萬旭 (6134)-國泰-敦南券商分點個股進出

台股 » 個股 » 萬旭 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬旭

(6134)

可現股當沖

股價
19.50
漲跌
▲0.05
漲幅
+0.26%
成交量
47張
產業
上櫃電子零組件類股
78人加入追蹤

立即追蹤
本地時間:13:30

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

萬旭 (6134)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	4	19.40	19.40	-4	445	-0.90%
2024/04/18	0	19.80	1	19.90	19.80	-1	441	-0.22%
2024/04/16	1.1	19.18	4	19.26	19.30	-2.9	439	-0.66%
2024/04/15	0	20.35	1	20.30	20.05	-1	434	-0.23%
2024/04/12	0	21.05	4	20.31	20.35	-4	434	-0.92%
2024/04/11	1	20.30	1	20.20	20.05	0	432	0.00%
2024/04/10	3	20.23	0	0.00	20.05	3	431	0.70%
2024/04/09	3	20.83	0	0.00	20.10	3	427	0.70%
2024/04/03	1	19.60	2	19.90	19.75	-1	417	-0.24%
2024/04/02	13	19.76	0	0.00	19.75	13	416	3.12%
2024/04/01	0.1	20.00	3	20.00	20.05	-2.9	414	-0.70%
2024/03/29	0	21.00	0	0.00	19.95	0	412	0.00%
2024/03/28	0	20.75	1	20.35	20.05	-1	412	-0.24%
2024/03/27	1	20.40	0	0.00	20.30	1	416	0.24%
2024/03/26	1	19.85	1	19.95	19.90	0	414	0.00%
2024/03/25	2	19.95	0	0.00	20.00	2	412	0.49%
2024/03/21	0	0.00	1	20.40	20.05	-1	409	-0.24%
2024/03/20	3	20.25	0	0.00	20.00	3	403	0.74%
2024/03/19	2	20.58	2	20.98	20.30	0	403	0.00%
2024/03/18	5	20.73	0	0.00	20.60	5	404	1.24%
2024/03/15	0	0.00	4	21.65	21.35	-4	400	-1.00%
2024/03/14	0	0.00	12	21.84	21.65	-12	398	-3.01%
2024/03/13	2	21.80	5	22.05	22.30	-3	395	-0.76%
2024/03/12	2	22.53	17	22.56	22.60	-15	390	-3.85%
2024/03/11	9	21.19	10	21.26	21.80	-1	380	-0.26%
2024/03/08	8.3	21.39	6	21.41	21.00	2.3	376	0.61%
2024/03/07	3.1	22.79	15	22.88	22.25	-11.9	369	-3.22%
2024/03/06	5.1	22.73	13.1	22.91	22.85	-8	358	-2.23%
2024/03/05	19	22.25	8	22.49	23.00	11	337	3.26%
2024/03/04	3	21.38	10	21.55	21.50	-7	322	-2.17%
2024/03/01	8.1	21.26	0.2	21.50	21.25	7.9	316	2.49%
2024/02/29	11	21.60	9	21.68	21.70	2	315	0.63%
2024/02/27	15	21.74	12	21.61	21.55	3	312	0.96%
2024/02/26	30	22.04	6.1	21.99	21.90	23.9	304	7.85%
2024/02/23	36	22.20	52	22.00	21.50	-16	290	-5.50%
2024/02/22	56.1	22.11	45	21.94	21.90	11.1	278	3.98%
2024/02/21	21	22.73	43.2	22.82	23.00	-22.2	239	-9.24%
2024/02/20	2	21.75	3.1	21.29	20.95	-1.1	205	-0.54%
2024/02/19	0	20.35	2	20.75	20.90	-2	199	-1.00%
2024/02/16	0	0.00	1	20.20	20.35	-1	196	-0.51%
2024/02/15	0	0.00	0.8	19.70	20.00	-0.8	195	-0.43%
2024/02/05	6.2	20.21	2	20.08	20.00	4.2	194	2.16%
2024/02/02	1	20.70	1	20.45	20.45	0	194	0.00%
2024/02/01	3	20.90	9	21.41	20.75	-6	192	-3.12%
2024/01/31	17.3	21.29	25	20.90	20.75	-7.7	184	-4.17%
2024/01/30	1	19.95	5	19.94	19.95	-4	173	-2.30%
2024/01/29	0	20.20	1	20.05	20.10	-1	173	-0.57%
2024/01/26	2	20.15	2	20.10	20.10	0	172	0.00%
2024/01/25	9.1	20.71	7	20.76	20.30	2.1	171	1.22%
2024/01/24	10	20.97	11	21.11	20.60	-1	167	-0.59%
2024/01/23	7	20.75	9	20.77	20.80	-2	157	-1.27%
2024/01/22	42	21.23	23	20.88	20.15	19	141	13.46%
2024/01/19	9	20.41	29	20.97	21.15	-20	93	-21.47%
2024/01/18	0	19.07	0	0.00	19.25	0	62	0.05%
2024/01/17	11	19.24	1	19.30	19.00	10	62	15.95%
2024/01/11	3	18.98	0	0.00	18.95	3	64	4.62%
2024/01/04	0	0.00	5	19.40	19.40	-5	73	-6.83%
2024/01/03	0	19.70	0	0.00	19.60	0	78	0.00%
2023/12/29	0	0.00	2	19.45	19.60	-2	130	-1.54%
2023/12/28	1	19.50	2	19.50	19.55	-1	130	-0.77%
2023/12/25	0	0.00	2	19.65	19.45	-2	130	-1.54%
2023/12/22	8	19.84	2	20.20	19.50	6	129	4.64%
2023/12/18	1	19.80	0	0.00	19.80	1	123	0.81%
2023/12/15	0	0.00	1	19.95	20.00	-1	123	-0.81%
2023/12/14	1	20.00	10	20.10	20.00	-9	122	-7.32%
2023/12/13	10.1	20.00	3	20.10	20.00	7.1	119	5.96%
2023/12/11	1	19.45	1	19.50	19.55	0	116	0.00%
2023/12/07	2	19.35	2	19.35	19.40	0	115	0.00%
2023/12/05	2	19.40	2	19.35	19.40	0	115	0.00%
2023/12/04	1	19.40	0	0.00	19.30	1	114	0.90%
2023/12/01	2.1	19.24	0	0.00	19.25	2.1	114	1.81%
2023/11/30	1	19.40	0	0.00	19.35	1	114	0.87%
2023/11/29	3.1	19.50	0	0.00	19.45	3.1	114	2.68%
2023/11/28	1	19.35	0	0.00	19.40	1	115	0.89%
2023/11/27	1	19.40	0	0.00	19.35	1	116	0.86%
2023/11/24	3	19.40	5	19.38	19.45	-2	115	-1.73%
2023/11/22	0	19.30	0	0.00	19.50	0	115	0.02%
2023/11/21	1	19.30	0	0.00	19.30	1	114	0.87%
2023/11/17	0	0.00	1	19.35	19.35	-1	116	-0.86%
2023/11/16	1	19.10	0	0.00	19.25	1	116	0.86%
2023/11/15	0	20.45	5	19.14	19.15	-5	116	-4.28%
2023/11/14	0	0.00	2	19.00	19.00	-2	117	-1.71%
2023/11/13	0	18.50	3	18.98	19.05	-3	117	-2.55%
2023/11/10	2	18.85	1	18.95	18.90	1	118	0.84%
2023/11/06	0	0.00	2	19.50	19.50	-2	123	-1.62%
2023/11/02	0	20.30	14	18.91	19.20	-14	123	-11.30%
2023/11/01	1	18.80	0	0.00	18.85	1	124	0.80%
2023/10/31	0	0.00	1	18.85	18.80	-1	126	-0.79%
2023/10/30	0	20.50	1	19.05	19.05	-1	127	-0.78%
2023/10/27	1	18.95	0	0.00	18.80	1	128	0.78%
2023/10/26	1	18.80	0	0.00	18.85	1	130	0.76%
2023/10/25	0	0.00	1	18.95	19.00	-1	135	-0.74%
2023/10/24	2	18.80	1	18.75	18.95	1	137	0.73%
2023/10/23	2.2	18.73	1	18.55	18.65	1.2	138	0.85%
