萬泰科 (6190)-第一金-華江券商分點個股進出

台股 » 個股 » 萬泰科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬泰科

(6190)

可現股當沖

股價
34.45
漲跌
▲0.10
漲幅
+0.29%
成交量
266張
產業
上櫃通信網路類股
186人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

萬泰科 (6190)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/12/17	0.1	34.65	0	0.00	34.45	0.1	903	0.01%
2024/12/13	4	35.20	0	0.00	35.10	4	906	0.44%
2024/12/12	0	0.00	0.1	35.58	35.35	-0.1	907	-0.01%
2024/12/11	0	35.15	0	0.00	35.15	0	907	0.00%
2024/12/10	6	35.20	0	0.00	35.20	6	910	0.66%
2024/12/09	0	0.00	0.1	36.61	35.50	-0.1	926	-0.01%
2024/12/06	10	35.20	0	0.00	34.95	10	932	1.07%
2024/12/05	0	35.05	0	0.00	34.85	0	930	0.00%
2024/12/04	0	0.00	1	34.85	34.95	-1	936	-0.11%
2024/12/03	1	34.65	0	0.00	34.50	1	952	0.10%
2024/12/02	1	34.10	0	0.00	34.05	1	970	0.10%
2024/11/28	2	34.08	0	0.00	34.10	2	1,003	0.20%
2024/11/27	1	35.06	0	0.00	34.65	1	1,006	0.10%
2024/11/26	1	35.40	0	0.00	35.40	1	1,007	0.10%
2024/11/25	1	35.50	6	35.53	35.60	-5	996	-0.50%
2024/11/22	0	35.05	0	35.10	35.15	0	999	0.00%
2024/11/18	1	34.10	0	0.00	34.05	1	1,035	0.10%
2024/11/15	1	34.85	0	0.00	34.75	1	1,044	0.10%
2024/11/14	1	34.90	0	0.00	34.85	1	1,044	0.10%
2024/11/13	4	35.90	0	0.00	35.85	4	1,042	0.39%
2024/11/11	0	0.00	0	36.45	36.40	0	1,027	0.00%
2024/11/08	6.1	36.55	0	36.25	36.10	6.1	1,030	0.59%
2024/11/07	0.1	36.05	3.1	38.38	38.80	-3	956	-0.32%
2024/11/05	0	0.00	1	35.50	35.60	-1	868	-0.12%
2024/11/01	1	37.00	5	35.66	36.85	-4	923	-0.43%
2024/10/30	1	35.25	0	0.00	35.15	1	916	0.11%
2024/10/24	0	37.10	0	0.00	36.50	0	934	0.00%
2024/10/18	0	37.25	14	37.52	36.60	-14	1,028	-1.36%
2024/10/17	3	37.85	0	0.00	37.55	3	1,053	0.29%
2024/10/16	11	37.66	1	37.90	37.65	10	1,058	0.94%
2024/10/15	2	37.33	0	38.15	37.30	2	1,071	0.18%
2024/10/14	0	0.00	2	35.93	36.10	-2	1,059	-0.19%
2024/10/08	1	36.10	0	0.00	36.25	1	1,367	0.07%
2024/10/07	2	35.85	0	0.00	35.95	2	1,453	0.14%
2024/10/04	1	35.20	0	0.00	35.10	1	1,551	0.06%
2024/09/30	2	36.13	0	36.50	36.00	2	1,597	0.12%
2024/09/25	0	37.15	0	0.00	37.00	0	1,647	0.00%
2024/09/24	1	37.00	0	0.00	36.90	1	1,656	0.06%
2024/09/23	0	0.00	0	37.60	37.55	0	1,673	0.00%
2024/09/20	0	0.00	5	37.49	37.40	-5	1,699	-0.30%
2024/09/19	0	0.00	6	37.60	37.60	-6	1,724	-0.35%
2024/09/18	0	0.00	3	37.37	36.85	-3	1,749	-0.17%
2024/09/16	0	0.00	4	37.75	37.60	-4	1,778	-0.22%
2024/09/13	1	37.35	0	0.00	37.25	1	1,845	0.05%
2024/09/09	6	37.05	0	0.00	37.65	6	2,854	0.21%
2024/09/06	0	0.00	5	38.60	38.70	-5	2,950	-0.17%
2024/09/05	1	38.35	5	38.49	38.50	-4	3,124	-0.13%
2024/09/04	0	38.90	1	39.50	38.45	-1	3,166	-0.03%
2024/08/30	0	40.03	0	0.00	39.60	0	3,320	0.00%
2024/08/29	0	0.00	0	39.50	39.60	0	3,314	0.00%
2024/08/28	0	0.00	1	39.30	39.40	-1	3,329	-0.03%
2024/08/27	1	38.80	1	38.95	38.90	0	3,353	0.00%
2024/08/26	1	38.80	0	0.00	38.70	1	3,400	0.03%
2024/08/23	0	38.50	0	0.00	38.90	0	3,476	0.00%
2024/08/22	0	0.00	10.1	38.85	38.75	-10.1	3,545	-0.28%
2024/08/21	1	38.65	1	39.00	38.95	0	3,666	0.00%
2024/08/20	2	38.95	0	0.00	38.95	2	3,986	0.05%
2024/08/19	0.1	37.90	0.1	38.13	38.00	0	4,139	0.00%
2024/08/16	0	37.40	0	0.00	37.45	0	4,474	0.00%
2024/08/15	6	37.03	2	37.73	37.25	4	4,625	0.09%
2024/08/14	0.4	36.60	1.1	36.62	37.00	-0.7	4,686	-0.01%
2024/08/12	1	36.15	1	36.60	35.95	0	4,693	0.00%
2024/08/09	0	0.00	0	36.30	35.95	0	4,695	0.00%
2024/08/06	0	0.00	0.9	31.40	33.40	-0.9	4,686	-0.02%
2024/08/05	1	32.45	10	32.50	32.40	-9	4,663	-0.19%
2024/07/31	5	36.45	0	0.00	36.40	5	4,705	0.11%
2024/07/30	10	35.50	0	0.00	36.25	10	4,754	0.21%
2024/07/23	1	37.65	0	0.00	37.40	1	5,146	0.02%
2024/07/22	1	37.20	6	37.73	37.15	-5	5,325	-0.09%
2024/07/19	4	39.55	0	0.00	38.45	4	5,346	0.07%
2024/07/18	0	0.00	0.1	39.95	39.95	-0.1	5,573	0.00%
2024/07/17	5	41.50	5	40.85	40.85	0	5,549	0.00%
2024/07/16	12.1	41.42	12	40.92	41.00	0.1	5,559	0.00%
2024/07/15	0.1	41.79	0	0.00	41.40	0.1	5,578	0.00%
2024/07/12	6	42.60	6	42.30	42.40	0	5,581	0.00%
2024/07/11	19.1	43.77	18	43.45	43.40	1.1	5,605	0.02%
2024/07/10	10	43.28	7	43.37	43.50	3	5,522	0.05%
2024/07/09	4	41.66	3	41.65	41.45	1	5,390	0.02%
2024/07/08	2.1	41.32	10	42.07	42.50	-7.9	5,315	-0.15%
2024/07/05	2	41.45	0	0.00	41.35	2	5,230	0.04%
2024/07/04	1	40.95	1	40.85	41.20	0	5,237	0.00%
2024/07/03	0	0.00	1	40.45	40.20	-1	5,236	-0.02%
2024/07/02	0	0.00	1	40.25	40.05	-1	5,247	-0.02%
2024/07/01	12	40.80	0.2	40.63	40.25	11.8	5,305	0.22%
2024/06/27	0.1	40.60	0	0.00	40.20	0.1	5,299	0.00%
2024/06/25	5.1	41.00	0.1	41.50	41.55	5	5,316	0.09%
2024/06/24	5	41.55	0	0.00	41.30	5	5,359	0.09%
2024/06/21	3	42.10	5	41.68	41.65	-2	5,351	-0.04%
2024/06/20	2.1	41.33	10	41.77	42.10	-7.9	5,328	-0.15%
2024/06/19	27	44.73	21	43.43	41.95	6	5,276	0.11%
2024/06/18	3	44.23	16.2	43.95	44.30	-13.2	4,735	-0.28%
