旺玖 (6233)-合庫-高雄券商分點個股進出

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
37.05
漲跌
--
漲幅
0.00%
成交量
704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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/06/21	8	39.80	1	40.15	38.50	7	1,414	0.49%
2024/06/20	0	0.00	1	38.70	38.20	-1	1,335	-0.07%
2024/06/17	1	37.50	0	0.00	37.40	1	1,372	0.07%
2024/06/13	0	0.00	2	36.63	37.15	-2	1,540	-0.13%
2024/06/11	3	37.28	2	37.10	36.45	1	1,573	0.06%
2024/06/07	0	0.00	7	35.80	37.05	-7	1,658	-0.42%
2024/05/31	10	36.83	28	37.11	36.70	-18	1,946	-0.92%
2024/05/30	17	36.34	0	0.00	35.80	17	2,001	0.85%
2024/05/29	3	37.35	6	37.33	36.95	-3	2,121	-0.14%
2024/05/28	20	36.15	12	36.07	35.80	8	2,379	0.34%
2024/05/27	0	0.00	1	34.35	34.45	-1	2,728	-0.04%
2024/05/23	1	33.60	2	33.95	33.60	-1	3,624	-0.03%
2024/05/20	2	34.10	4	34.68	34.20	-2	4,290	-0.05%
2024/05/16	0	0.00	2	34.80	34.40	-2	4,644	-0.04%
2024/05/15	5	34.60	0	0.00	34.55	5	4,780	0.10%
2024/05/10	0	0.00	3	34.05	34.40	-3	4,983	-0.06%
2024/05/09	0	0.00	0	35.90	34.25	0	5,037	0.00%
2024/05/06	1	35.40	1	36.10	35.40	0	5,220	0.00%
2024/05/03	1	36.60	2	36.90	36.30	-1	5,286	-0.02%
2024/05/02	6	36.68	0	0.00	36.60	6	5,367	0.11%
2024/04/29	0	0.00	2	37.13	37.00	-2	5,750	-0.03%
2024/04/26	6	37.00	0	0.00	36.75	6	6,058	0.10%
2024/04/25	6	37.38	0	0.00	37.20	6	6,584	0.09%
2024/04/24	0	0.00	12	38.14	38.05	-12	6,835	-0.18%
2024/04/23	1	37.80	0	0.00	37.60	1	6,968	0.01%
2024/04/22	0	0.00	1	38.95	37.50	-1	7,237	-0.01%
2024/04/19	18	40.62	9	41.26	39.95	9	7,305	0.12%
2024/04/18	9	41.89	14	40.98	41.45	-5	7,219	-0.07%
2024/04/17	1	38.55	8	38.68	38.70	-7	7,083	-0.10%
2024/04/16	4	37.09	1	37.10	36.60	3	7,093	0.04%
2024/04/15	3	38.20	1	38.00	38.00	2	7,126	0.03%
2024/04/12	0	0.00	1	39.15	39.05	-1	7,143	-0.01%
2024/04/11	8	38.56	0	0.00	38.05	8	7,188	0.11%
2024/04/10	1	39.15	0	0.00	39.15	1	7,247	0.01%
2024/04/09	4	38.98	23	38.85	38.85	-19	7,322	-0.26%
2024/04/08	4	39.83	0	0.00	39.55	4	7,386	0.05%
2024/04/02	5	41.01	0	0.00	40.80	5	7,578	0.07%
2024/04/01	4	42.01	1	42.20	41.60	3	7,862	0.04%
2024/03/29	5	41.57	0	0.00	41.35	5	7,986	0.06%
2024/03/28	1	42.45	0	0.00	41.95	1	8,156	0.01%
2024/03/26	11	42.37	0	0.00	41.80	11	8,577	0.13%
2024/03/22	13	42.91	0	0.00	42.45	13	8,644	0.15%
2024/03/20	10	44.33	0	0.00	43.15	10	9,018	0.11%
2024/03/19	9	44.78	6	45.12	44.95	3	9,154	0.03%
2024/03/18	0	0.00	3	41.70	44.20	-3	9,159	-0.03%
2024/03/13	4	44.05	5	43.11	43.65	-1	9,503	-0.01%
2024/03/12	0	0.00	4	44.08	44.90	-4	9,847	-0.04%
2024/03/11	11	42.41	0	0.00	41.90	11	10,088	0.11%
2024/03/08	12	42.95	0	0.00	41.15	12	10,299	0.12%
2024/03/07	1	45.35	3	44.12	42.80	-2	10,406	-0.02%
2024/03/06	14	45.05	2	44.50	45.05	12	10,808	0.11%
2024/03/05	10	44.90	8	45.15	44.00	2	10,794	0.02%
2024/03/04	8	45.71	7	45.34	45.00	1	10,769	0.01%
2024/03/01	16	48.07	18	48.18	47.00	-2	10,672	-0.02%
2024/02/29	47	47.70	42	47.86	47.70	5	10,405	0.05%
2024/02/27	53	46.96	47	46.62	46.00	6	10,049	0.06%
2024/02/26	2	43.43	4	44.15	44.10	-2	9,419	-0.02%
2024/02/23	11	42.75	1	43.05	42.90	10	9,343	0.11%
2024/02/22	14	43.24	3	44.32	43.05	11	9,585	0.11%
2024/02/21	20	43.83	5	43.93	43.60	15	9,508	0.16%
2024/02/20	5	42.84	15	42.20	42.50	-10	9,208	-0.11%
2024/02/19	1	39.90	5	40.15	40.00	-4	8,919	-0.04%
2024/02/16	3	40.63	4	40.58	41.05	-1	8,865	-0.01%
2024/02/05	1	38.30	0	0.00	37.65	1	8,700	0.01%
2024/02/02	3	39.53	6	40.81	38.40	-3	8,663	-0.03%
2024/02/01	8	39.88	0	0.00	39.20	8	8,531	0.09%
2024/01/31	4	39.94	0	0.00	39.60	4	8,479	0.05%
2024/01/30	0	0.00	1	38.95	38.85	-1	8,397	-0.01%
2024/01/29	0	0.00	96	39.77	39.65	-96	8,343	-1.15%
2024/01/26	3	41.12	2	40.53	40.10	1	8,282	0.01%
2024/01/25	0	0.00	1	41.70	41.30	-1	8,197	-0.01%
2024/01/24	19	43.74	18	43.56	43.30	1	8,112	0.01%
2024/01/23	2	42.38	5.1	42.50	42.60	-3.1	7,860	-0.04%
2024/01/22	17	42.71	5	42.91	42.90	12	7,762	0.15%
2024/01/19	109	42.39	18	42.65	41.90	91	7,478	1.22%	大買/
2024/01/18	1	41.15	39	40.38	39.70	-38	6,951	-0.55%
2024/01/17	3	38.55	2	39.65	41.50	1	6,776	0.01%
2024/01/16	7	39.37	6	38.84	38.50	1	6,663	0.01%
2024/01/15	0	0.00	1	36.85	38.35	-1	6,453	-0.02%
2024/01/12	1	35.00	0	0.00	34.90	1	6,379	0.02%
2024/01/11	1	36.30	0	0.00	36.20	1	6,386	0.02%
2024/01/10	1	36.50	0	0.00	35.90	1	6,509	0.02%
2024/01/09	0	0.00	0	36.20	36.00	0	6,504	0.00%