2023/10/20	2	18.50	0	0.00	18.75	2	138	1.44%
2023/10/19	1	18.85	2	19.03	18.85	-1	139	-0.72%
2023/10/18	5	19.02	0	0.00	18.90	5	138	3.62%
2023/10/17	4	19.90	0	0.00	19.50	4	133	2.99%
2023/10/16	2	20.05	1	19.95	19.95	1	134	0.74%
2023/10/13	2	20.35	0	20.65	20.35	2	136	1.46%
2023/10/11	29	21.02	3	21.10	20.70	26	139	18.65%
2023/10/06	41	22.05	15	21.99	21.85	26	139	18.62%
2023/10/05	8	21.24	14	21.45	21.55	-6	114	-5.25%
2023/10/04	2	19.35	0	0.00	19.60	2	94	2.12%
2023/10/03	0	19.75	0	0.00	19.75	0	94	0.02%
2023/10/02	0	0.00	1	19.70	19.70	-1	99	-1.01%
2023/09/27	3	19.50	0	0.00	19.65	3	105	2.86%
2023/09/26	0	20.75	2	19.78	19.85	-2	109	-1.83%
2023/09/25	0	0.00	3	19.85	19.80	-3	112	-2.67%
2023/09/22	0	0.00	1	19.90	19.80	-1	113	-0.88%
2023/09/21	1	19.70	2	19.80	19.80	-1	115	-0.87%
2023/09/20	0	0.00	12	20.00	19.90	-12	118	-10.12%
2023/09/19	2	20.40	3	20.33	20.20	-1	121	-0.82%
2023/09/14	2	20.43	2	20.40	20.40	0	131	0.00%
2023/09/13	0	20.00	0	0.00	20.00	0	133	0.02%
2023/09/12	1	19.70	0	0.00	19.90	1	136	0.73%
2023/09/07	0	0.00	8	20.10	20.05	-8	145	-5.49%
2023/09/06	1	20.35	1	20.50	20.30	0	151	0.00%
2023/09/05	2	20.65	0	0.00	20.55	2	154	1.29%
2023/09/01	0	0.00	1	20.20	20.40	-1	171	-0.58%
2023/08/31	0	20.30	4	20.00	20.05	-4	179	-2.23%
2023/08/29	0	0.00	1	19.85	19.90	-1	200	-0.50%
2023/08/24	2	19.80	5	19.80	19.85	-3	255	-1.18%
2023/08/23	0	0.00	1	19.94	19.95	-1	256	-0.40%
2023/08/22	0	0.00	0	19.40	19.50	0	260	0.00%
2023/08/21	2	19.60	0	0.00	19.60	2	262	0.76%
2023/08/18	3	19.87	4	19.76	19.70	-1	266	-0.37%
2023/08/17	0	0.00	4	20.05	20.15	-4	278	-1.44%
2023/08/16	6	19.76	2	19.55	19.85	4	287	1.39%
2023/08/15	1	19.95	0	0.00	20.10	1	291	0.34%
2023/08/14	2	19.83	2	20.30	20.05	0	291	0.00%
2023/08/11	0	0.00	1	20.75	20.75	-1	294	-0.34%
2023/08/09	0	0.00	3	21.35	21.40	-3	299	-1.00%
2023/08/08	2	21.48	3	21.60	21.55	-1	303	-0.33%
2023/08/07	2	21.50	3	21.53	21.55	-1	308	-0.32%
2023/08/04	0	0.00	6	21.14	21.10	-6	313	-1.92%
2023/08/02	4	21.24	15	21.33	21.00	-11	337	-3.25%
2023/08/01	4	21.41	0	0.00	21.35	4	344	1.16%
2023/07/31	4	21.46	1	21.70	21.30	3	349	0.86%
2023/07/28	7	21.21	3	21.07	21.15	4	351	1.14%
2023/07/27	3	20.55	2	20.75	20.70	1	350	0.28%
2023/07/26	4	20.63	1	20.30	20.50	3	357	0.84%
2023/07/25	0	0.00	4	20.78	20.70	-4	365	-1.09%
2023/07/24	5.1	20.76	4	20.64	20.50	1.1	376	0.28%
2023/07/19	4	20.87	1	21.20	20.85	3	442	0.68%
2023/07/18	2	21.50	7	21.64	21.45	-5	510	-0.98%
2023/07/17	0	0.00	8	21.91	22.00	-8	735	-1.09%
2023/07/14	1	21.80	8	21.69	21.85	-7	800	-0.87%
2023/07/13	26	21.03	5	21.10	20.90	21	821	2.56%
2023/07/12	28	21.63	25	21.57	21.50	3	906	0.33%
2023/07/11	3	22.27	4	22.30	22.15	-1	914	-0.11%
2023/07/10	23	22.18	0	22.15	22.25	23	926	2.48%
2023/07/07	6	22.08	1	22.10	22.15	5	969	0.51%
2023/07/06	5	22.75	0	0.00	22.65	5	976	0.51%
2023/07/05	2	22.50	7	22.50	22.65	-5	987	-0.51%
2023/07/04	1.1	22.30	4	22.30	22.30	-2.9	1,003	-0.29%
2023/07/03	2	22.95	4	22.85	22.60	-2	1,022	-0.20%
2023/06/30	0	0.00	17	22.47	22.75	-17	1,100	-1.54%
2023/06/29	2	22.45	1	22.45	22.45	1	1,210	0.08%
2023/06/28	4	22.75	3	22.63	22.40	1	1,259	0.08%
2023/06/27	1	22.35	3	22.58	22.30	-2	1,284	-0.16%
2023/06/26	4	22.59	2	22.65	22.65	2	1,322	0.15%
2023/06/21	7	23.08	0	0.00	22.90	7	1,482	0.47%
2023/06/20	8	23.18	18	23.24	23.15	-10	1,598	-0.63%
2023/06/19	3	22.72	8	22.61	22.70	-5	1,629	-0.31%
2023/06/16	5	22.78	2	22.85	22.70	3	1,630	0.18%
2023/06/15	5	22.81	0.1	22.80	22.80	4.9	1,627	0.30%
2023/06/14	20	22.86	1	22.80	22.80	19	1,624	1.17%
2023/06/13	4	23.20	1	23.15	23.10	3	1,623	0.18%
2023/06/12	17	23.07	0	0.00	23.05	17	1,622	1.05%
2023/06/09	8	23.63	6	23.70	23.55	2	1,619	0.12%
2023/06/08	10	23.88	8.1	23.87	23.70	1.9	1,616	0.12%
2023/06/07	14	24.66	14	24.60	24.25	0	1,614	0.00%
2023/06/06	14	24.16	21	24.11	24.35	-7	1,606	-0.44%
2023/06/05	16	23.67	24	23.70	23.70	-8	1,623	-0.49%
2023/06/02	27	24.28	12	24.36	24.10	15	1,613	0.93%
2023/06/01	88	25.40	62	25.08	24.55	26	1,607	1.62%
2023/05/31	2	24.15	5.5	23.99	24.10	-3.5	1,562	-0.22%
2023/05/30	2	23.78	0	0.00	23.45	2	1,556	0.13%
2023/05/29	0.1	23.45	8	23.16	23.60	-7.9	1,555	-0.51%
2023/05/26	18	23.23	1.2	23.57	23.10	16.8	1,555	1.08%
2023/05/25	6	23.68	7.3	23.60	23.50	-1.3	1,552	-0.08%
2023/05/24	17.1	24.17	6	23.98	23.85	11.1	1,551	0.72%
2023/05/23	9	24.21	3.1	24.16	24.15	6	1,547	0.38%
2023/05/22	1.1	23.94	8	23.54	23.50	-6.9	1,536	-0.45%
2023/05/19	0	0.00	1	22.90	22.75	-1	1,527	-0.07%
2023/05/17	2	22.80	5	22.75	22.70	-3	1,522	-0.20%
2023/05/16	0.1	22.80	2	22.88	22.90	-1.9	1,518	-0.13%
2023/05/15	2	22.65	2	22.55	22.65	0	1,516	0.00%
2023/05/12	0	0.00	1	22.50	22.35	-1	1,513	-0.07%
2023/05/11	5	22.35	2	22.95	22.20	3	1,510	0.20%
2023/05/10	5.1	22.75	13	22.75	22.75	-8	1,504	-0.53%
2023/05/09	27	23.12	5.1	23.39	22.60	21.9	1,499	1.46%
