旺玖 (6233)-富邦-陽明券商分點個股進出

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
30.25
漲跌
▲0.25
漲幅
+0.83%
成交量
172張
產業
上櫃半導體類股
229人加入追蹤

立即追蹤
本地時間:13:30(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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/11/22	0	0.00	12	30.47	30.25	-12	402	-2.98%
2024/11/21	2	30.03	0	0.00	30.00	2	402	0.50%
2024/11/20	0	0.00	0.1	30.10	30.05	-0.1	402	-0.02%
2024/11/18	1	30.50	1	30.75	30.70	0	419	0.00%
2024/11/15	0	0.00	3	31.35	31.10	-3	422	-0.72%
2024/11/13	2	30.20	0	0.00	30.25	2	404	0.49%
2024/11/07	0	0.00	1	32.00	32.00	-1	427	-0.23%
2024/11/05	0	0.00	0.1	30.85	31.20	-0.1	440	-0.02%
2024/10/30	2	30.65	1	30.80	30.60	1	470	0.21%
2024/10/29	0	31.15	0	31.20	31.15	0	468	-0.01%
2024/10/22	2	32.65	0	0.00	32.60	2	477	0.42%
2024/10/18	1	33.15	0	0.00	32.20	1	494	0.20%
2024/10/16	0.1	32.90	0	0.00	32.80	0.1	498	0.02%
2024/10/15	0	0.00	1	33.05	32.50	-1	495	-0.20%
2024/10/11	0	0.00	1	32.50	32.50	-1	493	-0.20%
2024/10/09	3	32.13	0	0.00	32.15	3	499	0.60%
2024/10/08	0	0.00	0	32.73	32.90	0	499	-0.01%
2024/10/07	0	32.95	0	0.00	33.05	0	506	0.00%
2024/10/04	1	32.50	1	33.05	32.90	0	516	0.00%
2024/10/01	1	32.55	1	32.80	33.30	0	533	0.00%
2024/09/30	3	33.50	6	33.40	32.80	-3	535	-0.56%
2024/09/27	4	34.84	3	34.37	34.10	1	530	0.18%
2024/09/26	20.1	34.84	16	35.24	34.75	4.1	503	0.81%
2024/09/19	0	0.00	0	32.20	32.00	0	438	0.00%
2024/09/10	0	30.60	0	0.00	30.45	0	631	0.00%
2024/09/05	1	30.30	0	0.00	31.55	1	685	0.15%
2024/09/04	1	30.30	2	30.05	30.15	-1	685	-0.15%
2024/08/22	0	0.00	1	32.90	32.50	-1	878	-0.11%
2024/08/20	0	0.00	15	32.90	32.40	-15	877	-1.71%
2024/08/19	0	0.00	10	32.22	32.30	-10	881	-1.13%
2024/08/15	0	0.00	1	31.65	31.60	-1	883	-0.11%
2024/08/14	10	31.40	5	31.35	31.40	5	888	0.56%
2024/08/13	1	30.95	3	31.22	31.30	-2	891	-0.22%
2024/08/12	1	31.00	2	31.43	31.25	-1	894	-0.11%
2024/08/09	24	31.58	5	31.20	30.95	19	893	2.13%
2024/08/08	1	29.70	1	30.10	29.85	0	887	0.00%
2024/08/07	0	0.00	1	29.70	29.70	-1	890	-0.11%
2024/08/06	1	25.00	0	0.00	27.00	1	892	0.11%
2024/08/05	1	27.75	10	27.79	27.75	-9	891	-1.01%
2024/08/02	1	31.20	0	0.00	30.80	1	886	0.11%
2024/08/01	0	0.00	1	32.25	32.15	-1	894	-0.11%
2024/07/30	0	0.00	1	31.95	31.70	-1	931	-0.11%
2024/07/29	2	31.55	0	0.00	30.70	2	932	0.21%
2024/07/26	0	0.00	10	32.08	32.05	-10	922	-1.08%
2024/07/23	3	33.13	0	0.00	33.15	3	928	0.32%
2024/07/22	1	32.90	1	32.10	32.10	0	944	0.00%
2024/07/19	3	33.73	5	34.34	33.30	-2	949	-0.21%
2024/07/18	4	34.73	8	35.05	34.60	-4	948	-0.42%
2024/07/17	0	35.60	0	0.00	35.55	0	959	0.00%
2024/07/16	0	0.00	16	35.06	35.00	-16	984	-1.62%
2024/07/15	2	35.55	3	35.50	35.45	-1	1,098	-0.09%
2024/07/12	0	0.00	10	35.61	35.40	-10	1,257	-0.80%
2024/07/11	0	0.00	7	35.94	35.65	-7	1,280	-0.55%
2024/07/09	0	0.00	2	35.50	36.00	-2	1,308	-0.15%
2024/07/08	0	0.00	5	37.15	36.65	-5	1,317	-0.38%
2024/07/05	6	37.23	4	37.39	37.55	2	1,325	0.15%
2024/07/04	5	37.12	2	37.13	36.85	3	1,320	0.23%
2024/07/03	5	36.25	2	36.28	36.15	3	1,336	0.22%
2024/07/02	0	0.00	1	36.25	35.65	-1	1,361	-0.07%
2024/07/01	3	36.30	0	0.00	35.95	3	1,370	0.22%
2024/06/26	3	36.90	0	0.00	36.45	3	1,398	0.21%
2024/06/25	1	37.10	0	0.00	37.05	1	1,400	0.07%
2024/06/24	4	37.35	9	37.62	37.05	-5	1,409	-0.35%
2024/06/21	18	39.40	22	39.73	38.50	-4	1,414	-0.28%
2024/06/20	4	38.84	2	37.90	38.20	2	1,335	0.15%
2024/06/19	1	36.15	0	0.00	36.15	1	1,315	0.08%
2024/06/18	0	0.00	1	37.15	36.70	-1	1,332	-0.08%
2024/06/17	1	37.80	0	0.00	37.40	1	1,372	0.07%
2024/06/14	0	0.00	8.5	37.63	38.00	-8.5	1,513	-0.56%
2024/06/11	1	37.50	2.1	36.53	36.45	-1.1	1,573	-0.07%
2024/06/07	0	37.05	13	36.96	37.05	-13	1,658	-0.78%
2024/06/06	1	35.35	0.2	35.60	35.25	0.8	1,718	0.05%
2024/06/05	1	35.90	1	36.05	35.90	0	1,740	0.00%
2024/06/04	0	0.00	6	37.06	36.40	-6	1,811	-0.33%
2024/06/03	1	36.60	0	0.00	36.60	1	1,868	0.05%
2024/05/31	8	37.13	2.5	37.00	36.70	5.5	1,946	0.28%
2024/05/30	0.7	36.13	2	35.90	35.80	-1.3	2,001	-0.07%
2024/05/29	14	37.21	10.3	37.29	36.95	3.7	2,121	0.18%
2024/05/28	4	36.33	5	36.33	35.80	-1	2,379	-0.04%
2024/05/27	1.2	33.87	1	33.90	34.45	0.2	2,728	0.01%
2024/05/24	6.1	33.86	0	0.00	34.00	6.1	3,435	0.18%
2024/05/23	1.2	33.62	0	0.00	33.60	1.2	3,624	0.03%
2024/05/22	1	34.70	1	34.75	34.55	0	3,728	0.00%
2024/05/21	5	34.65	0	0.00	34.65	5	3,928	0.13%
2024/05/17	0	0.00	1	34.90	35.00	-1	4,585	-0.02%
2024/05/16	0	0.00	1	34.85	34.40	-1	4,644	-0.02%
2024/05/15	6	35.00	2	34.98	34.55	4	4,780	0.08%
2024/05/14	5	34.75	4	34.68	34.60	1	4,807	0.02%
2024/05/13	1	33.90	0	0.00	33.90	1	4,843	0.02%
2024/05/10	1	33.80	4.1	34.27	34.40	-3.1	4,983	-0.06%
2024/05/09	4	34.71	3	35.00	34.25	1	5,037	0.02%
2024/05/08	1	35.85	3	35.93	35.85	-2	5,112	-0.04%
2024/05/07	4	35.51	0	0.00	35.75	4	5,166	0.08%
2024/05/06	4.2	36.01	4.2	36.08	35.40	0	5,220	0.00%
2024/05/03	5	36.69	2.5	37.34	36.30	2.5	5,286	0.05%
2024/05/02	1	36.60	0	0.00	36.60	1	5,367	0.02%
2024/04/30	4	37.04	2	37.00	36.95	2	5,633	0.04%
2024/04/29	1	37.10	1	37.00	37.00	0	5,750	0.00%
2024/04/26	7	37.35	1	37.85	36.75	6	6,058	0.10%
2024/04/25	3	37.40	2	37.68	37.20	1	6,584	0.02%
2024/04/24	1.1	38.05	1.1	38.24	38.05	0	6,835	0.00%
2024/04/23	0.2	37.60	1	38.15	37.60	-0.8	6,968	-0.01%
2024/04/22	2.5	38.33	0	0.00	37.50	2.5	7,237	0.03%
2024/04/19	25	41.45	17	41.26	39.95	8	7,305	0.11%
2024/04/18	29	41.75	49	41.98	41.45	-20	7,219	-0.28%
2024/04/17	1	37.80	9	38.49	38.70	-8	7,083	-0.11%
2024/04/16	5	36.59	5	36.60	36.60	0	7,093	0.00%
2024/04/15	2	38.35	0	0.00	38.00	2	7,126	0.03%
2024/04/12	1	38.10	6	38.73	39.05	-5	7,143	-0.07%
2024/04/11	6	38.48	6.2	38.64	38.05	-0.2	7,188	0.00%
2024/04/10	1	39.05	2	39.48	39.15	-1	7,247	-0.01%
2024/04/09	8	38.82	3	38.90	38.85	5	7,322	0.07%
2024/04/08	5	39.67	2	39.75	39.55	3	7,386	0.04%
2024/04/03	1	41.00	7	41.28	40.60	-6	7,431	-0.08%
2024/04/02	3.4	40.93	6	40.88	40.80	-2.6	7,578	-0.03%
2024/04/01	3.2	41.60	9	41.86	41.60	-5.8	7,862	-0.07%
2024/03/29	5.1	41.68	6.5	41.75	41.35	-1.4	7,986	-0.02%
2024/03/28	5.2	42.25	1	42.80	41.95	4.2	8,156	0.05%
2024/03/27	2.1	42.13	2	42.45	42.85	0.1	8,399	0.00%
2024/03/26	9.9	42.34	4	42.41	41.80	5.9	8,577	0.07%
2024/03/25	4	42.95	3	43.03	43.00	1	8,597	0.01%
2024/03/22	2.2	42.49	2	43.00	42.45	0.2	8,644	0.00%
2024/03/21	4	43.16	4	43.45	43.25	0	8,776	0.00%
2024/03/20	7.1	43.57	8	44.28	43.15	-0.9	9,018	-0.01%
2024/03/19	20.3	45.08	14	44.53	44.95	6.3	9,154	0.07%
2024/03/18	7	42.60	13	43.31	44.20	-6	9,159	-0.07%
2024/03/15	2.3	41.72	2	42.40	41.50	0.3	9,177	0.00%
