旺玖 (6233)-華南永昌-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
28.75
漲跌
▲0.70
漲幅
+2.50%
成交量
106張
產業
上櫃半導體類股
228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

旺玖 (6233)籌碼相關－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/12/10	0	0.00	1	30.40	30.35	-1	383	-0.26%
2024/11/21	0	0.00	1	30.20	30.00	-1	402	-0.25%
2024/11/19	0.2	30.85	0	0.00	30.65	0.2	412	0.05%
2024/11/15	0	0.00	1.1	30.90	31.10	-1.1	422	-0.26%
2024/11/14	0.1	29.73	0	0.00	29.60	0.1	404	0.02%
2024/11/08	0	0.00	2	31.25	31.25	-2	414	-0.48%
2024/11/07	0.2	31.40	0	0.00	32.00	0.2	427	0.05%
2024/11/06	2	31.70	12	31.55	31.55	-10	431	-2.32%
2024/10/25	1	32.30	0	0.00	32.15	1	469	0.21%
2024/10/22	0	0.00	0	32.60	32.60	0	477	-0.01%
2024/10/18	9	33.41	9	32.28	32.20	0	494	0.00%
2024/10/17	0	0.00	6	33.22	33.25	-6	495	-1.21%
2024/10/04	4	32.59	0	0.00	32.90	4	516	0.78%
2024/10/01	0	0.00	2	32.65	33.30	-2	533	-0.38%
2024/09/27	15	34.12	3	33.63	34.10	12	530	2.26%
2024/09/26	1.4	35.77	6	35.66	34.75	-4.6	503	-0.92%
2024/09/25	0	0.00	1	33.00	33.35	-1	429	-0.23%
2024/09/24	2	33.30	1	33.00	32.60	1	424	0.24%
2024/09/19	0	0.00	0	31.75	32.00	0	438	0.00%
2024/09/18	0	0.00	5	31.80	32.00	-5	458	-1.09%
2024/09/06	4	31.44	0	0.00	31.30	4	682	0.59%
2024/09/05	0	0.00	1	31.90	31.55	-1	685	-0.15%
2024/09/04	3	30.80	0	0.00	30.15	3	685	0.44%
2024/09/03	0	0.00	2	32.55	32.05	-2	700	-0.29%
2024/08/26	0	0.00	2	32.85	32.30	-2	786	-0.25%
2024/08/23	1	31.90	0	0.00	32.15	1	835	0.12%
2024/08/21	94	33.71	0	0.00	32.85	94	883	10.64%
2024/08/19	2	32.35	4	32.30	32.30	-2	881	-0.23%
2024/08/16	1	31.75	1	31.90	31.65	0	881	0.00%
2024/08/14	1	31.35	1	31.60	31.40	0	888	0.00%
2024/08/13	2	31.35	2	31.35	31.30	0	891	0.00%
2024/08/12	0	0.00	2	31.10	31.25	-2	894	-0.22%
2024/08/09	3	31.25	0	0.00	30.95	3	893	0.34%
2024/08/08	1	29.90	1	29.95	29.85	0	887	0.00%
2024/08/07	31	29.02	0	0.00	29.70	31	890	3.48%
2024/08/06	5	25.00	1	25.10	27.00	4	892	0.45%
2024/08/05	35	27.75	0	0.00	27.75	35	891	3.92%
2024/08/02	11	30.93	0	0.00	30.80	11	886	1.24%
2024/07/29	20	31.66	0	0.00	30.70	20	932	2.14%
2024/07/23	0	0.00	2	33.05	33.15	-2	928	-0.22%
2024/07/22	1	32.40	2	32.30	32.10	-1	944	-0.11%
2024/07/19	16	33.63	0	0.00	33.30	16	949	1.69%
2024/07/18	2	34.63	1	34.60	34.60	1	948	0.11%
2024/07/17	0	0.00	1	35.55	35.55	-1	959	-0.10%
2024/07/16	1	35.40	0	0.00	35.00	1	984	0.11%
2024/07/12	2	35.53	1	35.50	35.40	1	1,257	0.08%
2024/07/11	1	35.85	0	0.00	35.65	1	1,280	0.08%
2024/07/10	0	0.00	4	36.14	36.00	-4	1,296	-0.31%
2024/07/09	6	35.69	1	36.15	36.00	5	1,308	0.38%
2024/07/08	1	36.90	1	36.65	36.65	0	1,317	0.00%
2024/07/05	0	0.00	1	37.90	37.55	-1	1,325	-0.08%
2024/07/04	0	0.00	1	37.00	36.85	-1	1,320	-0.08%
2024/07/03	0	0.00	2	36.28	36.15	-2	1,336	-0.15%
2024/07/01	1	36.00	0	0.00	35.95	1	1,370	0.07%
2024/06/28	1	36.25	1	36.50	36.30	0	1,384	0.00%
2024/06/27	3	36.53	0	0.00	36.00	3	1,395	0.21%
2024/06/26	1	36.70	1	36.60	36.45	0	1,398	0.00%
2024/06/24	6	37.46	0	0.00	37.05	6	1,409	0.43%
2024/06/21	12	39.12	10	38.97	38.50	2	1,414	0.14%
2024/06/20	2	37.80	9.1	38.52	38.20	-7.1	1,335	-0.53%
2024/06/19	4	36.90	5	36.13	36.15	-1	1,315	-0.08%
2024/06/18	1	36.70	0	0.00	36.70	1	1,332	0.08%
2024/06/17	3	37.67	0	0.00	37.40	3	1,372	0.22%
2024/06/14	4	38.28	11	37.97	38.00	-7	1,513	-0.46%
2024/06/07	0	0.00	1	37.10	37.05	-1	1,658	-0.06%
2024/06/04	1	37.80	2	37.13	36.40	-1	1,811	-0.06%
2024/06/03	5	36.59	0	0.00	36.60	5	1,868	0.27%
2024/05/31	1	36.70	0	0.00	36.70	1	1,946	0.05%
2024/05/30	4	36.05	2	35.85	35.80	2	2,001	0.10%
2024/05/29	0	0.00	2	37.73	36.95	-2	2,121	-0.09%
2024/05/28	2	36.43	5	35.30	35.80	-3	2,379	-0.13%
2024/05/23	2	34.20	2	33.60	33.60	0	3,624	0.00%
2024/05/22	0	0.00	2	34.70	34.55	-2	3,728	-0.05%
2024/05/21	2	34.30	3	34.45	34.65	-1	3,928	-0.03%
2024/05/20	0	0.00	0	34.95	34.20	0	4,290	0.00%
2024/05/17	2	34.85	0	34.50	35.00	2	4,585	0.04%
2024/05/16	0	0.00	0	34.60	34.40	0	4,644	0.00%
2024/05/13	3	33.98	8	33.88	33.90	-5	4,843	-0.10%
2024/05/08	1	36.00	0	0.00	35.85	1	5,112	0.02%
2024/05/03	1	36.95	3	36.52	36.30	-2	5,286	-0.04%
2024/04/30	5	37.00	0	37.50	36.95	5	5,633	0.09%
2024/04/29	5	37.00	0	0.00	37.00	5	5,750	0.09%
2024/04/26	0	0.00	1	36.75	36.75	-1	6,058	-0.02%
2024/04/25	2	37.65	0	0.00	37.20	2	6,584	0.03%
2024/04/22	0.1	38.50	0	0.00	37.50	0.1	7,237	0.00%
2024/04/19	1	41.15	1	39.95	39.95	0	7,305	0.00%
2024/04/18	7	41.98	9.1	40.89	41.45	-2.1	7,219	-0.03%
2024/04/17	1	38.40	2.3	38.67	38.70	-1.3	7,083	-0.02%
2024/04/16	3	36.95	7	36.66	36.60	-4	7,093	-0.06%
2024/04/15	8.2	38.14	0	0.00	38.00	8.2	7,126	0.12%
2024/04/12	2	38.25	5	39.03	39.05	-3	7,143	-0.04%
2024/04/11	4	38.69	13	38.45	38.05	-9	7,188	-0.13%
2024/04/10	2	39.40	4	39.00	39.15	-2	7,247	-0.03%
2024/04/09	0	0.00	2	38.95	38.85	-2	7,322	-0.03%
2024/04/02	2	40.85	0	0.00	40.80	2	7,578	0.03%
2024/03/29	0	42.40	0	0.00	41.35	0	7,986	0.00%
2024/03/28	0.2	41.95	0	0.00	41.95	0.2	8,156	0.00%
2024/03/27	2	42.72	2	42.25	42.85	0	8,399	0.00%