2023/05/08	7	23.65	2	23.75	23.60	5	1,476	0.34%
2023/05/05	3	23.87	1	23.80	23.75	2	1,475	0.14%
2023/05/04	1	24.00	13	24.15	24.00	-12	1,479	-0.81%
2023/05/03	6	24.23	3	24.65	24.15	3	1,475	0.20%
2023/05/02	12	24.95	2	25.18	24.75	10	1,471	0.68%
2023/04/28	3	25.00	20	25.07	25.05	-17	1,464	-1.16%
2023/04/27	23	24.60	24	24.62	24.55	-1	1,455	-0.07%
2023/04/26	37	24.77	38	24.44	24.40	-1	1,443	-0.07%
2023/04/25	6	24.14	7	23.96	23.80	-1	1,422	-0.07%
2023/04/24	30.1	24.17	14	24.31	24.40	16.1	1,404	1.15%
2023/04/21	48	25.61	41	25.76	25.00	7	1,375	0.51%
2023/04/20	235.1	28.37	267.2	28.28	27.75	-32	1,305	-2.45%	大買/大賣/
2023/04/19	47	26.81	22.1	26.78	27.40	24.9	1,077	2.31%
2023/04/18	14	25.79	13	26.14	25.60	1	1,012	0.10%
2023/04/17	100	26.19	117.5	26.27	26.65	-17.5	989	-1.76%	大賣/
2023/04/14	12	24.59	8	24.63	24.65	4	899	0.45%
2023/04/13	8	24.46	21	24.48	24.15	-13	888	-1.46%
2023/04/12	53	25.63	30	25.26	24.80	23	902	2.55%
2023/04/11	4.1	24.76	6	24.88	24.65	-1.9	859	-0.22%
2023/04/10	22	24.79	18	24.83	24.75	4	848	0.47%
2023/04/07	35.1	25.67	18	25.65	25.35	17.1	833	2.06%
2023/04/06	15	26.12	28	26.27	26.05	-13	816	-1.59%
2023/03/31	91.1	26.65	89.1	26.68	26.20	2	794	0.25%
2023/03/30	126.3	26.25	108	26.03	25.25	18.3	714	2.56%	大買/大賣/
2023/03/29	22	24.41	20	24.83	25.00	2	603	0.33%
2023/03/28	18	22.92	7	23.17	22.75	11	556	1.98%
2023/03/27	19	24.71	8	24.26	24.40	11	529	2.08%
2023/03/24	108	25.33	74	25.39	25.20	34	493	6.89%	大買/
2023/03/23	3	24.53	28	25.00	25.15	-25	333	-7.50%
2023/03/22	2	22.55	34.1	22.59	22.90	-32.1	215	-14.85%
2023/03/21	0	0.00	4	20.34	20.85	-4	179	-2.22%
2023/03/17	1	20.20	0	0.00	20.20	1	188	0.53%
2023/03/16	1	19.60	0.1	19.70	20.20	0.9	198	0.46%
2023/03/15	0	0.00	0	20.30	20.20	0	210	0.00%
2023/03/14	3	20.18	0	21.00	20.15	3	213	1.40%
2023/03/13	8	20.36	13	20.38	20.40	-5	223	-2.24%
2023/03/10	2	20.83	7.1	21.09	20.80	-5.1	227	-2.24%
2023/03/09	3	21.70	0	0.00	21.30	3	227	1.32%
2023/03/08	5	21.70	1	21.40	21.40	4	226	1.77%
2023/03/07	2	21.15	6	21.20	21.40	-4	202	-1.98%
2023/03/03	6	20.90	0	0.00	20.90	6	202	2.96%
2023/03/02	0	21.20	5	21.08	21.05	-5	212	-2.35%
2023/03/01	2	21.05	0	0.00	21.05	2	244	0.82%
2023/02/24	4	21.18	0	0.00	21.20	4	243	1.64%
2023/02/23	3	21.65	0.3	21.50	21.40	2.7	242	1.12%
2023/02/22	2	21.15	1	21.25	21.35	1	242	0.41%
2023/02/21	1	21.65	1	21.70	21.65	0	245	0.00%
2023/02/20	3	21.45	1	21.50	21.70	2	250	0.80%
2023/02/17	0	0.00	1	21.45	21.50	-1	254	-0.39%
2023/02/16	0	0.00	2	21.43	21.65	-2	255	-0.78%
2023/02/15	2	21.45	0.1	21.50	21.35	1.9	255	0.75%
2023/02/14	1	21.65	1	21.40	21.50	0	255	0.00%
2023/02/10	1	21.95	0	22.00	21.50	1	256	0.39%
2023/02/09	1	21.75	3	21.88	21.80	-2	258	-0.77%
2023/02/07	0	0.00	1	22.00	22.05	-1	260	-0.38%
2023/02/06	3	22.45	2	22.33	22.20	1	260	0.38%
2023/02/03	10	22.20	15	22.02	22.55	-5	263	-1.90%
2023/02/02	0	0.00	4	21.64	21.80	-4	255	-1.56%
2023/02/01	2	20.90	0	0.00	21.05	2	246	0.81%
2023/01/31	0	0.00	2	20.83	20.80	-2	246	-0.81%
2023/01/30	3.1	20.50	15	20.16	20.50	-12	246	-4.85%
2023/01/17	2	20.25	1	20.25	20.20	1	246	0.41%
2023/01/16	5	20.68	0	0.00	20.45	5	245	2.03%
2023/01/13	0	0.00	2	20.68	20.55	-2	245	-0.81%
2023/01/12	1	21.20	0	0.00	20.95	1	244	0.41%
2023/01/11	1	21.15	1	21.15	21.25	0	245	0.00%
2023/01/10	0	0.00	0.5	20.10	21.05	-0.5	245	-0.20%
2023/01/05	5	21.06	3	21.07	20.90	2	251	0.80%
2023/01/04	1	20.90	0	0.00	20.90	1	252	0.40%
2022/12/30	18	22.08	26	22.50	21.10	-8	251	-3.19%
2022/12/27	0	21.83	0	0.00	22.05	0	226	0.00%
2022/12/22	3	21.55	0	21.50	21.60	3	228	1.31%
2022/12/21	0	0.00	13	21.43	21.25	-13	236	-5.50%
2022/12/20	3	21.92	0	0.00	21.25	3	236	1.27%
2022/12/16	7	22.21	40	22.48	23.00	-33	241	-13.69%
2022/12/15	4	22.95	0	0.00	22.90	4	238	1.68%
2022/12/14	2	22.70	0	0.00	22.90	2	239	0.84%
2022/12/13	4	23.21	2	22.80	22.70	2	238	0.84%
2022/12/12	5	23.28	1	22.80	22.90	4	241	1.66%
2022/12/09	3	23.68	13	23.97	23.55	-10	238	-4.19%
2022/12/08	3	23.47	8	23.77	23.65	-5	234	-2.13%
2022/12/07	0	23.40	14	23.44	23.40	-14	226	-6.18%
2022/12/06	3	22.40	2	22.90	22.35	1	212	0.47%
2022/12/05	0	0.00	9	22.74	22.45	-9	210	-4.27%
2022/12/02	0	0.00	7	21.65	21.65	-7	200	-3.49%
2022/12/01	3	20.88	3	21.05	21.00	0	197	0.00%
2022/11/30	0	0.00	8	20.51	20.45	-8	201	-3.98%
2022/11/29	2	20.30	0	0.00	20.15	2	201	0.99%
2022/11/28	2	20.03	1	20.15	20.30	1	242	0.41%
2022/11/25	1	20.50	2	20.23	20.05	-1	243	-0.41%
2022/11/24	12	20.22	6	20.03	19.95	6	245	2.45%
2022/11/23	17	21.05	33.2	21.64	20.75	-16.2	238	-6.80%
2022/11/22	2	20.40	0	0.00	20.10	2	208	0.96%
2022/11/21	0	0.00	14	20.60	20.70	-14	210	-6.66%
2022/11/18	3	20.67	2	20.68	20.80	1	210	0.48%
2022/11/17	10	20.80	0	0.00	20.80	10	209	4.77%
2022/11/16	10	19.57	12	19.74	20.50	-2	206	-0.97%
2022/11/15	11	18.66	16	18.95	19.15	-5	202	-2.47%
2022/11/14	3	18.30	3	18.10	18.30	0	205	0.00%