2024/01/05	0	0.00	0	37.50	37.00	0	6,417	0.00%
2024/01/04	2	38.75	2	39.20	38.00	0	6,356	0.00%
2024/01/03	4	40.29	0	0.00	39.25	4	6,280	0.06%
2024/01/02	14	39.45	0	0.00	39.55	14	6,187	0.23%
2023/12/29	0	0.00	5.1	39.58	39.20	-5.1	6,102	-0.08%
2023/12/28	1	39.65	1	40.80	39.80	0	6,035	0.00%
2023/12/27	5	40.83	8	41.74	41.45	-3	5,877	-0.05%
2023/12/26	0	0.00	3	39.20	39.10	-3	5,575	-0.05%
2023/12/25	10	39.30	1	38.55	38.60	9	5,437	0.17%
2023/12/22	3	39.50	8	39.21	39.45	-5	5,253	-0.10%
2023/12/21	4	38.28	2	37.85	37.90	2	4,997	0.04%
2023/12/20	12	36.35	2	36.63	36.85	10	4,799	0.21%
2023/12/19	0	0.00	0	36.00	36.10	0	4,754	0.00%
2023/12/18	2	36.35	1	36.20	36.45	1	4,689	0.02%
2023/12/15	12	40.15	8	39.10	38.50	4	4,531	0.09%
2023/12/14	5	39.16	5	38.81	37.80	0	4,272	0.00%
2023/12/13	7	38.50	15	38.77	38.55	-8	4,115	-0.19%
2023/12/12	0	0.00	28	37.48	37.50	-28	3,957	-0.71%
2023/12/11	22	37.60	5	36.69	37.50	17	3,875	0.44%
2023/12/08	6	37.53	59	38.38	37.00	-53	3,739	-1.42%
2023/12/07	15	39.32	7	39.62	37.95	8	3,494	0.23%
2023/12/06	13	36.52	20	36.87	38.55	-7	3,058	-0.23%
2023/12/05	18	35.53	15	36.03	35.05	3	2,738	0.11%
2023/12/04	4	34.88	1	34.45	34.00	3	2,499	0.12%
2023/12/01	61	34.99	23	35.54	35.00	38	2,317	1.64%
2023/11/30	3	31.13	0	0.00	32.50	3	1,843	0.16%
2023/11/29	2	31.80	2	31.35	31.30	0	1,770	0.00%
2023/11/24	0	0.00	1	30.85	30.55	-1	1,630	-0.06%
2023/11/23	3	31.03	0	30.80	31.10	3	1,594	0.19%
2023/11/22	1	31.20	6	31.23	31.10	-5	1,511	-0.33%
2023/11/21	7	31.97	8	32.73	30.70	-1	1,393	-0.07%
2023/11/20	2	29.15	2	30.01	30.50	0	1,040	0.00%
2023/11/15	0	0.00	0.1	26.70	26.90	-0.1	830	-0.01%
2023/11/01	0	0.00	2	26.10	25.80	-2	774	-0.26%
2023/10/30	2	27.45	2	27.05	27.05	0	754	0.00%
2023/10/25	2	28.40	1	28.20	27.45	1	692	0.14%
2023/10/23	1	28.00	2	28.00	27.20	-1	582	-0.17%
2023/10/18	0.1	27.30	2	27.00	26.10	-1.9	451	-0.42%
2023/10/17	0	0.00	19	26.45	26.45	-19	305	-6.22%
2023/09/20	1	24.25	0	0.00	24.05	1	375	0.27%
2023/09/19	19	25.05	0	0.00	24.60	19	381	4.98%
2023/09/18	1	26.00	0	0.00	25.40	1	379	0.26%
2023/09/06	1	24.70	0	0.00	24.60	1	414	0.24%
2023/09/05	2	25.05	0	0.00	25.00	2	437	0.46%
2023/08/18	0	0.00	0.2	23.70	23.15	-0.2	843	-0.02%
2023/08/10	1	23.50	0	0.00	23.05	1	1,089	0.09%
2023/07/26	2	24.80	0	0.00	24.60	2	1,101	0.18%
2023/07/24	0	0.00	2	24.70	24.85	-2	1,099	-0.18%
2023/07/21	2	25.33	0	0.00	25.30	2	1,098	0.18%
2023/07/06	2	27.30	0	0.00	27.35	2	1,333	0.15%
2023/06/29	0	0.00	3	27.57	27.60	-3	1,411	-0.21%
2023/06/28	3	26.97	0	0.00	26.85	3	1,418	0.21%
2023/06/16	1	27.60	1	27.65	27.65	0	2,005	0.00%
2023/06/13	1	27.80	1	27.70	27.80	0	2,066	0.00%
2023/06/09	2	28.05	0	0.00	27.70	2	2,072	0.10%
2023/06/08	2.2	28.59	0	0.00	28.15	2.2	2,116	0.10%
2023/06/07	0	0.00	2	29.83	30.30	-2	2,069	-0.10%
2023/06/05	0	0.00	1	28.80	28.80	-1	2,177	-0.05%
2023/06/02	1	28.70	0	0.00	28.70	1	2,199	0.05%
2023/05/31	1	29.90	0	0.00	29.00	1	2,201	0.05%
2023/05/24	2	29.05	1	29.65	28.50	1	2,057	0.05%
2023/05/23	10	29.35	20	28.84	29.05	-10	1,999	-0.50%
2023/05/22	20	29.15	1	29.20	29.60	19	1,885	1.01%
2023/04/20	0	0.00	3	27.03	26.55	-3	1,751	-0.17%
2023/04/19	1	28.00	0	0.00	27.55	1	1,743	0.06%
2023/04/18	0	0.00	2	29.03	28.30	-2	1,728	-0.12%
2023/04/13	0	0.00	3	28.77	28.25	-3	1,788	-0.17%
2023/04/12	7	28.93	4	28.81	28.65	3	1,763	0.17%
2023/04/11	4	28.59	5	28.16	28.55	-1	1,681	-0.06%
2023/04/07	1	27.10	0	0.00	26.70	1	1,604	0.06%
2023/03/30	0	0.00	1	28.00	27.85	-1	1,550	-0.06%
2023/03/28	0	27.25	0	0.00	27.00	0	1,482	0.00%
2023/03/27	2	27.18	10	27.10	26.90	-8	1,456	-0.55%
2023/03/24	6	27.93	3	28.22	27.75	3	1,433	0.21%
2023/03/23	5	29.08	20	28.80	28.60	-15	1,375	-1.09%
2023/03/22	4	28.15	0	0.00	28.30	4	1,166	0.34%
2023/03/21	0	27.00	0	0.00	27.15	0	1,028	0.00%
2023/03/20	0	0.00	1	25.85	26.50	-1	927	-0.11%
2023/03/16	1	24.25	1	23.65	23.65	0	864	0.00%
2023/03/13	4	25.01	4	25.50	25.15	0	849	0.00%
2023/03/09	1	26.50	1	26.15	25.40	0	800	0.00%
2023/03/03	0	0.00	4	22.86	22.75	-4	667	-0.60%
2023/03/02	2	22.43	4	22.90	22.40	-2	658	-0.30%
2023/03/01	0	0.00	1	22.65	22.55	-1	655	-0.15%
2023/02/24	7	22.56	1	23.45	22.45	6	654	0.92%
2023/02/23	1	22.85	2	23.38	22.85	-1	647	-0.15%
2023/02/22	2	22.68	0	0.00	23.15	2	642	0.31%
2023/02/14	0	0.00	6	22.53	22.45	-6	644	-0.93%
