優盛 (4121)-玉山-台南券商分點個股進出

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

優盛

(4121)

可現股當沖

股價
22.80
漲跌
▼0.90
漲幅
-3.80%
成交量
467張
產業
上櫃生技醫療類股
157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

優盛 (4121)籌碼相關－玉山-台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

玉山-台南券商分點個股進出
玉山-台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
2024/04/18	0	23.63	0	0.00	23.70	0	419	0.00%
2024/04/10	0	0.00	6	25.05	24.75	-6	416	-1.44%
2024/04/09	1	24.85	101	25.01	24.75	-100	452	-22.12%	大賣/
2024/03/29	1	25.45	0	0.00	25.45	1	437	0.23%
2024/03/27	0	0.00	0.1	26.40	26.35	-0.1	429	-0.02%
2024/03/26	7	26.77	7	26.40	26.65	0	437	0.00%
2024/03/25	0	0.00	1	26.35	26.00	-1	441	-0.23%
2024/03/18	0	0.00	25	26.30	26.40	-25	403	-6.19%
2024/03/15	0	0.00	1	26.10	26.00	-1	397	-0.25%
2024/03/14	0	0.00	1	26.05	26.20	-1	391	-0.26%
2024/03/13	0	0.00	2	26.00	26.20	-2	390	-0.51%
2024/03/12	0	0.00	2	26.25	26.00	-2	384	-0.52%
2024/03/11	1	26.00	2	26.00	26.00	-1	396	-0.25%
2024/03/07	0	0.00	2	26.25	25.75	-2	422	-0.47%
2024/03/06	0	25.30	2	25.75	25.85	-2	483	-0.41%
2024/03/04	0	24.70	0	0.00	24.75	0	550	0.00%
2024/03/01	0	24.70	0	0.00	24.60	0	615	0.00%
2024/02/15	1	23.60	0	0.00	24.10	1	671	0.15%
2024/02/01	2	23.83	0	0.00	23.80	2	676	0.30%
2024/01/29	2	23.90	2	23.95	23.90	0	698	0.00%
2024/01/26	0	0.00	1	23.90	23.80	-1	698	-0.14%
2024/01/25	4	23.95	2	23.90	23.95	2	699	0.29%
2024/01/24	2	24.00	2	24.30	23.95	0	699	0.00%
2024/01/22	0	23.85	0	0.00	23.90	0	704	0.00%
2024/01/19	0	23.75	1	23.70	23.70	-1	709	-0.14%
2024/01/17	2	23.53	0	0.00	23.50	2	710	0.28%
2024/01/16	2	24.08	1	23.85	23.90	1	706	0.14%
2024/01/15	1	23.90	0	0.00	24.15	1	706	0.14%
2024/01/12	3	24.00	0	0.00	23.95	3	706	0.42%
2024/01/09	1	24.70	0	0.00	24.25	1	710	0.14%
2024/01/03	3	25.60	5	26.11	25.40	-2	704	-0.28%
2023/12/28	2	24.90	0	0.00	24.80	2	664	0.30%
2023/12/27	1	24.95	0	0.00	25.00	1	663	0.15%
2023/12/26	1	25.00	0	0.00	24.95	1	663	0.15%
2023/12/22	6	25.29	6	25.21	25.20	0	657	0.00%
2023/12/21	3	25.68	2	25.35	25.35	1	654	0.15%
2023/12/20	1	25.45	0	0.00	25.45	1	639	0.16%
2023/12/15	1	24.90	0	0.00	24.90	1	589	0.17%
2023/12/14	1	25.25	0	0.00	24.90	1	589	0.17%
2023/12/13	1	25.05	0	0.00	24.90	1	591	0.17%
2023/12/08	2	25.38	0	0.00	25.25	2	587	0.34%
2023/12/07	0	0.00	20	25.38	25.30	-20	584	-3.42%
2023/12/04	22	27.20	4	27.24	27.05	18	545	3.30%
2023/12/01	0	0.00	21	27.66	27.25	-21	516	-4.06%
2023/11/30	0	0.00	1	26.50	26.50	-1	447	-0.22%
2023/11/29	21	26.80	10	26.80	26.95	11	427	2.57%
2023/11/28	7	26.46	6	26.28	26.25	1	356	0.28%
2023/11/27	4	26.26	19	26.31	26.80	-15	285	-5.26%
2023/11/24	1	24.60	2	24.93	24.40	-1	221	-0.45%
2023/11/21	1	23.95	0	0.00	24.00	1	218	0.46%