2024/03/25	1	43.00	0	0.00	43.00	1	8,597	0.01%
2024/03/22	0	42.30	2	43.10	42.45	-2	8,644	-0.02%
2024/03/21	5	43.15	0	0.00	43.25	5	8,776	0.06%
2024/03/20	1	44.15	2	43.78	43.15	-1	9,018	-0.01%
2024/03/19	3	45.07	4	44.97	44.95	-1	9,154	-0.01%
2024/03/18	4.2	43.45	0	0.00	44.20	4.2	9,159	0.05%
2024/03/15	2	41.65	0	0.00	41.50	2	9,177	0.02%
2024/03/14	2	43.00	2	43.18	42.55	0	9,287	0.00%
2024/03/13	8	43.83	0	0.00	43.65	8	9,503	0.08%
2024/03/12	2	44.00	1	44.59	44.90	1	9,847	0.01%
2024/03/08	0	42.90	0	41.00	41.15	0	10,299	0.00%
2024/03/07	5	43.49	7	43.92	42.80	-2	10,406	-0.02%
2024/03/06	16	44.50	5	44.87	45.05	11	10,808	0.10%
2024/03/05	5	44.76	10	44.82	44.00	-5	10,794	-0.05%
2024/03/04	2	46.23	15	45.88	45.00	-13	10,769	-0.12%
2024/03/01	9	48.51	8	48.14	47.00	1	10,672	0.01%
2024/02/29	7	47.99	23	47.85	47.70	-16	10,405	-0.15%
2024/02/27	67	46.34	57.1	47.52	46.00	9.9	10,049	0.10%
2024/02/26	9	44.06	20	44.03	44.10	-11	9,419	-0.12%
2024/02/23	19	42.72	6	42.88	42.90	13	9,343	0.14%
2024/02/22	13	43.65	1	44.20	43.05	12	9,585	0.13%
2024/02/21	13	43.25	7.1	43.49	43.60	6	9,508	0.06%
2024/02/20	4	42.29	40.2	41.90	42.50	-36.2	9,208	-0.39%
2024/02/19	6	40.28	3	40.28	40.00	3	8,919	0.03%
2024/02/16	34	40.30	19	40.00	41.05	15	8,865	0.17%
2024/02/05	3	38.03	20	38.04	37.65	-17	8,700	-0.20%
2024/02/02	24	39.39	0	0.00	38.40	24	8,663	0.28%
2024/02/01	12	39.58	0	0.00	39.20	12	8,531	0.14%
2024/01/31	18	40.38	0	0.00	39.60	18	8,479	0.21%
2024/01/30	8	39.58	0	0.00	38.85	8	8,397	0.10%
2024/01/29	3	39.80	20	39.70	39.65	-17	8,343	-0.20%
2024/01/26	0.2	40.00	0	0.00	40.10	0.2	8,282	0.00%
2024/01/25	3	42.38	49	42.56	41.30	-46	8,197	-0.56%
2024/01/24	10	43.39	55	43.27	43.30	-45	8,112	-0.55%
2024/01/23	31.1	42.48	0	0.00	42.60	31.1	7,860	0.40%
2024/01/22	6	43.07	9	42.55	42.90	-3	7,762	-0.04%
2024/01/19	55	42.90	63	42.27	41.90	-8	7,478	-0.11%
2024/01/18	15.1	40.31	3	40.92	39.70	12.1	6,951	0.17%
2024/01/17	0	0.00	14.1	40.29	41.50	-14.1	6,776	-0.21%
2024/01/16	10	39.30	6	39.27	38.50	4	6,663	0.06%
2024/01/15	3	37.80	6.1	37.69	38.35	-3.1	6,453	-0.05%
2024/01/12	3	35.40	0	0.00	34.90	3	6,379	0.05%
2024/01/11	4	35.60	0	0.00	36.20	4	6,386	0.06%
2024/01/10	4	36.20	1	36.00	35.90	3	6,509	0.05%
2024/01/09	1	35.90	0	0.00	36.00	1	6,504	0.02%
2024/01/05	5	37.45	0	0.00	37.00	5	6,417	0.08%
2024/01/04	14.1	38.36	0	0.00	38.00	14.1	6,356	0.22%
2024/01/03	14	39.70	5.2	40.58	39.25	8.8	6,280	0.14%
2024/01/02	47	40.00	0	0.00	39.55	47	6,187	0.76%
2023/12/29	17	40.08	3	39.45	39.20	14	6,102	0.23%
2023/12/28	9.1	40.83	20	40.40	39.80	-10.9	6,035	-0.18%
2023/12/27	13	40.49	25.1	41.11	41.45	-12.1	5,877	-0.21%
2023/12/26	0	39.20	1	39.35	39.10	-1	5,575	-0.02%
2023/12/25	4.1	39.70	3	39.50	38.60	1.1	5,437	0.02%
2023/12/22	7	39.39	3.6	39.69	39.45	3.4	5,253	0.06%
2023/12/21	2	38.30	8	38.00	37.90	-6	4,997	-0.12%
2023/12/20	0	0.00	27	35.93	36.85	-27	4,799	-0.56%
2023/12/19	2	35.30	3	36.00	36.10	-1	4,754	-0.02%
2023/12/18	8	39.19	32	36.39	36.45	-24	4,689	-0.51%
2023/12/15	16.5	39.63	15.1	39.81	38.50	1.5	4,531	0.03%
2023/12/14	10	38.73	9	38.43	37.80	1	4,272	0.02%
2023/12/13	30	38.83	0	0.00	38.55	30	4,115	0.73%
2023/12/12	0	0.00	30.1	37.21	37.50	-30.1	3,957	-0.76%
2023/12/11	0.1	36.30	0	0.00	37.50	0.1	3,875	0.00%
2023/12/08	8	38.44	8	37.58	37.00	0	3,739	0.00%
2023/12/07	22	39.24	26	38.66	37.95	-4	3,494	-0.11%
2023/12/06	10	36.66	10	37.07	38.55	0	3,058	0.00%
2023/12/05	3	35.38	3	36.03	35.05	0	2,738	0.00%
2023/12/04	69	35.75	11	35.66	34.00	58	2,499	2.32%
2023/12/01	15	34.58	9.1	34.68	35.00	5.9	2,317	0.25%
2023/11/30	2	31.65	2	32.18	32.50	0	1,843	0.00%
2023/11/29	2	31.60	1	32.10	31.30	1	1,770	0.06%
2023/11/28	0	0.00	1	31.15	31.50	-1	1,708	-0.06%
2023/11/27	25	30.59	4	30.59	30.65	21	1,672	1.26%
2023/11/24	2	30.60	1	30.60	30.55	1	1,630	0.06%
2023/11/23	15	31.49	16	31.03	31.10	-1	1,594	-0.06%
2023/11/22	3	31.02	3	31.10	31.10	0	1,511	0.00%
2023/11/21	25	31.69	26	31.52	30.70	-1	1,393	-0.07%
2023/11/20	7	29.43	9	29.72	30.50	-2	1,040	-0.19%
2023/11/17	0	0.00	1	28.25	27.75	-1	912	-0.11%
2023/11/15	0	0.00	2	26.75	26.90	-2	830	-0.24%
2023/11/13	0	0.00	0	25.30	25.70	0	816	0.00%
2023/11/09	2	26.05	0	0.00	26.00	2	807	0.25%
2023/11/07	0	0.00	1	26.80	26.55	-1	783	-0.13%
2023/11/01	4	26.20	8	26.16	25.80	-4	774	-0.52%
2023/10/31	1	26.10	0	0.00	25.85	1	768	0.13%
2023/10/30	1	27.15	5	27.46	27.05	-4	754	-0.53%
2023/10/27	2	27.25	0	0.00	26.40	2	732	0.27%
2023/10/25	2	28.00	2	28.20	27.45	0	692	0.00%
2023/10/24	2	26.83	0	0.00	26.60	2	607	0.33%
2023/10/23	0	0.00	2	27.65	27.20	-2	582	-0.34%
2023/10/20	1	26.35	0	0.00	25.85	1	509	0.20%
2023/10/19	0	0.00	1	26.00	26.75	-1	490	-0.20%
2023/10/18	4	27.11	5	27.54	26.10	-1	451	-0.22%
2023/10/17	1	25.65	1	26.45	26.45	0	305	0.00%
2023/10/03	0	0.00	1	24.45	24.15	-1	316	-0.32%
2023/09/20	1	24.15	0	0.00	24.05	1	375	0.27%
2023/09/18	0	0.00	1	26.15	25.40	-1	379	-0.26%
2023/09/15	2	24.10	0	0.00	24.20	2	356	0.56%
2023/09/08	0	0.00	2	24.00	23.90	-2	395	-0.51%