2023/02/10	6	22.06	0	0.00	22.00	6	646	0.93%
2023/02/08	0	0.00	4	23.40	23.10	-4	638	-0.63%
2023/02/07	3	23.03	0	0.00	23.15	3	631	0.47%
2023/02/02	0	0.00	25	23.20	23.20	-25	629	-3.97%
2023/02/01	25	22.67	0	0.00	22.70	25	618	4.04%
2023/01/31	0	0.00	5	22.27	22.30	-5	614	-0.81%
2023/01/30	4	21.79	0	0.00	22.00	4	611	0.65%
2023/01/16	1	21.25	0	0.00	21.25	1	605	0.17%
2023/01/13	2	21.20	1	21.20	21.20	1	603	0.17%
2023/01/10	5	22.15	0	0.00	22.05	5	593	0.84%
2023/01/06	2	22.30	0	0.00	22.30	2	586	0.34%
2023/01/05	1	22.60	1	23.00	22.60	0	588	0.00%
2023/01/04	5	22.82	8	23.02	23.30	-3	557	-0.54%
2023/01/03	2	22.25	0	0.00	22.40	2	494	0.40%
2022/12/30	0	0.00	1	20.40	20.40	-1	475	-0.21%
2022/12/20	1	20.65	0	0.00	20.65	1	491	0.20%
2022/12/14	0	0.00	1	22.80	22.60	-1	490	-0.20%
2022/12/12	2	22.60	0	0.00	22.50	2	487	0.41%
2022/12/05	1	24.10	0	0.00	24.10	1	427	0.23%
2022/12/02	3	23.82	5	24.01	24.00	-2	419	-0.48%
2022/12/01	0	0.00	1	23.20	22.75	-1	398	-0.25%
2022/11/29	12	23.33	9	23.57	22.75	3	414	0.72%
2022/11/28	1	22.70	0	0.00	22.70	1	348	0.29%
2022/11/25	3	20.70	0	0.00	20.65	3	336	0.89%
2022/11/24	0	0.00	1	20.60	20.60	-1	353	-0.28%
2022/11/18	0	0.00	1	21.50	21.10	-1	474	-0.21%
2022/11/07	1	20.25	0	0.00	20.25	1	780	0.13%
2022/10/28	1	18.00	0	0.00	18.00	1	786	0.13%
2022/09/26	0	0.00	1	21.10	20.85	-1	869	-0.11%
2022/09/07	0	0.00	1	23.50	23.15	-1	1,084	-0.09%
2022/09/02	0	0.00	1	26.15	26.05	-1	1,110	-0.09%
2022/08/31	1	26.70	0	0.00	26.75	1	1,135	0.09%
2022/08/30	1	27.20	0	0.00	26.90	1	1,155	0.09%
2022/08/22	0	0.00	10	25.82	25.95	-10	1,517	-0.66%
2022/08/19	10	26.24	0	0.00	26.15	10	1,457	0.69%
2022/08/05	0	0.00	1	23.15	23.05	-1	1,224	-0.08%
2022/08/03	1	23.05	0	0.00	22.40	1	1,230	0.08%
2022/08/01	0	0.00	3	24.05	23.95	-3	1,232	-0.24%
2022/07/29	0	0.00	4	24.00	23.85	-4	1,234	-0.32%
2022/07/28	1	23.70	0	0.00	23.70	1	1,233	0.08%
2022/07/27	1	23.40	0	0.00	23.80	1	1,231	0.08%
2022/07/26	1	23.25	0	0.00	23.30	1	1,231	0.08%
2022/07/21	2	24.20	2	24.75	24.65	0	1,240	0.00%
2022/07/20	4	23.94	0	0.00	23.65	4	1,235	0.32%
2022/06/28	0	0.00	1	25.95	24.90	-1	1,167	-0.09%
2022/06/27	0	0.00	2	25.80	25.85	-2	1,164	-0.17%
2022/06/24	5	25.74	2	25.35	25.30	3	1,143	0.26%
2022/06/23	1	24.90	1	25.20	24.40	0	1,146	0.00%
2022/06/21	0	0.00	20	24.30	24.95	-20	1,099	-1.82%
2022/06/13	1	27.45	1	27.65	27.10	0	1,056	0.00%
2022/06/10	0	0.00	1	27.50	27.20	-1	1,002	-0.10%
2022/06/09	1	28.80	0	0.00	28.10	1	982	0.10%
2022/06/08	20	29.00	0	0.00	29.50	20	956	2.09%
2022/06/07	12	29.45	13	29.21	29.30	-1	923	-0.11%
2022/06/02	2	28.43	4	29.60	29.60	-2	576	-0.35%
2022/05/31	0	0.00	2	24.25	24.50	-2	467	-0.43%
2022/05/23	11	24.61	0	0.00	24.15	11	520	2.11%
2022/05/20	0	0.00	3	24.27	23.95	-3	520	-0.58%
2022/05/18	2	24.20	0	0.00	24.00	2	518	0.39%
2022/05/17	3	24.00	0	0.00	23.85	3	520	0.58%
2022/05/06	0	0.00	50	22.64	22.55	-50	539	-9.27%
2022/04/27	0	0.00	5	20.90	22.00	-5	565	-0.88%
2022/04/20	1	25.00	0	0.00	25.15	1	570	0.18%
2022/04/12	2	26.05	0	0.00	26.15	2	613	0.33%
2022/03/28	1	29.85	1	30.10	30.10	0	976	0.00%
2022/03/25	1	29.75	0	0.00	29.10	1	939	0.11%
2022/03/24	1	29.80	0	0.00	30.10	1	933	0.11%
2022/03/17	0	0.00	0	28.80	29.00	0	961	0.00%
2022/03/14	40	28.60	30	28.60	28.60	10	969	1.03%
2022/03/08	0	0.00	5	27.50	26.75	-5	995	-0.50%
2022/02/25	40	29.35	0	0.00	28.70	40	1,023	3.91%
2022/02/24	0	0.00	100	28.92	28.95	-100	1,043	-9.58%
2022/01/18	5	33.00	0	0.00	32.95	5	1,506	0.33%
2022/01/17	2	32.85	2	32.60	33.00	0	1,507	0.00%
2022/01/14	2	30.70	2	30.95	31.20	0	1,507	0.00%
2022/01/13	0	0.00	5	32.44	32.30	-5	1,503	-0.33%
2022/01/10	0	0.00	1	33.25	33.70	-1	1,519	-0.07%
2022/01/06	1	34.75	0	0.00	34.75	1	1,516	0.07%
2022/01/03	0	0.00	1	35.65	35.60	-1	1,516	-0.07%
2021/12/30	2	35.65	1	35.65	35.55	1	1,514	0.07%
2021/12/29	1	35.90	0	0.00	35.55	1	1,519	0.07%
2021/12/28	1	35.85	1	37.10	36.20	0	1,524	0.00%
2021/12/27	6	36.84	6	36.66	36.55	0	1,498	0.00%
2021/12/24	6	37.91	10	37.86	37.10	-4	1,470	-0.27%
2021/12/15	2	34.20	0	0.00	34.10	2	1,299	0.15%
2021/12/14	0	0.00	0	33.70	33.70	0	1,312	0.00%
2021/12/09	1	35.20	1	35.35	35.30	0	1,417	0.00%
2021/12/02	2	35.85	0	0.00	35.80	2	1,634	0.12%
2021/11/30	1	36.90	0	0.00	36.25	1	1,911	0.05%
2021/11/29	0	0.00	1	36.10	36.20	-1	2,229	-0.04%