2023/11/20	1	24.00	0	0.00	24.10	1	223	0.45%
2023/11/17	2	24.05	10	24.25	24.20	-8	223	-3.59%
2023/11/14	0	0.00	1	23.50	23.50	-1	234	-0.43%
2023/11/09	1	24.50	12	24.57	24.30	-11	244	-4.51%
2023/11/08	1	24.25	0	0.00	24.30	1	251	0.40%
2023/11/07	5	24.88	22	24.22	24.80	-17	260	-6.53%
2023/11/06	0	0.00	1	23.85	23.80	-1	259	-0.39%
2023/10/27	0	0.00	10	23.15	23.50	-10	299	-3.34%
2023/10/26	0	0.00	10	23.05	22.80	-10	311	-3.21%
2023/10/23	2	22.73	0	0.00	22.60	2	344	0.58%
2023/10/19	3	22.53	2	22.73	22.70	1	383	0.26%
2023/10/18	1	22.50	2	22.15	22.35	-1	410	-0.24%
2023/10/17	2	22.73	1	22.60	22.70	1	438	0.23%
2023/10/12	1	23.25	0	0.00	23.40	1	688	0.15%
2023/10/06	0	0.00	1	23.80	23.70	-1	722	-0.14%
2023/10/05	0	23.95	0	0.00	23.80	0	734	0.00%
2023/10/04	1	23.70	0	23.75	23.80	1	759	0.13%
2023/10/03	0	0.00	0	24.10	23.85	0	773	0.00%
2023/10/02	0	0.00	2	23.93	24.10	-2	793	-0.25%
2023/09/28	2	24.20	0	0.00	23.80	2	826	0.24%
2023/09/25	0	0.00	1	24.50	24.45	-1	962	-0.10%
2023/09/18	1	24.90	0	0.00	24.80	1	1,686	0.06%
2023/09/14	3	24.03	3	24.22	24.50	0	1,701	0.00%
2023/09/08	0	0.00	1	23.75	23.70	-1	1,773	-0.06%
2023/09/06	1	23.90	0	0.00	23.80	1	1,812	0.06%
2023/09/05	23	23.97	0	0.00	24.00	23	1,835	1.25%
2023/08/31	1	23.95	0	0.00	24.25	1	1,966	0.05%
2023/08/24	0	0.00	1	23.40	23.40	-1	2,059	-0.05%
2023/08/22	1	23.60	7	23.60	23.60	-6	2,101	-0.29%
2023/08/18	1	23.75	0	0.00	23.60	1	2,152	0.05%
2023/08/15	3.1	24.55	0	0.00	24.60	3.1	2,277	0.13%
2023/08/14	2	24.25	2	24.15	24.15	0	2,303	0.00%
2023/08/10	1	26.15	0	0.00	25.35	1	2,323	0.04%
2023/08/09	1	26.65	0	0.00	26.40	1	2,367	0.04%
2023/08/07	0	0.00	1	27.00	27.15	-1	2,576	-0.04%
2023/08/04	1	27.10	0	0.00	27.20	1	2,619	0.04%
2023/08/02	1	27.25	0	0.00	26.85	1	2,739	0.04%
2023/08/01	2	27.50	0	0.00	27.35	2	2,833	0.07%
2023/07/31	3	27.62	5	27.90	27.40	-2	3,006	-0.07%
2023/07/28	0	0.00	1	28.10	28.00	-1	3,308	-0.03%
2023/07/27	0	0.00	5	28.32	28.40	-5	3,529	-0.14%
2023/07/24	3	28.55	2	28.35	28.25	1	4,267	0.02%
2023/07/20	2	29.90	5	30.00	30.00	-3	4,445	-0.07%
2023/07/19	4	30.64	4	30.53	30.35	0	4,449	0.00%
2023/07/18	107	30.01	9.1	30.34	29.85	97.9	4,382	2.23%	大買/
2023/07/17	0.1	29.35	0	0.00	29.20	0.1	4,298	0.00%
2023/07/13	0.1	27.95	0	0.00	27.80	0.1	4,305	0.00%
2023/07/12	2	28.40	10	28.05	28.10	-8	4,306	-0.19%
2023/07/11	5	28.70	17	28.52	28.30	-12	4,300	-0.28%
2023/07/10	10	29.20	5	29.55	29.05	5	4,282	0.12%
2023/07/07	1.2	29.38	2	29.25	29.25	-0.8	4,278	-0.02%
2023/07/06	2.1	29.57	7	30.45	29.65	-4.9	4,260	-0.12%
2023/07/05	1.1	30.25	7	30.05	30.15	-5.9	4,230	-0.14%
2023/07/04	5.1	29.72	3	29.40	29.35	2.1	4,198	0.05%
2023/07/03	5.1	30.07	1	29.95	30.25	4.1	4,166	0.10%
2023/06/30	18	30.65	10	30.44	30.70	8	4,107	0.19%