2023/09/07	0	0.00	0	24.55	24.50	0	400	0.00%
2023/09/04	0	0.00	0	24.10	24.50	0	505	0.00%
2023/08/31	0	0.00	0	24.75	24.25	0	591	0.00%
2023/08/30	0	0.00	2	23.95	24.10	-2	603	-0.34%
2023/08/25	0	0.00	0	24.95	23.10	0	668	0.00%
2023/08/24	0	0.00	0	23.59	23.00	0	704	-0.01%
2023/08/23	0	0.00	0	25.00	23.35	0	745	0.00%
2023/08/22	1.1	23.09	0	0.00	22.85	1.1	762	0.14%
2023/08/11	0	23.55	1	23.85	23.30	-1	1,084	-0.09%
2023/08/08	2	24.75	0	0.00	24.50	2	1,085	0.18%
2023/07/31	1	25.90	0	0.00	25.40	1	1,100	0.09%
2023/07/27	0	0.00	2.1	25.20	25.10	-2.1	1,100	-0.19%
2023/07/26	0	24.65	0	0.00	24.60	0	1,101	0.00%
2023/07/21	3	25.30	0	0.00	25.30	3	1,098	0.28%
2023/07/19	2	25.05	0	0.00	25.05	2	1,109	0.18%
2023/07/18	2	25.60	1	25.50	25.40	1	1,115	0.09%
2023/07/14	0	0.00	2	26.70	26.50	-2	1,138	-0.18%
2023/07/12	1	25.95	0	0.00	25.95	1	1,172	0.09%
2023/07/11	2	26.25	0	0.00	26.30	2	1,177	0.17%
2023/07/10	1	26.40	0	0.00	26.20	1	1,195	0.08%
2023/07/07	1	26.75	0	0.00	26.90	1	1,269	0.08%
2023/07/05	1	28.40	1.1	28.03	27.90	-0.1	1,338	0.00%
2023/07/03	0	0.00	1	28.00	27.80	-1	1,342	-0.07%
2023/06/29	0	0.00	1	27.75	27.60	-1	1,411	-0.07%
2023/06/28	0	0.00	1	26.85	26.85	-1	1,418	-0.07%
2023/06/26	5	27.08	0	0.00	26.90	5	1,462	0.34%
2023/06/21	4	27.74	1	27.65	27.60	3	1,516	0.20%
2023/06/20	0	0.00	1	28.10	27.95	-1	1,722	-0.06%
2023/06/16	1	27.60	0	0.00	27.65	1	2,005	0.05%
2023/06/15	24	27.88	1	28.35	27.80	23	2,067	1.11%
2023/06/14	3	27.80	0	0.00	27.75	3	2,063	0.15%
2023/06/13	0	0.00	1	27.70	27.80	-1	2,066	-0.05%
2023/06/12	1	27.35	0	0.00	27.35	1	2,069	0.05%
2023/06/09	1	27.85	0	0.00	27.70	1	2,072	0.05%
2023/06/08	5.1	28.52	0	0.00	28.15	5.1	2,116	0.24%
2023/06/07	3	29.10	19.1	29.80	30.30	-16.1	2,069	-0.78%
2023/06/06	1	28.30	0	0.00	28.40	1	2,102	0.05%
2023/06/05	7	29.21	2	29.53	28.80	5	2,177	0.23%
2023/06/01	1.1	28.79	1	28.90	28.75	0.1	2,202	0.00%
2023/05/31	4	29.23	1	30.00	29.00	3	2,201	0.14%
2023/05/30	0	0.00	1	29.55	29.50	-1	2,157	-0.05%
2023/05/29	1	29.05	4.1	29.29	29.10	-3.1	2,122	-0.14%
2023/05/26	0.1	27.85	1	28.45	27.65	-1	2,085	-0.05%
2023/05/25	3	28.60	4	28.69	28.25	-1	2,075	-0.05%
2023/05/24	8	29.13	5	29.75	28.50	3	2,057	0.15%
2023/05/23	2	29.13	1	28.90	29.05	1	1,999	0.05%
2023/05/22	0	0.00	11.1	29.41	29.60	-11.1	1,885	-0.59%
2023/05/19	0	0.00	1	27.50	26.95	-1	1,812	-0.06%
2023/05/18	0.1	26.75	4	27.08	26.90	-4	1,781	-0.22%
2023/05/12	3	25.00	3	25.20	25.40	0	1,765	0.00%
2023/05/10	1	26.15	0	0.00	26.30	1	1,762	0.06%
2023/04/20	4	26.78	1	26.60	26.55	3	1,751	0.17%
2023/04/19	2	28.20	0	0.00	27.55	2	1,743	0.11%
2023/04/18	3	28.45	3	28.70	28.30	0	1,728	0.00%
2023/04/17	0	0.00	0.2	28.43	28.40	-0.2	1,731	-0.01%
2023/04/14	6	28.43	0	0.00	28.05	6	1,782	0.34%
2023/04/13	1	28.15	0	0.00	28.25	1	1,788	0.06%
2023/04/12	3	28.97	7	28.91	28.65	-4	1,763	-0.23%
2023/04/11	7.2	28.38	8	28.21	28.55	-0.8	1,681	-0.05%
2023/04/10	0	0.00	0	27.10	27.00	0	1,616	0.00%
2023/04/07	1	26.70	0	0.00	26.70	1	1,604	0.06%
2023/04/06	1	27.05	20.3	27.06	27.05	-19.3	1,592	-1.21%
2023/03/31	20	28.24	0	0.00	27.50	20	1,582	1.26%
2023/03/30	6.3	27.91	5	27.86	27.85	1.3	1,550	0.08%
2023/03/29	1	26.95	0	0.00	26.30	1	1,495	0.07%
2023/03/28	1	27.25	1.1	27.80	27.00	0	1,482	0.00%
2023/03/27	1	27.25	0	0.00	26.90	1	1,456	0.07%
2023/03/24	5.1	28.06	12	28.17	27.75	-7	1,433	-0.49%
2023/03/23	22	29.20	24	28.74	28.60	-2	1,375	-0.15%
2023/03/22	2	28.27	0.1	27.65	28.30	2	1,166	0.17%
2023/03/21	2.1	26.49	33	27.54	27.15	-30.9	1,028	-3.00%
2023/03/20	0	0.00	2	26.05	26.50	-2	927	-0.22%
2023/03/17	0	24.65	0	0.00	24.10	0	862	0.00%
2023/03/16	0	24.15	0	0.00	23.65	0	864	0.00%
2023/03/15	1	25.10	1	24.25	24.25	0	858	0.00%
2023/03/14	1	24.65	0	0.00	24.50	1	854	0.12%
2023/03/13	2	25.00	3	25.57	25.15	-1	849	-0.12%
2023/03/10	1	24.31	5	25.10	24.15	-4	814	-0.49%
2023/03/09	6	25.94	14	25.64	25.40	-8	800	-1.00%
2023/03/08	5	24.00	20	25.85	25.95	-15	709	-2.11%
2023/03/07	9	24.43	1	23.90	23.60	8	694	1.15%
2023/03/06	0	0.00	5	23.54	23.70	-5	682	-0.73%
2023/02/24	1	22.75	0	0.00	22.45	1	654	0.15%
2023/02/23	1	23.00	2	23.35	22.85	-1	647	-0.15%
2023/02/21	2	22.70	0	0.00	22.95	2	643	0.31%
2023/02/20	0	23.53	0	0.00	23.05	0	644	0.00%
2023/02/14	0	0.00	2	22.50	22.45	-2	644	-0.31%
2023/02/10	2	22.05	0	0.00	22.00	2	646	0.31%
2023/02/09	1	22.85	0	0.00	22.70	1	638	0.16%
2023/02/08	2	23.10	2	23.45	23.10	0	638	0.00%
2023/02/06	1	23.00	0	0.00	23.05	1	632	0.16%
2023/02/03	7	23.46	3	23.35	23.25	4	636	0.63%
2023/02/02	0	0.00	1	23.30	23.20	-1	629	-0.16%
2023/02/01	0	0.00	4	22.71	22.70	-4	618	-0.65%
2023/01/30	0	0.00	1	22.00	22.00	-1	611	-0.16%
2023/01/16	1	21.20	0	0.00	21.25	1	605	0.17%
2023/01/11	0	22.00	20	21.90	21.85	-20	600	-3.33%
2023/01/10	1	22.00	0	0.00	22.05	1	593	0.17%
2023/01/09	23	22.47	0	0.00	22.10	23	589	3.90%
2023/01/06	0	0.00	2	22.55	22.30	-2	586	-0.34%
2023/01/05	1.2	23.02	0	0.00	22.60	1.2	588	0.20%
2023/01/04	2	22.23	2	23.20	23.30	0	557	0.00%
2022/12/28	0	21.90	0	0.00	20.70	0	479	0.00%