2024/03/14	4.2	42.79	0	0.00	42.55	4.2	9,287	0.05%
2024/03/13	14.8	43.49	4	43.18	43.65	10.8	9,503	0.11%
2024/03/12	12.1	43.60	11	43.89	44.90	1.1	9,847	0.01%
2024/03/11	4	41.76	4	42.03	41.90	0	10,088	0.00%
2024/03/08	9.3	41.92	5	42.79	41.15	4.3	10,299	0.04%
2024/03/07	8	43.70	4	43.85	42.80	4	10,406	0.04%
2024/03/06	9.1	44.69	6	44.60	45.05	3.1	10,808	0.03%
2024/03/05	15.5	44.86	9	44.69	44.00	6.5	10,794	0.06%
2024/03/04	50.6	46.20	238	45.63	45.00	-187.4	10,769	-1.74%	大賣/鉅額交易
2024/03/01	168	47.85	50	47.69	47.00	118	10,672	1.11%	大買/鉅額交易
2024/02/29	54	48.10	33	48.13	47.70	21	10,405	0.20%
2024/02/27	76.1	46.34	62	47.11	46.00	14.1	10,049	0.14%
2024/02/26	112	44.19	9	44.34	44.10	103	9,419	1.09%	大買/鉅額交易
2024/02/23	5	42.82	8	42.82	42.90	-3	9,343	-0.03%
2024/02/22	16	43.47	24	43.63	43.05	-8	9,585	-0.08%
2024/02/21	23.2	43.78	15.4	43.33	43.60	7.9	9,508	0.08%
2024/02/20	31	42.25	43.1	42.69	42.50	-12.1	9,208	-0.13%
2024/02/19	7	40.24	6	40.45	40.00	1	8,919	0.01%
2024/02/16	15	39.92	7	41.24	41.05	8	8,865	0.09%
2024/02/15	4.3	38.08	1	38.20	38.60	3.3	8,727	0.04%
2024/02/05	3	37.92	7	37.88	37.65	-4	8,700	-0.05%
2024/02/02	26	40.37	14	39.97	38.40	12	8,663	0.14%
2024/02/01	12.1	39.91	18	39.99	39.20	-6	8,531	-0.07%
2024/01/31	12	40.20	6	39.91	39.60	6	8,479	0.07%
2024/01/30	3	39.33	7	39.02	38.85	-4	8,397	-0.05%
2024/01/29	2	40.08	6	40.01	39.65	-4	8,343	-0.05%
2024/01/26	8	41.16	5.9	40.84	40.10	2.1	8,282	0.03%
2024/01/25	6	42.33	3	42.03	41.30	3	8,197	0.04%
2024/01/24	37.4	43.20	55	43.49	43.30	-17.6	8,112	-0.22%
2024/01/23	23.1	42.55	36	42.96	42.60	-12.9	7,860	-0.16%
2024/01/22	91	42.52	219	42.25	42.90	-128	7,762	-1.65%	大賣/鉅額交易
2024/01/19	163	41.63	75	42.20	41.90	88	7,478	1.18%	大買/
2024/01/18	90	40.68	17.3	40.51	39.70	72.7	6,951	1.05%
2024/01/17	14	38.75	36	39.54	41.50	-22	6,776	-0.32%
2024/01/16	39.3	39.51	46.7	39.15	38.50	-7.4	6,663	-0.11%
2024/01/15	14	37.51	28	37.53	38.35	-14	6,453	-0.22%
2024/01/12	9.4	35.53	0	0.00	34.90	9.4	6,379	0.15%
2024/01/11	8	35.74	3	36.20	36.20	5	6,386	0.08%
2024/01/10	2	36.25	5	36.26	35.90	-3	6,509	-0.05%
2024/01/09	7	36.07	8	36.71	36.00	-1	6,504	-0.02%
2024/01/08	7	37.01	3	36.97	37.00	4	6,450	0.06%
2024/01/05	11	37.43	5.3	37.72	37.00	5.8	6,417	0.09%
2024/01/04	7	39.01	6	39.13	38.00	1	6,356	0.02%
2024/01/03	2.4	39.30	10	40.22	39.25	-7.7	6,280	-0.12%
2024/01/02	14	40.19	16.4	39.69	39.55	-2.4	6,187	-0.04%
2023/12/29	9	39.37	2	39.45	39.20	7	6,102	0.11%
2023/12/28	26	40.33	25.7	39.99	39.80	0.3	6,035	0.00%
2023/12/27	45	40.98	43.2	41.01	41.45	1.8	5,877	0.03%
2023/12/26	18	39.41	24	39.45	39.10	-6	5,575	-0.11%
2023/12/25	27	39.92	20	39.13	38.60	7	5,437	0.13%
2023/12/22	24	39.13	23	39.35	39.45	1	5,253	0.02%
2023/12/21	13	38.17	18	38.68	37.90	-5	4,997	-0.10%
2023/12/20	5	36.12	5	36.55	36.85	0	4,799	0.00%
2023/12/19	9	36.14	6	35.96	36.10	3	4,754	0.06%
2023/12/18	31	37.06	20	37.93	36.45	11	4,689	0.23%
2023/12/15	13	39.42	51	39.62	38.50	-38	4,531	-0.84%
2023/12/14	38.5	39.61	55	39.27	37.80	-16.5	4,272	-0.39%
2023/12/13	32	38.70	28.3	38.50	38.55	3.7	4,115	0.09%
2023/12/12	13.1	36.96	13	36.92	37.50	0.1	3,957	0.00%
2023/12/11	40.2	37.04	45	37.28	37.50	-4.8	3,875	-0.12%
2023/12/08	120	37.88	91	38.26	37.00	29	3,739	0.78%	大買/
2023/12/07	116	39.54	106	38.75	37.95	10	3,494	0.29%	大買/大賣/
2023/12/06	79	36.73	84.3	37.50	38.55	-5.3	3,058	-0.17%
2023/12/05	43.3	35.81	45	36.03	35.05	-1.7	2,738	-0.06%
2023/12/04	24	34.60	13	34.48	34.00	11	2,499	0.44%
2023/12/01	103.3	35.01	132	35.25	35.00	-28.7	2,317	-1.24%	大買/大賣/
2023/11/30	11	32.27	13	31.69	32.50	-2	1,843	-0.11%
2023/11/29	16	31.64	18	31.65	31.30	-2	1,770	-0.11%
2023/11/28	17	31.07	5	31.21	31.50	12	1,708	0.70%
2023/11/27	4	30.50	10	30.47	30.65	-6	1,672	-0.36%
2023/11/24	3	30.65	13.3	30.70	30.55	-10.3	1,630	-0.63%
2023/11/23	20	31.29	7	31.29	31.10	13	1,594	0.82%
2023/11/22	26	30.83	37	31.18	31.10	-11	1,511	-0.73%
2023/11/21	61	32.08	37	33.05	30.70	24	1,393	1.72%
2023/11/20	16	29.13	143.1	28.91	30.50	-127.1	1,040	-12.21%	大賣/鉅額交易
2023/11/17	83	27.76	151	27.92	27.75	-68	912	-7.45%	大賣/
2023/11/16	39	27.08	27	27.19	26.90	12	844	1.42%
2023/11/15	4	26.89	34	26.79	26.90	-30	830	-3.61%
2023/11/14	15	25.82	16	26.10	26.00	-1	818	-0.12%
2023/11/13	0	0.00	2.2	25.70	25.70	-2.2	816	-0.27%
2023/11/10	1	25.30	0	0.00	25.30	1	813	0.12%
2023/11/09	15	26.14	2	26.08	26.00	13	807	1.61%
2023/11/08	0	0.00	50	26.98	27.00	-50	794	-6.30%
2023/11/07	0	0.00	1	27.05	26.55	-1	783	-0.13%
2023/11/06	1	26.35	0	0.00	26.35	1	782	0.13%
2023/11/03	21	26.27	0	0.00	26.15	21	781	2.69%
2023/11/02	0	0.00	65	26.76	26.70	-65	782	-8.30%
2023/11/01	41	26.15	0	0.00	25.80	41	774	5.29%
2023/10/31	36	26.85	42	26.54	25.85	-6	768	-0.78%
2023/10/30	31	26.88	33	27.27	27.05	-2	754	-0.27%
2023/10/27	108	27.25	94	27.39	26.40	14	732	1.91%	大買/
2023/10/26	67	26.98	31	26.83	26.80	36	705	5.10%
2023/10/25	158	28.11	120	28.25	27.45	38	692	5.49%	大買/大賣/
2023/10/24	75	26.93	40	27.41	26.60	35	607	5.76%
2023/10/23	66	27.21	127	27.71	27.20	-61	582	-10.47%	大賣/
2023/10/20	67	26.24	81	26.49	25.85	-14	509	-2.75%
2023/10/19	44	27.00	26	26.46	26.75	18	490	3.67%
2023/10/18	58	26.76	50	27.04	26.10	8	451	1.77%
2023/10/17	0	0.00	5	26.28	26.45	-5	305	-1.64%
2023/10/16	2	24.08	0	0.00	24.05	2	279	0.72%
2023/10/05	0	0.00	1	25.10	25.10	-1	313	-0.32%
2023/10/04	1	24.40	8	24.68	24.80	-7	315	-2.22%
2023/09/22	2	24.15	0	0.00	24.20	2	367	0.54%
2023/09/20	1	24.40	0	0.00	24.05	1	375	0.27%
2023/09/19	1	24.75	1	25.65	24.60	0	381	0.00%
2023/09/18	2	25.30	5	25.85	25.40	-3	379	-0.79%
2023/09/12	0	23.90	0	0.00	23.65	0	380	0.00%
2023/09/08	0	0.00	1	24.00	23.90	-1	395	-0.25%
2023/09/05	1	24.80	0	0.00	25.00	1	437	0.23%
2023/09/04	1	24.30	2	24.43	24.50	-1	505	-0.20%
2023/08/30	0	23.85	0	0.00	24.10	0	603	0.00%
2023/08/24	1	23.00	0	0.00	23.00	1	704	0.14%
2023/08/17	1	22.85	1	23.55	23.70	0	962	0.00%
2023/08/15	0	0.00	1	23.25	23.30	-1	1,066	-0.09%
2023/08/14	1	22.60	0	0.00	22.85	1	1,082	0.09%
2023/08/10	2	23.50	0	0.00	23.05	2	1,089	0.18%
2023/08/09	0	0.00	1	24.35	24.05	-1	1,083	-0.09%
2023/08/08	2	24.68	0	0.00	24.50	2	1,085	0.18%
2023/08/02	0	0.00	1	25.10	24.95	-1	1,103	-0.09%
2023/07/31	1	25.45	1	25.90	25.40	0	1,100	0.00%
2023/07/28	0	0.00	2	25.48	25.45	-2	1,100	-0.18%
2023/07/27	0	0.00	3	25.20	25.10	-3	1,100	-0.27%
2023/07/26	5	24.85	0	0.00	24.60	5	1,101	0.45%
2023/07/25	0	0.00	2	25.35	25.20	-2	1,100	-0.18%
2023/07/24	1	24.90	0	0.00	24.85	1	1,099	0.09%
2023/07/21	0	0.00	3	25.30	25.30	-3	1,098	-0.27%
