	188	-7.45%
2019/08/16	1	8.10	0	0.00	8.21	1	177	0.56%
2019/08/14	0	0.00	12	8.18	8.27	-12	166	-7.20%
2019/08/13	22	8.30	0	0.00	8.26	22	163	13.45%
2019/08/12	7	8.43	0	0.00	8.43	7	157	4.43%
2019/08/08	0	0.00	33	7.91	8.05	-33	145	-22.74%
2019/08/07	0	0.00	11	7.63	7.68	-11	135	-8.11%
2019/08/05	15	7.65	0	0.00	7.65	15	137	10.89%
2019/07/31	0	0.00	4	7.93	7.87	-4	140	-2.86%
2019/07/29	15	7.77	0	0.00	7.90	15	142	10.55%
2019/07/26	5	7.98	0	0.00	7.98	5	139	3.58%
2019/07/24	0	0.00	69	8.17	8.04	-69	136	-50.51%
2019/07/17	12	7.65	0	0.00	7.69	12	117	10.19%
2019/07/11	0	0.00	25	7.74	7.67	-25	116	-21.50%
2019/07/05	6	7.39	0	0.00	7.53	6	124	4.83%
2019/07/03	10	7.43	0	0.00	7.50	10	141	7.07%
2019/06/28	0	0.00	55	7.47	7.52	-55	145	-37.87%
2019/06/25	9	7.20	0	0.00	7.27	9	147	6.10%
2019/06/20	10	7.04	0	0.00	7.07	10	151	6.62%
2019/06/18	20	7.00	0	0.00	7.05	20	160	12.49%
2019/06/17	10	7.09	0	0.00	7.13	10	161	6.20%
2019/06/11	0	0.00	3	7.24	7.26	-3	164	-1.82%
2019/06/05	10	7.25	0	0.00	7.30	10	166	5.99%
2019/06/04	0	0.00	0	7.21	7.21	0	164	0.00%
2019/05/29	3	7.16	0	0.00	7.24	3	171	1.75%
2019/05/06	10	7.90	0	0.00	7.85	10	291	3.43%
2019/04/30	12	7.87	0	0.00	7.86	12	456	2.63%
2019/04/29	8	8.01	0	0.00	8.00	8	485	1.65%
2019/04/26	10	8.11	0	0.00	8.11	10	1,084	0.92%
2019/04/25	1	8.15	0	0.00	8.15	1	1,083	0.09%
2019/04/24	3	8.21	0	0.00	8.20	3	1,083	0.28%
2019/04/22	2	8.17	0	0.00	8.17	2	1,083	0.18%
2019/04/16	3	8.22	0	0.00	8.45	3	1,076	0.28%
2019/04/12	0	0.00	2	8.46	8.32	-2	1,071	-0.19%
2019/04/10	29	8.23	0	0.00	8.42	29	1,060	2.74%
2019/04/08	0	8.28	0	0.00	8.19	0	1,040	0.00%
2019/01/25	0	0.00	7	8.16	8.14	-7	887	-0.79%
2019/01/23	0	0.00	5	8.69	8.52	-5	848	-0.59%
2019/01/22	0	0.00	11	8.69	8.70	-11	824	-1.33%
2019/01/18	271	7.73	368	7.73	7.75	-97	675	-14.35%	大買/大賣/
2019/01/16	5	7.01	0	0.00	7.00	5	77	6.48%
2019/01/14	5	7.02	0	0.00	7.00	5	75	6.66%
2019/01/09	1	7.05	0	0.00	7.10	1	73	1.35%
2018/12/11	2	7.09	0	0.00	7.09	2	77	2.59%
2018/11/28	6	7.13	0	0.00	7.16	6	65	9.13%
2018/09/05	2	9.07	0	0.00	9.06	2	230	0.87%
2018/08/15	1	9.11	0	0.00	9.19	1	378	0.26%
2018/08/14	2	9.15	5	9.20	9.20	-3	380	-0.79%
2018/08/13	5	9.05	0	0.00	9.07	5	397	1.26%
2018/07/27	0	0.00	6	9.63	9.60	-6	442	-1.36%
2018/07/25	7	9.46	1	9.51	9.51	6	441	1.36%
2018/07/12	1	9.48	0	0.00	9.40	1	431	0.23%
2018/07/04	4	10.05	14	10.08	9.95	-10	427	-2.34%
2018/07/03	15	9.88	5	9.95	9.99	10	425	2.35%
2018/06/29	4	10.35	9	10.37	10.50	-5	420	-1.19%
2018/06/28	5	10.20	10	10.40	10.20	-5	415	-1.20%
2018/06/27	10	10.30	0	0.00	10.30	10	411	2.43%
2018/06/21	5	10.30	15	10.33	10.20	-10	335	-2.98%
2018/06/20	23	10.20	18	10.43	10.20	5	333	1.50%
2018/06/19	10	10.35	5	10.40	10.40	5	318	1.57%
2018/06/12	0	0.00	1	10.90	10.90	-1	307	-0.32%
2018/06/11	0	0.00	3	10.30	11.15	-3	300	-1.00%
2018/06/08	3	10.15	0	0.00	10.15	3	273	1.10%
2018/06/07	0	0.00	76	10.73	10.60	-76	260	-29.22%
2018/06/06	2	10.10	0	0.00	10.05	2	232	0.86%
2018/05/28	0	0.00	2	9.50	9.49	-2	215	-0.93%
2018/05/23	2	9.55	0	0.00	9.55	2	215	0.93%
2018/05/18	0	0.00	60	9.62	9.80	-60	193	-30.99%
2018/04/26	5	9.06	0	0.00	9.02	5	204	2.45%
2018/04/24	12	9.29	0	0.00	9.15	12	204	5.87%
2018/04/20	13	9.51	0	0.00	9.48	13	212	6.12%
2018/04/19	3	9.60	0	0.00	9.68	3	212	1.41%
2018/04/16	2	9.64	0	0.00	9.67	2	227	0.88%
2018/03/27	0	9.92	0	0.00	9.83	0	232	0.00%
2018/03/16	20	10.08	0	0.00	10.05	20	233	8.57%
2018/03/15	0	0.00	20	10.35	10.30	-20	231	-8.65%
2018/01/30	30	10.32	0	0.00	10.25	30	244	12.26%
2018/01/25	15	10.42	0	0.00	10.45	15	312	4.80%
2018/01/23	90	10.75	65	11.08	10.75	25	320	7.79%
2018/01/22	7	10.50	0	0.00	10.50	7	302	2.31%
2018/01/18	0	0.00	7	10.75	10.60	-7	369	-1.89%
2018/01/17	10	10.40	31	10.74	10.70	-21	369	-5.68%
2018/01/12	0	0.00	5	10.70	10.70	-5	363	-1.38%
2018/01/11	10	10.30	0	0.00	10.30	10	352	2.84%
2018/01/10	5	10.35	0	0.00	10.35	5	359	1.39%
2018/01/05	16	10.48	0	0.00	10.50	16	366	4.36%
2018/01/04	23	10.48	3	10.65	10.60	20	369	5.41%
2018/01/03	5	10.40	0	0.00	10.40	5	371	1.35%