2022/12/20	1	21.40	3	20.62	20.65	-2	491	-0.41%
2022/12/14	0	0.00	1	22.70	22.60	-1	490	-0.20%
2022/12/13	0	0.00	1	22.90	22.75	-1	490	-0.20%
2022/12/12	3	22.33	0	0.00	22.50	3	487	0.62%
2022/12/07	0	0.00	1	22.55	22.40	-1	433	-0.23%
2022/12/02	2	23.90	8	24.21	24.00	-6	419	-1.43%
2022/11/30	2	22.70	9	22.73	22.70	-7	401	-1.75%
2022/11/29	30	23.65	17	23.46	22.75	13	414	3.13%
2022/11/28	0	0.00	1	22.70	22.70	-1	348	-0.29%
2022/11/11	1	20.85	0	0.00	20.25	1	595	0.17%
2022/11/01	0	0.00	5	18.65	19.25	-5	789	-0.63%
2022/10/07	0	0.00	1	20.60	20.55	-1	818	-0.12%
2022/10/05	1	20.85	0	0.00	20.60	1	831	0.12%
2022/10/04	0	20.80	0	0.00	20.80	0	835	0.00%
2022/09/27	0	21.95	0	0.00	21.35	0	859	0.00%
2022/09/15	1	23.95	0	0.00	23.95	1	1,018	0.10%
2022/09/12	1	24.45	0	0.00	24.20	1	1,058	0.09%
2022/09/06	1	24.80	0	0.00	24.25	1	1,080	0.09%
2022/09/02	1	26.15	0	0.00	26.05	1	1,110	0.09%
2022/09/01	0	0.00	3	26.45	26.20	-3	1,121	-0.27%
2022/08/31	1	26.60	0	0.00	26.75	1	1,135	0.09%
2022/08/30	4	26.89	0	0.00	26.90	4	1,155	0.35%
2022/08/29	2	25.20	2	26.05	26.20	0	1,211	0.00%
2022/08/26	1	26.20	5	26.60	26.10	-4	1,442	-0.28%
2022/08/25	1	26.50	2	26.70	26.50	-1	1,524	-0.07%
2022/08/23	1	25.45	0	0.00	25.45	1	1,525	0.07%
2022/08/22	2	26.00	1	26.80	25.95	1	1,517	0.07%
2022/08/19	2	26.13	0	0.00	26.15	2	1,457	0.14%
2022/08/18	2	26.55	3	26.67	26.20	-1	1,444	-0.07%
2022/08/17	1	25.55	2	25.88	26.25	-1	1,400	-0.07%
2022/08/16	11	26.60	14	26.86	26.10	-3	1,376	-0.22%
2022/08/15	9	25.35	0	0.00	26.15	9	1,254	0.72%
2022/08/11	0	0.00	5	23.20	23.00	-5	1,218	-0.41%
2022/08/09	5	23.80	0	0.00	23.05	5	1,232	0.41%
2022/07/22	0	24.95	0	0.00	24.50	0	1,233	0.00%
2022/07/06	4	21.35	0	0.00	21.00	4	1,223	0.33%
2022/07/04	4	22.26	0	0.00	21.25	4	1,208	0.33%
2022/06/29	0.5	24.40	0	0.00	24.35	0.5	1,172	0.04%
2022/06/28	1	24.90	0	0.00	24.90	1	1,167	0.09%
2022/06/27	3	26.17	1	26.30	25.85	2	1,164	0.17%
2022/06/24	3	25.00	4	25.25	25.30	-1	1,143	-0.09%
2022/06/23	2	25.43	0	0.00	24.40	2	1,146	0.17%
2022/06/21	2	24.45	2	24.95	24.95	0	1,099	0.00%
2022/06/20	0	24.30	0	0.00	22.70	0	1,099	0.00%
2022/06/16	1	27.05	0	0.00	24.70	1	1,073	0.09%
2022/06/15	2	26.55	0	0.00	26.50	2	1,062	0.19%
2022/06/10	4	27.59	0	0.00	27.20	4	1,002	0.40%
2022/06/09	3	28.63	0	0.00	28.10	3	982	0.31%
2022/06/08	3	29.10	1	29.40	29.50	2	956	0.21%
2022/06/07	3	29.38	3	29.42	29.30	0	923	0.00%
2022/06/06	12	29.55	4	28.48	29.00	8	810	0.99%
2022/06/02	5	28.29	12	28.69	29.60	-7	576	-1.21%
2022/06/01	0	0.00	3	25.80	26.95	-3	495	-0.61%
2022/05/25	0	0.00	1	23.80	23.85	-1	500	-0.20%
2022/05/24	5	23.61	0	0.00	23.25	5	520	0.96%
2022/05/23	0	0.00	1	24.40	24.15	-1	520	-0.19%
2022/05/17	1	23.85	0	0.00	23.85	1	520	0.19%
2022/05/16	4	23.05	0	0.00	23.30	4	521	0.77%
2022/05/13	0	0.00	1	22.70	22.60	-1	519	-0.19%
2022/05/12	1	21.95	0	0.00	21.95	1	525	0.19%
2022/05/11	0	0.00	1	22.20	22.30	-1	524	-0.19%
2022/05/09	1	21.60	0	0.00	21.50	1	540	0.19%
2022/05/05	0	0.00	1	23.65	23.60	-1	540	-0.18%
2022/04/29	0	23.05	0	0.00	22.75	0	561	0.00%
2022/04/27	0	0.00	1	21.40	22.00	-1	565	-0.18%
2022/04/22	1	24.25	2	24.43	24.30	-1	552	-0.18%
2022/04/18	0	0.00	1	24.35	24.30	-1	580	-0.17%
2022/04/15	3	25.63	0	0.00	25.50	3	577	0.52%
2022/04/11	10	26.70	0	0.00	26.65	10	614	1.63%
2022/04/07	4	28.23	0	0.00	27.65	4	628	0.64%
2022/04/06	0	28.95	0	0.00	28.70	0	643	0.00%
2022/04/01	0	29.11	0	0.00	28.95	0	696	0.00%
2022/03/31	1	29.55	0	0.00	29.40	1	748	0.13%
2022/03/30	2	30.00	1	30.65	29.85	1	974	0.10%
2022/03/29	0	0.00	1	30.20	30.00	-1	975	-0.10%
2022/03/28	2	30.10	0	0.00	30.10	2	976	0.21%
2022/03/25	2	29.38	1	30.50	29.10	1	939	0.11%
2022/03/24	1	29.50	0	0.00	30.10	1	933	0.11%
2022/03/23	1	29.80	2	29.95	30.00	-1	938	-0.11%
2022/03/21	0	28.95	0	0.00	29.20	0	939	0.00%
2022/03/17	0	27.80	2	28.65	29.00	-2	961	-0.21%
2022/03/14	0	0.00	1	28.30	28.60	-1	969	-0.10%
2022/03/10	1	28.85	0	28.65	28.80	1	978	0.10%
2022/03/08	0	0.00	4	26.80	26.75	-4	995	-0.40%
2022/03/07	3	28.27	0	0.00	28.40	3	996	0.30%
2022/03/04	1	29.60	0	0.00	29.55	1	995	0.10%
2022/02/25	1	28.95	0	0.00	28.70	1	1,023	0.10%
2022/02/24	0	29.00	0	0.00	28.95	0	1,043	0.00%
2022/02/21	1	30.95	0	0.00	30.85	1	1,123	0.09%
2022/02/14	3	29.95	0	0.00	30.00	3	1,387	0.22%
2022/02/08	2	29.75	0	0.00	30.80	2	1,372	0.15%
2022/01/25	0.1	29.50	0	0.00	29.10	0.1	1,433	0.01%
2022/01/21	1	30.85	0	0.00	30.85	1	1,478	0.07%
2022/01/13	2	32.50	0	0.00	32.30	2	1,503	0.13%
2022/01/11	2	33.60	0	0.00	33.40	2	1,517	0.13%
2022/01/10	3	33.30	5	33.77	33.70	-2	1,519	-0.13%
2022/01/07	10	33.85	0	0.00	33.70	10	1,525	0.66%
2022/01/03	0	35.55	1	35.55	35.60	-1	1,516	-0.07%
2021/12/30	6	35.55	0	0.00	35.55	6	1,514	0.40%
2021/12/29	19	35.75	12	35.55	35.55	7	1,519	0.46%
2021/12/28	8	36.80	8	35.82	36.20	0	1,524	0.00%
2021/12/27	1	37.00	0	0.00	36.55	1	1,498	0.07%
2021/12/24	564	38.01	561	38.09	37.10	3	1,470	0.20%	大買/大賣/
2021/12/23	0	0.00	1	34.75	34.70	-1	1,252	-0.08%
2021/12/22	9	34.09	3	34.07	34.20	6	1,275	0.47%