2024/06/17	0.1	42.60	10.1	42.90	42.65	-10	4,514	-0.22%
2024/06/14	0	42.25	10	42.03	42.10	-10	4,458	-0.22%
2024/06/13	4	42.35	14	42.07	42.60	-10	4,399	-0.23%
2024/06/12	21	41.63	12.3	42.03	42.10	8.7	4,431	0.20%
2024/06/11	0.3	40.87	1	40.65	40.15	-0.7	4,331	-0.02%
2024/06/07	7.1	39.77	15.1	40.18	41.60	-8	4,369	-0.18%
2024/06/05	1	38.60	0	0.00	38.40	1	4,269	0.02%
2024/06/03	0.1	39.40	0	0.00	39.30	0.1	4,536	0.00%
2024/05/31	0	0.00	2.1	39.53	39.35	-2.1	4,612	-0.04%
2024/05/30	1	39.41	0	0.00	39.15	1	4,628	0.02%
2024/05/29	16	41.53	7	41.09	40.65	9	4,601	0.20%
2024/05/28	9.1	41.76	0	0.00	41.55	9.1	4,522	0.20%
2024/05/27	13	42.34	11	41.98	42.00	2	4,471	0.04%
2024/05/24	17	42.33	21	42.38	42.35	-4	4,348	-0.09%
2024/05/23	11	40.51	4	41.30	41.40	7	4,016	0.18%
2024/05/22	28	41.55	28.2	40.82	41.70	-0.2	3,847	0.00%
2024/05/21	6	39.38	13	39.73	40.05	-7	3,501	-0.20%
2024/05/20	0	0.00	1.1	38.24	38.20	-1.1	3,342	-0.03%
2024/05/17	0	0.00	0	37.14	37.25	0	3,273	0.00%
2024/05/15	10	36.95	42	36.83	36.85	-32	3,269	-0.98%
2024/05/14	37	36.67	0	36.70	36.50	37	3,258	1.14%
2024/05/13	2	36.00	0	0.00	36.50	2	3,249	0.06%
2024/05/08	0	36.95	0	0.00	36.90	0	3,209	0.00%
2024/05/06	0	0.00	1	36.65	36.50	-1	3,168	-0.03%
2024/05/03	4	38.06	0	0.00	37.50	4	3,122	0.13%
2024/04/30	9.1	38.96	2	38.70	38.30	7.1	2,992	0.24%
2024/04/26	3	38.60	6	38.75	38.70	-3	2,719	-0.11%
2024/04/24	8	38.98	1.4	39.11	38.60	6.6	2,525	0.26%
2024/04/23	0	0.00	2.3	36.94	36.70	-2.3	2,260	-0.10%
2024/04/22	1	36.50	2	36.53	36.80	-1	2,247	-0.04%
2024/04/19	1	35.70	0	0.00	37.10	1	2,218	0.05%
2024/04/18	3	37.70	3	37.45	37.05	0	2,165	0.00%
2024/04/17	1	37.65	4	37.30	37.45	-3	2,132	-0.14%
2024/04/15	0	0.00	20	36.90	36.10	-20	2,020	-0.99%
2024/04/12	0	0.00	2	36.55	36.65	-2	1,997	-0.10%
2024/04/11	0	0.00	0	36.20	36.15	0	1,977	0.00%
2024/04/10	6	36.66	5	36.50	36.60	1	1,961	0.05%
2024/04/09	0	0.00	3	36.30	36.65	-3	1,932	-0.16%
2024/04/08	6	36.75	4	36.61	36.30	2	1,901	0.11%
2024/04/03	4	36.48	21	36.49	36.50	-17	1,871	-0.91%
2024/04/02	1	35.50	0	0.00	35.30	1	1,791	0.06%
2024/04/01	0	35.35	2	35.45	35.60	-2	1,781	-0.11%
2024/03/29	10	35.25	0	0.00	35.35	10	1,766	0.57%
2024/03/28	0	0.00	1.1	36.52	36.40	-1.1	1,736	-0.06%
2024/03/27	4.1	36.04	22	36.37	36.25	-17.9	1,696	-1.06%
2024/03/26	5.1	34.85	4	35.05	35.20	1.1	1,624	0.07%
2024/03/25	0	35.00	1	34.90	35.15	-1	1,601	-0.06%
2024/03/22	1	34.90	0	0.00	34.90	1	1,594	0.06%
2024/03/20	0	0.00	3	35.48	35.55	-3	1,552	-0.19%
2024/03/19	1	34.90	4	35.30	34.85	-3	1,519	-0.20%
2024/03/18	3	35.52	3	35.90	35.75	0	1,487	0.00%
2024/03/15	3	36.05	3.1	35.57	35.45	-0.1	1,428	-0.01%
2024/03/14	1	35.05	4	35.30	35.35	-3	1,271	-0.24%
2024/03/13	1	34.55	0	0.00	34.45	1	1,200	0.08%
2024/03/12	10	33.78	2	34.00	34.40	8	1,113	0.72%
2024/03/11	4	34.15	1	34.00	34.30	3	1,075	0.28%
2024/03/08	8	34.60	39	34.69	34.90	-31	1,039	-2.98%
2024/03/07	2	34.50	3	34.72	34.15	-1	894	-0.11%
2024/03/06	4	34.24	12.2	34.30	34.45	-8.2	735	-1.11%
2024/03/05	12	32.78	2	33.15	33.15	10	673	1.48%
2024/03/04	10.3	32.65	2	32.75	32.70	8.3	642	1.29%
2024/02/27	10	31.54	0	0.00	31.50	10	591	1.69%
2024/02/26	0	0.00	14	31.63	31.70	-14	589	-2.37%
2024/02/22	44	31.73	0	0.00	31.70	44	590	7.45%
2024/02/21	0	31.90	0	0.00	31.70	0	593	0.00%
2024/01/25	0	0.00	3	31.85	31.10	-3	561	-0.53%
2024/01/19	1	31.10	3	30.37	31.50	-2	482	-0.41%
2024/01/18	1	29.05	0.1	29.25	29.10	1	426	0.22%
2024/01/11	0	0.00	7	29.70	30.15	-7	438	-1.60%
2024/01/09	1	29.95	0	0.00	29.95	1	447	0.22%
2023/12/28	0	0.00	1	30.65	30.55	-1	485	-0.21%
2023/12/27	1	30.40	0	0.00	30.40	1	489	0.20%
2023/12/26	1	30.10	0	0.00	30.30	1	494	0.20%
2023/12/25	0	0.00	1	30.15	30.15	-1	493	-0.20%
2023/12/19	1	30.35	3	30.50	30.45	-2	564	-0.35%
2023/12/15	0	0.00	1	31.45	31.20	-1	576	-0.17%
2023/12/14	1	31.25	0	0.00	31.55	1	591	0.17%
2023/12/01	0	0.00	2	31.60	31.55	-2	709	-0.28%
2023/11/30	1	32.75	5	32.09	31.75	-4	722	-0.55%
2023/11/22	10	30.90	0	0.00	30.75	10	708	1.41%
2023/11/16	0	0.00	1	30.30	30.25	-1	732	-0.14%
2023/11/10	1	29.75	0	0.00	29.80	1	761	0.13%
2023/11/09	2	30.05	10	30.01	30.00	-8	767	-1.04%
2023/11/08	0	0.00	1	30.50	30.35	-1	790	-0.13%
2023/10/26	0	0.00	12	30.40	30.05	-12	1,429	-0.84%
2023/10/24	1	29.65	0	0.00	30.45	1	1,868	0.05%
2023/10/18	0	0.00	0	30.20	30.05	0	2,009	0.00%
2023/10/13	1	31.80	0	0.00	31.80	1	2,173	0.05%
2023/10/11	20	32.24	0	0.00	32.10	20	2,497	0.80%
2023/09/27	1	33.00	0	0.00	33.15	1	2,971	0.03%
2023/09/26	2	33.58	0	0.00	33.30	2	3,010	0.07%
2023/09/25	0	0.00	1	34.15	33.85	-1	3,103	-0.03%
2023/09/22	0.1	34.20	0	0.00	34.00	0.1	3,147	0.00%
2023/09/21	5	32.93	0	0.00	32.85	5	3,137	0.16%
2023/09/20	4	33.95	4	33.70	33.40	0	3,292	0.00%
2023/09/19	1	34.10	0	0.00	33.80	1	3,306	0.03%