2022/11/11	2	18.08	1	18.20	18.20	1	208	0.48%
2022/11/10	0	0.00	3	18.40	18.25	-3	218	-1.37%
2022/11/09	1	18.30	3	18.35	18.25	-2	223	-0.90%
2022/11/07	0	18.30	2	18.53	18.70	-2	227	-0.88%
2022/11/04	0	18.30	1	18.10	18.15	-1	235	-0.42%
2022/10/28	3	16.02	2	16.13	16.30	1	242	0.41%
2022/10/27	2	16.65	2	16.43	16.60	0	246	0.00%
2022/10/26	2	16.40	1	16.25	16.25	1	248	0.40%
2022/10/25	5	16.64	0	0.00	16.40	5	251	1.99%
2022/10/24	1	17.60	3	17.43	17.00	-2	252	-0.79%
2022/10/21	5	17.25	0	0.00	17.00	5	254	1.97%
2022/10/20	0	18.00	1	17.50	17.45	-1	256	-0.39%
2022/10/18	1	17.85	1	17.65	17.80	0	260	0.00%
2022/10/17	0	0.00	2	17.95	17.95	-2	261	-0.76%
2022/10/14	4	17.70	2	17.90	17.80	2	266	0.75%
2022/10/13	5	17.48	2	18.65	17.00	3	271	1.10%
2022/10/12	1	18.50	2	18.85	18.75	-1	272	-0.37%
2022/10/11	3	18.70	0	0.00	18.10	3	277	1.08%
2022/10/07	0	19.50	1	19.50	19.50	-1	280	-0.36%
2022/10/06	0	0.00	2	19.28	19.35	-2	284	-0.70%
2022/10/05	8	19.55	1	19.50	19.10	7	289	2.42%
2022/10/04	2	19.20	0	0.00	19.35	2	294	0.68%
2022/10/03	8	18.93	2	18.83	18.90	6	296	2.03%
2022/09/30	2	18.00	0	0.00	18.45	2	300	0.67%
2022/09/29	2.1	18.52	1	18.45	18.35	1.1	303	0.35%
2022/09/28	18	18.62	1	18.20	18.00	17	307	5.54%
2022/09/27	2.1	19.52	1	19.55	19.85	1.1	303	0.36%
2022/09/26	24	20.32	6	19.90	19.90	18	306	5.87%
2022/09/23	0	0.00	1	21.75	21.40	-1	311	-0.32%
2022/09/22	17	21.29	3	21.85	21.95	14	316	4.43%
2022/09/21	1	21.85	0	0.00	21.75	1	323	0.31%
2022/09/20	7	22.15	0	0.00	22.20	7	354	1.98%
2022/09/19	27	22.04	6	22.50	22.05	21	366	5.73%
2022/09/16	4	22.78	1	22.80	22.80	3	377	0.80%
2022/09/15	1	23.25	1	23.90	23.20	0	382	0.00%
2022/09/14	0	22.80	0	0.00	22.95	0	388	0.00%
2022/09/13	2	22.88	0	0.00	22.95	2	395	0.51%
2022/09/12	7	23.41	17	23.42	23.20	-10	411	-2.43%
2022/09/08	5	22.95	0	0.00	23.35	5	424	1.18%
2022/09/07	4	22.84	1	22.80	22.90	3	441	0.68%
2022/09/06	5	23.58	2	24.10	23.15	3	453	0.66%
2022/09/05	2	24.60	4	24.38	24.05	-2	476	-0.42%
2022/09/02	35	25.22	26.6	25.35	24.65	8.4	480	1.76%
2022/09/01	1	23.75	0	0.00	23.70	1	445	0.22%
2022/08/31	6	24.43	6	24.31	24.30	0	453	0.00%
2022/08/30	0	0.00	5.1	24.00	24.80	-5.1	496	-1.04%
2022/08/29	4.1	22.83	9.1	22.80	22.85	-5	518	-0.96%
2022/08/26	1	23.90	2	23.80	23.75	-1	539	-0.19%
2022/08/25	2	23.90	1	23.80	23.70	1	575	0.17%
2022/08/24	1	23.55	0	0.00	23.55	1	705	0.14%
2022/08/23	0.2	23.44	0	0.00	23.60	0.2	798	0.02%
2022/08/22	4	24.13	4	23.96	23.90	0	813	0.00%
2022/08/19	18	24.95	16	25.04	24.20	2	857	0.23%
2022/08/18	0	24.70	1	24.60	24.50	-1	933	-0.11%
2022/08/17	8	24.44	10.5	24.53	24.70	-2.5	938	-0.27%
2022/08/16	5	23.90	2.1	23.60	23.75	2.9	931	0.31%
2022/08/15	6	23.32	2	23.28	23.35	4	927	0.43%
2022/08/12	7.1	23.43	0	0.00	23.30	7.1	929	0.76%
2022/08/11	27.3	24.80	4	25.13	23.85	23.3	928	2.51%
2022/08/10	1	24.45	8	24.24	24.00	-7	919	-0.76%
2022/08/09	0	0.00	2	23.38	23.30	-2	914	-0.22%
2022/08/08	2	22.85	3	23.03	23.15	-1	915	-0.11%
2022/08/05	2	22.90	0.1	23.00	22.85	2	920	0.21%
2022/08/04	6.1	22.16	0	0.00	22.30	6.1	923	0.66%
2022/08/03	2.5	23.24	1	23.25	23.10	1.5	921	0.16%
2022/08/02	0	0.00	17	24.15	23.85	-17	922	-1.84%
2022/08/01	0	0.00	0.2	24.58	24.55	-0.2	926	-0.02%
2022/07/29	0	0.00	1	24.50	24.45	-1	926	-0.11%
2022/07/28	2	24.83	2	24.43	24.35	0	928	0.00%
2022/07/27	1	24.50	1	24.50	24.50	0	928	0.00%
2022/07/26	0	0.00	2	24.10	24.10	-2	928	-0.22%
2022/07/25	2	24.43	1.2	24.38	24.35	0.8	927	0.09%
2022/07/22	1	24.45	2.2	24.40	24.25	-1.2	930	-0.13%
2022/07/21	1	24.70	5	24.48	24.45	-4	933	-0.43%
2022/07/20	2	24.23	30	24.36	24.25	-28	934	-3.00%
2022/07/19	12	24.05	41	24.07	24.00	-29	939	-3.09%
2022/07/18	2	23.70	3	23.93	23.85	-1	938	-0.11%
2022/07/15	2	23.15	0	0.00	23.30	2	936	0.21%
2022/07/14	0	0.00	1	22.75	22.75	-1	939	-0.11%
2022/07/13	4	22.20	6	21.81	21.85	-2	938	-0.21%
2022/07/12	33.2	20.92	4	21.38	20.90	29.2	941	3.09%
2022/07/11	1	22.90	0	0.00	22.60	1	946	0.11%
2022/07/08	1.1	23.36	3	23.05	22.95	-1.9	954	-0.20%
2022/07/07	24	22.21	2	22.20	22.50	22	959	2.29%
2022/07/06	1	23.00	3	22.67	22.05	-2	968	-0.21%
2022/07/05	2	23.55	2	23.48	23.75	0	976	0.00%
2022/07/04	0	0.00	2.1	23.50	23.10	-2.1	997	-0.21%
2022/07/01	5.1	23.41	6	23.45	22.95	-0.9	1,011	-0.09%
2022/06/30	3	24.38	1	24.40	24.25	2	1,015	0.20%
2022/06/29	9	25.06	5	24.92	25.10	4	1,019	0.39%
2022/06/28	14	25.75	23	25.73	25.05	-9	1,024	-0.88%
2022/06/27	8	24.86	17	25.04	24.90	-9	1,028	-0.88%
2022/06/24	8	24.27	5	24.13	24.15	3	1,095	0.27%
2022/06/23	6	23.34	5	23.26	22.95	1	1,287	0.08%
2022/06/22	3	23.58	2	23.43	23.40	1	1,314	0.08%
2022/06/21	1	23.25	2	24.00	24.15	-1	1,313	-0.08%
2022/06/20	4	24.19	11	24.11	23.00	-7	1,311	-0.53%
2022/06/17	6	24.90	14	25.07	25.20	-8	1,298	-0.62%
2022/06/16	5	25.10	13	25.24	24.90	-8	1,293	-0.62%
2022/06/15	27	25.01	8	24.91	24.75	19	1,290	1.47%