2023/06/29	21	29.60	22	29.80	30.05	-1	3,948	-0.03%
2023/06/28	32	29.90	13.7	30.26	28.55	18.3	3,765	0.49%
2023/06/27	1	27.95	7	29.10	29.45	-6	3,494	-0.17%
2023/06/26	2.1	26.30	0	0.00	26.80	2.1	3,406	0.06%
2023/06/21	2	26.65	0	0.00	26.75	2	3,398	0.06%
2023/06/20	4	26.75	2	26.80	26.60	2	3,393	0.06%
2023/06/19	4	27.24	1	27.05	27.05	3	3,382	0.09%
2023/06/13	0.1	28.10	0	0.00	27.90	0.1	3,328	0.00%
2023/06/12	3.1	28.69	0	0.00	28.10	3.1	3,317	0.09%
2023/06/09	10	28.10	0	0.00	28.85	10	3,299	0.30%
2023/06/08	1.4	28.39	0	0.00	28.20	1.4	3,283	0.04%
2023/06/07	7.1	29.01	1	28.95	28.90	6.1	3,278	0.18%
2023/06/06	80.1	28.55	2	29.33	29.35	78.1	3,251	2.40%
2023/06/05	0.2	28.15	1	28.20	28.40	-0.8	3,185	-0.03%
2023/06/02	11	27.76	0	0.00	27.55	11	3,165	0.35%
2023/06/01	0	0.00	0.1	27.35	27.40	-0.1	3,145	0.00%
2023/05/30	2.2	27.24	0	0.00	27.05	2.2	3,163	0.07%
2023/05/29	0.2	28.00	0	0.00	27.70	0.2	3,160	0.01%
2023/05/26	3.1	27.65	5	27.75	27.55	-2	3,155	-0.06%
2023/05/25	0.1	28.40	6	28.30	28.20	-5.9	3,127	-0.19%
2023/05/24	3.1	28.83	0	0.00	28.70	3.1	3,118	0.10%
2023/05/23	4	28.93	2	29.60	29.40	2	3,133	0.06%
2023/05/19	1	28.15	1	28.25	28.00	0	3,034	0.00%
2023/05/16	0	0.00	2	29.10	28.75	-2	2,952	-0.07%
2023/05/15	20	29.15	2	28.95	28.80	18	2,933	0.61%
2023/05/12	1	29.50	18	29.02	29.45	-17	2,880	-0.59%
2023/05/11	18	30.07	13	30.38	29.90	5	2,815	0.18%
2023/05/10	5	33.29	2	33.20	33.20	3	2,687	0.11%
2023/05/09	8	34.41	5	34.06	33.55	3	2,643	0.11%
2023/05/08	9	34.85	3	34.28	34.55	6	2,525	0.24%
2023/05/05	24	35.34	5	35.41	34.75	19	2,429	0.78%
2023/05/04	13	34.99	23	34.56	36.10	-10	2,260	-0.44%
2023/05/03	18.1	35.22	43	34.97	35.85	-24.9	1,953	-1.27%
2023/05/02	55	34.42	21.2	34.21	34.60	33.9	1,731	1.96%
2023/04/28	6	33.60	17.2	33.60	33.60	-11.2	1,226	-0.91%
2023/04/27	11	28.45	7	28.51	30.55	4	1,131	0.35%
2023/04/26	1	27.70	11	27.36	27.80	-10	981	-1.02%
2023/04/25	16	27.11	4	26.94	27.50	12	919	1.30%
2023/04/24	6	26.06	5	25.79	26.25	1	803	0.12%
2023/04/21	0.1	25.00	4	25.70	24.85	-4	786	-0.50%
2023/04/20	0.1	25.75	0	0.00	25.50	0.1	771	0.01%
2023/04/19	3	25.48	2	25.43	25.40	1	742	0.13%
2023/04/18	5	25.06	3	25.08	25.05	2	734	0.27%
2023/04/17	0	0.00	1	24.70	24.90	-1	740	-0.14%
2023/04/14	1	24.40	0	0.00	24.45	1	755	0.13%
2023/04/12	0	0.00	2	24.30	24.45	-2	836	-0.24%
2023/03/31	0	0.00	1	23.80	23.85	-1	1,410	-0.07%
2023/03/29	0	0.00	5	24.00	23.75	-5	1,572	-0.32%
2023/03/28	1	23.85	0	0.00	23.75	1	1,957	0.05%
2023/03/27	0	0.00	1	24.10	24.05	-1	2,005	-0.05%
2023/03/23	0	24.65	0	0.00	23.75	0	2,104	0.00%
2023/03/21	1	23.95	0	0.00	23.90	1	2,313	0.04%
2023/03/16	1	23.35	1	23.30	23.05	0	2,447	0.00%
2023/03/15	0	23.35	0	0.00	23.45	0	2,485	0.00%