2023/09/18	1	34.60	1	34.95	34.60	0	3,297	0.00%
2023/09/14	1	33.05	2	33.38	33.30	-1	3,257	-0.03%
2023/09/13	2	32.73	0	0.00	32.75	2	3,283	0.06%
2023/09/12	0	0.00	1	32.95	32.95	-1	3,423	-0.03%
2023/09/11	1	33.00	0	0.00	32.85	1	3,441	0.03%
2023/09/08	0	0.00	2	34.00	33.80	-2	3,443	-0.06%
2023/09/07	1	34.10	0	0.00	33.85	1	3,454	0.03%
2023/09/06	0	0.00	1	34.05	34.30	-1	3,475	-0.03%
2023/09/05	0	0.00	1	33.25	34.00	-1	3,500	-0.03%
2023/09/04	1	33.00	0	0.00	32.85	1	3,632	0.03%
2023/08/31	1	33.00	1	33.15	33.00	0	3,675	0.00%
2023/08/28	1	32.85	0	0.00	32.05	1	3,983	0.03%
2023/08/24	1	34.10	1	34.40	33.40	0	4,046	0.00%
2023/08/22	2	33.00	2	33.30	33.45	0	4,483	0.00%
2023/08/21	1	33.35	0	0.00	33.35	1	4,512	0.02%
2023/08/17	1	34.45	1	34.65	34.50	0	4,586	0.00%
2023/08/15	0	0.00	3	33.50	33.30	-3	4,670	-0.06%
2023/08/14	2	33.28	0	0.00	33.00	2	4,670	0.04%
2023/08/11	1	34.75	1	35.10	34.40	0	4,652	0.00%
2023/08/10	1	35.35	1	34.85	34.85	0	4,635	0.00%
2023/08/09	2	35.55	3	35.23	36.10	-1	4,609	-0.02%
2023/08/08	0	0.00	2	36.00	35.50	-2	4,570	-0.04%
2023/08/07	1	35.85	0	0.00	35.95	1	4,543	0.02%
2023/08/04	1	36.70	1	36.65	36.60	0	4,518	0.00%
2023/08/02	3	37.73	22	38.52	37.40	-19	4,489	-0.42%
2023/08/01	3.1	38.13	1	37.60	37.90	2.1	4,341	0.05%
2023/07/31	20.2	38.60	9	39.02	38.45	11.2	4,296	0.26%
2023/07/28	32	39.20	9.2	39.04	39.25	22.8	4,078	0.56%
2023/07/27	26	36.78	18	37.05	37.00	8	3,777	0.21%
2023/07/26	1	34.90	2	35.18	35.25	-1	3,733	-0.03%
2023/07/25	1	35.50	3	35.63	35.40	-2	3,699	-0.05%
2023/07/24	1	35.05	2	35.08	34.90	-1	3,676	-0.03%
2023/07/21	0	0.00	20	36.15	36.00	-20	3,644	-0.55%
2023/07/20	21	36.24	0	0.00	36.15	21	3,630	0.58%
2023/07/19	3	36.48	1	35.55	35.80	2	3,616	0.06%
2023/07/18	1	37.30	5	37.40	37.35	-4	3,587	-0.11%
2023/07/17	17.1	37.46	17	37.22	37.35	0.1	3,554	0.00%
2023/07/14	18	37.59	3	37.53	37.30	15	3,521	0.43%
2023/07/13	23	36.09	22	36.40	36.35	1	3,435	0.03%
2023/07/12	11.2	34.88	15	35.45	35.45	-3.8	3,547	-0.11%
2023/07/11	24.2	34.86	30	35.11	34.75	-5.8	3,462	-0.17%
2023/07/10	11	33.37	1	33.60	33.30	10	3,402	0.29%
2023/07/07	2	36.00	0.3	36.41	36.30	1.8	3,361	0.05%
2023/07/06	0	0.00	3.7	36.65	36.50	-3.7	3,323	-0.11%
2023/07/05	1	36.45	0	0.00	36.00	1	3,287	0.03%
2023/07/04	1	37.00	4	36.75	36.70	-3	3,243	-0.09%
2023/07/03	2	37.15	0	0.00	36.70	2	3,206	0.06%
2023/06/30	2	36.25	14.1	36.47	36.50	-12.1	3,117	-0.39%
2023/06/29	5	36.25	0	0.00	36.00	5	3,067	0.16%
2023/06/28	0	0.00	4	36.15	36.05	-4	3,028	-0.13%
2023/06/26	0.1	35.38	0	0.00	35.15	0.1	2,867	0.01%
2023/06/19	20	35.28	7	35.25	35.15	13	2,877	0.45%
2023/06/16	93	35.74	93.5	35.81	35.75	-0.5	2,860	-0.02%
2023/06/15	1	34.30	0	0.00	34.65	1	2,727	0.04%
2023/06/14	0	0.00	1	34.65	34.65	-1	2,711	-0.04%
2023/06/13	2.2	34.66	2	34.90	34.60	0.2	2,712	0.01%
2023/06/12	1	34.45	0	0.00	34.40	1	2,705	0.04%
2023/06/09	0.3	35.20	10	35.34	35.35	-9.7	2,686	-0.36%
2023/06/08	13.2	36.54	1	36.30	35.80	12.2	2,662	0.46%
2023/06/07	0.1	35.70	0	0.00	36.20	0.1	2,559	0.00%
2023/06/06	0	0.00	3	35.55	35.65	-3	2,597	-0.12%
2023/06/05	1	36.60	1	36.35	36.25	0	2,655	0.00%
2023/06/02	3.5	36.35	7	36.22	36.05	-3.5	2,599	-0.13%
2023/06/01	4	36.29	8	36.11	36.80	-4	2,531	-0.16%
2023/05/31	6	34.65	0	34.80	34.45	6	2,380	0.25%
2023/05/30	0	0.00	1.3	35.04	35.05	-1.3	2,406	-0.05%
2023/05/29	23	35.91	115	35.96	35.65	-92	2,372	-3.88%	大賣/
2023/05/26	56	35.13	1	35.25	35.50	55	2,194	2.51%
2023/05/25	0	0.00	3	34.30	34.30	-3	1,925	-0.16%
2023/05/23	0	0.00	1	33.85	33.65	-1	1,856	-0.05%
2023/05/22	3	33.85	7.1	34.04	33.75	-4.1	1,815	-0.22%
2023/05/19	8	32.34	3	32.70	32.85	5	1,746	0.29%
2023/05/17	0	0.00	2	31.85	31.75	-2	1,718	-0.12%
2023/05/16	1	31.75	3	31.60	31.60	-2	1,717	-0.12%
2023/05/15	2	31.35	6	31.41	31.40	-4	1,718	-0.23%
2023/05/12	5	31.85	0	0.00	31.85	5	1,735	0.29%
2023/05/09	0	32.10	4	32.70	31.85	-4	1,749	-0.23%
2023/05/05	0	0.00	1	33.05	32.60	-1	1,840	-0.05%
2023/05/03	0	33.00	0	0.00	33.10	0	1,869	0.00%
2023/05/02	1.1	33.49	0	0.00	33.60	1.1	1,869	0.06%
2023/04/27	4	31.50	4	31.95	31.95	0	1,779	0.00%
2023/04/26	0.1	31.25	4	31.46	31.80	-3.9	1,772	-0.22%
2023/04/25	0	0.00	2	31.70	31.60	-2	1,766	-0.11%
2023/04/24	10	32.25	0	0.00	32.10	10	1,754	0.57%
2023/04/20	2	33.45	2	33.65	32.85	0	1,718	0.00%
2023/04/19	43	34.17	1.1	34.46	34.05	41.9	1,657	2.53%
2023/04/18	8	34.21	7	34.22	33.65	1	1,595	0.06%
2023/04/17	7.1	34.03	14	33.68	35.05	-6.9	1,470	-0.47%
2023/04/11	1	31.95	0	0.00	32.05	1	1,212	0.08%
2023/03/31	1	31.75	0	0.00	31.85	1	1,221	0.08%
2023/03/28	2	32.43	0	0.00	31.95	2	1,233	0.16%
2023/03/24	0	0.00	3	32.60	32.50	-3	1,225	-0.24%
2023/03/23	5	33.20	6	32.90	32.75	-1	1,215	-0.08%
2023/03/22	0	0.00	1	32.95	32.60	-1	1,201	-0.08%
2023/03/21	1	32.30	1	32.30	32.30	0	1,193	0.00%