2021/11/26	1	35.90	0	0.00	35.90	1	2,300	0.04%
2021/11/25	2	37.00	0	0.00	36.75	2	2,306	0.09%
2021/11/24	4	37.01	0	0.00	37.25	4	2,315	0.17%
2021/11/23	0	0.00	1	39.10	37.65	-1	2,321	-0.04%
2021/11/19	3	38.47	0	0.00	39.00	3	2,341	0.13%
2021/11/18	0	0.00	2	39.70	38.50	-2	2,345	-0.09%
2021/11/17	0	0.00	1	40.40	39.90	-1	2,339	-0.04%
2021/11/16	1	40.50	0	0.00	39.70	1	2,354	0.04%
2021/11/15	4	40.80	5	41.13	40.35	-1	2,510	-0.04%
2021/11/12	2	37.80	3	38.00	38.00	-1	2,401	-0.04%
2021/11/08	0	0.00	3	36.80	36.95	-3	2,526	-0.12%
2021/11/05	3	37.20	0	0.00	36.90	3	2,591	0.12%
2021/11/02	3	37.00	0	0.00	36.85	3	2,957	0.10%
2021/11/01	2	39.50	3	39.53	39.75	-1	2,993	-0.03%
2021/10/29	2	38.80	2	38.20	38.20	0	3,217	0.00%
2021/10/28	2	38.00	2	37.95	37.95	0	3,323	0.00%
2021/10/27	2	37.40	2	37.65	37.35	0	3,425	0.00%
2021/10/21	2	36.90	1	36.30	36.25	1	3,784	0.03%
2021/10/19	6	35.13	0	0.00	35.90	6	4,171	0.14%
2021/10/13	0	0.00	3	34.35	33.65	-3	5,648	-0.05%
2021/10/08	1	36.75	0	0.00	35.95	1	5,853	0.02%
2021/10/06	0	0.00	1	35.65	34.25	-1	6,061	-0.02%
2021/10/05	1	34.85	0	0.00	35.40	1	6,229	0.02%
2021/09/30	2	37.90	0	0.00	37.90	2	6,764	0.03%
2021/09/27	1	40.50	1	40.25	40.25	0	6,952	0.00%
2021/09/23	0	0.00	1	40.70	39.30	-1	6,969	-0.01%
2021/09/15	1	41.25	0	0.00	40.30	1	7,014	0.01%
2021/09/14	1	42.05	1	41.00	40.95	0	6,918	0.00%
2021/09/13	2	42.05	0	0.00	41.70	2	6,965	0.03%
2021/09/09	1.1	40.32	1	41.00	40.80	0.1	6,948	0.00%
2021/09/07	6	43.32	12	42.15	41.00	-6	6,961	-0.09%
2021/09/06	6	44.51	2	44.70	43.75	4	6,884	0.06%
2021/09/03	10	45.13	8	44.12	45.85	2	6,819	0.03%
2021/09/02	4	44.75	5	44.92	43.00	-1	6,649	-0.02%
2021/09/01	2	41.30	4	41.85	42.40	-2	6,357	-0.03%
2021/08/31	2	40.70	1	40.15	40.20	1	6,283	0.02%
2021/08/30	0	39.90	0	0.00	40.00	0	6,340	0.00%
2021/08/27	3	40.63	2	40.98	40.35	1	6,337	0.02%
2021/08/26	5	40.42	6	40.74	41.15	-1	6,365	-0.02%
2021/08/25	21	40.67	2	40.00	41.65	19	6,393	0.30%
2021/08/24	1	39.15	1	39.40	38.70	0	6,420	0.00%
2021/08/23	1	39.95	3	39.33	39.95	-2	6,419	-0.03%
2021/08/19	6	38.72	1	37.15	37.15	5	6,404	0.08%
2021/08/18	2	38.33	1	37.05	40.80	1	6,232	0.02%
2021/08/17	6	37.75	6	37.80	37.50	0	6,281	0.00%
2021/08/16	3	39.25	5	39.61	39.15	-2	6,417	-0.03%
2021/08/13	4	41.10	4	41.15	40.10	0	6,419	0.00%
2021/08/12	2	42.40	2	41.73	42.40	0	6,398	0.00%
2021/08/11	1	42.35	1	42.70	40.50	0	6,391	0.00%
2021/08/10	3.2	41.13	8	41.72	42.65	-4.8	6,351	-0.08%
2021/08/09	14	46.41	28	47.53	44.00	-14	6,292	-0.22%
2021/08/06	3	50.30	0	0.00	48.85	3	6,178	0.05%
2021/08/05	2	49.73	4	50.65	49.70	-2	6,089	-0.03%
2021/08/04	2	51.40	8	51.61	50.90	-6	6,067	-0.10%
2021/08/03	0	0.00	1	50.90	50.00	-1	5,853	-0.02%
2021/08/02	31	49.31	13	50.12	50.40	18	5,732	0.31%
2021/07/30	10	49.83	6	49.12	48.10	4	5,656	0.07%
2021/07/29	4	46.79	0	0.00	47.30	4	5,563	0.07%
2021/07/28	6	46.15	26	43.82	46.15	-20	5,528	-0.36%
2021/07/27	3	48.68	8	49.72	48.20	-5	5,454	-0.09%
2021/07/26	10	49.41	25	49.24	49.00	-15	5,398	-0.28%
2021/07/23	19	52.12	24	51.95	50.90	-5	5,241	-0.10%
2021/07/22	30	50.76	4	50.68	50.90	26	5,058	0.51%
2021/07/21	12	52.28	33	51.06	50.40	-21	4,870	-0.43%
2021/07/20	14	50.25	12	50.10	50.60	2	4,546	0.04%
2021/07/19	35	48.72	20	48.64	48.85	15	4,189	0.36%
2021/07/16	5	45.30	12	45.31	47.60	-7	3,875	-0.18%
2021/07/15	1	42.90	4	43.03	43.30	-3	3,727	-0.08%
2021/07/14	4	41.66	5	42.16	41.70	-1	3,724	-0.03%
2021/07/13	17	46.26	5	44.36	43.10	12	3,704	0.32%
2021/07/12	9	45.22	32	46.06	46.70	-23	3,630	-0.63%
2021/07/09	12	43.38	23	44.51	43.95	-11	3,500	-0.31%
2021/07/08	14	42.56	15	42.21	42.80	-1	3,315	-0.03%
2021/07/07	3	41.75	5	41.59	42.45	-2	3,223	-0.06%
2021/07/06	13	39.91	1	40.00	38.60	12	3,150	0.38%
2021/07/05	0	0.00	3	38.47	39.45	-3	3,161	-0.09%
2021/06/30	2	36.78	2	36.63	36.40	0	4,141	0.00%
2021/06/29	1	38.10	1	36.70	36.05	0	4,326	0.00%
2021/06/23	1	35.45	1	36.10	35.70	0	4,756	0.00%
2021/06/22	1	35.40	1	35.70	35.20	0	4,762	0.00%
2021/06/18	2	37.80	2	36.65	36.70	0	4,775	0.00%
2021/06/16	4	37.14	22	36.49	36.15	-18	4,941	-0.36%
2021/06/15	0	0.00	5	37.50	37.30	-5	4,910	-0.10%
2021/06/10	10	37.38	0	0.00	36.50	10	4,985	0.20%
2021/06/09	0	0.00	2	36.33	35.90	-2	4,982	-0.04%
2021/06/08	0	0.00	1	35.20	35.20	-1	5,004	-0.02%
2021/06/07	0	0.00	3	35.50	35.35	-3	5,045	-0.06%