2022/06/14	9	24.84	13	24.69	25.15	-4	1,293	-0.31%
2022/06/13	7	24.26	11	24.41	24.50	-4	1,275	-0.31%
2022/06/10	16	24.89	5	24.96	25.10	11	1,287	0.85%
2022/06/09	10	24.92	33	24.85	25.10	-23	1,286	-1.79%
2022/06/08	36	25.74	18	25.56	25.15	18	1,289	1.40%
2022/06/07	13	25.56	8	25.51	25.70	5	1,253	0.40%
2022/06/06	11	25.20	13	25.02	25.25	-2	1,237	-0.16%
2022/06/02	35	25.62	34	25.44	25.30	1	1,237	0.08%
2022/06/01	161	26.09	161	26.08	25.80	0	1,219	0.00%	大買/大賣/
2022/05/31	55.1	24.79	129.1	25.15	25.00	-74	1,108	-6.67%	大賣/
2022/05/30	75	24.02	23	23.72	23.65	52	1,045	4.97%
2022/05/27	51	24.32	44	24.22	24.30	7	1,116	0.63%
2022/05/26	116.1	24.27	88	24.18	23.60	28.1	1,161	2.42%	大買/
2022/05/25	0	0.00	13	22.85	22.85	-13	1,102	-1.18%
2022/05/24	3	21.37	11	21.17	20.80	-8	1,154	-0.69%
2022/05/20	4	21.69	23	21.09	21.05	-19	1,569	-1.21%
2022/05/19	0	0.00	7	21.31	21.65	-7	1,662	-0.42%
2022/05/18	5	21.42	2	21.20	21.20	3	1,685	0.18%
2022/05/17	1	20.85	1	20.70	20.90	0	1,712	0.00%
2022/05/16	3	20.03	0	0.00	20.05	3	1,765	0.17%
2022/05/13	1	20.65	3	20.33	20.10	-2	1,819	-0.11%
2022/05/12	3	19.38	2.1	19.38	19.30	1	2,022	0.05%
2022/05/10	0	0.00	8	19.59	20.60	-8	2,386	-0.34%
2022/05/09	7.2	20.42	0	0.00	20.20	7.2	2,398	0.30%
2022/05/06	7	21.11	2	21.25	21.20	5	2,405	0.21%
2022/05/05	9	21.83	8	21.96	21.80	1	2,416	0.04%
2022/05/04	4.1	21.39	1	21.30	21.30	3.1	2,423	0.13%
2022/05/03	2	21.90	0	0.00	21.65	2	2,436	0.08%
2022/04/29	0	0.00	1	21.90	21.75	-1	2,458	-0.04%
2022/04/28	4	21.86	3	21.45	21.60	1	2,470	0.04%
2022/04/27	5	20.89	3	20.62	21.70	2	2,496	0.08%
2022/04/26	6	22.22	6	22.18	22.00	0	2,501	0.00%
2022/04/25	6	21.85	10	21.91	21.65	-4	2,511	-0.16%
2022/04/22	3	23.72	6	23.70	23.60	-3	2,518	-0.12%
2022/04/21	1	24.25	7	24.11	24.10	-6	2,550	-0.24%
2022/04/20	8	24.48	5	24.22	24.10	3	2,579	0.12%
2022/04/19	10	24.47	6	24.75	24.10	4	2,767	0.14%
2022/04/18	1	24.30	3	24.20	24.50	-2	2,810	-0.07%
2022/04/15	6	24.31	6	24.28	24.35	0	2,832	0.00%
2022/04/14	8	24.71	1	24.50	24.45	7	2,925	0.24%
2022/04/13	9	24.54	18.2	24.34	24.90	-9.2	2,989	-0.31%
2022/04/12	10	24.12	13	24.08	23.80	-3	3,030	-0.10%
2022/04/11	9	25.02	8	24.68	24.30	1	3,120	0.03%
2022/04/08	12	26.00	7	26.24	25.65	5	3,225	0.16%
2022/04/07	27.5	25.96	21	25.83	25.00	6.5	3,602	0.18%
2022/04/06	18.1	26.48	23	26.59	27.05	-4.9	3,698	-0.13%
2022/04/01	22	26.63	30	26.99	26.55	-8	3,841	-0.21%
2022/03/31	22	26.92	16.1	26.70	26.60	5.9	3,853	0.15%
2022/03/30	57.4	27.57	47	27.45	27.30	10.4	3,851	0.27%
2022/03/29	102	27.26	127.5	27.26	27.45	-25.4	3,824	-0.67%	大買/大賣/
2022/03/28	317.5	27.34	299.2	27.61	27.30	18.3	3,749	0.49%	大買/大賣/
2022/03/25	1	26.15	32	25.93	26.15	-31	3,552	-0.87%
2022/03/24	5	23.95	5.1	23.87	23.80	-0.1	3,528	0.00%
2022/03/23	5	24.42	4	24.35	24.20	1	3,535	0.03%
2022/03/22	10	24.25	43	24.17	24.35	-33	3,542	-0.93%
2022/03/21	12	24.39	22	24.50	24.45	-10	3,570	-0.28%
2022/03/18	26.2	24.06	33	24.19	24.45	-6.8	3,605	-0.19%
2022/03/17	49	23.63	13	23.56	23.70	36	3,733	0.96%
2022/03/16	7	22.75	11	22.73	22.50	-4	3,767	-0.11%
2022/03/15	18	23.20	31	22.82	22.65	-13	3,876	-0.34%
2022/03/14	24	23.94	4	23.75	24.00	20	4,046	0.49%
2022/03/11	13	24.15	8.2	24.18	24.10	4.8	4,055	0.12%
2022/03/10	8.4	25.34	34	25.19	25.00	-25.6	4,092	-0.63%
2022/03/09	10	24.50	13	24.55	24.35	-3	4,210	-0.07%
2022/03/08	45	25.02	80.3	24.34	24.10	-35.3	4,244	-0.83%
2022/03/07	14	25.77	20	25.72	25.50	-6	4,230	-0.14%
2022/03/04	35.1	26.71	17	26.90	26.65	18.1	4,213	0.43%
2022/03/03	45.1	27.65	60	27.75	27.00	-14.9	4,197	-0.36%
2022/03/02	106.2	27.70	68	27.81	27.50	38.2	4,171	0.92%	大買/
2022/03/01	84.2	27.25	111.1	27.24	28.25	-26.9	4,091	-0.66%	大賣/
2022/02/25	44.1	25.69	25	25.75	25.70	19.1	4,034	0.47%
2022/02/24	74	25.85	78.1	25.64	25.15	-4.1	4,018	-0.10%
2022/02/23	157.3	28.25	141.2	27.96	27.40	16.1	3,957	0.41%	大買/大賣/
2022/02/22	436	28.95	374.2	28.81	27.60	61.8	3,833	1.61%	大買/大賣/
2022/02/21	96.1	27.13	124	26.92	28.05	-27.9	3,538	-0.79%	大賣/
2022/02/18	31.2	25.68	26	25.50	25.50	5.2	3,441	0.15%
2022/02/17	43	25.11	58	25.36	25.45	-15	3,416	-0.44%
2022/02/16	103.1	25.21	127	25.19	24.90	-23.9	3,387	-0.71%	大買/大賣/
2022/02/15	88	27.18	101.1	26.80	25.50	-13.1	3,331	-0.39%	大賣/
2022/02/14	440	27.74	404.2	27.47	27.00	35.8	3,276	1.09%	大買/大賣/
2022/02/11	561.9	27.87	470.2	28.11	27.35	91.7	3,069	2.99%	大買/大賣/
2022/02/10	122	25.38	117	25.71	26.15	5	2,822	0.18%	大買/大賣/
2022/02/09	3	22.93	20.5	23.56	23.80	-17.5	2,715	-0.64%
2022/02/08	11	21.98	0	21.80	21.65	11	2,702	0.41%
2022/02/07	19	21.24	13	20.73	21.95	6	2,690	0.22%
2022/01/26	0	0.00	44	20.55	20.40	-44	2,676	-1.64%
2022/01/25	34.1	20.57	66	20.70	20.25	-32	2,666	-1.20%
2022/01/24	17	20.53	36	20.35	21.50	-19	2,651	-0.72%
2022/01/21	28.1	22.06	11	22.27	21.85	17.1	2,627	0.65%