2023/07/20	1	25.25	0	0.00	25.25	1	1,105	0.09%
2023/07/19	1	25.50	0	0.00	25.05	1	1,109	0.09%
2023/07/18	4	25.99	1	25.40	25.40	3	1,115	0.27%
2023/07/17	0	0.00	1	26.55	26.55	-1	1,119	-0.09%
2023/07/14	6	26.58	0	0.00	26.50	6	1,138	0.53%
2023/07/10	0	0.00	2	26.50	26.20	-2	1,195	-0.17%
2023/07/07	2	26.85	0	0.00	26.90	2	1,269	0.16%
2023/07/06	0	0.00	6	27.43	27.35	-6	1,333	-0.45%
2023/07/05	1	28.45	4	28.29	27.90	-3	1,338	-0.22%
2023/07/04	1	28.05	0	0.00	27.95	1	1,338	0.07%
2023/07/03	2	28.15	1	28.10	27.80	1	1,342	0.07%
2023/06/30	3	28.13	4	28.08	27.85	-1	1,364	-0.07%
2023/06/29	0	0.00	2	27.65	27.60	-2	1,411	-0.14%
2023/06/28	1	27.05	1	27.10	26.85	0	1,418	0.00%
2023/06/27	4	26.66	1	27.15	26.50	3	1,443	0.21%
2023/06/26	1	27.25	0	0.00	26.90	1	1,462	0.07%
2023/06/20	1	27.55	4	27.69	27.95	-3	1,722	-0.17%
2023/06/19	1	27.45	5	27.70	27.85	-4	1,855	-0.22%
2023/06/16	2	27.70	0	0.00	27.65	2	2,005	0.10%
2023/06/15	1	27.80	10	28.11	27.80	-9	2,067	-0.44%
2023/06/14	0	0.00	3	27.80	27.75	-3	2,063	-0.15%
2023/06/13	7	27.69	2	27.83	27.80	5	2,066	0.24%
2023/06/12	33	27.80	16	27.35	27.35	17	2,069	0.82%
2023/06/09	15	28.30	8	27.78	27.70	7	2,072	0.34%
2023/06/08	100	28.81	14	28.34	28.15	86	2,116	4.06%
2023/06/07	15	29.79	85	29.75	30.30	-70	2,069	-3.38%
2023/06/06	3	28.35	2	28.15	28.40	1	2,102	0.05%
2023/06/05	10	29.58	10	29.15	28.80	0	2,177	0.00%
2023/06/01	0	0.00	10	28.90	28.75	-10	2,202	-0.45%
2023/05/31	43	29.48	28	29.75	29.00	15	2,201	0.68%
2023/05/30	43	29.15	57	29.49	29.50	-14	2,157	-0.65%
2023/05/29	5	29.00	30	28.90	29.10	-25	2,122	-1.18%
2023/05/26	2	28.13	1	28.00	27.65	1	2,085	0.05%
2023/05/25	15	28.62	0	0.00	28.25	15	2,075	0.72%
2023/05/24	59	29.03	27	29.23	28.50	32	2,057	1.56%
2023/05/23	22	29.18	16	29.17	29.05	6	1,999	0.30%
2023/05/22	3	28.95	47	29.53	29.60	-44	1,885	-2.34%
2023/05/19	3	27.72	7	27.64	26.95	-4	1,812	-0.22%
2023/05/18	9	26.93	2	26.85	26.90	7	1,781	0.39%
2023/05/16	0	0.00	10	26.50	26.30	-10	1,762	-0.57%
2023/05/12	2	24.58	5	24.75	25.40	-3	1,765	-0.17%
2023/05/11	2	25.58	1	25.65	25.00	1	1,763	0.06%
2023/05/10	0	0.00	1	25.60	26.30	-1	1,762	-0.06%
2023/05/09	3	26.65	2	25.98	26.00	1	1,761	0.06%
2023/05/08	2	26.23	2	26.08	25.85	0	1,750	0.00%
2023/05/05	2	26.18	2	26.13	26.05	0	1,758	0.00%
2023/05/04	1	25.80	0	0.00	25.80	1	1,769	0.06%
2023/05/03	10	26.30	2	26.30	26.00	8	1,771	0.45%
2023/05/02	2	26.73	1	26.70	26.60	1	1,771	0.06%
2023/04/27	1	25.80	1	26.20	25.85	0	1,769	0.00%
2023/04/26	1	25.80	0	0.00	25.85	1	1,769	0.06%
2023/04/24	4	26.46	3	26.50	26.60	1	1,759	0.06%
2023/04/21	6	26.14	2	26.65	25.60	4	1,758	0.23%
2023/04/20	4	27.38	5	26.87	26.55	-1	1,751	-0.06%
2023/04/19	0	0.00	4	27.63	27.55	-4	1,743	-0.23%
2023/04/18	150	28.74	5	28.61	28.30	145	1,728	8.39%	大買/鉅額交易
2023/04/17	1	28.45	2	28.35	28.40	-1	1,731	-0.06%
2023/04/14	0	0.00	8	28.70	28.05	-8	1,782	-0.45%
2023/04/13	10	28.25	1	28.10	28.25	9	1,788	0.50%
2023/04/12	26	28.96	32.5	29.05	28.65	-6.5	1,763	-0.37%
2023/04/11	16	27.93	10	28.26	28.55	6	1,681	0.36%
2023/04/10	2	26.65	0	0.00	27.00	2	1,616	0.12%
2023/04/07	0	0.00	9	26.79	26.70	-9	1,604	-0.56%
2023/04/06	5	27.26	3	27.27	27.05	2	1,592	0.13%
2023/03/31	13	27.88	7	27.99	27.50	6	1,582	0.38%
2023/03/30	37	27.98	15	28.01	27.85	22	1,550	1.42%
2023/03/29	0	26.95	2	26.30	26.30	-2	1,495	-0.13%
2023/03/28	0	0.00	3	27.35	27.00	-3	1,482	-0.20%
2023/03/27	3	27.17	5	27.27	26.90	-2	1,456	-0.14%
2023/03/24	2	28.15	10	28.11	27.75	-8	1,433	-0.56%
2023/03/23	20.5	29.09	31	28.90	28.60	-10.5	1,375	-0.76%
2023/03/22	28	28.05	23	28.07	28.30	5	1,166	0.43%
2023/03/21	24	27.14	65	27.05	27.15	-41	1,028	-3.99%
2023/03/20	73	25.92	23	26.09	26.50	50	927	5.39%
2023/03/17	0	24.00	0	0.00	24.10	0	862	0.00%
2023/03/16	6	23.62	4	24.00	23.65	2	864	0.23%
2023/03/15	3	24.78	0	0.00	24.25	3	858	0.35%
2023/03/14	1	24.55	0	24.75	24.50	1	854	0.11%
2023/03/13	6	25.30	9	25.56	25.15	-3	849	-0.35%
2023/03/10	0	0.00	7	24.71	24.15	-7	814	-0.86%
2023/03/09	2	26.35	14	26.05	25.40	-12	800	-1.50%
2023/03/08	2	24.58	20	25.89	25.95	-18	709	-2.54%
2023/03/07	8	24.43	6	24.37	23.60	2	694	0.29%
2023/03/06	7	23.29	2	23.70	23.70	5	682	0.73%
2023/03/02	0	0.00	2	22.45	22.40	-2	658	-0.30%
2023/02/24	1	23.20	1	22.55	22.45	0	654	0.00%
2023/02/23	0	0.00	1	23.50	22.85	-1	647	-0.15%
2023/02/21	0	0.00	1	22.85	22.95	-1	643	-0.16%
2023/02/20	4	23.15	1	23.25	23.05	3	644	0.47%
2023/02/17	0	0.00	1	22.40	22.70	-1	641	-0.16%
2023/02/16	1	22.50	0	0.00	22.65	1	643	0.16%
2023/02/15	0	0.00	1	22.30	22.30	-1	646	-0.15%
2023/02/14	1	22.50	1	22.50	22.45	0	644	0.00%
2023/02/13	0	0.00	0.1	23.50	22.20	-0.1	645	-0.01%
2023/02/10	1	22.00	0	0.00	22.00	1	646	0.15%
2023/02/09	0	0.00	2	22.93	22.70	-2	638	-0.31%
2023/02/08	4	23.51	0	0.00	23.10	4	638	0.63%
2023/02/07	0	0.00	1	23.15	23.15	-1	631	-0.16%
2023/02/06	0	0.00	2	23.08	23.05	-2	632	-0.32%
2023/02/03	0	0.00	2	23.33	23.25	-2	636	-0.31%
2023/02/02	0	0.00	1	23.20	23.20	-1	629	-0.16%
2023/02/01	1	22.85	1	22.50	22.70	0	618	0.00%
2023/01/30	2	21.98	0	0.00	22.00	2	611	0.33%
2023/01/17	0	0.00	2	21.33	21.25	-2	606	-0.33%
2023/01/13	1	21.35	3	21.35	21.20	-2	603	-0.33%
2023/01/10	0	0.00	1	22.35	22.05	-1	593	-0.17%
2023/01/09	3	22.57	2	22.43	22.10	1	589	0.17%
2023/01/06	1	22.50	3	22.72	22.30	-2	586	-0.34%
2023/01/05	5	22.78	3	23.37	22.60	2	588	0.34%
2023/01/04	7	22.99	18	23.22	23.30	-11	557	-1.97%
2023/01/03	4	21.40	1	22.40	22.40	3	494	0.61%
2022/12/29	1	20.50	0	0.00	20.35	1	477	0.21%
2022/12/28	5	21.43	4	21.35	20.70	1	479	0.21%
2022/12/23	1	20.55	1	20.55	20.55	0	478	0.00%
2022/12/19	2	21.28	0	0.00	21.25	2	495	0.40%
2022/12/16	2	22.25	0	0.00	22.00	2	495	0.40%
2022/12/15	5	22.60	0	0.00	22.60	5	491	1.02%
2022/12/14	3	22.80	0	0.00	22.60	3	490	0.61%
2022/12/13	0	0.00	1	22.65	22.75	-1	490	-0.20%
2022/12/12	11	22.70	8	22.22	22.50	3	487	0.62%
2022/12/07	16	23.17	0	0.00	22.40	16	433	3.69%
2022/12/06	0	0.00	2	23.35	23.20	-2	429	-0.47%
2022/12/05	3	23.85	2	23.68	24.10	1	427	0.23%
2022/12/02	7	23.62	18	24.20	24.00	-11	419	-2.62%
2022/12/01	1	22.75	0	0.00	22.75	1	398	0.25%
2022/11/30	0	0.00	2	22.60	22.70	-2	401	-0.50%
2022/11/29	21	23.51	7	23.43	22.75	14	414	3.37%
2022/11/28	5	21.75	4	22.70	22.70	1	348	0.29%
2022/11/24	0	0.00	1	20.50	20.60	-1	353	-0.28%
2022/11/17	1	21.55	1	21.50	21.60	0	478	0.00%
2022/11/16	0	0.00	1	21.40	21.30	-1	485	-0.21%
2022/11/15	0	0.00	1	21.10	21.10	-1	542	-0.18%
2022/11/14	0	0.00	3	20.62	20.65	-3	554	-0.54%
2022/11/09	1	20.75	1	20.45	20.40	0	742	0.00%