2023/03/20	2	31.50	0	0.00	31.75	2	1,207	0.17%
2023/03/16	2	31.45	0	0.00	30.85	2	1,220	0.16%
2023/03/15	2	31.70	4	31.49	31.50	-2	1,234	-0.16%
2023/03/14	3	31.70	0	0.00	31.50	3	1,253	0.24%
2023/03/13	3	32.50	3	32.20	32.25	0	1,308	0.00%
2023/03/10	2	33.23	4	32.99	32.90	-2	1,352	-0.15%
2023/03/09	5	33.35	2	32.88	33.05	3	1,328	0.23%
2023/03/08	3	32.35	3	32.83	33.60	0	1,284	0.00%
2023/03/07	3	31.85	0	0.00	31.80	3	1,217	0.25%
2023/03/06	0	0.00	8	32.00	31.90	-8	1,201	-0.67%
2023/03/03	3	32.03	0	0.00	32.00	3	1,189	0.25%
2023/03/02	2	32.10	4	32.33	32.30	-2	1,168	-0.17%
2023/02/10	3	31.52	2	31.28	31.00	1	1,157	0.09%
2023/02/09	0	0.00	1	31.40	31.50	-1	1,144	-0.09%
2023/02/08	0	0.00	2	31.18	31.10	-2	1,138	-0.18%
2023/02/06	0	0.00	1	31.10	31.30	-1	1,119	-0.09%
2023/02/03	12	32.09	2	32.15	31.85	10	1,112	0.90%
2023/02/02	3	30.68	1	30.75	31.75	2	1,020	0.20%
2023/01/31	2	30.00	4	30.05	30.25	-2	993	-0.20%
2023/01/30	1	29.40	1	29.50	29.50	0	987	0.00%
2023/01/17	0	0.00	12	28.92	29.00	-12	991	-1.21%
2023/01/11	1	29.05	0	0.00	28.95	1	1,014	0.10%
2023/01/09	1	29.35	0	0.00	29.35	1	1,034	0.10%
2023/01/06	1	29.65	0	0.00	29.35	1	1,051	0.10%
2023/01/05	0	0.00	2	30.45	29.90	-2	1,073	-0.19%
2023/01/04	2	29.75	0	0.00	29.65	2	1,065	0.19%
2022/12/28	1	28.50	0	0.00	28.55	1	1,086	0.09%
2022/12/23	2	29.30	0	0.00	29.35	2	1,106	0.18%
2022/12/21	1	29.65	0	0.00	29.55	1	1,148	0.09%
2022/12/19	0	30.15	0	0.00	30.10	0	1,218	0.00%
2022/12/13	1	30.80	0	0.00	30.75	1	1,300	0.08%
2022/12/12	0	0.00	2	30.68	30.75	-2	1,304	-0.15%
2022/12/09	4	33.05	4	32.80	32.35	0	1,295	0.00%
2022/12/07	1	33.25	0	0.00	32.90	1	1,309	0.08%
2022/12/06	3	33.57	0	0.00	33.25	3	1,308	0.23%
2022/12/05	15	34.52	12	34.88	34.50	3	1,307	0.23%
2022/12/02	1	34.55	7	33.97	34.35	-6	1,266	-0.47%
2022/12/01	1	33.05	1	32.85	33.05	0	1,221	0.00%
2022/11/30	0	0.00	2	33.15	32.85	-2	1,268	-0.16%
2022/11/29	1	32.46	1	32.70	32.70	0	1,353	0.00%
2022/11/28	1	31.40	1	31.90	31.75	0	1,772	0.00%
2022/11/24	0	31.95	2	32.05	32.00	-2	1,914	-0.10%
2022/11/23	2	31.95	2	31.90	31.90	0	2,028	0.00%
2022/11/17	1	32.90	2	32.78	32.90	-1	2,373	-0.04%
2022/11/16	1	32.20	0	0.00	32.15	1	2,493	0.04%
2022/11/11	2	31.60	2	32.20	31.50	0	2,803	0.00%
2022/11/09	0	0.00	2	32.25	32.20	-2	3,053	-0.07%
2022/11/08	0	0.00	2	32.65	32.20	-2	3,127	-0.06%
2022/11/07	5	32.50	1	32.35	32.35	4	3,245	0.12%
2022/11/04	0	0.00	1	31.65	31.95	-1	3,400	-0.03%
2022/11/03	0	0.00	2	31.60	31.55	-2	3,616	-0.06%
2022/11/02	0	0.00	1	31.70	31.20	-1	3,654	-0.03%
2022/11/01	1	31.00	0	0.00	31.15	1	3,684	0.03%
2022/10/31	0	0.00	1	30.45	30.40	-1	3,695	-0.03%
2022/10/28	2	29.73	2	29.75	29.60	0	3,700	0.00%
2022/10/26	3	30.17	0	0.00	29.85	3	3,704	0.08%
2022/10/25	2	30.60	1	31.10	30.40	1	3,707	0.03%
2022/10/24	2	31.65	2	31.25	31.25	0	3,714	0.00%
2022/10/21	2	30.70	0	0.00	30.55	2	3,723	0.05%
2022/10/19	1	32.69	0	0.00	32.05	1	3,768	0.03%
2022/10/18	1	32.55	0	0.00	32.55	1	3,768	0.03%
2022/10/17	1	30.00	1	31.25	32.20	0	3,770	0.00%
2022/10/14	1	32.20	6	32.20	31.65	-5	3,754	-0.13%
2022/10/13	7	31.25	0	0.00	30.55	7	3,747	0.19%
2022/10/11	1	33.85	11	33.53	33.05	-10	3,722	-0.27%
2022/10/07	1	35.85	1	35.75	35.80	0	3,716	0.00%
2022/10/06	1	35.50	1	35.60	35.60	0	3,727	0.00%
2022/10/05	10	35.75	9	35.36	35.45	1	3,738	0.03%
2022/10/04	2	34.78	2	35.15	35.15	0	3,731	0.00%
2022/10/03	7	34.05	6	33.98	34.10	1	3,722	0.03%
2022/09/30	0	33.50	0	0.00	33.60	0	3,734	0.00%
2022/09/29	10	33.89	6	33.86	33.60	4	3,741	0.11%
2022/09/28	1	34.30	3	33.85	33.00	-2	3,742	-0.05%
2022/09/27	1	34.50	0	0.00	35.40	1	3,725	0.03%
2022/09/26	3	35.57	0	0.00	34.55	3	3,730	0.08%
2022/09/22	3	37.42	5	37.76	38.40	-2	3,688	-0.05%
2022/09/21	6	37.67	1	37.50	37.35	5	3,668	0.14%
2022/09/20	1	37.70	1	38.05	38.05	0	3,674	0.00%
2022/09/19	0.1	37.60	0	0.00	37.35	0.1	3,686	0.00%
2022/09/16	0	38.25	0	0.00	38.15	0	3,683	0.00%
2022/09/15	2	38.74	1	38.85	38.15	1	3,701	0.03%
2022/09/12	1	38.55	5	38.65	38.50	-4	3,772	-0.11%
2022/09/08	4	38.40	1	38.35	38.35	3	3,811	0.08%
2022/09/07	5	38.45	4	38.18	38.00	1	3,860	0.03%
2022/09/06	2	38.90	1	38.60	38.50	1	4,089	0.02%
2022/09/05	5	40.02	12	40.10	39.25	-7	4,124	-0.17%
2022/09/02	33	42.74	30	41.66	40.05	3	4,057	0.07%
2022/09/01	1	41.40	6.1	41.58	41.30	-5.1	3,641	-0.14%
2022/08/31	3.1	41.49	0	0.00	41.80	3.1	3,613	0.09%
2022/08/30	25	41.35	23	41.41	41.55	2	3,649	0.05%
2022/08/29	9	39.56	5	39.75	39.85	4	3,608	0.11%
2022/08/26	23	41.44	25	41.64	41.05	-2	3,582	-0.06%
2022/08/25	12	40.78	22	40.91	40.85	-10	3,486	-0.29%
2022/08/24	58	40.32	2	40.88	40.20	56	3,480	1.61%
2022/08/23	65	40.10	9	40.74	40.90	56	3,453	1.62%
2022/08/22	18	40.53	6	40.90	40.30	12	3,368	0.36%
2022/08/19	4	39.83	0	0.00	39.60	4	3,242	0.12%
2022/08/18	26	39.75	14.5	39.91	39.80	11.5	3,224	0.36%