2021/06/04	0	0.00	2	36.10	36.00	-2	5,044	-0.04%
2021/06/03	3	36.80	1	36.65	37.20	2	5,061	0.04%
2021/06/02	6	37.52	3	36.38	36.90	3	5,041	0.06%
2021/06/01	4	37.63	13	37.75	37.25	-9	5,016	-0.18%
2021/05/28	0	0.00	2	35.78	36.30	-2	5,049	-0.04%
2021/05/27	0	0.00	1	35.15	35.05	-1	5,101	-0.02%
2021/05/26	15	36.14	8	35.98	35.60	7	5,130	0.14%
2021/05/25	4	36.35	9	36.94	36.00	-5	5,134	-0.10%
2021/05/24	41	34.97	25	35.73	35.10	16	5,081	0.31%
2021/05/21	11	33.40	5	34.30	34.30	6	4,950	0.12%
2021/05/18	8	31.05	0	0.00	31.05	8	5,308	0.15%
2021/05/17	1	29.00	1	29.60	28.25	0	5,378	0.00%
2021/05/14	1	33.50	1	34.25	31.35	0	5,374	0.00%
2021/05/13	1	32.75	0	0.00	32.10	1	5,392	0.02%
2021/05/12	30	31.39	31	31.30	31.30	-1	5,458	-0.02%
2021/05/11	0	0.00	20	35.58	34.75	-20	5,471	-0.37%
2021/05/07	10	39.50	10	39.75	39.90	0	5,627	0.00%
2021/04/29	0	0.00	1	42.65	42.65	-1	5,794	-0.02%
2021/04/28	0	0.00	2	44.50	43.10	-2	5,910	-0.03%
2021/04/27	6	44.25	10	44.70	44.15	-4	6,148	-0.07%
2021/04/23	2	45.65	0	0.00	45.95	2	6,558	0.03%
2021/04/22	40	47.28	15	47.75	44.45	25	7,110	0.35%
2021/04/20	2	45.80	0	0.00	45.65	2	7,723	0.03%
2021/04/16	13	47.35	8	46.83	46.85	5	7,998	0.06%
2021/04/15	10	46.03	0	0.00	46.00	10	7,966	0.13%
2021/04/12	7	46.61	6	47.17	46.30	1	7,924	0.01%
2021/04/09	25	48.91	4	48.71	47.70	21	7,957	0.26%
2021/04/08	26	52.28	22	52.55	50.80	4	7,874	0.05%
2021/04/07	13	48.67	14	49.59	50.80	-1	7,737	-0.01%
2021/04/06	18	48.68	33	48.80	46.25	-15	8,114	-0.18%
2021/04/01	2	48.65	2	49.30	49.30	0	7,935	0.00%
2021/03/31	11	43.19	14	44.51	44.85	-3	7,785	-0.04%
2021/03/30	0	0.00	14	39.58	40.80	-14	7,590	-0.18%
2021/03/29	9	40.21	4	39.90	39.80	5	7,524	0.07%
2021/03/26	0	0.00	5	38.41	38.45	-5	7,514	-0.07%
2021/03/24	0	0.00	0.1	38.20	37.80	-0.1	7,655	0.00%
2021/03/23	4	37.90	6	37.65	38.00	-2	7,983	-0.03%
2021/03/22	6	39.99	2	40.10	38.80	4	7,982	0.05%
2021/03/19	2	38.58	1	38.55	38.45	1	8,171	0.01%
2021/03/18	1	37.65	8	37.68	37.55	-7	8,189	-0.09%
2021/03/17	5	37.56	4	37.85	37.45	1	8,245	0.01%
2021/03/16	2	37.98	3	38.55	37.60	-1	8,342	-0.01%
2021/03/15	0	0.00	1	38.15	38.20	-1	8,446	-0.01%
2021/03/12	4	38.21	1	38.55	37.55	3	8,495	0.04%
2021/03/11	2	38.00	7	37.97	38.25	-5	8,563	-0.06%
2021/03/10	23	38.00	5	38.60	37.20	18	8,654	0.21%
2021/03/09	9	36.44	0	0.00	37.15	9	8,847	0.10%
2021/03/08	3	36.30	0	0.00	35.90	3	8,934	0.03%
2021/03/04	4	36.54	0	0.00	36.10	4	9,282	0.04%
2021/03/03	1	37.05	1	37.50	36.95	0	9,766	0.00%
2021/03/02	8	38.16	1	37.90	37.60	7	10,027	0.07%
2021/02/23	3	40.55	0	0.00	39.80	3	11,740	0.03%
2021/02/22	5	42.04	6	41.22	41.10	-1	11,721	-0.01%
2021/02/19	0.1	41.55	0	0.00	41.50	0.1	11,630	0.00%
2021/02/18	10	41.31	16	40.99	40.45	-6	11,709	-0.05%
2021/02/17	2	38.20	1	39.00	39.15	1	11,615	0.01%
2021/02/05	1	35.55	1	35.90	35.60	0	11,542	0.00%
2021/02/04	3	35.80	2	36.30	35.60	1	11,538	0.01%
2021/02/03	5	35.93	5	36.00	36.10	0	11,647	0.00%
2021/02/02	3	34.85	3	34.58	34.80	0	11,573	0.00%
2021/02/01	1	34.00	1	33.90	33.95	0	11,622	0.00%
2021/01/29	1	38.40	2	36.63	36.95	-1	11,625	-0.01%
2021/01/28	1	37.05	1	37.30	36.60	0	11,595	0.00%
2021/01/26	0	0.00	2	38.00	36.75	-2	11,723	-0.02%
2021/01/22	4	39.45	4	39.34	39.90	0	11,665	0.00%
2021/01/21	4	38.10	2	38.85	38.25	2	11,681	0.02%
2021/01/20	11	41.25	11	41.24	39.90	0	11,627	0.00%
2021/01/19	0	0.00	3	40.70	39.95	-3	11,434	-0.03%
2021/01/18	9	41.89	9	41.69	41.15	0	11,268	0.00%
2021/01/15	9	42.67	6	42.31	41.10	3	11,022	0.03%
2021/01/14	16	37.31	11	39.84	40.25	5	10,463	0.05%
2021/01/13	28	35.78	33	36.22	36.60	-5	10,049	-0.05%
2021/01/12	19	34.22	18	34.47	33.30	1	9,995	0.01%
2021/01/11	9	32.83	8	32.76	32.90	1	9,871	0.01%
2021/01/08	10	32.40	12	32.57	31.85	-2	10,437	-0.02%
2021/01/07	9	32.54	9	32.56	32.30	0	10,741	0.00%
2021/01/06	12	32.36	13	32.54	31.95	-1	10,821	-0.01%
2021/01/05	4	31.95	1	32.45	31.70	3	10,828	0.03%
2021/01/04	5	32.64	11	32.64	32.30	-6	10,836	-0.06%
2020/12/31	7	32.36	8	32.25	31.80	-1	10,799	-0.01%
2020/12/30	42	33.19	40	32.64	32.50	2	10,990	0.02%
2020/12/29	37	35.35	37	35.81	34.70	0	10,909	0.00%
2020/12/28	6	33.14	4	32.66	33.30	2	10,246	0.02%
2020/12/25	1	31.10	1	31.10	31.05	0	10,112	0.00%
2020/12/24	2	30.90	2	31.25	30.75	0	10,158	0.00%
2020/12/23	0	0.00	5	30.55	30.95	-5	10,183	-0.05%