2022/11/07	0	0.00	1	20.25	20.25	-1	780	-0.13%
2022/11/04	1	19.70	0	0.00	20.10	1	779	0.13%
2022/11/02	0	0.00	4	19.85	19.85	-4	791	-0.51%
2022/11/01	0	0.00	3	18.85	19.25	-3	789	-0.38%
2022/10/25	0	0.00	2	18.00	17.85	-2	787	-0.25%
2022/10/24	0	0.00	1	18.80	18.40	-1	789	-0.13%
2022/10/20	3	18.15	0	0.00	18.35	3	794	0.38%
2022/10/19	0	0.00	1	18.80	18.75	-1	798	-0.13%
2022/10/18	1	19.00	0	0.00	19.00	1	800	0.12%
2022/10/14	0	0.00	1	18.50	18.45	-1	817	-0.12%
2022/10/12	0	0.00	20	18.90	19.25	-20	812	-2.46%
2022/10/11	3	19.45	0	0.00	19.10	3	815	0.37%
2022/10/06	1	20.60	0	0.00	20.90	1	826	0.12%
2022/10/05	6	21.10	9	20.97	20.60	-3	831	-0.36%
2022/09/30	1	19.80	0	0.00	20.20	1	846	0.12%
2022/09/29	10	20.60	3	20.40	20.05	7	850	0.82%
2022/09/28	6	20.10	1	20.05	19.70	5	854	0.58%
2022/09/26	4	21.59	1	20.70	20.85	3	869	0.34%
2022/09/23	1	22.80	0	0.00	22.30	1	885	0.11%
2022/09/22	0	0.00	10	22.73	22.95	-10	891	-1.12%
2022/09/21	5	23.04	0	0.00	22.95	5	897	0.56%
2022/09/19	3	23.45	0	0.00	23.35	3	935	0.32%
2022/09/15	0	0.00	4	24.60	23.95	-4	1,018	-0.39%
2022/09/13	0	0.00	2	24.50	24.45	-2	1,044	-0.19%
2022/09/12	0	0.00	1	24.10	24.20	-1	1,058	-0.09%
2022/09/07	6	23.38	0	0.00	23.15	6	1,084	0.55%
2022/09/06	3	24.30	1	25.30	24.25	2	1,080	0.19%
2022/09/05	4	25.63	0	0.00	25.50	4	1,076	0.37%
2022/09/02	1	26.20	3	26.22	26.05	-2	1,110	-0.18%
2022/09/01	16	26.44	12	26.77	26.20	4	1,121	0.36%
2022/08/31	3	26.60	2	26.75	26.75	1	1,135	0.09%
2022/08/30	8	26.89	7	26.78	26.90	1	1,155	0.09%
2022/08/29	8	25.16	15	25.53	26.20	-7	1,211	-0.58%
2022/08/26	3	26.30	3	26.55	26.10	0	1,442	0.00%
2022/08/25	9	26.32	12	26.58	26.50	-3	1,524	-0.20%
2022/08/24	1	25.60	1	25.30	25.45	0	1,528	0.00%
2022/08/23	4	25.60	0	0.00	25.45	4	1,525	0.26%
2022/08/22	9	26.64	8	25.99	25.95	1	1,517	0.07%
2022/08/19	5	26.30	7	26.27	26.15	-2	1,457	-0.14%
2022/08/18	10	26.79	4	26.63	26.20	6	1,444	0.42%
2022/08/17	3	25.80	0	0.00	26.25	3	1,400	0.21%
2022/08/16	10	26.48	12	26.70	26.10	-2	1,376	-0.15%
2022/08/15	6	24.90	25	25.39	26.15	-19	1,254	-1.51%
2022/08/12	0	0.00	3	23.80	23.80	-3	1,223	-0.25%
2022/08/08	0	0.00	7	23.25	23.50	-7	1,222	-0.57%
2022/08/05	1	22.80	0	0.00	23.05	1	1,224	0.08%
2022/08/03	6	22.65	0	0.00	22.40	6	1,230	0.49%
2022/07/29	0	0.00	3	23.90	23.85	-3	1,234	-0.24%
2022/07/28	2	24.05	0	0.00	23.70	2	1,233	0.16%
2022/07/26	3	23.55	0	0.00	23.30	3	1,231	0.24%
2022/07/21	2	24.53	6	24.48	24.65	-4	1,240	-0.32%
2022/07/20	3	24.07	4	24.00	23.65	-1	1,235	-0.08%
2022/07/19	0	0.00	4	23.30	23.40	-4	1,242	-0.32%
2022/07/18	0	0.00	4	23.60	23.45	-4	1,243	-0.32%
2022/07/15	4	23.14	4	22.60	23.10	0	1,240	0.00%
2022/07/14	4	22.50	2	22.50	22.55	2	1,236	0.16%
2022/07/12	2	21.28	5	21.15	21.15	-3	1,233	-0.24%
2022/07/11	4	22.35	1	22.35	22.20	3	1,234	0.24%
2022/07/08	11	22.38	12	22.29	22.15	-1	1,230	-0.08%
2022/07/07	1	21.55	1	21.70	21.75	0	1,224	0.00%
2022/07/06	4	21.29	3	21.25	21.00	1	1,223	0.08%
2022/07/05	1	21.10	1	22.05	22.00	0	1,220	0.00%
2022/07/04	2	21.95	1	22.10	21.25	1	1,208	0.08%
2022/07/01	16	22.86	5	23.67	21.80	11	1,201	0.92%
2022/06/30	6	24.40	1	24.15	24.10	5	1,179	0.42%
2022/06/29	2	24.45	0	0.00	24.35	2	1,172	0.17%
2022/06/28	3	25.05	4	25.15	24.90	-1	1,167	-0.09%
2022/06/27	18	25.71	11	26.12	25.85	7	1,164	0.60%
2022/06/24	3	25.83	6	25.76	25.30	-3	1,143	-0.26%
2022/06/23	10	25.10	4	25.03	24.40	6	1,146	0.52%
2022/06/22	4	24.53	2	24.60	23.85	2	1,113	0.18%
2022/06/21	1	23.45	1	23.35	24.95	0	1,099	0.00%
2022/06/20	7	23.86	2	24.05	22.70	5	1,099	0.45%
2022/06/17	10	24.81	4	24.53	24.60	6	1,087	0.55%
2022/06/16	5	25.75	1	24.70	24.70	4	1,073	0.37%
2022/06/15	2	26.83	3	26.90	26.50	-1	1,062	-0.09%
2022/06/14	5	26.60	4	26.96	26.95	1	1,062	0.09%
2022/06/13	6	27.11	5	26.91	27.10	1	1,056	0.09%
2022/06/10	2	27.55	1	27.20	27.20	1	1,002	0.10%
2022/06/09	3	28.58	9	28.77	28.10	-6	982	-0.61%
2022/06/08	7	29.37	7	29.08	29.50	0	956	0.00%
2022/06/07	11	29.24	5	29.19	29.30	6	923	0.65%
2022/06/06	28	29.37	24	29.52	29.00	4	810	0.49%
2022/06/02	10	28.35	26	29.43	29.60	-16	576	-2.77%
2022/06/01	6	25.40	10	26.17	26.95	-4	495	-0.81%
2022/05/31	1	24.15	1	24.35	24.50	0	467	0.00%
2022/05/30	0	0.00	0	24.10	24.15	0	474	0.00%
2022/05/25	0	0.00	0	23.25	23.85	0	500	0.00%
2022/05/17	5	23.91	2	23.98	23.85	3	520	0.58%
2022/05/13	0	0.00	3	22.80	22.60	-3	519	-0.58%
2022/05/06	1	22.80	4	22.69	22.55	-3	539	-0.56%
2022/05/05	1	23.75	1	23.75	23.60	0	540	0.00%
2022/05/03	4	22.95	0	0.00	22.95	4	553	0.72%
2022/04/29	0	0.00	1	23.00	22.75	-1	561	-0.18%
2022/04/28	1	22.20	0	0.00	22.10	1	564	0.18%
2022/04/25	5	22.54	6	22.91	22.30	-1	555	-0.18%
2022/04/22	0	0.00	2	24.45	24.30	-2	552	-0.36%
2022/04/20	0	0.00	1	25.20	25.15	-1	570	-0.18%
2022/04/19	0	0.00	5	24.70	24.65	-5	578	-0.86%
2022/04/18	1	24.40	0	0.00	24.30	1	580	0.17%
2022/04/15	3	25.67	2	25.80	25.50	1	577	0.17%
2022/04/12	0	0.00	1	26.40	26.15	-1	613	-0.16%
2022/04/11	7	26.68	0	0.00	26.65	7	614	1.14%
2022/04/08	1	27.75	9	27.70	27.70	-8	620	-1.29%
2022/04/07	2	28.10	0	0.00	27.65	2	628	0.32%
2022/04/01	9	28.93	6	28.90	28.95	3	696	0.43%
2022/03/29	0	0.00	1	30.10	30.00	-1	975	-0.10%
2022/03/28	0	30.30	0	0.00	30.10	0	976	0.00%
2022/03/25	1	29.55	0	0.00	29.10	1	939	0.11%
2022/03/23	5	29.99	7	29.98	30.00	-2	938	-0.21%
2022/03/21	6	29.25	2	29.20	29.20	4	939	0.43%
2022/03/18	0	28.95	0	0.00	28.65	0	954	0.00%
2022/03/17	1	28.75	6	28.70	29.00	-5	961	-0.52%
2022/03/14	1	28.10	3	28.37	28.60	-2	969	-0.21%
2022/03/10	1	28.80	2	28.70	28.80	-1	978	-0.10%
2022/03/09	2	27.80	2	27.55	28.20	0	985	0.00%
2022/03/08	2	26.70	0	0.00	26.75	2	995	0.20%
2022/03/07	3	28.35	0	0.00	28.40	3	996	0.30%
2022/03/04	1	29.90	0	0.00	29.55	1	995	0.10%
2022/03/03	2	30.00	0	0.00	30.00	2	1,000	0.20%
2022/03/02	3	30.42	2	29.90	29.60	1	1,008	0.10%
2022/02/25	3	28.75	0	0.00	28.70	3	1,023	0.29%
2022/02/24	4	28.99	0	0.00	28.95	4	1,043	0.38%
2022/02/21	0	0.00	4	30.75	30.85	-4	1,123	-0.36%
2022/02/17	0	0.00	2	31.78	31.10	-2	1,210	-0.17%
2022/02/16	8	31.41	4	31.46	31.25	4	1,368	0.29%
2022/02/14	3	30.05	2	30.05	30.00	1	1,387	0.07%
2022/02/11	1	31.50	9	31.55	31.50	-8	1,383	-0.58%
2022/02/10	10	32.14	0	0.00	32.05	10	1,386	0.72%
2022/02/09	1	31.85	2	32.33	32.60	-1	1,382	-0.07%
2022/02/07	1	30.00	0	0.00	30.20	1	1,380	0.07%
2022/01/26	2	29.80	0	0.00	29.20	2	1,391	0.14%
2022/01/25	2	29.30	0	0.00	29.10	2	1,433	0.14%
2022/01/24	2	29.95	1	30.00	29.95	1	1,455	0.07%
2022/01/21	1	30.85	4	31.10	30.85	-3	1,478	-0.20%