2022/01/20	36	23.40	15.1	23.60	23.05	21	2,612	0.80%
2022/01/19	4	22.41	6	22.49	22.60	-2	2,582	-0.08%
2022/01/18	19.7	23.04	9	23.34	22.75	10.7	2,571	0.42%
2022/01/17	41.2	23.07	26	23.28	23.35	15.2	2,555	0.60%
2022/01/14	51	22.75	67	22.63	22.60	-16	2,536	-0.63%
2022/01/13	26.1	24.67	69	24.59	23.95	-43	2,500	-1.72%
2022/01/12	106	26.75	117	26.40	26.05	-11	2,466	-0.45%	大買/大賣/
2022/01/11	45.2	26.36	59.6	26.47	25.60	-14.5	2,271	-0.64%
2022/01/10	36	28.38	19	28.63	28.40	17	2,224	0.76%
2022/01/07	77.2	28.58	66	28.53	28.45	11.2	2,192	0.51%
2022/01/06	31.1	28.22	31	28.24	28.70	0.1	2,088	0.00%
2022/01/05	44.2	29.29	101	29.08	28.20	-56.8	2,014	-2.82%	大賣/
2022/01/04	112.1	30.19	99	30.02	29.60	13	1,963	0.66%	大買/
2022/01/03	184.8	31.44	176.3	31.25	30.35	8.5	1,860	0.46%	大買/大賣/
2021/12/30	771.2	34.85	581	34.48	33.70	190.2	1,741	10.92%	大買/大賣/鉅額交易
2021/12/29	60	33.11	74.2	34.12	34.30	-14.2	1,341	-1.06%
2021/12/28	124.1	29.37	157	29.54	31.20	-33	1,227	-2.69%	大買/大賣/
2021/12/27	23	28.19	0	0.00	28.40	23	1,072	2.15%
2021/12/24	11	28.28	0.2	28.00	28.35	10.8	1,054	1.02%
2021/12/23	16	28.30	0	0.00	28.35	16	1,043	1.53%
2021/12/21	0	0.00	8	27.39	27.40	-8	1,031	-0.78%
2021/12/20	5	27.00	1.1	28.27	26.80	3.9	1,025	0.38%
2021/12/17	1	28.45	69	27.62	28.00	-68	1,018	-6.68%
2021/12/16	5.1	28.94	11.5	28.96	28.80	-6.5	1,008	-0.64%
2021/12/15	18	28.24	8	28.24	28.60	10	999	1.00%
2021/12/14	37.1	29.67	6	30.07	29.10	31.1	985	3.16%
2021/12/13	63.5	32.09	36.5	31.60	32.30	27	985	2.74%
2021/12/10	23	28.94	21	28.96	29.55	2	918	0.22%
2021/12/09	40.5	30.04	60	30.00	29.45	-19.5	868	-2.25%
2021/12/08	108.3	29.30	35	29.21	29.30	73.3	747	9.81%	大買/
2021/12/07	0	0.00	1	26.65	26.65	-1	556	-0.18%
2021/12/06	19	23.67	37	24.06	24.25	-18	540	-3.33%
2021/12/03	173	20.59	177	20.44	22.05	-4	495	-0.81%	大買/大賣/
2021/12/02	26	19.41	58	19.70	20.05	-32	366	-8.74%
2021/12/01	0	0.00	9	18.25	18.25	-9	321	-2.80%
2021/11/30	3	16.67	0	0.00	16.60	3	314	0.95%
2021/11/29	2	16.25	1	16.35	16.55	1	314	0.32%
2021/11/26	1	16.80	0	0.00	17.10	1	311	0.32%
2021/11/25	2	16.98	2	17.40	17.00	0	307	0.00%
2021/11/24	53.2	18.54	52	18.04	17.65	1.2	300	0.40%
2021/11/23	0	0.00	4	17.25	17.75	-4	268	-1.49%
2021/11/22	2	16.15	0	0.00	16.15	2	259	0.77%
2021/11/19	2	15.90	5	16.30	16.00	-3	262	-1.14%
2021/11/18	2.2	16.21	5	16.20	16.00	-2.8	264	-1.06%
2021/11/17	2	15.95	6	16.10	16.15	-4	264	-1.51%
2021/11/16	6	15.83	0	0.00	15.90	6	263	2.28%
2021/11/15	4	16.18	0	0.00	16.10	4	263	1.52%
2021/11/12	5	16.26	0	0.00	16.10	5	264	1.89%
2021/11/11	4	16.13	0	0.00	16.00	4	263	1.52%
2021/11/10	1	16.15	0	0.00	16.20	1	267	0.37%
2021/11/09	7	16.60	5	16.30	15.90	2	267	0.75%
2021/11/08	1	16.50	0	0.00	16.10	1	254	0.39%
2021/11/05	0	0.00	11	15.77	16.00	-11	253	-4.34%
2021/11/03	0	0.00	1	15.30	15.30	-1	250	-0.40%
2021/11/01	1.4	15.51	0	0.00	15.45	1.4	252	0.57%
2021/10/29	0	15.15	0	0.00	15.30	0	253	0.00%
2021/10/28	0.1	15.15	0	0.00	15.05	0.1	254	0.02%
2021/10/27	1	15.20	0	0.00	15.15	1	255	0.39%
2021/10/26	0.3	15.20	0	0.00	15.10	0.3	257	0.12%
2021/10/25	0.1	15.10	0	0.00	15.10	0.1	259	0.04%
2021/10/21	1.1	15.05	1	15.10	14.95	0.1	271	0.04%
2021/10/20	0	0.00	1	15.00	15.00	-1	283	-0.35%
2021/10/15	1	14.85	0	0.00	14.85	1	398	0.25%
2021/10/14	0	0.00	1	14.70	14.70	-1	404	-0.25%
2021/10/12	1	15.25	0	0.00	15.05	1	405	0.25%
2021/10/08	1	15.50	1	15.50	15.45	0	406	0.00%
2021/10/07	1	15.40	1	15.50	15.45	0	408	0.00%
2021/10/06	1	15.40	8	15.23	15.20	-7	412	-1.70%
2021/10/05	4	15.06	0	0.00	15.40	4	420	0.95%
2021/10/04	11	15.66	0	0.00	15.20	11	422	2.61%
2021/10/01	2	16.18	1	16.15	16.00	1	429	0.23%
2021/09/30	0	0.00	3	16.20	16.20	-3	427	-0.70%
2021/09/29	0	0.00	2	16.65	16.35	-2	435	-0.46%
2021/09/28	1.7	17.06	0	0.00	16.85	1.7	450	0.38%
2021/09/27	3	17.13	13	17.45	17.20	-10	470	-2.13%
2021/09/24	1	17.00	3	16.92	16.65	-2	473	-0.42%
2021/09/23	10	17.35	3	17.58	17.10	7	486	1.44%
2021/09/22	7	17.70	3	17.68	17.75	4	485	0.82%
2021/09/17	26	18.20	25	18.25	18.55	1	483	0.21%
2021/09/16	54.3	18.21	53	18.22	18.60	1.3	466	0.28%
2021/09/15	15	16.70	19	16.77	17.25	-4	422	-0.95%
2021/09/14	1	15.55	0	0.00	15.70	1	345	0.29%
2021/09/10	0	15.80	0	0.00	16.20	0	349	0.00%
2021/09/09	0	0.00	0	17.30	15.95	0	349	0.00%
2021/09/08	3	16.30	3	15.90	15.85	0	350	0.00%
2021/09/07	0	0.00	10	15.78	16.05	-10	348	-2.87%
2021/09/06	2	16.38	0	0.00	16.20	2	349	0.57%
2021/09/03	4	16.28	0	0.00	16.30	4	351	1.14%
2021/09/02	0	0.00	1	16.25	16.30	-1	359	-0.28%
2021/09/01	1	16.10	0	0.00	16.25	1	360	0.28%
2021/08/26	1	15.80	0	0.00	15.90	1	359	0.28%
2021/08/25	0	0.00	1	15.70	15.75	-1	361	-0.28%
2021/08/24	0	0.00	2	15.75	15.70	-2	359	-0.56%
2021/08/23	5	15.80	1	16.00	15.85	4	359	1.11%
2021/08/19	0	0.00	1	16.10	16.10	-1	359	-0.28%
2021/08/18	0	0.00	1	16.30	16.50	-1	360	-0.28%
2021/08/17	0	0.00	1	16.15	16.15	-1	361	-0.28%