2022/08/17	0	0.00	1	39.05	38.90	-1	3,160	-0.03%
2022/08/16	20	39.49	19.1	39.43	39.00	0.9	3,209	0.03%
2022/08/15	0	0.00	2.1	39.10	39.00	-2.1	3,030	-0.07%
2022/08/12	3	38.42	9	38.94	38.85	-6	2,969	-0.20%
2022/08/11	8	38.74	4	38.79	38.65	4	2,872	0.14%
2022/08/10	37	38.15	30	38.59	38.20	7	2,751	0.25%
2022/08/09	0	0.00	2	35.83	36.35	-2	2,578	-0.08%
2022/08/08	1	35.70	6	35.58	35.70	-5	2,636	-0.19%
2022/08/05	3	34.27	2	34.00	34.50	1	2,671	0.04%
2022/08/04	2	32.60	2	33.00	32.80	0	2,690	0.00%
2022/08/03	1	33.80	1	33.40	33.30	0	2,738	0.00%
2022/08/02	1	33.80	0	0.00	33.80	1	2,777	0.04%
2022/08/01	0.1	34.83	0	0.00	34.80	0.1	2,799	0.00%
2022/07/29	0	0.00	3	35.70	35.95	-3	2,797	-0.11%
2022/07/28	2	35.70	3	35.45	35.30	-1	2,803	-0.04%
2022/07/27	11	36.10	5	36.06	35.65	6	2,795	0.21%
2022/07/25	0	0.00	3	34.70	34.80	-3	2,755	-0.11%
2022/07/20	4	35.00	4	34.55	34.55	0	2,846	0.00%
2022/07/19	0	34.70	8	34.60	34.65	-8	2,887	-0.28%
2022/07/15	1	34.20	0	0.00	34.20	1	3,036	0.03%
2022/07/12	2	32.00	2	32.20	32.00	0	3,450	0.00%
2022/07/08	1	32.80	0	0.00	33.15	1	4,194	0.02%
2022/07/07	0	0.00	5	32.07	32.35	-5	4,254	-0.12%
2022/07/06	0	31.25	0	0.00	30.75	0	4,279	0.00%
2022/07/05	3	31.80	5	32.65	32.25	-2	4,362	-0.05%
2022/07/04	7	32.09	0	0.00	31.85	7	4,523	0.15%
2022/07/01	8	34.25	0	0.00	32.05	8	4,529	0.18%
2022/06/30	0.1	34.55	75	34.52	34.45	-74.9	4,517	-1.66%
2022/06/29	1	35.54	0	0.00	35.40	1	4,558	0.02%
2022/06/27	1	36.15	0	0.00	36.70	1	4,757	0.02%
2022/06/23	1	34.52	0	0.00	34.60	1	5,120	0.02%
2022/06/22	0.1	35.40	0	0.00	35.05	0.1	5,378	0.00%
2022/06/21	2	36.85	1	37.05	37.00	1	5,397	0.02%
2022/06/20	1	36.50	10	36.00	36.00	-9	5,406	-0.17%
2022/06/17	0	0.00	1	37.80	38.20	-1	5,381	-0.02%
2022/06/16	1	39.50	0	0.00	37.80	1	5,332	0.02%
2022/06/15	1	39.95	6	39.84	38.80	-5	5,271	-0.09%
2022/06/14	2	38.90	2	39.20	39.20	0	5,034	0.00%
2022/06/13	2	37.20	1	37.40	36.75	1	4,943	0.02%
2022/06/10	0	0.00	1	38.30	38.35	-1	4,923	-0.02%
2022/06/09	1	38.85	0	0.00	38.80	1	4,912	0.02%
2022/06/08	1	38.30	8	39.30	38.20	-7	4,888	-0.14%
2022/06/07	0	0.00	3	39.30	39.00	-3	4,795	-0.06%
2022/06/06	23	38.90	4	38.73	38.95	19	4,743	0.40%
2022/06/02	6	37.78	2	38.15	37.75	4	4,734	0.08%
2022/06/01	1	38.50	1	39.00	38.45	0	4,748	0.00%
2022/05/31	10	38.50	4	38.78	38.70	6	4,733	0.13%
2022/05/30	0	0.00	2	38.40	38.20	-2	4,689	-0.04%
2022/05/27	1	38.20	1	37.55	37.75	0	4,676	0.00%
2022/05/26	0	0.00	2	38.18	37.20	-2	4,672	-0.04%
2022/05/25	2	37.80	3	37.45	37.95	-1	4,653	-0.02%
2022/05/24	6	37.39	8	38.55	37.05	-2	4,701	-0.04%
2022/05/23	6	37.93	3	37.50	37.95	3	4,628	0.06%
2022/05/20	3	37.10	2	37.60	37.00	1	4,664	0.02%
2022/05/19	2	36.80	0	0.00	37.25	2	4,702	0.04%
2022/05/18	1	38.20	0	0.00	37.80	1	4,731	0.02%
2022/05/17	0	0.00	10	37.78	37.95	-10	4,890	-0.20%
2022/05/16	15	37.64	15	38.02	37.00	0	4,912	0.00%
2022/05/13	3	37.48	21	37.55	37.55	-18	4,901	-0.37%
2022/05/12	5.1	36.83	5	36.55	35.00	0.1	4,987	0.00%
2022/05/11	0	0.00	1	37.10	36.70	-1	5,068	-0.02%
2022/05/10	1	36.25	6	36.13	37.00	-5	5,118	-0.10%
2022/05/09	4	35.99	12	35.77	35.45	-8	5,182	-0.15%
2022/05/06	0	35.15	0	0.00	35.40	0	5,441	0.00%
2022/05/05	1	35.90	0	0.00	35.90	1	5,534	0.02%
2022/05/04	20	35.15	10	35.30	35.20	10	5,557	0.18%
2022/05/03	10	34.90	0	0.00	35.15	10	5,671	0.18%
2022/04/29	3.1	35.18	11	35.20	34.80	-7.9	5,721	-0.14%
2022/04/28	10	34.90	0	0.00	34.90	10	5,775	0.17%
2022/04/27	10	34.55	10	33.85	34.30	0	5,799	0.00%
2022/04/26	3	36.69	3	36.02	35.80	0	5,783	0.00%
2022/04/25	13.1	36.94	31	37.01	36.45	-17.9	5,789	-0.31%
2022/04/22	3	39.28	7	38.90	38.55	-4	5,790	-0.07%
2022/04/21	32	38.12	8	38.44	38.55	24	5,761	0.42%
2022/04/20	7	37.91	5	38.21	37.85	2	5,760	0.03%
2022/04/19	8	39.25	2	39.80	38.95	6	5,738	0.10%
2022/04/18	81	40.57	17	39.83	39.00	64	5,773	1.11%
2022/04/15	9	40.55	22	41.01	40.05	-13	5,577	-0.23%
2022/04/14	16	40.03	6	39.78	40.25	10	5,294	0.19%
2022/04/13	1	38.95	10	38.59	38.80	-9	5,063	-0.18%
2022/04/12	6	37.66	2	37.05	37.40	4	5,162	0.08%
2022/04/11	9	38.62	10	39.18	38.10	-1	5,229	-0.02%
2022/04/08	44	39.27	41	38.84	38.50	3	5,315	0.06%
2022/04/06	1	39.00	3	38.73	38.65	-2	6,042	-0.03%
2022/04/01	3	38.80	15	38.53	38.80	-12	6,485	-0.19%
2022/03/31	11	38.02	8	38.73	37.75	3	6,581	0.05%
2022/03/30	17	39.96	11	39.53	38.90	6	7,251	0.08%
2022/03/29	16	38.72	13	39.02	39.05	3	7,476	0.04%
2022/03/28	5	38.93	6	38.98	38.80	-1	7,601	-0.01%
2022/03/25	17	38.09	22	38.52	38.90	-5	7,553	-0.07%
2022/03/24	1	36.55	18	36.69	36.40	-17	7,421	-0.23%
2022/03/23	21	35.94	12	35.90	35.70	9	7,687	0.12%
2022/03/22	10	35.86	34	35.77	35.95	-24	8,095	-0.30%
2022/03/21	21	34.96	1	35.20	34.60	20	8,698	0.23%
2022/03/18	1	34.20	0	0.00	34.50	1	9,939	0.01%