2023/03/14	1	22.75	0	0.00	22.80	1	2,487	0.04%
2023/03/10	2	23.20	1	23.05	23.05	1	2,495	0.04%
2023/03/09	2	24.00	0	0.00	23.90	2	2,482	0.08%
2023/03/07	1	24.35	0	0.00	24.20	1	2,472	0.04%
2023/03/06	1	24.55	0	0.00	24.50	1	2,465	0.04%
2023/03/01	1	23.95	0	0.00	23.90	1	2,434	0.04%
2023/02/08	0	0.00	1	24.35	24.00	-1	2,358	-0.04%
2023/02/06	1	24.30	0	0.00	24.35	1	2,334	0.04%
2023/02/03	0	0.00	4	24.10	24.15	-4	2,334	-0.17%
2023/02/02	0	0.00	38	24.23	24.20	-38	2,325	-1.63%
2023/02/01	0	0.00	21	24.02	23.90	-21	2,314	-0.91%
2023/01/31	0	0.00	59	23.58	23.70	-59	2,305	-2.56%
2023/01/30	0	0.00	34	23.38	23.45	-34	2,297	-1.48%
2023/01/17	0	0.00	37	23.59	23.55	-37	2,295	-1.61%
2023/01/16	0	0.00	3	23.80	23.85	-3	2,291	-0.13%
2023/01/12	2	23.33	1	23.53	23.35	1	2,270	0.04%
2023/01/11	1	23.90	0	0.00	23.90	1	2,228	0.04%
2023/01/06	2	23.25	0	0.00	23.30	2	2,192	0.09%
2023/01/05	3	23.47	0	0.00	23.35	3	2,183	0.14%
2023/01/04	2	24.10	1	24.10	24.00	1	2,152	0.05%
2023/01/03	11	24.47	11	24.55	24.60	0	2,126	0.00%
2022/12/30	6	24.23	1	24.35	24.45	5	2,054	0.24%
2022/12/29	7	24.34	2	24.40	24.55	5	2,038	0.25%
2022/12/28	15	24.30	2	24.30	24.10	13	1,992	0.65%
2022/12/27	32	24.53	25	24.46	25.20	7	1,949	0.36%
2022/12/26	39	25.52	27	25.79	25.95	12	1,855	0.65%
2022/12/23	27	24.85	23	24.82	24.50	4	1,636	0.24%
2022/12/22	21	23.75	13	23.62	24.20	8	1,465	0.55%
2022/12/21	52	24.19	15	24.07	24.00	37	1,410	2.62%
2022/12/20	168	25.30	64	24.15	24.05	104	1,317	7.89%	大買/鉅額交易
2022/12/19	0	0.00	60.1	24.85	24.85	-60.1	944	-6.36%
2022/12/16	1	23.10	101	22.90	22.60	-100	907	-11.02%	大賣/
2022/12/15	0	0.00	335	22.51	22.45	-335	840	-39.85%	大賣/鉅額交易
2022/12/14	3	23.52	66	23.12	23.50	-63	819	-7.68%
2022/12/13	17	23.15	19	23.99	23.80	-2	767	-0.26%
2022/12/12	60	23.20	17	22.73	22.90	43	622	6.91%
2022/12/09	0	0.00	73	22.24	22.20	-73	552	-13.21%
2022/12/08	3	22.68	32	22.45	22.60	-29	551	-5.26%
2022/12/07	1	22.50	8	22.52	22.75	-7	530	-1.32%
2022/12/06	0	0.00	24	21.33	21.25	-24	505	-4.75%
2022/12/05	10	21.56	0	0.00	21.50	10	516	1.94%
2022/12/01	6	20.76	0	0.00	20.75	6	520	1.15%
2022/11/29	1	20.25	0	0.00	20.50	1	604	0.17%
2022/11/25	5	20.37	0	0.00	20.15	5	761	0.66%
2022/11/24	14	20.54	0	0.00	20.45	14	826	1.69%
2022/11/23	0	0.00	2	20.55	20.60	-2	832	-0.24%
2022/11/18	2	20.28	0	0.00	20.30	2	868	0.23%
2022/11/17	0	0.00	1	20.55	20.45	-1	894	-0.11%
2022/11/16	4	19.96	0	0.00	20.00	4	912	0.44%
2022/11/15	9	20.05	0	0.00	20.00	9	971	0.93%
2022/11/14	2	20.08	0	0.00	20.20	2	990	0.20%
2022/11/11	1	19.95	2	20.20	20.05	-1	1,051	-0.10%
2022/11/10	2	20.03	0	0.00	20.00	2	1,097	0.18%
2022/11/08	5	19.91	1	20.30	19.90	4	1,139	0.35%
2022/11/07	3	20.10	0	0.00	20.10	3	1,138	0.26%