2022/01/20	1	31.95	0	0.00	31.85	1	1,487	0.07%
2022/01/18	0	0.00	1	33.35	32.95	-1	1,506	-0.07%
2022/01/17	1	32.80	4	32.64	33.00	-3	1,507	-0.20%
2022/01/14	6	30.99	8	30.80	31.20	-2	1,507	-0.13%
2022/01/13	1	32.40	0	0.00	32.30	1	1,503	0.07%
2022/01/12	3	32.73	0	0.00	32.60	3	1,510	0.20%
2022/01/11	0	0.00	1	33.60	33.40	-1	1,517	-0.07%
2022/01/10	1	33.35	0	0.00	33.70	1	1,519	0.07%
2022/01/05	1	34.55	0	0.00	34.25	1	1,517	0.07%
2022/01/04	1	35.95	1	35.75	35.40	0	1,507	0.00%
2022/01/03	0	0.00	8	35.39	35.60	-8	1,516	-0.53%
2021/12/30	1	35.55	0	0.00	35.55	1	1,514	0.07%
2021/12/29	2	35.58	4	35.74	35.55	-2	1,519	-0.13%
2021/12/27	3	36.80	52	36.41	36.55	-49	1,498	-3.27%
2021/12/24	69	37.92	43	37.73	37.10	26	1,470	1.77%
2021/12/23	4	34.79	2	34.80	34.70	2	1,252	0.16%
2021/12/22	0	0.00	11	33.97	34.20	-11	1,275	-0.86%
2021/12/21	1	33.70	0	0.00	33.60	1	1,281	0.08%
2021/12/17	1	34.15	0	0.00	34.10	1	1,291	0.08%
2021/12/16	2	35.08	1.1	35.01	34.85	1	1,300	0.07%
2021/12/14	4	33.64	2	33.70	33.70	2	1,312	0.15%
2021/12/13	1	34.90	0	0.00	34.80	1	1,309	0.08%
2021/12/10	2	34.83	0	0.00	34.90	2	1,411	0.14%
2021/12/09	3	35.47	0	0.00	35.30	3	1,417	0.21%
2021/12/08	1	35.80	0	0.00	35.80	1	1,430	0.07%
2021/12/07	1	36.10	1	36.40	35.80	0	1,480	0.00%
2021/12/06	9	36.05	0	0.00	36.20	9	1,498	0.60%
2021/12/02	5	35.80	0	0.00	35.80	5	1,634	0.31%
2021/12/01	7	37.00	1	37.15	37.05	6	1,717	0.35%
2021/11/30	10	36.98	7	36.89	36.25	3	1,911	0.16%
2021/11/29	1	36.00	8	36.07	36.20	-7	2,229	-0.31%
2021/11/26	4	35.74	1	36.20	35.90	3	2,300	0.13%
2021/11/25	2	36.83	0	0.00	36.75	2	2,306	0.09%
2021/11/24	3	37.08	14	37.00	37.25	-11	2,315	-0.48%
2021/11/23	6	38.36	8	38.44	37.65	-2	2,321	-0.09%
2021/11/22	7	39.81	10	39.82	39.60	-3	2,329	-0.13%
2021/11/19	3	38.60	6	38.32	39.00	-3	2,341	-0.13%
2021/11/18	7	39.84	4	38.55	38.50	3	2,345	0.13%
2021/11/17	0	0.00	1	39.95	39.90	-1	2,339	-0.04%
2021/11/16	16	40.44	13	40.41	39.70	3	2,354	0.13%
2021/11/15	18	39.99	23	40.85	40.35	-5	2,510	-0.20%
2021/11/12	1	37.50	0	0.00	38.00	1	2,401	0.04%
2021/11/10	5	37.00	0	0.00	36.90	5	2,460	0.20%
2021/11/08	0	0.00	1	37.10	36.95	-1	2,526	-0.04%
2021/11/04	3	37.88	0	0.00	37.65	3	2,688	0.11%
2021/11/03	1	37.00	1	37.40	37.40	0	2,827	0.00%
2021/11/02	5	37.55	2	39.25	36.85	3	2,957	0.10%
2021/11/01	0	0.00	4	39.11	39.75	-4	2,993	-0.13%
2021/10/29	12	38.98	12	38.15	38.20	0	3,217	0.00%
2021/10/28	8	38.01	6	37.50	37.95	2	3,323	0.06%
2021/10/26	1	37.65	1	37.35	36.90	0	3,529	0.00%
2021/10/22	2	36.78	7	36.27	36.85	-5	3,699	-0.14%
2021/10/21	2	36.90	2	36.70	36.25	0	3,784	0.00%
2021/10/20	1	35.60	4	35.75	36.00	-3	3,964	-0.08%
2021/10/19	2	35.20	0	0.00	35.90	2	4,171	0.05%
2021/10/18	3	34.70	4	34.48	34.50	-1	4,387	-0.02%
2021/10/15	1	34.90	5	34.67	34.50	-4	4,750	-0.08%
2021/10/14	5	33.62	0	0.00	33.55	5	5,159	0.10%
2021/10/13	0	0.00	4	35.20	33.65	-4	5,648	-0.07%
2021/10/12	0	0.00	1	34.60	34.80	-1	5,819	-0.02%
2021/10/08	7	36.36	5	36.56	35.95	2	5,853	0.03%
2021/10/05	0	0.00	1	34.80	35.40	-1	6,229	-0.02%
2021/10/04	2	33.68	0	0.00	33.60	2	6,491	0.03%
2021/10/01	1	36.00	6	36.50	35.70	-5	6,631	-0.08%
2021/09/30	2	38.00	3	37.47	37.90	-1	6,764	-0.01%
2021/09/29	6	37.43	1	38.35	37.20	5	6,900	0.07%
2021/09/28	1	40.50	3	40.00	39.35	-2	6,948	-0.03%
2021/09/24	1	40.05	3	39.97	39.80	-2	6,964	-0.03%
2021/09/23	5	40.51	3	40.28	39.30	2	6,969	0.03%
2021/09/22	1	39.60	2	39.80	39.75	-1	6,992	-0.01%
2021/09/17	0	0.00	1	39.85	40.75	-1	7,018	-0.01%
2021/09/16	6	40.65	4	40.83	40.25	2	7,020	0.03%
2021/09/15	5	41.35	3	41.32	40.30	2	7,014	0.03%
2021/09/14	0	0.00	1	40.95	40.95	-1	6,918	-0.01%
2021/09/13	7	42.02	4	41.89	41.70	3	6,965	0.04%
2021/09/10	5	41.08	9	41.68	42.50	-4	6,968	-0.06%
2021/09/09	9	40.86	9	40.98	40.80	0	6,948	0.00%
2021/09/08	12	40.90	9	40.35	40.05	3	6,946	0.04%
2021/09/07	30	42.05	31	41.55	41.00	-1	6,961	-0.01%
2021/09/06	20	44.52	5	43.80	43.75	15	6,884	0.22%
2021/09/03	30	44.35	19	44.49	45.85	11	6,819	0.16%
2021/09/02	50	45.06	141	45.10	43.00	-91	6,649	-1.37%	大賣/
2021/09/01	123	42.14	20	42.16	42.40	103	6,357	1.62%	大買/鉅額交易
2021/08/31	10	40.50	11	40.08	40.20	-1	6,283	-0.02%
2021/08/30	0	0.00	3	40.00	40.00	-3	6,340	-0.05%
2021/08/27	13	40.45	11	40.26	40.35	2	6,337	0.03%
2021/08/26	3	41.23	3	40.68	41.15	0	6,365	0.00%
2021/08/25	1	40.60	6	41.46	41.65	-5	6,393	-0.08%
2021/08/24	10	39.65	11	38.93	38.70	-1	6,420	-0.02%
2021/08/23	2	38.60	3	39.78	39.95	-1	6,419	-0.02%
2021/08/20	14	37.80	14	37.94	38.05	0	6,421	0.00%
2021/08/19	16	39.52	10	39.00	37.15	6	6,404	0.09%
2021/08/18	13	37.46	13	39.65	40.80	0	6,232	0.00%
2021/08/17	6	38.13	3	39.15	37.50	3	6,281	0.05%
2021/08/16	4	39.39	10	39.11	39.15	-6	6,417	-0.09%
2021/08/13	3	41.20	1	42.30	40.10	2	6,419	0.03%
2021/08/12	5	42.04	4	42.16	42.40	1	6,398	0.02%
2021/08/11	4	40.88	1	41.80	40.50	3	6,391	0.05%
2021/08/10	24	42.58	21	42.78	42.65	3	6,351	0.05%
2021/08/09	11	45.25	11	45.20	44.00	0	6,292	0.00%
2021/08/06	11	49.14	4	49.59	48.85	7	6,178	0.11%
2021/08/05	9	50.46	13	50.35	49.70	-4	6,089	-0.07%
2021/08/04	24	50.98	30.3	51.38	50.90	-6.3	6,067	-0.10%
2021/08/03	29	50.86	14	50.67	50.00	15	5,853	0.26%
2021/08/02	16	49.41	21	49.59	50.40	-5	5,732	-0.09%
2021/07/30	16	48.94	13	49.25	48.10	3	5,656	0.05%
2021/07/29	2	46.50	3	46.55	47.30	-1	5,563	-0.02%
2021/07/28	12	46.48	14	45.80	46.15	-2	5,528	-0.04%
2021/07/27	9	49.59	5	49.43	48.20	4	5,454	0.07%
2021/07/26	15.2	49.50	9	50.19	49.00	6.2	5,398	0.11%
2021/07/23	18.1	52.10	8	51.60	50.90	10.1	5,241	0.19%
2021/07/22	20.1	50.36	16	50.56	50.90	4.1	5,058	0.08%
2021/07/21	59	52.21	67	52.38	50.40	-8	4,870	-0.16%
2021/07/20	44	50.23	64	50.65	50.60	-20	4,546	-0.44%
2021/07/19	126	48.71	109	49.51	48.85	17	4,189	0.41%	大買/大賣/
2021/07/16	11	46.24	26	45.59	47.60	-15	3,875	-0.39%
2021/07/15	14	43.35	3	43.33	43.30	11	3,727	0.30%
2021/07/14	9	43.17	7	42.04	41.70	2	3,724	0.05%
2021/07/13	24	46.46	13	45.52	43.10	11	3,704	0.30%
2021/07/12	26	46.32	29	46.23	46.70	-3	3,630	-0.08%
2021/07/09	29	44.14	32	44.02	43.95	-3	3,500	-0.09%
2021/07/08	140	42.93	143	42.87	42.80	-3	3,315	-0.09%	大買/大賣/
2021/07/07	20	40.57	19	40.93	42.45	1	3,223	0.03%
2021/07/06	16	39.97	11	38.89	38.60	5	3,150	0.16%
2021/07/05	5	37.40	17	38.48	39.45	-12	3,161	-0.38%
2021/07/02	1	36.35	0	0.00	35.90	1	3,441	0.03%
2021/07/01	3	36.13	0	0.00	35.50	3	3,774	0.08%
2021/06/30	2	36.70	4	36.85	36.40	-2	4,141	-0.05%
2021/06/29	8	37.47	9	36.54	36.05	-1	4,326	-0.02%
2021/06/28	5	37.30	8	37.00	37.60	-3	4,511	-0.07%