2022/03/17	0	0.00	5	33.90	34.10	-5	10,242	-0.05%
2022/03/16	5	32.60	0	0.00	32.90	5	10,868	0.05%
2022/03/15	1	32.90	4	33.00	32.75	-3	11,867	-0.03%
2022/03/14	0	0.00	2	34.58	34.20	-2	12,325	-0.02%
2022/03/11	1	33.70	0	0.00	34.10	1	12,692	0.01%
2022/03/08	4	32.50	10	32.50	32.30	-6	13,393	-0.04%
2022/03/07	14	33.94	1	33.75	33.25	13	13,881	0.09%
2022/03/04	3	35.95	1	36.10	35.50	2	14,764	0.01%
2022/03/03	10	36.80	0	0.00	35.90	10	16,118	0.06%
2022/03/02	2	35.75	9	36.07	36.10	-7	16,669	-0.04%
2022/03/01	0	0.00	5	35.41	36.85	-5	16,869	-0.03%
2022/02/25	0	0.00	9	34.44	34.10	-9	17,953	-0.05%
2022/02/24	11	34.66	0	0.00	33.50	11	18,494	0.06%
2022/02/23	0	0.00	1	36.15	35.90	-1	18,671	-0.01%
2022/02/22	6	35.40	5	35.25	35.25	1	18,671	0.01%
2022/02/21	5	36.96	2	36.83	37.25	3	18,639	0.02%
2022/02/18	3	37.23	3	37.37	37.35	0	18,656	0.00%
2022/02/17	14	38.51	41	38.91	37.80	-27	18,672	-0.14%
2022/02/16	0	0.00	2	38.05	37.70	-2	18,536	-0.01%
2022/02/15	11	37.49	22	37.81	37.70	-11	18,594	-0.06%
2022/02/14	21	37.77	9	37.56	37.25	12	18,665	0.06%
2022/02/11	15	37.86	21	37.48	37.80	-6	18,779	-0.03%
2022/02/10	6	37.48	9	37.27	37.15	-3	18,766	-0.02%
2022/02/09	5	37.16	10	37.18	37.25	-5	18,887	-0.03%
2022/02/08	41	36.83	14	37.14	36.95	27	18,942	0.14%
2022/02/07	1	34.05	19	34.29	36.10	-18	18,909	-0.10%
2022/01/26	13	32.46	9	32.75	32.85	4	18,904	0.02%
2022/01/25	19	33.70	21	33.25	31.90	-2	18,866	-0.01%
2022/01/24	12	32.85	6	32.07	33.50	6	18,752	0.03%
2022/01/21	6	33.06	20	33.74	32.95	-14	18,700	-0.07%
2022/01/20	20	35.20	6	35.25	35.15	14	18,632	0.08%
2022/01/19	3	35.10	3	34.82	34.70	0	18,610	0.00%
2022/01/18	8	36.22	9	36.27	35.35	-1	18,576	-0.01%
2022/01/17	10	35.84	24	35.57	35.95	-14	18,534	-0.08%
2022/01/14	22	35.35	5	35.85	35.35	17	18,480	0.09%
2022/01/13	12	36.30	15	36.53	36.70	-3	18,418	-0.02%
2022/01/12	20	36.43	11	36.51	35.95	9	18,355	0.05%
2022/01/11	3	36.20	15	36.33	36.00	-12	18,272	-0.07%
2022/01/10	5	37.68	2	37.70	37.35	3	18,156	0.02%
2022/01/07	26	38.10	20.1	37.30	37.90	5.9	18,085	0.03%
2022/01/06	15	39.05	26	39.58	38.85	-11	17,932	-0.06%
2022/01/05	26	40.18	18	40.13	39.40	8	17,850	0.04%
2022/01/04	12	41.89	14	41.83	41.40	-2	17,680	-0.01%
2022/01/03	36	41.88	24	42.64	41.80	12	17,602	0.07%
2021/12/30	42	42.80	42	42.17	41.85	0	17,423	0.00%
2021/12/29	42	42.95	85	42.78	43.10	-43	17,177	-0.25%
2021/12/28	50	42.15	57	42.36	41.05	-7	16,524	-0.04%
2021/12/27	20	41.55	23	41.39	41.00	-3	16,176	-0.02%
2021/12/24	138	43.93	131	43.65	42.40	7	16,084	0.04%	大買/大賣/
2021/12/23	50	41.01	54.1	41.93	42.90	-4.1	15,363	-0.03%
2021/12/22	59	40.53	68	40.61	40.20	-9	15,022	-0.06%
2021/12/21	38	38.85	45	39.44	40.50	-7	14,775	-0.05%
2021/12/20	13.1	39.86	14	40.07	39.25	-1	14,545	-0.01%
2021/12/17	29	40.57	12	40.40	39.75	17	14,380	0.12%
2021/12/16	66	43.29	34	43.35	42.30	32	14,056	0.23%
2021/12/15	49	43.36	32	43.45	42.50	17	13,618	0.12%
2021/12/14	59	44.02	58	43.85	43.30	1	12,970	0.01%
2021/12/13	10	41.16	23	42.18	43.10	-13	11,711	-0.11%
2021/12/10	82	40.41	96	40.09	39.20	-14	11,397	-0.12%
2021/12/09	79	40.63	40	40.50	39.00	39	10,761	0.36%
2021/12/08	40	39.52	61	40.13	40.35	-21	9,750	-0.22%
2021/12/07	41	34.71	72	35.18	36.70	-31	9,272	-0.33%
2021/12/06	44	34.03	36	34.14	33.40	8	8,898	0.09%
2021/12/03	40	34.51	37	34.37	34.00	3	8,754	0.03%
2021/12/02	50	35.45	76	35.89	34.00	-26	8,572	-0.30%
2021/12/01	123	37.77	64	37.96	37.15	59	8,163	0.72%	大買/
2021/11/30	66	38.39	39	38.38	37.45	27	7,640	0.35%
2021/11/29	108	35.75	75	35.46	36.80	33	6,716	0.49%	大買/
2021/11/26	31	32.63	32	32.68	34.45	-1	5,322	-0.02%
2021/11/25	17.1	32.52	24	32.03	31.35	-6.9	4,758	-0.15%
2021/11/24	60	33.94	38	33.60	32.80	22	4,521	0.49%
2021/11/23	16	31.74	30.2	31.86	32.75	-14.1	3,395	-0.42%
2021/11/22	23	29.36	6.3	29.35	29.80	16.7	2,830	0.59%
2021/11/19	0	0.00	10	26.83	27.10	-10	2,575	-0.39%
2021/11/18	2	26.13	1	26.30	26.35	1	2,545	0.04%
2021/11/17	5	27.22	16	27.41	26.60	-11	2,518	-0.44%
2021/11/16	15.3	27.27	5	27.16	27.15	10.3	2,448	0.42%
2021/11/15	0.2	26.80	0	0.00	26.80	0.2	2,384	0.01%
2021/11/12	9	27.20	17	27.02	27.00	-8	2,329	-0.34%
2021/11/11	10	29.29	18.2	28.65	28.60	-8.2	2,210	-0.37%
2021/11/10	27	28.96	15.2	28.42	28.65	11.9	2,081	0.57%
2021/11/09	3	27.27	3	27.00	27.75	0	1,823	0.00%
2021/11/08	10	27.56	8.1	27.53	27.40	2	1,724	0.11%
2021/11/05	3	26.20	3.1	26.61	26.90	-0.1	1,514	-0.01%
2021/11/04	19	25.79	17.1	25.92	26.20	1.9	1,356	0.14%
2021/11/03	3	24.60	1.1	24.46	25.25	1.9	1,107	0.17%
2021/11/02	0.2	23.00	0	0.00	23.10	0.2	1,038	0.02%
2021/11/01	0	0.00	0.2	23.32	23.00	-0.2	1,058	-0.02%
2021/10/29	0	0.00	1	22.90	22.95	-1	1,075	-0.09%
2021/10/28	1	23.10	0	0.00	23.00	1	1,075	0.09%
2021/10/27	0.1	23.50	1	22.75	23.50	-0.9	1,082	-0.08%