2021/12/21	4	33.78	0	0.00	33.60	4	1,281	0.31%
2021/12/10	0	0.00	3	34.75	34.90	-3	1,411	-0.21%
2021/12/06	0	0.00	1	35.85	36.20	-1	1,498	-0.07%
2021/12/03	0	0.00	1	36.05	36.05	-1	1,539	-0.06%
2021/12/02	1	35.70	0	0.00	35.80	1	1,634	0.06%
2021/12/01	1	36.80	0	0.00	37.05	1	1,717	0.06%
2021/11/30	0	0.00	1	36.70	36.25	-1	1,911	-0.05%
2021/11/24	1	37.40	1	37.30	37.25	0	2,315	0.00%
2021/11/22	2	40.40	2	39.75	39.60	0	2,329	0.00%
2021/11/19	1	38.85	0	0.00	39.00	1	2,341	0.04%
2021/11/16	0	0.00	4	40.50	39.70	-4	2,354	-0.17%
2021/11/15	9	40.83	4	39.71	40.35	5	2,510	0.20%
2021/11/11	0	0.00	1	37.45	37.00	-1	2,427	-0.04%
2021/11/04	0	0.00	5	37.76	37.65	-5	2,688	-0.19%
2021/11/03	0	0.00	6	37.63	37.40	-6	2,827	-0.21%
2021/11/02	1	38.30	0	0.00	36.85	1	2,957	0.03%
2021/10/19	0	0.00	1	36.00	35.90	-1	4,171	-0.02%
2021/10/14	0	0.00	1	34.00	33.55	-1	5,159	-0.02%
2021/10/13	1	34.35	0	0.00	33.65	1	5,648	0.02%
2021/10/06	6	34.57	2	34.25	34.25	4	6,061	0.07%
2021/10/05	0	34.70	2	34.55	35.40	-2	6,229	-0.03%
2021/10/04	0	0.00	6	34.03	33.60	-6	6,491	-0.09%
2021/10/01	0	0.00	1	35.50	35.70	-1	6,631	-0.02%
2021/09/29	0	0.00	7	37.67	37.20	-7	6,900	-0.10%
2021/09/28	2	39.48	2	39.60	39.35	0	6,948	0.00%
2021/09/27	6	40.43	0	0.00	40.25	6	6,952	0.09%
2021/09/16	0.1	40.40	0	0.00	40.25	0.1	7,020	0.00%
2021/09/15	5	41.08	1	40.40	40.30	4	7,014	0.06%
2021/09/14	2.1	41.59	2	41.43	40.95	0.1	6,918	0.00%
2021/09/10	0	0.00	2.2	41.53	42.50	-2.2	6,968	-0.03%
2021/09/09	0	0.00	3	40.20	40.80	-3	6,948	-0.04%
2021/09/08	2.1	40.43	1.2	41.50	40.05	0.9	6,946	0.01%
2021/09/07	5.4	41.03	31	40.69	41.00	-25.6	6,961	-0.37%
2021/09/06	1.2	44.97	9	44.36	43.75	-7.8	6,884	-0.11%
2021/09/03	45	44.45	9.8	44.57	45.85	35.2	6,819	0.52%
2021/09/02	16	44.90	38	44.40	43.00	-22	6,649	-0.33%
2021/09/01	21	42.48	0	0.00	42.40	21	6,357	0.33%
2021/08/30	1	40.30	0	0.00	40.00	1	6,340	0.02%
2021/08/27	0	0.00	4	40.75	40.35	-4	6,337	-0.06%
2021/08/26	0	0.00	1	41.50	41.15	-1	6,365	-0.02%
2021/08/25	5	40.28	3	40.57	41.65	2	6,393	0.03%
2021/08/23	0	0.00	1	39.00	39.95	-1	6,419	-0.02%
2021/08/20	7	37.61	0	0.00	38.05	7	6,421	0.11%
2021/08/19	7	39.46	5	40.42	37.15	2	6,404	0.03%
2021/08/18	1	39.95	0	0.00	40.80	1	6,232	0.02%
2021/08/12	1	42.35	1	41.70	42.40	0	6,398	0.00%
2021/08/11	2	42.05	3	41.68	40.50	-1	6,391	-0.02%
2021/08/10	11	42.85	25	42.26	42.65	-14	6,351	-0.22%
2021/08/09	16	44.49	2	44.90	44.00	14	6,292	0.22%
2021/08/06	2	49.58	0	0.00	48.85	2	6,178	0.03%
2021/08/05	4	50.90	14	50.81	49.70	-10	6,089	-0.16%
2021/08/04	32	50.91	27	51.38	50.90	5	6,067	0.08%
2021/08/03	8	50.44	2	51.35	50.00	6	5,853	0.10%
2021/08/02	2	50.80	2	50.00	50.40	0	5,732	0.00%
2021/07/30	4	48.84	6	49.42	48.10	-2	5,656	-0.04%
2021/07/29	1	46.40	13	47.01	47.30	-12	5,563	-0.22%
2021/07/28	11	45.95	3	47.25	46.15	8	5,528	0.14%
2021/07/27	5	49.89	2	49.23	48.20	3	5,454	0.06%
2021/07/26	6	50.12	3	50.30	49.00	3	5,398	0.06%
2021/07/23	4	51.70	3	51.73	50.90	1	5,241	0.02%
2021/07/22	9	50.79	3.1	50.85	50.90	6	5,058	0.12%
2021/07/21	24	52.11	19	52.22	50.40	5	4,870	0.10%
2021/07/20	23	50.46	9	51.00	50.60	14	4,546	0.31%
2021/07/19	12.1	49.48	11	49.78	48.85	1.1	4,189	0.03%
2021/07/16	37	45.85	50	46.28	47.60	-13	3,875	-0.34%
2021/07/15	6	43.29	0	0.00	43.30	6	3,727	0.16%
2021/07/14	1	41.55	7	42.96	41.70	-6	3,724	-0.16%
2021/07/13	71	46.35	70	43.40	43.10	1	3,704	0.03%
2021/07/12	6	45.80	22	46.26	46.70	-16	3,630	-0.44%
2021/07/09	17	44.62	19	44.22	43.95	-2	3,500	-0.06%
2021/07/08	2	43.08	40	41.75	42.80	-38	3,315	-1.15%
2021/07/06	117.2	40.08	55	38.55	38.60	62.2	3,150	1.97%	大買/
2021/07/02	0	0.00	1	36.50	35.90	-1	3,441	-0.03%
2021/07/01	0	36.50	0	0.00	35.50	0	3,774	0.00%
2021/06/29	0	38.00	0	0.00	36.05	0	4,326	0.00%
2021/06/24	0	0.00	15	35.70	35.70	-15	4,723	-0.32%
2021/06/23	0	0.00	26	35.67	35.70	-26	4,756	-0.55%
2021/06/18	1	37.60	2	37.55	36.70	-1	4,775	-0.02%
2021/06/16	0	0.00	2	37.00	36.15	-2	4,941	-0.04%
2021/06/11	2	37.50	2	37.30	36.75	0	4,921	0.00%
2021/06/10	52	36.50	50	36.88	36.50	2	4,985	0.04%
2021/06/07	1	35.55	0	0.00	35.35	1	5,045	0.02%
2021/06/01	3	38.50	2	38.20	37.25	1	5,016	0.02%
2021/05/27	0	0.00	2	35.60	35.05	-2	5,101	-0.04%
2021/05/26	0	0.00	3	36.80	35.60	-3	5,130	-0.06%
2021/05/25	11	36.45	9	37.01	36.00	2	5,134	0.04%
2021/05/24	7	35.44	5	35.65	35.10	2	5,081	0.04%
2021/05/19	5	32.00	0	31.20	33.00	5	5,149	0.10%
2021/05/18	0	0.00	2	31.00	31.05	-2	5,308	-0.04%
2021/05/17	0	0.00	7	29.70	28.25	-7	5,378	-0.13%
2021/05/13	2	32.30	1	32.65	32.10	1	5,392	0.02%
2021/05/12	0	0.00	2	31.90	31.30	-2	5,458	-0.04%
2021/05/11	2	35.80	0	0.00	34.75	2	5,471	0.04%
2021/05/10	6	38.88	0	0.00	38.60	6	5,523	0.11%
2021/05/07	5	39.30	1	39.60	39.90	4	5,627	0.07%
2021/05/06	6	36.90	0	0.00	37.40	6	5,616	0.11%
2021/05/05	0	0.00	1	38.85	37.85	-1	5,648	-0.02%
2021/05/04	4	37.61	17	37.35	38.50	-13	5,710	-0.23%
2021/05/03	0	0.00	6	41.60	40.25	-6	5,733	-0.10%
2021/04/29	5	42.97	2	42.85	42.65	3	5,794	0.05%