2021/06/25	0	0.00	6	36.18	35.80	-6	4,571	-0.13%
2021/06/24	4	35.70	2	36.40	35.70	2	4,723	0.04%
2021/06/23	2	35.70	2	35.80	35.70	0	4,756	0.00%
2021/06/22	5	35.30	4	35.83	35.20	1	4,762	0.02%
2021/06/21	2	35.35	9	35.86	35.20	-7	4,726	-0.15%
2021/06/18	5	37.84	3	37.32	36.70	2	4,775	0.04%
2021/06/17	4	37.18	4	37.16	37.35	0	4,872	0.00%
2021/06/16	5	36.80	5	36.66	36.15	0	4,941	0.00%
2021/06/15	1	37.55	0	0.00	37.30	1	4,910	0.02%
2021/06/11	10	37.02	8	37.40	36.75	2	4,921	0.04%
2021/06/10	4	36.98	4	36.45	36.50	0	4,985	0.00%
2021/06/09	0	0.00	1	35.90	35.90	-1	4,982	-0.02%
2021/06/08	1	35.50	4	35.50	35.20	-3	5,004	-0.06%
2021/06/07	8	35.26	4	35.76	35.35	4	5,045	0.08%
2021/06/04	3	36.63	0	0.00	36.00	3	5,044	0.06%
2021/06/03	3	37.05	1	37.35	37.20	2	5,061	0.04%
2021/06/02	8	36.23	0	0.00	36.90	8	5,041	0.16%
2021/06/01	3	37.37	1	37.30	37.25	2	5,016	0.04%
2021/05/28	1	35.45	0	0.00	36.30	1	5,049	0.02%
2021/05/27	2	35.60	2.7	35.60	35.05	-0.7	5,101	-0.01%
2021/05/26	5	35.97	14	35.79	35.60	-9	5,130	-0.18%
2021/05/25	19	36.80	18	36.50	36.00	1	5,134	0.02%
2021/05/24	40	35.13	29	35.37	35.10	11	5,081	0.22%
2021/05/21	9	33.43	5	34.06	34.30	4	4,950	0.08%
2021/05/20	0	0.00	1	32.45	31.20	-1	5,039	-0.02%
2021/05/19	5	32.50	5	31.66	33.00	0	5,149	0.00%
2021/05/18	5	30.75	2	29.75	31.05	3	5,308	0.06%
2021/05/17	3	29.17	2	29.55	28.25	1	5,378	0.02%
2021/05/14	7	32.84	6	32.75	31.35	1	5,374	0.02%
2021/05/13	3	32.52	7	30.39	32.10	-4	5,392	-0.07%
2021/05/12	1	31.30	21	33.45	31.30	-20	5,458	-0.37%
2021/05/11	6	35.26	9	35.74	34.75	-3	5,471	-0.05%
2021/05/10	1	38.50	2	38.55	38.60	-1	5,523	-0.02%
2021/05/06	1	38.20	3	38.30	37.40	-2	5,616	-0.04%
2021/05/05	2	38.23	8	38.98	37.85	-6	5,648	-0.11%
2021/05/04	8	37.14	12	37.62	38.50	-4	5,710	-0.07%
2021/05/03	4	41.41	1	42.65	40.25	3	5,733	0.05%
2021/04/29	9	43.59	8	43.03	42.65	1	5,794	0.02%
2021/04/28	1	43.25	21	43.14	43.10	-20	5,910	-0.34%
2021/04/27	2	44.70	1	44.15	44.15	1	6,148	0.02%
2021/04/26	4	45.50	0	0.00	45.50	4	6,315	0.06%
2021/04/23	5	45.25	2	45.30	45.95	3	6,558	0.05%
2021/04/22	30	46.72	23	46.70	44.45	7	7,110	0.10%
2021/04/21	2	44.95	16	45.21	45.00	-14	7,442	-0.19%
2021/04/20	15	45.70	11	45.72	45.65	4	7,723	0.05%
2021/04/19	7	45.21	12	45.50	45.05	-5	7,967	-0.06%
2021/04/16	10	46.80	11	46.57	46.85	-1	7,998	-0.01%
2021/04/15	4	45.35	6	46.30	46.00	-2	7,966	-0.03%
2021/04/14	19	43.85	10	45.03	44.60	9	7,954	0.11%
2021/04/13	13	47.16	13	45.87	45.35	0	7,936	0.00%
2021/04/12	20	47.16	10	46.88	46.30	10	7,924	0.13%
2021/04/09	36	49.98	23	49.19	47.70	13	7,957	0.16%
2021/04/08	43	52.93	25	52.22	50.80	18	7,874	0.23%
2021/04/07	19	48.77	30	49.19	50.80	-11	7,737	-0.14%
2021/04/06	42	48.85	29	48.24	46.25	13	8,114	0.16%
2021/04/01	13	48.69	18	49.24	49.30	-5	7,935	-0.06%
2021/03/31	16	42.43	23	43.97	44.85	-7	7,785	-0.09%
2021/03/30	13	40.16	18	39.96	40.80	-5	7,590	-0.07%
2021/03/29	33	39.86	17	39.84	39.80	16	7,524	0.21%
2021/03/26	1	38.40	0	0.00	38.45	1	7,514	0.01%
2021/03/25	5	37.70	0	0.00	37.60	5	7,577	0.07%
2021/03/24	0	0.00	4	38.14	37.80	-4	7,655	-0.05%
2021/03/23	3	38.88	0	0.00	38.00	3	7,983	0.04%
2021/03/22	7	39.59	22	39.73	38.80	-15	7,982	-0.19%
2021/03/19	43	38.59	17	38.46	38.45	26	8,171	0.32%
2021/03/18	0	0.00	10	38.15	37.55	-10	8,189	-0.12%
2021/03/17	7	37.61	2	37.73	37.45	5	8,245	0.06%
2021/03/16	8	38.21	14	38.70	37.60	-6	8,342	-0.07%
2021/03/15	15	38.07	5	37.93	38.20	10	8,446	0.12%
2021/03/12	6	38.13	16	38.43	37.55	-10	8,495	-0.12%
2021/03/11	2	37.88	5	38.15	38.25	-3	8,563	-0.04%
2021/03/10	9	37.70	15	38.17	37.20	-6	8,654	-0.07%
2021/03/09	3	36.38	3	36.72	37.15	0	8,847	0.00%
2021/03/08	3	36.07	4	36.44	35.90	-1	8,934	-0.01%
2021/03/05	1	36.40	2	35.65	36.20	-1	9,125	-0.01%
2021/03/04	3	36.47	1	37.20	36.10	2	9,282	0.02%
2021/03/03	18	37.23	9	37.09	36.95	9	9,766	0.09%
2021/03/02	11	38.59	14	38.30	37.60	-3	10,027	-0.03%
2021/02/26	5	37.40	7	37.51	37.30	-2	10,675	-0.02%
2021/02/25	16	39.13	8	38.33	38.20	8	11,280	0.07%
2021/02/24	7	39.89	13	39.62	38.95	-6	11,445	-0.05%
2021/02/22	6	42.18	1	43.00	41.10	5	11,721	0.04%
2021/02/19	6	40.77	8	41.26	41.50	-2	11,630	-0.02%
2021/02/18	14	40.45	27	41.35	40.45	-13	11,709	-0.11%
2021/02/17	5	36.99	8	38.25	39.15	-3	11,615	-0.03%
2021/02/05	7	36.09	14	35.78	35.60	-7	11,542	-0.06%
2021/02/04	4	36.15	6	35.30	35.60	-2	11,538	-0.02%
2021/02/03	6	36.08	4	36.41	36.10	2	11,647	0.02%
2021/02/02	0	0.00	1	34.65	34.80	-1	11,573	-0.01%
2021/02/01	4	35.33	12	35.43	33.95	-8	11,622	-0.07%
2021/01/29	15	37.79	21	37.57	36.95	-6	11,625	-0.05%
2021/01/28	5	36.97	2	37.10	36.60	3	11,595	0.03%
2021/01/27	9	37.43	3	37.70	37.95	6	11,639	0.05%
2021/01/26	7	37.54	7	37.54	36.75	0	11,723	0.00%
2021/01/25	8	38.60	0	0.00	38.40	8	11,672	0.07%
2021/01/22	8	39.05	17	39.05	39.90	-9	11,665	-0.08%
2021/01/21	60	39.63	66	39.19	38.25	-6	11,681	-0.05%
2021/01/20	32	40.98	27	40.93	39.90	5	11,627	0.04%
2021/01/19	60	41.20	67	41.64	39.95	-7	11,434	-0.06%
2021/01/18	31	42.15	25	42.01	41.15	6	11,268	0.05%
2021/01/15	103	42.12	78	42.89	41.10	25	11,022	0.23%	大買/
2021/01/14	25	37.45	38	37.47	40.25	-13	10,463	-0.12%
2021/01/13	25	35.83	33	36.03	36.60	-8	10,049	-0.08%
2021/01/12	14	33.85	48	34.16	33.30	-34	9,995	-0.34%
2021/01/11	1	33.15	4	32.84	32.90	-3	9,871	-0.03%
2021/01/08	7	32.46	3	32.48	31.85	4	10,437	0.04%
2021/01/07	1	32.40	0	0.00	32.30	1	10,741	0.01%
2021/01/06	8	32.33	10	32.37	31.95	-2	10,821	-0.02%
2021/01/05	2	31.93	7	32.12	31.70	-5	10,828	-0.05%
2021/01/04	20	32.88	21	32.56	32.30	-1	10,836	-0.01%
2020/12/31	14	32.15	15	32.22	31.80	-1	10,799	-0.01%
2020/12/30	127	33.40	114	32.98	32.50	13	10,990	0.12%	大買/大賣/
2020/12/29	59	35.31	62	35.54	34.70	-3	10,909	-0.03%
2020/12/28	35	32.98	36	32.04	33.30	-1	10,246	-0.01%
2020/12/25	18	31.13	19	31.31	31.05	-1	10,112	-0.01%
2020/12/24	12	30.92	12	31.15	30.75	0	10,158	0.00%
2020/12/23	9	30.93	14	31.08	30.95	-5	10,183	-0.05%
2020/12/22	62	31.52	45	32.01	30.50	17	10,244	0.17%
2020/12/21	50	31.98	33	32.04	31.85	17	10,133	0.17%
2020/12/18	12	32.30	26	32.27	32.50	-14	10,135	-0.14%
2020/12/17	27	32.44	52	32.82	32.45	-25	10,105	-0.25%
2020/12/16	18	31.81	18	32.01	31.65	0	9,817	0.00%
2020/12/15	49	32.66	76	32.75	31.35	-27	9,836	-0.27%
2020/12/14	17	31.69	13	31.61	31.55	4	9,854	0.04%
2020/12/11	6	31.24	17	30.79	30.50	-11	10,463	-0.11%
2020/12/10	27	30.91	9	30.84	31.10	18	11,009	0.16%
2020/12/09	7	31.51	33	31.30	31.85	-26	10,898	-0.24%
2020/12/08	13	31.01	17	30.83	30.65	-4	10,838	-0.04%