2021/10/26	1	22.55	0	0.00	22.40	1	1,071	0.09%
2021/10/25	0	0.00	4	22.50	22.60	-4	1,073	-0.37%
2021/10/22	0	0.00	1	22.70	22.70	-1	1,097	-0.09%
2021/10/21	1	23.00	0	0.00	22.95	1	1,122	0.09%
2021/10/20	0.1	23.00	0	0.00	23.00	0.1	1,143	0.00%
2021/10/19	1.1	22.85	0	0.00	22.85	1.1	1,192	0.09%
2021/10/18	1	22.75	0	0.00	22.75	1	1,210	0.08%
2021/10/08	7	24.61	0	0.00	24.10	7	1,302	0.54%
2021/10/07	0	0.00	1	23.60	23.85	-1	1,305	-0.08%
2021/10/04	1	25.00	0	0.00	24.40	1	1,725	0.06%
2021/09/28	0.1	24.20	0	0.00	24.20	0.1	1,607	0.01%
2021/09/06	0	0.00	1	24.80	24.25	-1	2,298	-0.04%
2021/09/03	0	0.00	4	24.88	24.95	-4	2,295	-0.17%
2021/08/25	3	24.25	0	0.00	24.60	3	2,478	0.12%
2021/08/19	1	23.00	0	0.00	23.00	1	2,581	0.04%
2021/08/18	1	23.00	0	0.00	23.50	1	2,579	0.04%
2021/08/16	2	23.45	0	0.00	23.00	2	2,594	0.08%
2021/07/28	0	0.00	2	25.35	25.25	-2	3,041	-0.07%
2021/07/27	0	0.00	2	26.35	25.80	-2	3,123	-0.06%
2021/07/26	0	0.00	1	26.90	26.80	-1	3,154	-0.03%
2021/07/23	0	0.00	10	27.04	27.30	-10	3,243	-0.31%
2021/07/21	4	25.95	3	26.40	25.95	1	3,477	0.03%
2021/07/14	2	27.85	0	0.00	27.95	2	4,163	0.05%
2021/07/13	8	29.11	1	29.30	27.65	7	4,393	0.16%
2021/07/12	5	29.83	33	29.17	29.90	-28	4,333	-0.65%
2021/07/09	2	28.95	3	29.05	29.20	-1	4,173	-0.02%
2021/07/08	5	27.25	1	27.90	27.05	4	4,045	0.10%
2021/07/07	2	27.05	0	0.00	27.20	2	4,028	0.05%
2021/07/01	7	28.84	14	29.14	27.60	-7	4,122	-0.17%
2021/06/30	9	27.32	1	27.95	28.40	8	3,979	0.20%
2021/06/29	1	27.40	0	0.00	27.40	1	3,858	0.03%
2021/06/28	0	0.00	6	26.40	26.30	-6	3,736	-0.16%
2021/06/22	0	0.00	1	23.90	23.75	-1	3,609	-0.03%
2021/06/21	1	23.70	0	0.00	23.80	1	3,602	0.03%
2021/06/17	1	25.10	6	25.10	25.15	-5	3,589	-0.14%
2021/06/16	1	24.20	0	0.00	24.10	1	3,577	0.03%
2021/06/09	6	26.58	0	0.00	25.40	6	3,603	0.17%
2021/06/08	2	26.33	0	0.00	26.05	2	3,588	0.06%
2021/06/07	0	0.00	6	26.30	26.70	-6	3,518	-0.17%
2021/06/01	3	25.70	0	0.00	25.50	3	3,468	0.09%
2021/05/28	13	23.96	13	23.52	24.20	0	3,414	0.00%
2021/05/25	8	22.28	0	22.30	22.00	8	3,382	0.24%
2021/05/21	0	0.00	7	22.09	22.35	-7	3,387	-0.21%
2021/05/19	10	20.64	5	21.34	21.45	5	3,398	0.15%
2021/05/18	1	19.75	0	0.00	19.85	1	3,365	0.03%
2021/05/17	0	0.00	1	18.30	18.05	-1	3,332	-0.03%
2021/05/14	1	20.50	0	0.00	20.05	1	3,295	0.03%
2021/05/12	3	22.47	0	0.00	22.05	3	3,159	0.09%
2021/05/11	1	25.10	2	26.30	24.50	-1	3,103	-0.03%
2021/05/10	6	26.65	0	0.00	26.70	6	3,050	0.20%
2021/05/04	5	25.59	8	25.76	25.15	-3	3,016	-0.10%
2021/05/03	0	0.00	10	28.88	27.90	-10	2,968	-0.34%
2021/04/29	16	28.61	2	28.35	28.95	14	2,910	0.48%
2021/04/28	17	28.40	1	28.50	28.30	16	2,797	0.57%
2021/04/27	5	30.60	0	0.00	30.30	5	2,591	0.19%
2021/04/26	15	29.86	5	29.80	30.15	10	2,496	0.40%
2021/04/23	0	0.00	22	27.60	28.40	-22	2,370	-0.93%
2021/04/22	19	27.89	10	27.86	27.65	9	2,280	0.39%
2021/04/21	12	26.33	7	26.24	27.10	5	2,052	0.24%
2021/04/20	3	24.75	10	24.80	24.95	-7	1,896	-0.37%
2021/04/19	6	23.27	3	23.83	24.20	3	1,699	0.18%
2021/04/15	1	21.20	16	21.10	21.20	-15	1,386	-1.08%
2021/04/14	2	20.75	0	0.00	20.80	2	1,385	0.14%
2021/04/09	0	0.00	25	21.31	22.05	-25	1,515	-1.65%
2021/04/08	25	21.31	0	0.00	21.25	25	1,434	1.74%
2021/04/01	1	20.40	0	0.00	20.35	1	1,335	0.07%
2021/03/31	0	0.00	20	20.00	19.95	-20	1,319	-1.52%
2021/03/24	5	19.95	0	0.00	20.05	5	1,472	0.34%
2021/03/22	10	20.18	0	0.00	20.15	10	1,526	0.66%
2021/03/16	0	0.00	4	19.85	19.85	-4	1,504	-0.27%
2021/03/15	4	20.00	0	0.00	20.00	4	1,487	0.27%
2021/03/11	3	19.15	0	0.00	19.15	3	1,443	0.21%
2021/02/26	1	18.75	0	0.00	18.95	1	1,691	0.06%
2021/02/25	0	0.00	5	18.90	18.85	-5	1,700	-0.29%
2021/02/23	0	0.00	30	19.10	19.05	-30	1,693	-1.77%
2021/02/22	0	0.00	3	19.07	19.10	-3	1,671	-0.18%
2021/02/17	30	17.89	0	0.00	18.05	30	1,561	1.92%
2021/02/05	0	0.00	5	17.60	17.60	-5	1,548	-0.32%
2021/02/02	20	17.20	0	0.00	17.30	20	1,533	1.30%
2021/01/27	0	0.00	1	17.75	17.65	-1	1,511	-0.07%
2021/01/26	25	18.16	19	17.55	17.65	6	1,503	0.40%
2021/01/06	5	18.55	1	18.10	18.05	4	1,225	0.33%
2021/01/05	59	18.52	58	18.64	18.75	1	1,171	0.09%
2021/01/04	0	0.00	6	17.88	18.20	-6	1,005	-0.60%
2020/12/28	0	0.00	5	17.83	17.85	-5	929	-0.54%
2020/12/18	1	17.70	5	17.55	17.50	-4	850	-0.47%
2020/12/17	0	0.00	7	17.50	17.50	-7	719	-0.97%
2020/12/04	0	0.00	2	17.00	17.00	-2	608	-0.33%
2020/12/03	2	17.00	0	0.00	16.95	2	598	0.33%
2020/11/30	0	0.00	3	16.95	17.15	-3	562	-0.53%
2020/11/27	22	17.32	0	0.00	17.30	22	535	4.11%
2020/11/26	5	16.95	0	0.00	17.10	5	347	1.44%
2020/11/10	0	0.00	50	15.85	15.90	-50	222	-22.50%
2020/11/09	0	0.00	20	15.75	15.80	-20	226	-8.84%
2020/09/14	0	0.00	10	15.90	16.00	-10	420	-2.38%
2020/09/09	0	0.00	10	15.85	15.95	-10	423	-2.36%
2020/07/28	0	0.00	2	14.58	14.55	-2	1,257	-0.16%