2021/04/28	3	43.98	11	43.57	43.10	-8	5,910	-0.14%
2021/04/27	1	44.00	2	44.18	44.15	-1	6,148	-0.02%
2021/04/26	1	46.05	1	46.00	45.50	0	6,315	0.00%
2021/04/23	1	44.15	3	45.50	45.95	-2	6,558	-0.03%
2021/04/22	15	46.55	4	46.90	44.45	11	7,110	0.15%
2021/04/21	0	0.00	2	44.95	45.00	-2	7,442	-0.03%
2021/04/20	2	45.90	1	45.25	45.65	1	7,723	0.01%
2021/04/19	0	0.00	4	45.63	45.05	-4	7,967	-0.05%
2021/04/16	2	47.63	0	0.00	46.85	2	7,998	0.03%
2021/04/15	1	45.90	0	0.00	46.00	1	7,966	0.01%
2021/04/14	1	44.45	7	43.66	44.60	-6	7,954	-0.08%
2021/04/13	6	45.84	2	46.85	45.35	4	7,936	0.05%
2021/04/12	5	47.85	7.2	46.83	46.30	-2.2	7,924	-0.03%
2021/04/09	8	49.17	24	49.67	47.70	-16	7,957	-0.20%
2021/04/08	14.2	53.04	11	53.48	50.80	3.2	7,874	0.04%
2021/04/07	38	48.74	18	49.40	50.80	20	7,737	0.26%
2021/04/06	37.1	48.65	512	48.50	46.25	-474.9	8,114	-5.85%	大賣/鉅額交易
2021/04/01	501	49.00	2	48.58	49.30	499	7,935	6.29%	大買/鉅額交易
2021/03/31	18	42.23	23	43.04	44.85	-5	7,785	-0.06%
2021/03/30	0	0.00	3	40.40	40.80	-3	7,590	-0.04%
2021/03/29	8	39.96	3	39.75	39.80	5	7,524	0.07%
2021/03/26	2	38.45	1	38.20	38.45	1	7,514	0.01%
2021/03/25	2	37.85	2	37.70	37.60	0	7,577	0.00%
2021/03/24	2	37.93	3	38.07	37.80	-1	7,655	-0.01%
2021/03/23	2	38.93	3	38.87	38.00	-1	7,983	-0.01%
2021/03/22	5	39.26	7	39.39	38.80	-2	7,982	-0.03%
2021/03/19	5	38.80	1	38.45	38.45	4	8,171	0.05%
2021/03/18	1	37.80	0	0.00	37.55	1	8,189	0.01%
2021/03/17	2	37.43	8	37.42	37.45	-6	8,245	-0.07%
2021/03/16	4	38.85	4	38.64	37.60	0	8,342	0.00%
2021/03/15	2	38.00	3	38.00	38.20	-1	8,446	-0.01%
2021/03/12	0	0.00	1	37.80	37.55	-1	8,495	-0.01%
2021/03/11	8	38.38	7	38.17	38.25	1	8,563	0.01%
2021/03/10	14	37.69	30	37.67	37.20	-16	8,654	-0.18%
2021/03/08	0	38.15	0	0.00	35.90	0	8,934	0.00%
2021/03/05	2	36.18	1	36.40	36.20	1	9,125	0.01%
2021/03/04	0	0.00	1	36.85	36.10	-1	9,282	-0.01%
2021/03/03	6	37.63	3	37.30	36.95	3	9,766	0.03%
2021/03/02	1	39.15	0	0.00	37.60	1	10,027	0.01%
2021/02/26	1	37.60	0	0.00	37.30	1	10,675	0.01%
2021/02/25	1	38.45	0	0.00	38.20	1	11,280	0.01%
2021/02/24	3	39.90	4	40.15	38.95	-1	11,445	-0.01%
2021/02/22	6	42.34	6	41.99	41.10	0	11,721	0.00%
2021/02/19	3	41.27	9	41.56	41.50	-6	11,630	-0.05%
2021/02/18	23	40.73	8	41.22	40.45	15	11,709	0.13%
2021/02/17	0	0.00	12	38.72	39.15	-12	11,615	-0.10%
2021/02/05	4	36.45	0	0.00	35.60	4	11,542	0.03%
2021/02/03	0	0.00	3	36.30	36.10	-3	11,647	-0.03%
2021/02/02	0	0.00	2	35.10	34.80	-2	11,573	-0.02%
2021/02/01	14	35.34	10	35.30	33.95	4	11,622	0.03%
2021/01/29	6	37.43	4	37.98	36.95	2	11,625	0.02%
2021/01/28	2	36.90	5	36.81	36.60	-3	11,595	-0.03%
2021/01/27	10	37.05	0	0.00	37.95	10	11,639	0.09%
2021/01/26	2	37.75	4	38.03	36.75	-2	11,723	-0.02%
2021/01/25	0.1	38.40	0	0.00	38.40	0.1	11,672	0.00%
2021/01/22	1	39.30	2	39.30	39.90	-1	11,665	-0.01%
2021/01/21	1	38.10	6	39.62	38.25	-5	11,681	-0.04%
2021/01/20	23	41.13	39	41.60	39.90	-16	11,627	-0.14%
2021/01/19	52	40.63	24	41.01	39.95	28	11,434	0.24%
2021/01/18	40	41.97	6	42.09	41.15	34	11,268	0.30%
2021/01/15	19	41.99	15	42.27	41.10	4	11,022	0.04%
2021/01/14	29	36.73	484	36.01	40.25	-455	10,463	-4.35%	大賣/鉅額交易
2021/01/13	508	36.59	72	36.44	36.60	436	10,049	4.34%	大買/鉅額交易
2021/01/12	5	33.77	7	34.15	33.30	-2	9,995	-0.02%
2021/01/11	0	0.00	3	33.00	32.90	-3	9,871	-0.03%
2021/01/08	1	32.00	3	32.55	31.85	-2	10,437	-0.02%
2021/01/07	0	0.00	1	32.65	32.30	-1	10,741	-0.01%
2021/01/06	3	32.15	7	32.24	31.95	-4	10,821	-0.04%
2021/01/05	3	32.03	4	32.56	31.70	-1	10,828	-0.01%
2021/01/04	6	32.18	0	0.00	32.30	6	10,836	0.06%
2020/12/31	6	32.13	21	31.87	31.80	-15	10,799	-0.14%
2020/12/30	37	33.47	5	33.15	32.50	32	10,990	0.29%
2020/12/29	24	35.80	24	35.55	34.70	0	10,909	0.00%
2020/12/28	6	33.13	5	33.57	33.30	1	10,246	0.01%
2020/12/25	2	31.28	1	31.60	31.05	1	10,112	0.01%
2020/12/24	0	0.00	1.1	30.92	30.75	-1.1	10,158	-0.01%
2020/12/23	10	30.90	45	31.07	30.95	-35	10,183	-0.34%
2020/12/21	0	0.00	16	32.19	31.85	-16	10,133	-0.16%
2020/12/18	2	32.28	2	32.03	32.50	0	10,135	0.00%
2020/12/17	52	33.96	18	33.13	32.45	34	10,105	0.34%
2020/12/16	1	31.80	0	0.00	31.65	1	9,817	0.01%
2020/12/15	32	32.79	21	32.12	31.35	11	9,836	0.11%
2020/12/11	3	31.03	0	0.00	30.50	3	10,463	0.03%
2020/12/10	2	31.68	25	31.08	31.10	-23	11,009	-0.21%
2020/12/09	2	31.88	4	31.29	31.85	-2	10,898	-0.02%
2020/12/08	1	30.50	6	30.58	30.65	-5	10,838	-0.05%
2020/12/07	4	29.48	20	29.49	30.45	-16	10,996	-0.15%
2020/12/04	45	30.98	46	31.32	30.75	-1	10,907	-0.01%
2020/12/03	24	30.59	4	30.85	30.30	20	10,803	0.19%
2020/12/02	2	34.20	5	34.50	33.10	-3	10,629	-0.03%
2020/12/01	33	34.68	47.1	33.71	33.80	-14.1	10,668	-0.13%
2020/11/30	14	34.12	22	34.21	34.30	-8	10,483	-0.08%
2020/11/27	13	35.29	39	34.46	35.20	-26	10,356	-0.25%
2020/11/26	107	34.10	44.1	33.51	32.95	63	9,982	0.63%	大買/
2020/11/25	56	34.10	47	33.72	35.65	9	9,693	0.09%
2020/11/24	26	32.75	19	32.59	32.45	7	9,005	0.08%
2020/11/23	1	29.30	7	29.73	30.50	-6	8,365	-0.07%