2021/08/16	1	16.10	2	16.20	16.45	-1	361	-0.28%
2021/08/13	0	0.00	1	16.50	16.75	-1	358	-0.28%
2021/08/12	0	0.00	1	17.20	17.35	-1	357	-0.28%
2021/08/11	0	0.00	4	17.10	16.95	-4	359	-1.11%
2021/08/10	9	17.49	1	17.65	17.35	8	361	2.21%
2021/08/09	0	0.00	1	18.05	18.00	-1	366	-0.27%
2021/08/06	1	18.30	0	0.00	18.30	1	367	0.27%
2021/08/05	1	18.45	0	0.00	18.45	1	371	0.27%
2021/08/04	1	18.70	1	18.45	18.45	0	377	0.00%
2021/08/03	1	18.65	1	18.65	18.50	0	380	0.00%
2021/08/02	1	18.70	0	18.75	18.65	1	381	0.25%
2021/07/29	0	0.00	0	17.95	18.65	0	385	0.00%
2021/07/28	14	17.62	3	17.70	17.85	11	390	2.81%
2021/07/27	2	18.90	2	18.80	18.70	0	396	0.00%
2021/07/26	8	19.92	2.2	19.98	19.55	5.8	399	1.46%
2021/07/23	66.2	21.60	83	21.87	19.90	-16.8	395	-4.24%
2021/07/22	9	21.26	15	21.18	21.75	-6	355	-1.70%
2021/07/21	15	19.44	11	19.39	19.80	4	346	1.15%
2021/07/20	7	17.77	1	18.20	18.00	6	315	1.90%
2021/07/15	1	18.75	8	18.71	18.70	-7	324	-2.16%
2021/07/13	0	0.00	8	19.06	18.25	-8	330	-2.42%
2021/07/12	2	19.33	2	19.20	19.20	0	330	0.00%
2021/07/08	0	0.00	5	19.05	19.00	-5	334	-1.50%
2021/07/07	2	19.40	10	19.48	19.30	-8	334	-2.39%
2021/07/06	8	19.91	6	19.83	19.55	2	337	0.59%
2021/07/05	11	20.39	18	20.72	20.70	-7	337	-2.07%
2021/07/02	29	19.14	6	19.22	19.50	23	331	6.94%
2021/07/01	6	17.28	36	17.48	17.95	-30	318	-9.43%
2021/06/30	9	16.46	0	0.00	16.35	9	321	2.80%
2021/06/29	0.2	16.00	1	16.05	16.50	-0.8	313	-0.26%
2021/06/28	0	0.00	1	16.20	16.30	-1	317	-0.32%
2021/06/25	0	0.00	5	16.30	16.20	-5	320	-1.56%
2021/06/24	0.1	16.10	0	0.00	16.10	0.1	328	0.03%
2021/06/23	0	15.85	1.5	15.82	16.00	-1.5	339	-0.43%
2021/06/22	2	16.55	10	16.38	16.10	-8	359	-2.22%
2021/06/21	1	15.55	0	0.00	15.95	1	366	0.27%
2021/06/18	1	16.05	2	16.00	16.00	-1	401	-0.25%
2021/06/16	18.2	15.65	1	16.00	15.50	17.2	440	3.90%
2021/06/15	7	16.11	0	0.00	16.10	7	453	1.54%
2021/06/11	3	16.30	0	0.00	16.45	3	465	0.64%
2021/06/10	11	15.93	0	0.00	16.90	11	492	2.23%
2021/06/09	4.2	16.15	0	0.00	15.80	4.2	527	0.80%
2021/06/08	11	16.68	8	16.70	16.50	3	536	0.56%
2021/06/07	2	16.98	1	16.85	16.90	1	540	0.19%
2021/06/04	8	17.54	0	0.00	17.20	8	542	1.47%
2021/06/03	1	17.70	1	17.90	17.95	0	548	0.00%
2021/06/01	2	17.80	5	17.83	18.05	-3	551	-0.54%
2021/05/27	4	17.80	0	0.00	17.80	4	568	0.70%
2021/05/25	1	17.40	7	17.29	17.55	-6	598	-1.00%
2021/05/24	0	18.50	0	0.00	16.90	0	618	0.00%
2021/05/21	1	16.50	0	0.00	16.90	1	647	0.15%
2021/05/20	5	16.00	0	0.00	16.25	5	673	0.74%
2021/05/17	0	0.00	2	15.25	15.05	-2	725	-0.28%
2021/05/14	0	0.00	5	16.82	16.70	-5	725	-0.69%
2021/05/13	0.1	15.75	6	16.10	16.90	-5.9	723	-0.82%
2021/05/12	4	17.19	5.5	17.37	16.95	-1.5	723	-0.21%
2021/05/11	11	19.16	0	0.00	18.80	11	716	1.53%
2021/05/10	2	20.05	1	20.10	20.10	1	714	0.14%
2021/05/07	0	0.00	13	20.03	20.90	-13	716	-1.81%
2021/05/06	1	19.90	2	19.70	19.80	-1	718	-0.14%
2021/05/05	0	0.00	5	20.91	20.15	-5	719	-0.70%
2021/05/04	4.2	20.25	10.3	21.19	20.15	-6.1	715	-0.85%
2021/05/03	4	22.21	13	22.23	22.00	-9	710	-1.27%
2021/04/29	6	24.37	5	24.80	23.90	1	708	0.14%
2021/04/28	36	24.68	1	25.40	25.05	35	708	4.94%
2021/04/27	0	0.00	16	23.33	24.05	-16	717	-2.23%
2021/04/26	14.1	23.01	8	23.04	22.85	6.1	758	0.80%
2021/04/23	5	23.12	1.1	23.19	23.30	4	767	0.52%
2021/04/22	1	23.70	6.5	23.88	23.65	-5.5	774	-0.71%
2021/04/21	0	23.55	13	23.80	23.65	-13	773	-1.68%
2021/04/20	3.1	23.92	6	24.00	24.00	-2.9	774	-0.37%
2021/04/19	9	24.55	2.1	24.40	24.30	6.9	779	0.89%
2021/04/16	1	24.25	2	24.25	24.25	-1	779	-0.13%
2021/04/15	2.2	23.76	2	24.03	23.75	0.2	788	0.03%
2021/04/14	26	24.17	5	23.80	24.10	21	807	2.60%
2021/04/13	5.5	25.26	3	25.28	24.70	2.5	823	0.30%
2021/04/12	11	25.80	6	25.69	25.65	5	816	0.61%
2021/04/09	2	25.73	7	25.67	25.50	-5	813	-0.61%
2021/04/08	26	26.05	18	25.64	25.70	8	809	0.99%
2021/04/07	6	24.96	9	25.15	25.00	-3	803	-0.37%
2021/04/06	13	25.71	3.3	25.55	25.40	9.8	801	1.22%
2021/04/01	7	26.39	11.3	26.07	25.95	-4.3	795	-0.54%
2021/03/31	11.1	25.11	13	25.24	25.00	-1.9	792	-0.24%
2021/03/30	2.1	25.56	15	25.70	25.65	-12.9	790	-1.63%
2021/03/29	17.3	25.85	5	25.94	26.10	12.3	788	1.56%
2021/03/26	3	26.30	4	25.95	26.60	-1	787	-0.13%
2021/03/25	16.2	26.14	20	26.38	25.50	-3.8	790	-0.48%
2021/03/24	9	27.78	8.5	27.61	27.85	0.5	789	0.07%
2021/03/23	32.2	29.16	31.1	29.07	27.90	1.1	817	0.14%
2021/03/22	38.5	30.89	61.1	30.99	31.00	-22.6	820	-2.75%
2021/03/19	16.5	28.96	7	29.06	29.25	9.5	858	1.11%
2021/03/18	12.2	28.84	19.6	28.73	28.95	-7.4	963	-0.77%
2021/03/17	30.6	27.71	35	27.53	27.50	-4.4	965	-0.46%
2021/03/16	58.7	28.37	6	27.63	28.30	52.7	988	5.33%
2021/03/15	36	29.02	26.4	28.92	29.65	9.6	965	0.99%
2021/03/12	32	26.64	1.4	26.60	27.00	30.6	922	3.32%
2021/03/11	0.4	25.30	5	25.83	25.85	-4.6	911	-0.51%
2021/03/10	0	0.00	3	24.70	24.90	-3	906	-0.33%