2020/07/23	2	15.05	0	0.00	15.10	2	1,284	0.16%
2020/07/15	10	15.25	0	0.00	15.20	10	1,419	0.70%
2020/07/13	10	15.15	0	0.00	15.40	10	1,489	0.67%
2020/07/09	10	15.30	0	0.00	15.40	10	1,501	0.67%
2020/07/01	0	0.00	1	15.15	15.20	-1	1,496	-0.07%
2020/06/30	0	0.00	2	14.95	15.20	-2	1,497	-0.13%
2020/06/24	1	15.15	0	0.00	15.10	1	1,490	0.07%
2020/06/23	0	0.00	2	15.85	15.95	-2	1,482	-0.13%
2020/06/19	1	15.85	0	0.00	15.90	1	1,475	0.07%
2020/06/18	1	15.65	0	0.00	15.75	1	1,472	0.07%
2020/06/12	0	0.00	1	15.60	15.65	-1	1,495	-0.07%
2020/06/08	2	16.30	0	0.00	16.25	2	1,484	0.13%
2020/06/04	0	0.00	1	16.55	16.45	-1	1,527	-0.07%
2020/05/20	0	0.00	3	15.95	16.05	-3	1,323	-0.23%
2020/05/18	1	15.80	0	0.00	15.85	1	1,296	0.08%
2020/05/14	3	16.00	0	0.00	15.90	3	1,285	0.23%
2020/05/12	10	16.20	110	15.99	16.25	-100	1,234	-8.10%	大賣/
2020/05/11	0	0.00	11	15.60	15.85	-11	1,189	-0.92%
2020/05/08	14	16.28	3	16.90	15.90	11	1,162	0.95%
2020/05/07	1	16.40	0	0.00	16.25	1	953	0.10%
2020/04/30	0	0.00	4	15.69	15.70	-4	880	-0.45%
2020/04/21	0	0.00	2	15.25	15.15	-2	889	-0.22%
2020/04/20	110	16.00	7	15.76	15.55	103	884	11.65%	大買/鉅額交易
2020/04/17	3	14.85	0	0.00	14.85	3	761	0.39%
2020/04/13	0	0.00	1	13.75	13.75	-1	664	-0.15%
2020/04/09	1	13.70	0	0.00	13.75	1	713	0.14%
2020/03/09	0	0.00	20	16.30	16.20	-20	708	-2.82%
2020/02/18	0	0.00	2	16.40	16.50	-2	708	-0.28%
2020/02/13	30	16.30	0	0.00	16.25	30	707	4.24%
2020/02/07	12	16.35	0	0.00	16.25	12	715	1.68%
2020/02/03	0	0.00	2	15.20	15.30	-2	669	-0.30%
2020/01/31	10	15.60	0	0.00	15.65	10	671	1.49%
2020/01/30	10	15.70	0	0.00	15.50	10	670	1.49%
2020/01/16	9	17.11	0	0.00	17.10	9	672	1.34%
2020/01/15	1	17.15	0	0.00	17.25	1	664	0.15%
2020/01/14	10	16.80	0	0.00	17.05	10	634	1.57%
2019/10/28	2	17.40	7	17.29	17.35	-5	346	-1.44%
2019/10/25	5	16.89	0	0.00	17.00	5	329	1.52%
2019/09/09	0	0.00	1	17.70	17.70	-1	322	-0.31%
2019/08/19	10	17.15	0	0.00	17.30	10	353	2.83%
2019/08/05	1	17.10	0	0.00	17.05	1	408	0.24%
2019/08/02	1	17.80	0	0.00	17.75	1	401	0.25%
2019/07/25	2	18.20	0	0.00	18.20	2	415	0.48%
2019/07/15	0	0.00	1	18.75	18.70	-1	493	-0.20%
2019/05/15	5	20.14	0	0.00	20.30	5	893	0.56%
2019/05/10	0	0.00	9	19.77	19.70	-9	983	-0.92%
2019/05/06	2	19.80	0	0.00	19.85	2	1,029	0.19%
2019/04/29	1	19.90	0	0.00	19.85	1	1,020	0.10%
2019/04/23	0	0.00	2	19.90	19.90	-2	991	-0.20%
2019/04/22	0	20.15	0	0.00	20.25	0	986	0.00%
2019/04/16	2	19.90	0	0.00	20.80	2	913	0.22%
2019/02/12	1	19.40	1	19.60	19.65	0	1,063	0.00%
2019/01/10	0	0.00	1	18.75	18.20	-1	933	-0.11%
2019/01/08	1	18.45	1	18.70	18.45	0	938	0.00%
2019/01/07	1	18.45	0	0.00	18.35	1	936	0.11%
2018/12/19	0	0.00	7	18.75	18.75	-7	1,093	-0.64%
2018/12/14	1	18.45	2	18.50	18.70	-1	1,010	-0.10%
2018/12/13	1	18.10	1	18.40	18.10	0	969	0.00%
2018/12/06	0	0.00	5	17.55	17.45	-5	944	-0.53%
2018/12/04	8	18.28	2	18.50	17.95	6	954	0.63%
2018/09/14	0	0.00	2	17.25	17.15	-2	2,003	-0.10%
2018/09/10	2	16.90	0	0.00	16.85	2	2,243	0.09%
2018/09/07	0	0.00	2	17.08	17.15	-2	2,287	-0.09%
2018/09/06	0	17.15	0	0.00	17.20	0	2,304	0.00%
2018/09/05	3	18.00	2	17.55	17.50	1	2,363	0.04%
2018/08/30	1	18.55	0	0.00	18.65	1	2,383	0.04%
2018/08/09	0	0.00	5	17.65	18.85	-5	2,268	-0.22%
2018/08/07	0	0.00	1	17.85	18.30	-1	2,174	-0.05%
2018/08/06	5	18.10	0	0.00	18.00	5	2,147	0.23%
2018/08/03	1	17.25	1	17.15	17.20	0	2,035	0.00%
2018/07/26	1	16.35	0	0.00	16.40	1	1,904	0.05%
2018/07/19	1	16.70	6	16.27	16.40	-5	1,667	-0.30%
2018/07/12	10	14.90	0	0.00	14.85	10	1,392	0.72%
2018/07/02	1	16.15	1	15.85	15.85	0	1,304	0.00%
2018/06/29	0	0.00	1	15.40	15.85	-1	1,249	-0.08%
2018/06/22	0	0.00	16	15.95	15.90	-16	1,136	-1.41%
2018/06/21	2	15.55	0	0.00	15.90	2	1,101	0.18%
2018/06/20	2	15.65	12	15.31	15.55	-10	1,077	-0.93%
2018/06/19	19	16.30	2	16.95	16.25	17	1,034	1.64%
2018/06/15	7	16.14	5	16.05	16.00	2	891	0.22%
2018/06/13	15	15.99	5	15.85	15.75	10	901	1.11%
2018/06/12	1	15.65	0	0.00	15.60	1	827	0.12%
2018/06/11	0	0.00	1	15.25	15.20	-1	771	-0.13%
2018/06/06	0	0.00	33	15.15	15.10	-33	710	-4.64%
2018/06/04	0	0.00	37	15.10	14.90	-37	676	-5.47%
2018/06/01	11	15.13	0	0.00	14.90	11	659	1.67%
2018/05/31	0	0.00	3	14.85	15.00	-3	646	-0.46%
2018/05/30	5	14.84	0	0.00	14.55	5	621	0.80%
2018/05/29	0	0.00	2	14.78	14.50	-2	576	-0.35%
2018/04/17	0	0.00	1	13.45	13.45	-1	792	-0.13%
2018/04/11	2	13.90	0	0.00	13.85	2	839	0.24%
2018/04/02	0	14.10	0	0.00	14.00	0	950	0.00%
2018/03/20	3	14.28	0	0.00	14.20	3	1,051	0.29%
2018/03/09	0	0.00	1	13.65	13.70	-1	959	-0.10%
2018/03/08	0	0.00	3	14.00	13.80	-3	966	-0.31%
2018/03/06	1	14.10	0	0.00	14.10	1	955	0.10%
2018/03/05	2	14.20	0	0.00	14.20	2	962	0.21%
2018/01/11	0	0.00	1	14.30	14.30	-1	1,734	-0.06%
2018/01/08	0	0.00	1	14.55	14.30	-1	1,737	-0.06%
2018/01/05	2	14.60	2	14.60	14.55	0	1,728	0.00%