2020/12/07	21	29.49	18	29.29	30.45	3	10,996	0.03%
2020/12/04	14	31.05	33	30.87	30.75	-19	10,907	-0.17%
2020/12/03	57	31.41	7	30.84	30.30	50	10,803	0.46%
2020/12/02	24	33.75	85	34.02	33.10	-61	10,629	-0.57%
2020/12/01	56	34.05	70	34.32	33.80	-14	10,668	-0.13%
2020/11/30	32	34.43	21	34.36	34.30	11	10,483	0.10%
2020/11/27	73	35.07	79	35.11	35.20	-6	10,356	-0.06%
2020/11/26	58	33.66	8	34.47	32.95	50	9,982	0.50%
2020/11/25	38	33.86	101	33.38	35.65	-63	9,693	-0.65%	大賣/
2020/11/24	119	32.48	73	32.77	32.45	46	9,005	0.51%	大買/
2020/11/23	32	29.31	19	30.05	30.50	13	8,365	0.16%
2020/11/20	11	26.59	50	27.36	27.75	-39	8,207	-0.48%
2020/11/19	22	25.30	0	0.00	25.25	22	7,906	0.28%
2020/11/18	0	0.00	6	25.05	25.15	-6	7,901	-0.08%
2020/11/17	8	25.72	40	25.91	25.45	-32	7,895	-0.41%
2020/11/16	8	25.53	8	25.42	25.25	0	7,733	0.00%
2020/11/13	1	25.00	4	24.90	24.85	-3	7,678	-0.04%
2020/11/12	22	24.66	1	24.45	24.80	21	7,692	0.27%
2020/11/11	23	25.25	9	24.91	24.60	14	7,682	0.18%
2020/11/10	0	0.00	2	24.98	24.60	-2	7,557	-0.03%
2020/11/09	11	25.72	5	25.46	25.60	6	7,556	0.08%
2020/11/06	104	25.11	3	25.42	25.05	101	7,466	1.35%	大買/鉅額交易
2020/11/05	5	24.80	5	24.95	24.80	0	7,407	0.00%
2020/11/04	6	24.76	24	25.12	24.95	-18	7,397	-0.24%
2020/11/03	17	24.83	19	24.98	25.00	-2	7,369	-0.03%
2020/11/02	4	23.43	12	23.39	23.25	-8	7,294	-0.11%
2020/10/30	21	24.09	13	24.28	23.50	8	7,398	0.11%
2020/10/29	18	22.60	5	23.86	24.00	13	7,438	0.17%
2020/10/28	17	23.64	9	23.49	23.20	8	7,654	0.10%
2020/10/27	10	24.21	2	24.10	24.00	8	7,673	0.10%
2020/10/26	9	25.64	6	25.66	25.00	3	7,623	0.04%
2020/10/23	2	25.40	0	0.00	25.50	2	7,619	0.03%
2020/10/22	2	25.45	3	25.23	25.60	-1	7,638	-0.01%
2020/10/21	1	25.25	5	25.41	25.65	-4	7,636	-0.05%
2020/10/20	30	26.26	30	25.82	25.65	0	7,616	0.00%
2020/10/19	2	25.40	4	25.20	25.45	-2	7,587	-0.03%
2020/10/16	68	27.77	66	27.05	26.05	2	7,541	0.03%
2020/10/15	45	27.08	102	27.29	27.65	-57	6,928	-0.82%	大賣/
2020/10/14	6	23.60	29	24.63	25.15	-23	6,621	-0.35%
2020/10/13	8	23.18	6	23.35	22.90	2	6,575	0.03%
2020/10/12	43	23.95	6	23.51	23.20	37	6,516	0.57%
2020/10/08	2	23.90	4	24.00	23.80	-2	6,541	-0.03%
2020/10/07	21	24.43	25	24.69	23.75	-4	6,519	-0.06%
2020/10/06	22	23.55	0	0.00	23.60	22	6,319	0.35%
2020/10/05	15	24.95	0	0.00	24.50	15	6,298	0.24%
2020/09/30	3	25.67	6	24.94	25.20	-3	6,462	-0.05%
2020/09/29	9	26.10	25	25.03	26.10	-16	6,666	-0.24%
2020/09/28	0	0.00	9	23.87	23.75	-9	6,907	-0.13%
2020/09/25	9	22.40	18	22.73	22.70	-9	6,987	-0.13%
2020/09/24	10	23.83	10	23.63	23.75	0	7,210	0.00%
2020/09/23	1	24.60	6	25.20	24.70	-5	7,297	-0.07%
2020/09/22	3	23.50	3	24.13	24.15	0	7,295	0.00%
2020/09/21	11	24.61	1	24.95	25.05	10	7,268	0.14%
2020/09/18	1	24.90	1	25.40	25.10	0	7,474	0.00%
2020/09/17	49	24.16	99	24.32	24.85	-50	7,527	-0.66%
2020/09/16	131	23.95	91	24.18	23.80	40	7,228	0.55%	大買/
2020/09/15	91	22.50	55.1	22.35	23.15	35.9	6,509	0.55%
2020/09/11	1	18.00	17	19.03	19.15	-16	5,861	-0.27%
2020/09/10	19	17.06	89	17.43	17.45	-70	5,726	-1.22%
2020/09/09	5	15.60	10	15.50	15.90	-5	5,488	-0.09%
2020/09/08	0	0.00	11	15.80	15.70	-11	5,462	-0.20%
2020/09/07	12	16.49	0	0.00	16.20	12	5,483	0.22%
2020/09/04	0	0.00	3	16.36	16.10	-3	5,393	-0.06%
2020/09/03	0	0.00	1	15.85	15.85	-1	5,238	-0.02%
2020/09/02	2	15.78	0	0.00	15.70	2	5,205	0.04%
2020/09/01	68	16.73	31	16.17	15.85	37	5,138	0.72%
2020/08/31	5	16.26	10	15.92	16.60	-5	4,991	-0.10%
2020/08/28	3	15.75	3	15.40	15.45	0	4,930	0.00%
2020/08/27	1	15.70	2	15.35	15.15	-1	4,896	-0.02%
2020/08/26	0	0.00	19	15.71	15.60	-19	4,901	-0.39%
2020/08/25	21	15.29	3	15.07	15.35	18	4,848	0.37%
2020/08/24	1	14.75	0	0.00	14.70	1	4,803	0.02%
2020/08/21	2	14.55	3	14.07	14.70	-1	4,788	-0.02%
2020/08/20	2	13.40	0	0.00	13.65	2	4,771	0.04%
2020/08/19	17	15.28	49	15.07	14.80	-32	4,734	-0.68%
2020/08/18	6	16.08	7	16.00	15.60	-1	4,693	-0.02%
2020/08/17	10	16.06	2	15.98	16.00	8	4,659	0.17%
2020/08/14	5	15.96	2	15.30	15.95	3	4,642	0.06%
2020/08/13	11	15.89	8	16.15	15.65	3	4,609	0.07%
2020/08/12	13	16.06	1	15.95	16.25	12	4,570	0.26%
2020/08/11	4	16.28	14	16.28	15.95	-10	4,539	-0.22%
2020/08/10	15	16.74	26	16.33	16.25	-11	4,509	-0.24%
2020/08/07	13	16.71	32	16.66	16.40	-19	4,469	-0.43%
2020/08/06	27	16.93	26	16.94	16.70	1	4,433	0.02%
2020/08/05	52	17.30	33	17.65	16.95	19	4,386	0.43%
2020/08/04	38	17.04	13	16.94	17.45	25	4,252	0.59%
2020/08/03	53	16.93	71	17.24	17.10	-18	4,147	-0.43%
2020/07/31	15	15.52	10	16.05	16.05	5	3,817	0.13%
2020/07/30	5	14.70	4	14.80	14.60	1	3,702	0.03%
2020/07/29	5	14.60	5	14.40	14.40	0	3,680	0.00%
2020/07/28	5	15.05	5	15.45	14.00	0	3,649	0.00%
2020/07/24	2	15.55	0	0.00	15.40	2	3,586	0.06%
2020/07/23	28	15.99	32	16.10	16.20	-4	3,550	-0.11%
2020/07/22	15	15.14	29	15.22	15.40	-14	3,334	-0.42%
2020/07/21	17	14.16	22	14.04	14.00	-5	3,226	-0.15%
2020/07/20	1	13.80	35	13.52	13.55	-34	3,204	-1.06%
2020/07/17	12	15.18	35	14.85	14.50	-23	3,152	-0.73%
2020/07/16	7	14.57	3	14.58	14.60	4	3,089	0.13%
2020/07/15	26	14.96	7	14.62	14.50	19	3,060	0.62%
2020/07/14	43	15.06	42	14.57	14.50	1	2,979	0.03%
2020/07/13	44	15.55	22	15.73	15.35	22	2,924	0.75%
2020/07/10	43	15.59	20	15.70	15.10	23	2,867	0.80%
2020/07/09	69	17.47	68	16.92	16.05	1	2,753	0.04%
2020/07/08	104	17.48	67	17.20	17.35	37	2,532	1.46%	大買/
2020/07/07	41	16.23	49	16.48	16.75	-8	2,255	-0.35%
2020/07/06	25	15.26	12	15.27	15.25	13	1,929	0.67%
2020/07/03	75	15.31	74	15.46	15.70	1	1,811	0.06%
2020/07/02	24	13.56	27	14.00	14.30	-3	1,509	-0.20%
2020/07/01	4	13.08	6	12.84	13.00	-2	1,373	-0.15%
2020/06/30	5	12.95	15	12.70	12.75	-10	1,269	-0.79%
2020/06/29	2	13.28	24	13.00	13.15	-22	1,230	-1.79%
2020/06/24	50	12.66	90	12.57	12.95	-40	961	-4.16%
2020/06/23	10	11.75	115	11.79	11.80	-105	828	-12.68%	大賣/鉅額交易
2020/06/22	0	0.00	2	10.85	10.75	-2	796	-0.25%
2020/06/19	0	0.00	0	10.70	10.65	0	801	0.00%
2020/06/18	12	10.71	0	0.00	10.70	12	806	1.49%
2020/06/17	5	10.55	2	10.55	10.55	3	805	0.37%
2020/06/16	1	10.65	0	0.00	10.55	1	807	0.12%
2020/06/15	1	10.65	3	10.45	10.45	-2	823	-0.24%
2020/06/12	62	11.01	3	10.93	10.90	59	824	7.16%
2020/06/11	3	10.92	0	0.00	10.70	3	789	0.38%
2020/06/10	1	11.15	0	0.00	11.10	1	801	0.12%
2020/06/09	10	11.05	0	0.00	11.00	10	806	1.24%
2020/06/05	0	0.00	2	11.40	11.30	-2	820	-0.24%
2020/06/03	6	11.21	3	11.30	11.20	3	822	0.36%
2020/06/02	13	11.30	22	11.44	11.25	-9	814	-1.10%
2020/06/01	0	0.00	1	10.80	10.75	-1	787	-0.13%
2020/05/28	1	10.45	2	10.85	10.40	-1	801	-0.12%