2020/11/20	7	26.13	21	26.97	27.75	-14	8,207	-0.17%
2020/11/18	4	25.00	0	0.00	25.15	4	7,901	0.05%
2020/11/17	4	25.55	2	25.80	25.45	2	7,895	0.03%
2020/11/16	2	25.30	10	25.00	25.25	-8	7,733	-0.10%
2020/11/13	0	0.00	5	25.20	24.85	-5	7,678	-0.07%
2020/11/12	0	0.00	1	24.45	24.80	-1	7,692	-0.01%
2020/11/11	41	25.81	40	24.60	24.60	1	7,682	0.01%
2020/11/10	4	24.85	0	0.00	24.60	4	7,557	0.05%
2020/11/09	15	25.80	2	25.48	25.60	13	7,556	0.17%
2020/11/06	0	0.00	1	25.50	25.05	-1	7,466	-0.01%
2020/11/05	3	25.33	2	25.20	24.80	1	7,407	0.01%
2020/11/03	3	24.20	6	24.94	25.00	-3	7,369	-0.04%
2020/11/02	0	0.00	2	23.25	23.25	-2	7,294	-0.03%
2020/10/30	3	24.32	23	23.96	23.50	-20	7,398	-0.27%
2020/10/29	12	22.83	5	24.24	24.00	7	7,438	0.09%
2020/10/28	9	23.37	3	23.82	23.20	6	7,654	0.08%
2020/10/27	1	24.40	1	24.00	24.00	0	7,673	0.00%
2020/10/26	3	25.33	0	0.00	25.00	3	7,623	0.04%
2020/10/23	2	25.60	0	0.00	25.50	2	7,619	0.03%
2020/10/22	1	25.50	0	0.00	25.60	1	7,638	0.01%
2020/10/21	5	25.52	46	25.54	25.65	-41	7,636	-0.54%
2020/10/20	79	26.04	57	26.16	25.65	22	7,616	0.29%
2020/10/19	62	25.41	41	25.49	25.45	21	7,587	0.28%
2020/10/16	171	27.39	650	27.76	26.05	-479	7,541	-6.35%	大買/大賣/鉅額交易
2020/10/15	723	27.34	220	27.41	27.65	503	6,928	7.26%	大買/大賣/鉅額交易
2020/10/14	20	23.28	53	23.48	25.15	-33	6,621	-0.50%
2020/10/13	0	0.00	1	22.80	22.90	-1	6,575	-0.02%
2020/10/12	50	23.71	27	23.30	23.20	23	6,516	0.35%
2020/10/08	0	0.00	50	24.13	23.80	-50	6,541	-0.76%
2020/10/07	110	24.77	62	24.11	23.75	48	6,519	0.74%	大買/
2020/10/06	22	23.84	32	23.31	23.60	-10	6,319	-0.16%
2020/10/05	21	25.22	10	25.50	24.50	11	6,298	0.17%
2020/09/30	0	0.00	2	24.50	25.20	-2	6,462	-0.03%
2020/09/29	29	24.06	146	25.20	26.10	-117	6,666	-1.75%	大賣/鉅額交易
2020/09/28	36	23.29	36	23.74	23.75	0	6,907	0.00%
2020/09/25	65	24.28	22	23.97	22.70	43	6,987	0.62%
2020/09/24	29	24.04	9	23.85	23.75	20	7,210	0.28%
2020/09/23	71	25.21	29	24.70	24.70	42	7,297	0.58%
2020/09/22	3	24.07	0	0.00	24.15	3	7,295	0.04%
2020/09/21	29.1	24.67	28	25.51	25.05	1.1	7,268	0.02%
2020/09/18	0	0.00	2	24.60	25.10	-2	7,474	-0.03%
2020/09/17	106	24.36	98	24.45	24.85	8	7,527	0.11%	大買/
2020/09/16	237	23.90	246	24.03	23.80	-9	7,228	-0.12%	大買/大賣/
2020/09/15	17	22.54	11.3	22.34	23.15	5.7	6,509	0.09%
2020/09/11	4	18.55	3	19.15	19.15	1	5,861	0.02%
2020/09/10	2	17.40	1	17.45	17.45	1	5,726	0.02%
2020/09/09	0	0.00	5	15.60	15.90	-5	5,488	-0.09%
2020/09/08	5	16.05	0	0.00	15.70	5	5,462	0.09%
2020/09/07	0	0.00	5	16.50	16.20	-5	5,483	-0.09%
2020/09/04	13	16.39	11	16.37	16.10	2	5,393	0.04%
2020/09/03	1	15.80	2	16.13	15.85	-1	5,238	-0.02%
2020/09/02	0	0.00	4	15.83	15.70	-4	5,205	-0.08%
2020/09/01	24.5	16.54	20	16.65	15.85	4.5	5,138	0.09%
2020/08/27	0	0.00	1	15.45	15.15	-1	4,896	-0.02%
2020/08/26	10	15.95	12	15.84	15.60	-2	4,901	-0.04%
2020/08/25	5	15.12	0	0.00	15.35	5	4,848	0.10%
2020/08/24	2	14.75	0	0.00	14.70	2	4,803	0.04%
2020/08/21	1	14.25	1	14.45	14.70	0	4,788	0.00%
2020/08/18	0	0.00	32	15.82	15.60	-32	4,693	-0.68%
2020/08/13	0	0.00	1	15.75	15.65	-1	4,609	-0.02%
2020/08/12	0	0.00	2	16.20	16.25	-2	4,570	-0.04%
2020/08/11	0	0.00	1	16.45	15.95	-1	4,539	-0.02%
2020/08/10	2	16.05	15	16.50	16.25	-13	4,509	-0.29%
2020/08/07	5	16.73	6	16.68	16.40	-1	4,469	-0.02%
2020/08/06	11	16.99	13	16.83	16.70	-2	4,433	-0.05%
2020/08/05	12.1	17.25	14	17.28	16.95	-1.9	4,386	-0.04%
2020/08/04	1	16.80	0	0.00	17.45	1	4,252	0.02%
2020/08/03	47	17.03	12	17.25	17.10	35	4,147	0.84%
2020/07/31	14	15.63	17	16.05	16.05	-3	3,817	-0.08%
2020/07/29	1	14.25	0	0.00	14.40	1	3,680	0.03%
2020/07/24	6	15.85	3	15.20	15.40	3	3,586	0.08%
2020/07/23	1	16.10	0	0.00	16.20	1	3,550	0.03%
2020/07/22	2	15.15	2	15.28	15.40	0	3,334	0.00%
2020/07/21	0	0.00	56	14.11	14.00	-56	3,226	-1.74%
2020/07/20	1	13.50	24	13.62	13.55	-23	3,204	-0.72%
2020/07/17	1	14.60	1	15.15	14.50	0	3,152	0.00%
2020/07/16	0	0.00	1	14.55	14.60	-1	3,089	-0.03%
2020/07/15	1	14.95	8	14.91	14.50	-7	3,060	-0.23%
2020/07/14	2	15.10	4	14.50	14.50	-2	2,979	-0.07%
2020/07/13	6	15.88	0	0.00	15.35	6	2,924	0.21%
2020/07/10	55	15.80	13	15.98	15.10	42	2,867	1.46%
2020/07/09	42	17.88	39	16.46	16.05	3	2,753	0.11%
2020/07/08	62	17.31	60	17.65	17.35	2	2,532	0.08%
2020/07/07	1	16.70	0	0.00	16.75	1	2,255	0.04%
2020/07/06	49	15.32	2	15.20	15.25	47	1,929	2.44%
2020/07/03	15	15.08	16	15.09	15.70	-1	1,811	-0.06%
2020/07/02	1	13.05	11	14.21	14.30	-10	1,509	-0.66%
2020/07/01	50	13.31	100	13.20	13.00	-50	1,373	-3.64%
2020/06/30	23	12.69	9	12.70	12.75	14	1,269	1.10%
2020/06/29	113	13.29	74	13.09	13.15	39	1,230	3.17%	大買/
2020/06/24	76	12.49	120	12.75	12.95	-44	961	-4.58%	大賣/
2020/06/23	20	11.50	0	0.00	11.80	20	828	2.41%
2020/05/27	0	0.00	1	11.00	10.90	-1	797	-0.13%
2020/05/26	20	11.30	19	11.25	11.10	1	792	0.13%
2020/05/25	0	11.00	0	0.00	11.10	0	792	0.00%
2020/05/15	2	11.15	2	10.90	10.85	0	826	0.00%
2020/05/08	0	0.00	10	11.00	11.00	-10	826	-1.21%
2020/05/05	10	11.05	10	11.30	11.05	0	844	0.00%