2022/11/04	4	19.53	0	0.00	19.80	4	1,142	0.35%
2022/11/03	5	19.58	0	0.00	19.60	5	1,148	0.44%
2022/11/02	3	19.72	2	19.68	19.65	1	1,153	0.09%
2022/11/01	15	19.55	0	0.00	19.60	15	1,160	1.29%
2022/10/31	6	19.10	0	0.00	19.00	6	1,157	0.52%
2022/10/28	7	19.02	0	0.00	18.90	7	1,164	0.60%
2022/10/27	9	19.15	0	0.00	19.30	9	1,170	0.77%
2022/10/26	4	18.94	1	18.90	18.90	3	1,177	0.25%
2022/10/25	12	19.04	0	0.00	18.85	12	1,181	1.02%
2022/10/24	7	19.40	0	0.00	19.25	7	1,179	0.59%
2022/10/21	4	19.33	0	0.00	19.25	4	1,191	0.34%
2022/10/20	12	19.42	0	0.00	19.60	12	1,212	0.99%
2022/10/19	11	19.80	0	0.00	19.60	11	1,220	0.90%
2022/10/18	5	19.87	0	0.00	19.85	5	1,234	0.41%
2022/10/17	10	19.25	0	0.00	19.55	10	1,242	0.80%
2022/10/14	48	19.80	0	0.00	19.90	48	1,241	3.86%
2022/10/13	106	19.59	11	19.49	19.15	95	1,250	7.60%	大買/
2022/10/12	1	19.65	0	0.00	19.90	1	1,250	0.08%
2022/10/11	6	19.87	0	0.00	19.80	6	1,250	0.48%
2022/10/07	1	20.45	0	0.00	20.45	1	1,248	0.08%
2022/10/06	4	20.69	0	0.00	20.85	4	1,255	0.32%
2022/10/05	8	20.78	0	0.00	20.70	8	1,264	0.63%
2022/10/04	1	21.10	1	21.20	21.15	0	1,279	0.00%
2022/10/03	10	20.85	0	0.00	20.85	10	1,284	0.78%
2022/09/30	11	20.79	0	0.00	20.90	11	1,290	0.85%
2022/09/29	50	20.58	0	0.00	20.80	50	1,293	3.87%
2022/09/28	4	20.64	81	20.09	19.80	-77	1,290	-5.97%
2022/09/27	4	20.38	0	0.00	21.20	4	1,287	0.31%
2022/09/26	10	20.73	0	0.00	20.30	10	1,285	0.78%
2022/09/23	16	21.82	0	0.00	21.50	16	1,294	1.24%
2022/09/22	1	22.35	0	0.00	22.40	1	1,298	0.08%
2022/09/20	0	0.00	5	22.74	23.10	-5	1,297	-0.39%
2022/09/19	0	0.00	9	22.23	22.45	-9	1,298	-0.69%
2022/09/16	5	22.66	0	0.00	22.60	5	1,298	0.38%
2022/09/15	44	23.14	1	22.90	22.85	43	1,305	3.29%
2022/09/14	17	23.40	5	23.35	23.40	12	1,294	0.93%
2022/09/13	1	23.95	32	23.85	23.85	-31	1,279	-2.42%
2022/09/12	1	24.10	71	24.56	24.60	-70	1,283	-5.45%
2022/09/08	0	0.00	2	23.90	24.25	-2	1,291	-0.15%
2022/09/07	4	23.55	1	23.65	23.55	3	1,294	0.23%
2022/09/06	2	23.55	6	23.82	23.85	-4	1,298	-0.31%
2022/09/05	5	24.85	1	24.45	24.45	4	1,301	0.31%
2022/09/02	11	25.28	2	25.30	24.80	9	1,278	0.70%
2022/09/01	11	25.64	8	25.53	25.60	3	1,287	0.23%
2022/08/31	2	24.75	1	24.90	24.50	1	1,262	0.08%
2022/08/29	4	23.24	0	0.00	23.85	4	1,196	0.33%
2022/08/26	1	23.85	1	24.20	23.85	0	1,201	0.00%
2022/08/24	1	23.80	2	23.93	23.80	-1	1,199	-0.08%
2022/08/23	5	23.04	1	23.40	23.50	4	1,186	0.34%
2022/08/22	4	23.40	0	0.00	23.25	4	1,183	0.34%
2022/08/19	4	23.19	5	23.21	23.40	-1	1,140	-0.09%
2022/08/18	12	23.36	12	23.02	22.95	0	1,138	0.00%
2022/08/16	1	21.95	0	0.00	21.80	1	1,074	0.09%
2022/08/15	0	0.00	1	21.65	21.80	-1	1,107	-0.09%
2022/08/12	1	20.80	5	20.80	20.75	-4	1,134	-0.35%