2021/03/09	2	24.20	5	23.66	23.75	-3	904	-0.33%
2021/03/08	0	24.00	1	24.85	24.60	-1	899	-0.11%
2021/03/05	3.2	24.53	0	0.00	24.55	3.2	897	0.35%
2021/03/04	3	24.50	0	0.00	24.80	3	895	0.34%
2021/03/03	6.2	24.29	6	24.51	24.75	0.2	892	0.02%
2021/03/02	21	25.22	6	24.85	24.45	15	886	1.69%
2021/02/26	18.4	25.13	1	26.60	26.05	17.4	875	1.99%
2021/02/25	13	26.47	5.7	26.56	26.00	7.3	863	0.84%
2021/02/24	19.1	25.80	4.7	24.97	26.50	14.4	847	1.70%
2021/02/23	39.5	24.91	20.5	24.62	25.20	19.1	826	2.31%
2021/02/22	36.4	23.03	18.8	22.79	23.00	17.6	795	2.21%
2021/02/19	15	22.33	3.9	21.39	23.00	11.1	770	1.44%
2021/02/18	21.6	20.55	1.4	19.67	20.95	20.1	741	2.71%
2021/02/17	0	18.95	1.2	19.06	19.10	-1.2	717	-0.17%
2021/02/05	0.3	18.35	0	0.00	18.70	0.3	710	0.04%
2021/02/04	1	17.25	0	0.00	17.35	1	704	0.14%
2021/02/03	2	17.40	0.5	16.80	17.50	1.5	704	0.21%
2021/02/02	0	16.70	2	17.01	16.90	-2	703	-0.29%
2021/02/01	0	0.00	1	16.70	16.80	-1	704	-0.14%
2021/01/29	0	0.00	3	16.95	16.90	-3	709	-0.42%
2021/01/28	0.3	17.50	0.7	17.40	17.30	-0.4	707	-0.06%
2021/01/27	0	17.80	0	0.00	17.95	0	702	0.00%
2021/01/26	0	0.00	1	18.00	17.80	-1	698	-0.14%
2021/01/25	0	0.00	1	17.80	17.95	-1	696	-0.14%
2021/01/22	0	0.00	1.2	18.39	17.80	-1.2	693	-0.17%
2021/01/21	1	18.85	2.9	18.57	18.20	-1.9	689	-0.27%
2021/01/20	5.3	18.94	16.1	19.02	18.85	-10.8	689	-1.57%
2021/01/19	29.1	20.58	31.9	20.19	20.70	-2.8	662	-0.42%
2021/01/18	1.3	18.85	13.5	18.80	18.85	-12.3	616	-1.99%
2021/01/06	1	12.05	2	12.35	12.30	-1	606	-0.17%
2021/01/05	0	0.00	3	12.55	12.30	-3	597	-0.50%
2021/01/04	0	0.00	4	12.41	12.50	-4	591	-0.68%
2020/12/31	3	12.40	5	12.38	12.65	-2	592	-0.34%
2020/12/30	6	12.49	4	12.50	12.40	2	586	0.34%
2020/12/29	7	12.56	28	12.64	12.70	-21	591	-3.55%
2020/12/28	23	13.08	8	13.08	12.95	15	580	2.58%
2020/12/25	4	12.96	27	12.82	13.10	-23	558	-4.12%
2020/12/24	0	0.00	4	11.90	11.95	-4	530	-0.75%
2020/12/23	0	0.00	1	11.90	11.70	-1	528	-0.19%
2020/12/22	2	11.95	0	0.00	11.75	2	534	0.37%
2020/12/21	1	12.05	0	0.00	12.00	1	544	0.18%
2020/12/18	3	11.83	3	12.15	12.00	0	571	0.00%
2020/12/17	0	0.00	10	12.21	12.35	-10	566	-1.77%
2020/12/16	0	0.00	2	11.85	12.10	-2	564	-0.35%
2020/12/15	9	11.97	3	11.93	11.80	6	560	1.07%
2020/12/14	0	0.00	3	12.25	12.05	-3	556	-0.54%
2020/12/11	9	12.32	2	12.10	12.10	7	555	1.26%
2020/12/10	11	12.39	5	12.40	12.30	6	550	1.09%
2020/12/09	12.5	12.66	33	12.56	12.75	-20.5	540	-3.80%
2020/12/08	2	12.93	23.5	12.87	12.95	-21.5	524	-4.10%
2020/12/07	39	11.53	36	11.77	11.80	3	490	0.61%
2020/12/04	46.5	12.64	36	12.62	12.45	10.5	452	2.32%
2020/12/03	147	13.74	15.1	13.74	13.75	131.9	390	33.82%	大買/鉅額交易
2020/12/02	9	12.50	1	12.50	12.50	8	274	2.91%
2020/12/01	10.1	11.39	0	0.00	11.40	10.1	260	3.86%
2020/11/24	0	0.00	0	9.90	9.93	0	223	0.00%
2020/10/30	0	0.00	1	9.91	10.00	-1	287	-0.35%
2020/10/28	1	10.25	0	0.00	10.25	1	286	0.35%
2020/09/24	0	0.00	1	9.65	9.70	-1	237	-0.42%
2020/09/23	1	10.50	1	9.80	10.50	0	224	0.00%
2020/09/16	0	0.00	1	9.60	9.55	-1	207	-0.48%
2020/09/04	0	0.00	1	9.40	9.64	-1	228	-0.44%
2020/08/21	1	9.13	0	0.00	9.11	1	211	0.47%
2020/08/20	0	0.00	2	9.06	8.95	-2	211	-0.94%
2020/08/19	1	9.96	1	9.90	9.40	0	202	0.00%
2020/08/18	0	0.00	5	9.84	9.87	-5	196	-2.55%
2020/08/17	7	10.46	2	10.50	10.50	5	184	2.71%
2020/08/14	1	8.88	0	0.00	9.58	1	155	0.64%
2020/08/07	0	0.00	2	8.72	8.71	-2	145	-1.38%
2020/08/04	2	8.73	0	0.00	8.72	2	142	1.40%
2020/07/31	0	0.00	2	8.70	8.70	-2	141	-1.41%
2020/07/13	2	8.60	0	0.00	8.57	2	127	1.56%
2020/07/02	0	0.00	1	8.83	8.75	-1	118	-0.84%
2020/07/01	0	0.00	1	8.72	8.72	-1	115	-0.87%
2020/06/30	1	8.68	0	0.00	8.70	1	112	0.89%
2020/06/29	0	0.00	2	8.45	8.40	-2	106	-1.88%
2020/06/24	0	0.00	1	8.78	8.78	-1	103	-0.97%
2020/06/22	1	8.70	0	0.00	9.00	1	96	1.03%
2020/06/19	3	8.85	1	8.95	8.80	2	87	2.28%
2020/06/18	2	8.69	0	0.00	8.63	2	80	2.47%
2020/03/23	0	5.01	0	0.00	4.97	0	53	0.00%
2020/03/18	0	5.58	0	0.00	5.53	0	54	0.00%
2020/03/03	0	7.50	0	0.00	7.49	0	46	0.00%
2019/12/18	1	8.70	0	0.00	8.70	1	73	1.35%
2019/11/08	0	0.00	2	8.45	8.50	-2	72	-2.76%
2019/10/01	0	0.00	3	8.85	8.82	-3	66	-4.51%
2019/09/26	5	8.80	0	0.00	8.74	5	63	7.84%
2019/05/06	0	0.00	1	7.70	7.70	-1	60	-1.66%
2019/05/03	1	7.77	0	0.00	7.77	1	59	1.67%
2019/03/28	0	7.94	0	0.00	8.00	0	49	0.00%
2019/02/25	0	0.00	8	8.02	8.10	-8	39	-20.39%
2019/01/23	3	7.90	0	0.00	7.98	3	29	10.33%
2019/01/14	5	8.08	0	0.00	8.00	5	29	16.93%
2018/10/09	0	0.00	1	9.50	9.40	-1	33	-2.99%
2018/06/12	0	0.00	1	11.25	11.30	-1	160	-0.62%
2018/06/08	2	12.00	15	12.15	12.20	-13	153	-8.49%
2018/06/07	15	11.87	0	0.00	11.90	15	136	11.03%
2018/06/06	1	9.90	0	0.00	10.85	1	120	0.83%
2018/02/09	2	12.70	0	0.00	12.95	2	149	1.34%
2018/01/24	1	13.70	0	0.00	13.65	1	207	0.48%
2018/01/18	0	0.00	2	14.00	14.00	-2	226	-0.88%
2018/01/05	2	14.95	0	0.00	14.85	2	342	0.58%