2020/05/27	5	11.30	30	11.24	10.90	-25	797	-3.14%
2020/05/26	3	11.20	10	11.20	11.10	-7	792	-0.88%
2020/05/25	2	11.10	0	0.00	11.10	2	792	0.25%
2020/05/22	0	0.00	2	11.00	11.00	-2	796	-0.25%
2020/05/21	0	0.00	15	11.12	11.10	-15	794	-1.89%
2020/05/19	40	10.84	0	0.00	10.75	40	817	4.89%
2020/05/18	1	10.85	0	0.00	10.85	1	824	0.12%
2020/05/15	5	10.95	20	11.10	10.85	-15	826	-1.82%
2020/05/14	0	0.00	3	11.22	10.90	-3	872	-0.34%
2020/05/13	0	0.00	40	11.43	11.55	-40	834	-4.79%
2020/05/12	12	11.30	0	0.00	11.15	12	832	1.44%
2020/05/11	0	0.00	4	11.05	11.10	-4	830	-0.48%
2020/05/07	0	0.00	2	11.10	11.15	-2	831	-0.24%
2020/05/04	22	11.12	0	0.00	11.05	22	897	2.45%
2020/04/30	20	11.43	0	0.00	11.45	20	904	2.21%
2020/04/29	27	11.47	2	11.50	11.30	25	888	2.81%
2020/04/28	4	11.48	2	11.18	11.60	2	906	0.22%
2020/04/24	7	9.96	0	0.00	9.95	7	865	0.81%
2020/04/23	1	9.87	0	0.00	9.92	1	865	0.12%
2020/04/20	0	0.00	1	9.90	9.95	-1	864	-0.12%
2020/04/17	0	0.00	2	9.90	9.78	-2	869	-0.23%
2020/04/15	1	9.65	1	9.55	9.63	0	865	0.00%
2020/04/13	0	0.00	2	9.60	9.65	-2	888	-0.23%
2020/03/31	0	0.00	2	8.15	8.09	-2	930	-0.21%
2020/03/27	2	7.85	1	8.23	7.80	1	953	0.10%
2020/03/24	2	6.35	50	6.31	6.31	-48	969	-4.95%
2020/03/23	10	6.08	0	0.00	6.10	10	1,015	0.99%
2020/03/20	2	6.63	0	0.00	6.73	2	1,025	0.20%
2020/03/19	6	6.22	0	0.00	6.18	6	1,032	0.58%
2020/03/17	26	6.96	1	7.09	6.87	25	1,072	2.33%
2020/03/16	5	8.47	20	8.01	7.63	-15	1,111	-1.35%
2020/03/13	2	8.47	0	0.00	8.47	2	1,112	0.18%
2020/03/11	10	10.90	0	0.00	10.45	10	1,160	0.86%
2020/03/10	1	10.20	0	0.00	10.60	1	1,173	0.09%
2020/03/09	1	10.90	0	0.00	10.65	1	1,185	0.08%
2020/02/27	2	10.65	0	0.00	10.65	2	1,352	0.15%
2020/02/20	0	0.00	1	12.35	12.30	-1	1,693	-0.06%
2020/02/19	5	12.20	1	12.15	12.15	4	1,698	0.24%
2020/02/17	1	12.70	1	12.40	12.45	0	1,806	0.00%
2020/02/14	1	12.00	0	0.00	12.20	1	1,830	0.05%
2020/02/12	0	0.00	10	12.15	12.15	-10	2,289	-0.44%
2020/01/31	10	11.15	0	0.00	11.15	10	2,473	0.40%
2020/01/20	0	0.00	1	13.35	13.35	-1	2,573	-0.04%
2020/01/10	10	13.15	0	0.00	13.10	10	3,086	0.32%
2020/01/09	4	13.29	0	0.00	13.20	4	3,110	0.13%
2020/01/07	1	13.40	0	0.00	13.15	1	3,230	0.03%
2019/12/26	0	0.00	1	14.40	14.45	-1	3,870	-0.03%
2019/12/23	1	14.45	0	0.00	14.45	1	4,431	0.02%
2019/12/19	0	0.00	1	14.60	14.55	-1	4,839	-0.02%
2019/12/11	10	14.75	0	0.00	14.95	10	5,424	0.18%
2019/12/10	0	0.00	2	14.25	14.40	-2	5,399	-0.04%
2019/12/09	2	14.43	10	14.30	14.30	-8	5,442	-0.15%
2019/12/05	0	0.00	1	15.10	14.90	-1	5,425	-0.02%
2019/12/03	0	0.00	2	14.95	14.95	-2	5,445	-0.04%
2019/11/27	0	0.00	2	15.78	15.40	-2	5,546	-0.04%
2019/11/26	1	15.75	8	15.81	15.70	-7	5,553	-0.13%
2019/11/25	11	15.96	1	16.10	15.65	10	5,694	0.18%
2019/11/22	11	15.85	57	15.82	15.70	-46	5,665	-0.81%
2019/11/21	128	16.72	83	16.20	16.00	45	5,609	0.80%	大買/
2019/11/18	0	0.00	15	15.88	15.90	-15	5,361	-0.28%
2019/11/15	26	16.05	0	0.00	15.85	26	5,328	0.49%
2019/11/14	14	15.58	31	15.48	15.60	-17	5,262	-0.32%
2019/11/13	11	16.13	31	16.15	16.05	-20	5,206	-0.38%
2019/11/12	32	16.42	12	16.73	16.40	20	5,135	0.39%
2019/11/11	50	15.96	29	15.83	16.00	21	4,951	0.42%
2019/11/08	10	14.60	18	15.17	15.45	-8	4,669	-0.17%
2019/11/07	6	14.19	0	0.00	14.05	6	4,558	0.13%
2019/11/06	2	14.98	8	15.19	14.90	-6	4,517	-0.13%
2019/11/05	0	0.00	1	14.80	14.85	-1	4,468	-0.02%
2019/11/04	1	15.20	1	14.70	14.70	0	4,450	0.00%
2019/11/01	7	14.59	1	14.90	14.90	6	4,421	0.14%
2019/10/30	2	14.95	2	14.80	14.75	0	4,366	0.00%
2019/10/29	1	15.45	50	15.32	15.10	-49	4,347	-1.13%
2019/10/28	15	15.97	6	15.70	15.40	9	4,271	0.21%
2019/10/25	22	15.68	10	15.35	15.45	12	4,195	0.29%
2019/10/24	31	15.78	36	15.48	15.75	-5	4,132	-0.12%
2019/10/23	71	14.86	11	14.95	15.05	60	3,867	1.55%
2019/10/16	18	13.58	1	13.40	13.50	17	3,629	0.47%
2019/10/15	6	14.42	0	0.00	13.65	6	3,572	0.17%
2019/10/14	1	14.90	0	0.00	14.65	1	3,485	0.03%
2019/10/04	1	15.60	1	15.60	15.70	0	3,139	0.00%
2019/10/03	0	0.00	10	16.00	16.00	-10	3,035	-0.33%
2019/10/02	10	14.80	1	15.65	15.30	9	2,849	0.32%
2019/10/01	16	15.13	10	14.80	14.70	6	2,722	0.22%
2019/09/27	3	16.45	2	15.70	16.00	1	2,557	0.04%
2019/09/26	1	16.35	2	16.30	16.35	-1	2,397	-0.04%
2019/09/25	3	14.70	7	15.49	15.75	-4	2,122	-0.19%
2019/09/24	1	15.00	0	0.00	14.75	1	1,868	0.05%
2019/09/23	3	14.60	9	15.00	15.30	-6	1,689	-0.36%
2019/09/20	3	13.45	13	13.91	13.95	-10	1,391	-0.72%
2019/09/19	14	12.28	5	12.53	12.70	9	1,270	0.71%
2019/09/18	0	0.00	12	11.46	11.55	-12	1,084	-1.11%
2019/09/17	11	11.21	0	0.00	10.75	11	979	1.12%
2019/09/16	0	0.00	1	11.35	11.15	-1	948	-0.11%
2019/09/12	0	0.00	2	11.40	11.30	-2	929	-0.22%
2019/09/11	0	0.00	2	11.05	11.20	-2	889	-0.22%
2019/09/09	0	0.00	10	10.78	10.75	-10	806	-1.24%
2019/09/03	2	10.40	0	0.00	10.25	2	684	0.29%
2019/09/02	0	0.00	2	11.15	10.95	-2	638	-0.31%
2019/08/30	2	11.00	19	10.99	10.85	-17	580	-2.93%
2019/08/28	9	10.50	19	10.65	10.30	-10	417	-2.40%
2019/08/26	3	8.56	0	0.00	8.88	3	210	1.42%
2019/03/28	0	7.94	0	0.00	7.98	0	1,025	0.00%
2019/03/20	0	0.00	1	8.26	8.14	-1	1,009	-0.10%
2019/03/13	0	0.00	2	8.10	8.06	-2	999	-0.20%
2019/02/21	2	8.05	0	0.00	8.06	2	971	0.21%
2019/02/19	3	8.07	0	0.00	8.07	3	965	0.31%
2019/02/14	0	0.00	2	7.95	8.04	-2	950	-0.21%
2019/02/13	2	7.90	2	7.90	7.90	0	943	0.00%
2019/02/12	2	7.93	0	0.00	7.92	2	940	0.21%
2019/01/28	2	8.27	0	0.00	8.14	2	897	0.22%
2019/01/22	0	0.00	1	8.82	8.70	-1	824	-0.12%
2019/01/18	6	7.40	5	7.69	7.75	1	675	0.15%
2018/12/28	1	7.02	0	0.00	7.09	1	80	1.28%
2018/12/03	3	7.19	0	0.00	7.21	3	72	4.12%
2018/11/30	9	7.23	0	0.00	7.16	9	68	13.07%
2018/10/15	0	0.00	5	7.55	7.79	-5	85	-5.87%
2018/08/10	0	0.00	10	9.40	9.39	-10	423	-2.36%
2018/07/26	2	9.50	0	0.00	9.52	2	440	0.45%
2018/06/20	5	10.40	0	0.00	10.20	5	333	1.50%
2018/06/15	10	10.80	0	0.00	10.65	10	318	3.14%
2018/06/14	0	0.00	3	10.70	10.75	-3	314	-0.95%
2018/06/11	13	10.50	2	11.15	11.15	11	300	3.66%
2018/06/08	10	10.10	0	0.00	10.15	10	273	3.65%
2018/05/22	2	9.74	0	0.00	9.56	2	214	0.93%
2018/05/21	4	9.65	0	0.00	9.74	4	210	1.90%
2018/05/18	0	0.00	2	9.80	9.80	-2	193	-1.03%
2018/05/16	2	8.83	0	0.00	8.97	2	165	1.21%
2018/05/07	2	8.99	0	0.00	8.94	2	161	1.24%
2018/04/09	2	9.72	0	0.00	9.72	2	226	0.88%
2018/03/31	0	0.00	6	9.71	9.72	-6	226	-2.65%
2018/03/15	0	0.00	2	10.30	10.30	-2	231	-0.86%
2018/03/02	2	9.65	0	0.00	9.64	2	208	0.96%
2018/02/06	2	9.39	0	0.00	9.35	2	221	0.90%
2018/02/01	0	0.00	1	10.30	10.30	-1	229	-0.44%
2018/01/23	2	11.05	1	10.55	10.75	1	320	0.31%
2018/01/10	2	10.40	0	0.00	10.35	2	359	0.56%