2020/05/04	10	11.15	10	11.00	11.05	0	897	0.00%
2020/04/30	9	11.70	0	0.00	11.45	9	904	0.99%
2020/04/29	0	0.00	1	11.40	11.30	-1	888	-0.11%
2020/04/28	2	11.58	1	11.60	11.60	1	906	0.11%
2020/04/27	0	0.00	1	10.90	10.90	-1	877	-0.11%
2020/04/09	1	9.50	0	0.00	9.43	1	923	0.11%
2020/04/08	20	9.44	0	0.00	9.45	20	918	2.18%
2020/03/17	2	6.88	0	0.00	6.87	2	1,072	0.19%
2020/03/03	0	0.00	1	11.35	11.30	-1	1,281	-0.08%
2020/02/27	30	10.70	30	11.50	10.65	0	1,352	0.00%
2020/01/30	0	12.05	0	0.00	12.05	0	2,511	0.00%
2020/01/17	0	0.00	1	13.50	13.40	-1	2,632	-0.04%
2020/01/13	1	13.45	0	0.00	13.45	1	3,055	0.03%
2020/01/10	0	0.00	20	13.10	13.10	-20	3,086	-0.65%
2020/01/08	1	13.40	1	13.30	13.10	0	3,157	0.00%
2020/01/07	13	13.27	10	13.40	13.15	3	3,230	0.09%
2019/12/30	20	14.88	5	14.65	14.70	15	3,596	0.42%
2019/12/25	0	0.00	30	14.40	14.35	-30	4,028	-0.74%
2019/12/24	0	0.00	5	14.60	14.25	-5	4,174	-0.12%
2019/12/23	5	14.50	5	14.80	14.45	0	4,431	0.00%
2019/12/19	25	14.66	20	14.80	14.55	5	4,839	0.10%
2019/12/18	30	15.07	0	0.00	14.60	30	5,121	0.59%
2019/12/17	2	14.55	0	0.00	14.55	2	5,188	0.04%
2019/12/16	0	0.00	5	14.75	14.65	-5	5,357	-0.09%
2019/12/13	5	14.60	0	0.00	14.50	5	5,449	0.09%
2019/12/11	3	15.10	11	15.00	14.95	-8	5,424	-0.15%
2019/12/10	0	0.00	70	14.36	14.40	-70	5,399	-1.30%
2019/12/09	10	14.45	9	14.30	14.30	1	5,442	0.02%
2019/12/06	3	14.90	0	0.00	14.85	3	5,401	0.06%
2019/12/05	3	15.00	3	15.07	14.90	0	5,425	0.00%
2019/12/04	3	14.95	0	0.00	15.05	3	5,449	0.06%
2019/12/02	2	14.75	0	0.00	14.70	2	5,446	0.04%
2019/11/29	40	15.35	40	15.55	15.25	0	5,458	0.00%
2019/11/27	35	15.59	0	0.00	15.40	35	5,546	0.63%
2019/11/25	75	15.82	72	15.73	15.65	3	5,694	0.05%
2019/11/22	70	15.88	0	0.00	15.70	70	5,665	1.24%
2019/11/21	1	16.65	131	16.63	16.00	-130	5,609	-2.32%	大賣/鉅額交易
2019/11/19	20	15.83	0	0.00	15.70	20	5,384	0.37%
2019/11/18	31	15.91	5	15.90	15.90	26	5,361	0.48%
2019/11/15	42	15.96	30	16.25	15.85	12	5,328	0.23%
2019/11/14	10	15.60	20	15.55	15.60	-10	5,262	-0.19%
2019/11/13	84	16.19	1	16.15	16.05	83	5,206	1.59%
2019/11/12	1	16.45	1	16.50	16.40	0	5,135	0.00%
2019/11/11	30	15.95	30	16.13	16.00	0	4,951	0.00%
2019/11/08	0	0.00	1	15.45	15.45	-1	4,669	-0.02%
2019/11/07	1	14.30	0	0.00	14.05	1	4,558	0.02%
2019/11/01	0	0.00	3	14.90	14.90	-3	4,421	-0.07%
2019/10/29	1	14.80	0	0.00	15.10	1	4,347	0.02%
2019/10/25	0	0.00	5	15.35	15.45	-5	4,195	-0.12%
2019/10/24	5	15.65	20	15.90	15.75	-15	4,132	-0.36%
2019/10/23	164	15.04	161	15.04	15.05	3	3,867	0.08%	大買/大賣/
2019/10/17	0	0.00	5	13.50	13.85	-5	3,658	-0.14%
2019/10/16	5	13.30	0	0.00	13.50	5	3,629	0.14%
2019/10/14	0	0.00	3	14.68	14.65	-3	3,485	-0.09%
2019/10/09	0	0.00	12	14.95	14.80	-12	3,442	-0.35%
2019/10/08	11	14.73	0	0.00	14.70	11	3,383	0.33%
2019/10/07	8	16.05	6	16.38	15.75	2	3,252	0.06%
2019/10/04	8	15.64	0	0.00	15.70	8	3,139	0.25%
2019/10/03	17	15.91	18	15.89	16.00	-1	3,035	-0.03%
2019/10/02	6	15.10	6	15.21	15.30	0	2,849	0.00%
2019/10/01	1	14.95	9	15.47	14.70	-8	2,722	-0.29%
2019/09/27	10	16.40	7	15.97	16.00	3	2,557	0.12%
2019/09/26	11	16.09	8	16.21	16.35	3	2,397	0.13%
2019/09/25	15	15.53	0	0.00	15.75	15	2,122	0.71%
2019/09/24	2	14.63	20	14.74	14.75	-18	1,868	-0.96%
2019/09/19	5	12.60	1	12.55	12.70	4	1,270	0.31%
2019/09/18	9	11.45	4	11.55	11.55	5	1,084	0.46%
2019/09/12	1	11.35	0	0.00	11.30	1	929	0.11%
2019/09/11	4	11.60	0	0.00	11.20	4	889	0.45%
2019/09/10	10	10.75	28	10.63	10.90	-18	827	-2.18%
2019/09/09	18	10.79	0	0.00	10.75	18	806	2.23%
2019/09/05	0	0.00	8	10.37	10.40	-8	720	-1.11%
2019/09/04	0	0.00	4	10.15	10.15	-4	703	-0.57%
2019/09/02	0	0.00	5	11.10	10.95	-5	638	-0.78%
2019/08/30	0	0.00	5	11.25	10.85	-5	580	-0.86%
2019/08/28	10	10.25	0	0.00	10.30	10	417	2.40%
2019/08/15	0	8.25	0	0.00	8.26	0	170	0.00%
2019/08/14	0	0.00	1	8.20	8.27	-1	166	-0.60%
2019/08/08	1	8.07	0	0.00	8.05	1	145	0.69%
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%
2019/02/13	0	0.00	20	7.84	7.90	-20	943	-2.12%
2019/01/25	0	0.00	3	8.33	8.14	-3	887	-0.34%
2019/01/22	23	8.61	0	0.00	8.70	23	824	2.79%
2019/01/18	0	0.00	5	7.12	7.75	-5	675	-0.74%
2019/01/16	0	6.95	0	0.00	7.00	0	77	0.00%
2018/11/19	0	0.00	5	7.00	7.05	-5	59	-8.44%
2018/11/01	0	0.00	9	6.97	7.00	-9	63	-14.09%
2018/10/31	0	0.00	2	6.84	6.86	-2	64	-3.09%
2018/10/29	0	0.00	2	6.70	6.60	-2	68	-2.91%
2018/10/05	1	8.70	0	0.00	8.70	1	82	1.22%
2018/08/08	2	9.44	0	0.00	9.45	2	443	0.45%
2018/08/07	6	9.49	0	0.00	9.45	6	443	1.35%
2018/07/17	3	9.51	0	0.00	9.52	3	430	0.70%
2018/06/21	2	10.25	0	0.00	10.20	2	335	0.60%
2018/06/14	2	10.70	0	0.00	10.75	2	314	0.64%
2018/06/13	12	10.86	0	0.00	10.80	12	311	3.86%
2018/06/12	0	0.00	8	11.25	10.90	-8	307	-2.60%
2018/06/11	8	11.04	0	0.00	11.15	8	300	2.66%
2018/06/07	0	0.00	5	10.35	10.60	-5	260	-1.92%
2018/04/03	1	9.72	0	0.00	9.71	1	227	0.44%
2018/03/28	0	9.82	0	0.00	9.73	0	228	0.00%
2018/03/02	0	0.00	3	9.64	9.64	-3	208	-1.44%
2018/01/15	0	0.00	1	10.70	10.55	-1	363	-0.28%
2018/01/10	1	10.55	0	0.00	10.35	1	359	0.28%