2020/12/22	3	31.60	3	31.85	30.50	0	10,244	0.00%
2020/12/21	6	31.95	6	32.45	31.85	0	10,133	0.00%
2020/12/18	17	32.62	17	32.85	32.50	0	10,135	0.00%
2020/12/17	36	32.83	44	32.72	32.45	-8	10,105	-0.08%
2020/12/16	13	31.85	11	32.08	31.65	2	9,817	0.02%
2020/12/15	52	32.28	56	32.23	31.35	-4	9,836	-0.04%
2020/12/14	9	31.67	8	31.81	31.55	1	9,854	0.01%
2020/12/11	5	31.11	7	30.89	30.50	-2	10,463	-0.02%
2020/12/10	2	31.68	10	31.10	31.10	-8	11,009	-0.07%
2020/12/09	16	32.29	7	31.43	31.85	9	10,898	0.08%
2020/12/08	6	30.21	4	30.71	30.65	2	10,838	0.02%
2020/12/07	15	29.92	16	29.53	30.45	-1	10,996	-0.01%
2020/12/04	11	31.03	10	31.15	30.75	1	10,907	0.01%
2020/12/03	16	31.47	2	32.55	30.30	14	10,803	0.13%
2020/12/02	10	33.59	10	34.19	33.10	0	10,629	0.00%
2020/12/01	19	33.68	115	33.28	33.80	-96	10,668	-0.90%	大賣/
2020/11/30	16	34.15	11	34.39	34.30	5	10,483	0.05%
2020/11/27	25	35.10	131	34.78	35.20	-106	10,356	-1.02%	大賣/鉅額交易
2020/11/26	53	34.10	24	34.74	32.95	29	9,982	0.29%
2020/11/25	28	33.88	55	33.37	35.65	-27	9,693	-0.28%
2020/11/24	221	33.44	24	32.48	32.45	197	9,005	2.19%	大買/鉅額交易
2020/11/23	4	29.55	4	30.13	30.50	0	8,365	0.00%
2020/11/20	17	27.09	27	26.88	27.75	-10	8,207	-0.12%
2020/11/19	4	25.30	4	25.33	25.25	0	7,906	0.00%
2020/11/18	9	25.13	4	25.40	25.15	5	7,901	0.06%
2020/11/17	15	25.49	12	25.60	25.45	3	7,895	0.04%
2020/11/16	25	25.36	25	25.34	25.25	0	7,733	0.00%
2020/11/13	3	24.80	10	24.86	24.85	-7	7,678	-0.09%
2020/11/12	13	24.59	8	24.76	24.80	5	7,692	0.06%
2020/11/11	21	25.17	21	25.23	24.60	0	7,682	0.00%
2020/11/10	0	0.00	7	25.56	24.60	-7	7,557	-0.09%
2020/11/09	11	25.55	6	25.52	25.60	5	7,556	0.07%
2020/11/06	7	25.19	6	25.23	25.05	1	7,466	0.01%
2020/11/05	14	25.10	10	25.21	24.80	4	7,407	0.05%
2020/11/04	7	24.80	7	24.99	24.95	0	7,397	0.00%
2020/11/03	21	24.91	22	24.60	25.00	-1	7,369	-0.01%
2020/11/02	14	23.29	14	23.67	23.25	0	7,294	0.00%
2020/10/30	21	23.97	21	24.30	23.50	0	7,398	0.00%
2020/10/29	21	24.16	36	23.86	24.00	-15	7,438	-0.20%
2020/10/28	15	23.25	15	23.99	23.20	0	7,654	0.00%
2020/10/27	4	24.10	4	24.35	24.00	0	7,673	0.00%
2020/10/26	13	25.25	8	25.81	25.00	5	7,623	0.07%
2020/10/23	10	25.45	10	25.51	25.50	0	7,619	0.00%
2020/10/22	12	25.23	11	25.45	25.60	1	7,638	0.01%
2020/10/21	11	25.42	16	25.76	25.65	-5	7,636	-0.07%
2020/10/20	31	25.90	30	26.07	25.65	1	7,616	0.01%
2020/10/19	54	25.05	27	25.42	25.45	27	7,587	0.36%
2020/10/16	8	27.31	5	26.65	26.05	3	7,541	0.04%
2020/10/15	13	27.27	19	27.32	27.65	-6	6,928	-0.09%
2020/10/14	0	0.00	18	23.52	25.15	-18	6,621	-0.27%
2020/10/13	18	23.04	12	23.28	22.90	6	6,575	0.09%
2020/10/12	26	23.21	71	23.61	23.20	-45	6,516	-0.69%
2020/10/08	65	23.76	21	23.76	23.80	44	6,541	0.67%
2020/10/07	33	24.37	51	24.33	23.75	-18	6,519	-0.28%
2020/10/06	49	23.65	17	24.05	23.60	32	6,319	0.51%
2020/10/05	23	25.40	8	25.42	24.50	15	6,298	0.24%
2020/09/30	13	24.84	15	25.06	25.20	-2	6,462	-0.03%
2020/09/29	20	24.56	24	24.46	26.10	-4	6,666	-0.06%
2020/09/28	0	0.00	14	23.25	23.75	-14	6,907	-0.20%
2020/09/25	19	22.95	16	23.93	22.70	3	6,987	0.04%
2020/09/24	47	23.79	13	24.11	23.75	34	7,210	0.47%
2020/09/23	21	24.66	18	24.98	24.70	3	7,297	0.04%
2020/09/22	19	23.76	21	24.29	24.15	-2	7,295	-0.03%
2020/09/21	13	24.54	21	25.17	25.05	-8	7,268	-0.11%
2020/09/18	16	24.97	17	25.07	25.10	-1	7,474	-0.01%
2020/09/17	2	24.25	7	24.09	24.85	-5	7,527	-0.07%
2020/09/16	48	23.93	50	23.83	23.80	-2	7,228	-0.03%
2020/09/15	16	22.27	39	22.37	23.15	-23	6,509	-0.35%
2020/09/11	0	0.00	2	19.15	19.15	-2	5,861	-0.03%
2020/09/10	4	17.35	7	17.32	17.45	-3	5,726	-0.05%
2020/09/09	3	15.80	3	15.60	15.90	0	5,488	0.00%
2020/09/07	9	16.05	9	16.16	16.20	0	5,483	0.00%
2020/09/04	8	16.21	16	16.39	16.10	-8	5,393	-0.15%
2020/09/02	11	15.83	10	15.91	15.70	1	5,205	0.02%
2020/09/01	13	16.35	15	16.49	15.85	-2	5,138	-0.04%
2020/08/31	2	16.00	4	15.73	16.60	-2	4,991	-0.04%
2020/08/28	9	15.44	8	15.49	15.45	1	4,930	0.02%
2020/08/27	8	15.21	8	15.61	15.15	0	4,896	0.00%
2020/08/26	14	15.79	17	15.75	15.60	-3	4,901	-0.06%
2020/08/25	1	15.40	0	0.00	15.35	1	4,848	0.02%
2020/08/24	13	14.70	9	14.78	14.70	4	4,803	0.08%
2020/08/21	107	14.13	8	14.21	14.70	99	4,788	2.07%	大買/
2020/08/20	6	13.82	8	13.84	13.65	-2	4,771	-0.04%
2020/08/19	11	15.25	4	15.58	14.80	7	4,734	0.15%