2022/08/11	0	0.00	1	20.50	20.55	-1	1,272	-0.08%
2022/08/08	1	20.35	3	20.20	20.15	-2	1,455	-0.14%
2022/08/05	1	19.75	0	0.00	19.95	1	1,554	0.06%
2022/08/04	13	19.27	0	0.00	19.35	13	1,667	0.78%
2022/08/03	4	19.69	1	20.10	19.50	3	1,806	0.17%
2022/08/02	4	20.08	0	0.00	19.95	4	2,026	0.20%
2022/08/01	2	20.20	0	0.00	20.25	2	2,167	0.09%
2022/07/29	7	20.22	0	0.00	20.20	7	2,486	0.28%
2022/07/28	1	20.20	2	20.20	20.20	-1	2,675	-0.04%
2022/07/27	8	20.14	1	20.05	20.40	7	2,933	0.24%
2022/07/26	7	19.71	2	19.85	19.65	5	3,222	0.16%
2022/07/25	2	19.60	0	0.00	19.65	2	3,564	0.06%
2022/07/22	5	19.44	0	0.00	19.70	5	4,710	0.11%
2022/07/21	2	19.15	0	0.00	19.20	2	5,357	0.04%
2022/07/20	17	19.26	4	19.23	19.25	13	5,632	0.23%
2022/07/19	4	19.94	1	20.10	20.00	3	6,220	0.05%
2022/07/18	5	19.63	0	0.00	19.70	5	6,670	0.07%
2022/07/15	3	19.37	0	0.00	19.30	3	7,989	0.04%
2022/07/14	2	19.30	3	19.40	19.50	-1	8,459	-0.01%
2022/07/13	5	19.62	0	20.00	19.40	5	8,977	0.06%
2022/07/12	7	19.66	0	20.52	19.30	7	9,055	0.08%
2022/07/11	0	0.00	0	20.77	20.95	0	9,262	0.00%
2022/07/08	4	20.39	0.1	20.41	20.50	4	9,359	0.04%
2022/07/07	1	19.25	0.1	19.45	20.00	1	9,375	0.01%
2022/07/06	2	19.73	0	0.00	19.35	2	9,431	0.02%
2022/07/04	3	19.37	1	19.30	19.50	2	9,637	0.02%
2022/07/01	4	19.44	0	0.00	19.05	4	9,644	0.04%
2022/06/30	5	20.10	0	0.00	20.05	5	9,629	0.05%
2022/06/29	7	20.60	0	0.00	20.60	7	9,614	0.07%
2022/06/28	2	20.85	0	0.00	20.50	2	9,607	0.02%
2022/06/27	4	20.71	0	0.00	21.00	4	9,600	0.04%
2022/06/24	3	20.52	0	0.00	20.55	3	9,594	0.03%
2022/06/23	8	20.50	0	0.00	20.40	8	9,607	0.08%
2022/06/22	5	20.66	0	0.00	20.25	5	9,592	0.05%
2022/06/21	12	21.06	5	20.40	21.10	7	9,580	0.07%
2022/06/20	12	20.90	0	0.00	20.35	12	9,571	0.13%
2022/06/17	11	20.77	0	0.00	21.25	11	9,557	0.12%
2022/06/16	15	21.38	1	21.10	21.00	14	9,539	0.15%
2022/06/15	21	21.55	0.1	21.58	21.40	20.9	9,526	0.22%
2022/06/14	26	21.42	0	0.00	21.35	26	9,517	0.27%
2022/06/13	15	22.75	27	22.41	22.30	-12	9,488	-0.13%
2022/06/10	51	23.67	2	23.90	23.40	49	9,448	0.52%
2022/06/09	70	23.74	4	23.80	23.95	66	9,391	0.70%
2022/06/07	1	22.80	4	22.85	22.80	-3	9,299	-0.03%
2022/06/06	0	0.00	17	22.83	22.80	-17	9,289	-0.18%
2022/05/25	0	0.00	1	22.85	23.10	-1	9,175	-0.01%
2022/05/23	1	22.80	2	22.83	23.30	-1	9,132	-0.01%
2022/05/20	1	23.70	1	23.60	23.00	0	9,081	0.00%
2022/05/19	27	23.70	22	23.98	23.55	5	9,032	0.06%
2022/05/16	5	23.32	13	23.31	23.55	-8	8,766	-0.09%
2022/05/13	10	23.17	4	23.13	23.25	6	8,686	0.07%
2022/05/12	0	0.00	5	22.76	23.00	-5	8,582	-0.06%
2022/05/11	14	23.42	7	23.53	23.00	7	8,465	0.08%
2022/05/10	1	22.85	0	0.00	24.20	1	8,321	0.01%
2022/05/09	4	25.13	12	24.50	23.90	-8	8,094	-0.10%
2022/05/06	12	25.02	18	25.04	25.00	-6	7,943	-0.08%