2020/08/18	1	15.60	0	0.00	15.60	1	4,693	0.02%
2020/08/17	0	0.00	1	16.00	16.00	-1	4,659	-0.02%
2020/08/14	1	15.40	0	0.00	15.95	1	4,642	0.02%
2020/08/13	5	15.82	9	16.07	15.65	-4	4,609	-0.09%
2020/08/12	7	16.14	4	16.06	16.25	3	4,570	0.07%
2020/08/11	9	16.32	8	16.51	15.95	1	4,539	0.02%
2020/08/10	31	16.40	30	16.50	16.25	1	4,509	0.02%
2020/08/07	11	16.65	12	16.93	16.40	-1	4,469	-0.02%
2020/08/06	14	17.01	10	17.03	16.70	4	4,433	0.09%
2020/08/05	19	17.17	15	17.62	16.95	4	4,386	0.09%
2020/08/04	2	16.75	5	17.17	17.45	-3	4,252	-0.07%
2020/08/03	20	17.02	26	16.92	17.10	-6	4,147	-0.14%
2020/07/31	1	15.70	19	15.94	16.05	-18	3,817	-0.47%
2020/07/30	10	14.63	11	14.72	14.60	-1	3,702	-0.03%
2020/07/29	14	14.19	8	14.41	14.40	6	3,680	0.16%
2020/07/28	23	14.89	18	15.07	14.00	5	3,649	0.14%
2020/07/27	7	15.04	9	15.34	14.75	-2	3,621	-0.06%
2020/07/24	35	15.56	11	15.95	15.40	24	3,586	0.67%
2020/07/23	42	15.74	33	16.10	16.20	9	3,550	0.25%
2020/07/22	3	14.73	27	14.70	15.40	-24	3,334	-0.72%
2020/07/21	15	13.97	15	13.99	14.00	0	3,226	0.00%
2020/07/20	11	13.53	20	13.80	13.55	-9	3,204	-0.28%
2020/07/17	37	14.66	37	15.03	14.50	0	3,152	0.00%
2020/07/16	11	14.50	10	14.71	14.60	1	3,089	0.03%
2020/07/15	24	14.81	24	14.88	14.50	0	3,060	0.00%
2020/07/14	7	14.84	7	15.17	14.50	0	2,979	0.00%
2020/07/13	13	15.45	13	15.76	15.35	0	2,924	0.00%
2020/07/10	23	15.66	21	16.08	15.10	2	2,867	0.07%
2020/07/09	24	16.95	17	17.23	16.05	7	2,753	0.25%
2020/07/08	31	17.35	35	17.50	17.35	-4	2,532	-0.16%
2020/07/07	38	16.26	35	16.56	16.75	3	2,255	0.13%
2020/07/06	9	15.33	2	15.55	15.25	7	1,929	0.36%
2020/07/03	4	15.29	8	15.51	15.70	-4	1,811	-0.22%
2020/07/02	3	14.25	0	0.00	14.30	3	1,509	0.20%
2020/07/01	15	13.65	17	13.05	13.00	-2	1,373	-0.15%
2020/06/30	2	12.60	0	0.00	12.75	2	1,269	0.16%
2020/06/29	0	0.00	2	13.15	13.15	-2	1,230	-0.16%
2020/06/24	2	12.45	5	12.30	12.95	-3	961	-0.31%
2020/06/23	0	0.00	13	11.76	11.80	-13	828	-1.57%
2020/06/22	14	10.77	0	0.00	10.75	14	796	1.76%
2020/06/12	0	0.00	5	10.77	10.90	-5	824	-0.61%
2020/06/11	0	0.00	1	10.70	10.70	-1	789	-0.13%
2020/06/03	0	0.00	1	11.20	11.20	-1	822	-0.12%
2020/06/02	12	11.75	17	11.61	11.25	-5	814	-0.61%
2020/05/04	3	11.20	0	0.00	11.05	3	897	0.33%
2020/04/30	1	11.70	2	11.60	11.45	-1	904	-0.11%
2020/04/28	0	0.00	1	11.75	11.60	-1	906	-0.11%
2020/04/27	0	0.00	8	10.53	10.90	-8	877	-0.91%
2020/04/23	0	0.00	3	10.00	9.92	-3	865	-0.35%
2020/04/17	17	9.80	0	0.00	9.78	17	869	1.96%
2020/04/14	1	9.61	0	0.00	9.65	1	872	0.11%
2020/04/10	0	0.00	1	9.75	9.80	-1	917	-0.11%
2020/04/08	1	9.39	0	0.00	9.45	1	918	0.11%
2020/03/31	0	8.55	0	0.00	8.09	0	930	0.00%
2020/03/17	0	0.00	8	7.09	6.87	-8	1,072	-0.75%
2020/03/16	3	7.99	1	7.65	7.63	2	1,111	0.18%
2020/03/13	0	0.00	4	8.47	8.47	-4	1,112	-0.36%
2020/03/12	10	9.87	0	0.00	9.41	10	1,163	0.86%
2020/03/11	0	0.00	3	10.85	10.45	-3	1,160	-0.26%
2020/03/10	3	10.20	33	10.45	10.60	-30	1,173	-2.56%
2020/03/06	0	11.25	0	0.00	11.25	0	1,193	0.00%
2020/03/02	1	10.40	1	10.75	10.85	0	1,329	0.00%
2020/02/26	0	0.00	67	11.55	11.50	-67	1,394	-4.80%
2020/02/18	4	12.20	0	0.00	12.20	4	1,750	0.23%
2020/02/17	1	12.50	1	12.65	12.45	0	1,806	0.00%
2020/02/13	0	0.00	1	12.30	11.90	-1	2,010	-0.05%
2020/02/07	1	12.10	0	0.00	11.95	1	2,478	0.04%
2020/02/05	100	12.16	11	12.15	12.15	89	2,498	3.56%
2020/02/04	0	0.00	20	11.33	11.60	-20	2,467	-0.81%
2020/02/03	5	10.25	6	10.53	10.55	-1	2,475	-0.04%
2020/01/31	6	11.36	1	11.15	11.15	5	2,473	0.20%
2020/01/30	8	12.19	0	0.00	12.05	8	2,511	0.32%
2020/01/20	2	13.33	0	0.00	13.35	2	2,573	0.08%
2020/01/17	0	0.00	3	13.60	13.40	-3	2,632	-0.11%
2020/01/16	0	0.00	2	13.50	13.45	-2	2,892	-0.07%
2020/01/15	3	13.25	0	0.00	13.25	3	3,043	0.10%
2020/01/14	0	0.00	6	13.60	13.40	-6	3,049	-0.20%
2020/01/13	0	0.00	1	13.40	13.45	-1	3,055	-0.03%
2020/01/10	2	13.10	0	0.00	13.10	2	3,086	0.06%
2020/01/09	0	0.00	3	13.33	13.20	-3	3,110	-0.10%
2020/01/08	6	13.22	13	13.31	13.10	-7	3,157	-0.22%
2020/01/07	4	13.19	13	13.22	13.15	-9	3,230	-0.28%
2020/01/06	10	13.72	3	13.65	13.55	7	3,249	0.22%
2020/01/03	10	14.37	0	0.00	14.20	10	3,275	0.31%
2019/12/30	0	0.00	2	14.80	14.70	-2	3,596	-0.06%
2019/12/24	2	14.23	0	0.00	14.25	2	4,174	0.05%
2019/12/23	1	14.40	0	0.00	14.45	1	4,431	0.02%
2019/12/18	15	14.75	15	14.70	14.60	0	5,121	0.00%