2022/05/05	17	25.56	19	25.44	25.00	-2	7,620	-0.03%
2022/05/04	61	26.34	26	25.18	25.10	35	7,431	0.47%
2022/05/03	56	28.42	56	28.55	27.80	0	7,172	0.00%
2022/04/29	19	29.70	20	28.91	28.45	-1	6,868	-0.01%
2022/04/28	39	31.73	33	30.83	30.50	6	6,526	0.09%
2022/04/27	26	29.88	51	30.48	31.10	-25	5,369	-0.47%
2022/04/26	25	29.26	26	28.47	28.30	-1	4,714	-0.02%
2022/04/25	27.3	31.21	20	31.61	28.70	7.3	4,437	0.16%
2022/04/22	23.1	31.44	22	30.86	30.00	1.1	3,840	0.03%
2022/04/21	51.2	32.49	145.1	32.53	31.00	-94	3,384	-2.78%	大賣/
2022/04/20	26.1	29.49	26.5	30.02	31.35	-0.4	2,068	-0.02%
2022/04/19	59	29.20	36	28.14	28.50	23	1,601	1.44%
2022/04/18	9	29.27	5	29.40	29.40	4	1,104	0.36%
2022/04/15	13	26.51	0	0.00	26.75	13	1,115	1.17%
2022/04/14	8	23.14	6	23.63	24.35	2	926	0.22%
2022/04/13	11	22.28	0	0.00	22.15	11	852	1.29%
2022/04/12	72	22.63	3	22.70	22.90	69	842	8.19%
2022/04/11	4	23.80	10	23.57	23.65	-6	799	-0.75%
2022/04/08	0	0.00	5	22.15	22.10	-5	635	-0.79%
2022/04/07	2	20.60	0	0.00	21.40	2	602	0.33%
2022/04/06	0	0.00	1	21.30	21.00	-1	588	-0.17%
2022/03/23	0	21.05	0	0.00	20.95	0	588	0.00%
2022/03/11	0	0.00	8	19.70	19.70	-8	612	-1.31%
2022/03/04	0	19.93	0	0.00	19.80	0	801	0.00%
2022/02/24	1	19.25	0	0.00	19.30	1	1,042	0.10%
2022/02/23	0	0.00	1	19.70	19.70	-1	1,039	-0.10%
2022/01/26	0	0.00	0.1	19.25	19.40	-0.1	1,066	0.00%
2022/01/14	2	21.15	1	20.85	20.95	1	1,038	0.10%
2022/01/11	1	21.50	8	21.06	20.95	-7	1,022	-0.68%
2022/01/10	58	22.95	58	22.80	22.30	0	991	0.00%
2022/01/07	6	22.17	2	22.20	22.15	4	893	0.45%
2022/01/05	1	21.30	0	0.00	21.35	1	834	0.12%
2022/01/04	0	0.00	1	21.70	21.70	-1	823	-0.12%
2022/01/03	1	21.10	0	0.00	21.05	1	805	0.12%
2021/12/30	0	0.00	3	21.03	21.10	-3	808	-0.37%
2021/12/17	0	0.00	1	20.90	20.80	-1	811	-0.12%
2021/12/16	0	0.00	2	20.65	20.70	-2	801	-0.25%
2021/12/15	0	0.00	1	20.60	20.55	-1	812	-0.12%
2021/12/14	3	20.57	1	20.50	20.50	2	817	0.24%
2021/12/13	1	20.50	1	20.60	20.55	0	815	0.00%
2021/12/10	2	20.90	2	21.18	20.80	0	817	0.00%
2021/12/08	0	0.00	2	20.50	20.45	-2	807	-0.25%
2021/12/06	2	20.80	3	20.82	20.80	-1	841	-0.12%
2021/12/03	2	20.80	1	20.80	20.80	1	972	0.10%
2021/12/02	2	20.93	5	21.05	20.95	-3	1,088	-0.28%
2021/12/01	1	20.80	3	20.87	21.00	-2	1,061	-0.19%
2021/11/30	0	0.00	7	20.45	20.35	-7	1,024	-0.68%
2021/11/29	19	22.24	0	0.00	22.45	19	943	2.01%
2021/11/17	0	0.00	2	19.45	19.45	-2	753	-0.27%
2021/11/16	0	0.00	2	19.20	19.15	-2	758	-0.26%
2021/11/12	2	19.00	0	0.00	19.10	2	791	0.25%
2021/11/10	0	0.00	1	19.10	19.10	-1	805	-0.12%
2021/11/04	0	0.00	1	19.40	19.35	-1	846	-0.12%
2021/10/27	2	19.50	0	0.00	19.50	2	980	0.20%
2021/10/07	0	0.00	2	19.00	19.50	-2	1,398	-0.14%