2019/12/13	4	14.75	4	14.80	14.50	0	5,449	0.00%
2019/12/12	7	14.58	2	14.65	14.65	5	5,439	0.09%
2019/12/11	6	15.10	7	14.53	14.95	-1	5,424	-0.02%
2019/12/10	3	14.45	3	14.30	14.40	0	5,399	0.00%
2019/12/09	4	14.38	2	14.25	14.30	2	5,442	0.04%
2019/12/06	1	14.85	0	0.00	14.85	1	5,401	0.02%
2019/12/04	7	15.00	7	15.09	15.05	0	5,449	0.00%
2019/12/02	6	14.70	4	14.75	14.70	2	5,446	0.04%
2019/11/29	12	15.40	12	15.27	15.25	0	5,458	0.00%
2019/11/28	3	15.20	3	15.40	15.00	0	5,473	0.00%
2019/11/27	5	15.40	2	15.85	15.40	3	5,546	0.05%
2019/11/26	6	15.73	4	15.80	15.70	2	5,553	0.04%
2019/11/25	8	15.80	6	15.90	15.65	2	5,694	0.04%
2019/11/22	19	15.89	18	15.94	15.70	1	5,665	0.02%
2019/11/21	10	16.00	15	15.91	16.00	-5	5,609	-0.09%
2019/11/20	3	15.53	2	15.50	15.50	1	5,401	0.02%
2019/11/18	12	15.94	0	0.00	15.90	12	5,361	0.22%
2019/11/15	5	15.86	4	16.10	15.85	1	5,328	0.02%
2019/11/14	2	15.60	21	15.51	15.60	-19	5,262	-0.36%
2019/11/13	0	0.00	3	16.48	16.05	-3	5,206	-0.06%
2019/11/12	4	16.40	1	16.45	16.40	3	5,135	0.06%
2019/11/11	20	15.90	0	0.00	16.00	20	4,951	0.40%
2019/11/07	2	14.10	0	0.00	14.05	2	4,558	0.04%
2019/11/04	1	15.30	1	15.20	14.70	0	4,450	0.00%
2019/10/29	2	15.50	0	0.00	15.10	2	4,347	0.05%
2019/10/28	2	15.88	1	15.55	15.40	1	4,271	0.02%
2019/10/24	3	15.62	19	15.55	15.75	-16	4,132	-0.39%
2019/10/23	19	14.88	0	0.00	15.05	19	3,867	0.49%
2019/10/22	1	13.75	0	0.00	13.70	1	3,715	0.03%
2019/10/21	1	14.05	0	0.00	13.70	1	3,711	0.03%
2019/10/18	3	13.70	3	13.85	13.95	0	3,700	0.00%
2019/10/17	0	0.00	6	13.70	13.85	-6	3,658	-0.16%
2019/10/16	2	13.40	2	13.50	13.50	0	3,629	0.00%
2019/10/15	9	13.80	83	14.13	13.65	-74	3,572	-2.07%
2019/10/14	1	15.30	1	14.85	14.65	0	3,485	0.00%
2019/10/09	5	15.00	5	14.90	14.80	0	3,442	0.00%
2019/10/08	8	14.65	10	14.79	14.70	-2	3,383	-0.06%
2019/10/07	14	15.98	14	16.30	15.75	0	3,252	0.00%
2019/10/04	14	15.60	14	15.78	15.70	0	3,139	0.00%
2019/10/03	40	15.95	26	15.80	16.00	14	3,035	0.46%
2019/10/02	12	15.28	26	15.10	15.30	-14	2,849	-0.49%
2019/10/01	26	14.72	41	15.49	14.70	-15	2,722	-0.55%
2019/09/27	26	15.96	89	16.22	16.00	-63	2,557	-2.46%
2019/09/26	21	16.43	12	16.35	16.35	9	2,397	0.38%
2019/09/25	18	15.20	16	15.57	15.75	2	2,122	0.09%
2019/09/24	0	0.00	4	14.55	14.75	-4	1,868	-0.21%
2019/09/23	133	14.70	27	14.63	15.30	106	1,689	6.27%	大買/鉅額交易
2019/09/19	34	12.54	72	12.55	12.70	-38	1,270	-2.99%
2019/09/18	10	11.63	0	0.00	11.55	10	1,084	0.92%
2019/09/17	5	10.80	0	0.00	10.75	5	979	0.51%
2019/09/16	6	11.25	0	0.00	11.15	6	948	0.63%
2019/09/11	22	11.51	20	11.20	11.20	2	889	0.22%
2019/09/09	20	10.80	0	0.00	10.75	20	806	2.48%
2019/09/03	0	0.00	2	10.73	10.25	-2	684	-0.29%
2019/09/02	2	10.60	1	11.00	10.95	1	638	0.16%
2019/08/30	6	11.03	5	10.75	10.85	1	580	0.17%
2019/08/29	46	10.05	0	0.00	10.25	46	478	9.60%
2019/08/28	14	10.45	2	10.25	10.30	12	417	2.87%
2019/08/27	1	9.24	1	9.76	9.76	0	243	0.00%
2019/08/20	2	8.22	0	0.00	8.20	2	183	1.09%
2019/08/19	0	0.00	10	8.20	8.22	-10	179	-5.57%
2019/08/13	0	0.00	10	8.35	8.26	-10	163	-6.11%
2019/08/12	10	8.49	0	0.00	8.43	10	157	6.33%
2019/08/08	10	7.95	0	0.00	8.05	10	145	6.89%
2019/08/01	0	0.00	1	7.90	7.90	-1	138	-0.72%
2019/07/25	1	7.99	0	0.00	7.97	1	137	0.73%
2019/05/15	0	0.00	2	7.50	7.54	-2	225	-0.89%
2019/04/15	0	9.15	0	0.00	8.21	0	1,073	0.00%
2019/04/08	0	8.28	0	0.00	8.19	0	1,040	0.00%
2019/03/27	0	8.03	0	0.00	8.02	0	1,023	0.00%
2019/03/26	0	8.88	0	0.00	8.01	0	1,022	0.00%
2019/03/25	0	8.08	0	0.00	8.08	0	1,021	0.00%
2019/03/22	0	8.25	0	0.00	8.22	0	1,018	0.00%
2019/01/25	1	8.27	1	8.12	8.14	0	887	0.00%
2019/01/22	5	8.45	5	8.52	8.70	0	824	0.00%
2019/01/21	0	0.00	1	8.52	8.52	-1	704	-0.14%
2019/01/18	7	7.75	6	7.71	7.75	1	675	0.15%
2018/10/05	0	0.00	3	8.82	8.70	-3	82	-3.65%
2018/08/13	0	0.00	2	9.11	9.07	-2	397	-0.50%
2018/06/27	3	10.95	0	0.00	10.30	3	411	0.73%
2018/06/25	0	0.00	1	10.55	10.95	-1	360	-0.28%
2018/06/14	3	10.65	3	10.75	10.75	0	314	0.00%
2018/06/13	5	11.10	5	10.74	10.80	0	311	0.00%
2018/06/12	2	10.80	0	0.00	10.90	2	307	0.65%
2018/05/15	0	0.00	1	8.96	8.96	-1	150	-0.66%
2018/05/14	1	8.92	0	0.00	9.07	1	155	0.64%
2018/04/09	0	10.65	0	0.00	9.72	0	226	0.00%
2018/03/29	0	0.00	1	9.72	9.72	-1	228	-0.44%
2018/01/23	0	0.00	2	11.00	10.75	-2	320	-0.62%
2018/01/15	2	10.70	0	0.00	10.55	2	363	0.55%