2021/10/04	0	0.00	3	19.37	19.15	-3	1,473	-0.20%
2021/10/01	1	19.95	1	20.00	19.90	0	1,488	0.00%
2021/09/30	1	20.50	2	20.45	20.40	-1	1,495	-0.07%
2021/09/29	1	20.30	5	20.27	20.25	-4	1,513	-0.26%
2021/09/28	0	0.00	4	20.73	20.75	-4	1,542	-0.26%
2021/09/22	1	20.15	0	0.00	20.20	1	1,663	0.06%
2021/09/15	1	21.10	0	0.00	21.10	1	1,787	0.06%
2021/09/13	1	21.20	2	21.50	21.35	-1	1,895	-0.05%
2021/09/10	1	21.80	2	21.75	21.70	-1	1,973	-0.05%
2021/09/09	2	22.20	0	0.00	22.00	2	2,057	0.10%
2021/09/08	109	22.78	107	23.30	22.65	2	2,056	0.10%	大買/大賣/
2021/09/07	10	23.59	12	23.52	23.70	-2	1,955	-0.10%
2021/09/06	3	21.97	5	22.37	21.85	-2	1,847	-0.11%
2021/08/30	2	22.20	1	22.20	22.15	1	2,079	0.05%
2021/08/27	3	22.90	0	0.00	23.25	3	2,179	0.14%
2021/08/26	1	22.75	2	23.50	23.60	-1	2,382	-0.04%
2021/08/24	1	22.60	0	0.00	22.15	1	3,538	0.03%
2021/08/23	0	0.00	2	22.50	22.40	-2	3,540	-0.06%
2021/08/19	3	22.00	0	0.00	21.35	3	3,773	0.08%
2021/08/17	1	23.05	0	0.00	22.65	1	4,033	0.02%
2021/08/16	2	23.95	0	0.00	23.20	2	4,064	0.05%
2021/08/12	0	0.00	1	24.05	23.95	-1	4,144	-0.02%
2021/08/11	1	23.60	0	0.00	23.70	1	4,220	0.02%
2021/08/10	2	24.95	1	25.00	24.35	1	4,352	0.02%
2021/08/06	1	26.60	1.1	26.75	25.75	-0.1	4,646	0.00%
2021/08/03	2	25.90	0	0.00	26.15	2	4,938	0.04%
2021/08/02	1	26.55	6	26.43	26.40	-5	4,936	-0.10%
2021/07/29	0	0.00	1	25.00	24.85	-1	4,891	-0.02%
2021/07/28	0	0.00	1	24.60	24.30	-1	4,893	-0.02%
2021/07/27	2	24.80	0	0.00	24.75	2	4,912	0.04%
2021/07/26	0	0.00	1	25.85	25.40	-1	4,946	-0.02%
2021/07/22	1	24.80	1	24.75	24.75	0	4,938	0.00%
2021/07/21	5	25.95	0	0.00	25.15	5	4,922	0.10%
2021/07/20	1	27.25	6	27.20	27.80	-5	4,799	-0.10%
2021/07/19	1	25.15	0	0.00	25.30	1	4,667	0.02%
2021/07/16	2	24.98	0	0.00	24.90	2	4,675	0.04%
2021/07/15	0	0.00	4	25.23	25.35	-4	4,673	-0.09%
2021/07/14	2	24.03	4	24.15	24.80	-2	4,669	-0.04%
2021/07/13	0	0.00	1	24.40	24.20	-1	4,642	-0.02%
2021/07/12	2.5	25.40	10	25.65	25.40	-7.5	4,607	-0.16%
2021/07/09	0	0.00	1	27.00	26.15	-1	4,585	-0.02%
2021/07/08	0	0.00	0.2	26.10	26.30	-0.2	4,582	0.00%
2021/07/07	1	26.30	0	0.00	26.30	1	4,575	0.02%
2021/07/05	1	26.80	0	0.00	26.85	1	4,587	0.02%
2021/07/02	1	26.25	0	0.00	26.15	1	4,562	0.02%
2021/07/01	0.5	26.60	0	0.00	26.20	0.5	4,546	0.01%
2021/06/30	1	26.70	4	26.75	26.80	-3	4,512	-0.07%
2021/06/29	4	26.88	0	0.00	26.90	4	4,493	0.09%
2021/06/28	1	27.85	1	28.20	27.80	0	4,462	0.00%
2021/06/25	1.5	27.60	0	0.00	27.00	1.5	4,416	0.03%
2021/06/24	9	27.89	3	28.40	27.75	6	4,392	0.14%
2021/06/23	1	27.80	4	28.05	27.70	-3	4,348	-0.07%
2021/06/22	4	27.91	0	28.05	27.55	4	4,287	0.09%
2021/06/21	1	28.45	3	28.47	27.85	-2	4,259	-0.05%
2021/06/18	2	29.98	0	0.00	29.75	2	4,184	0.05%
2021/06/17	2	30.58	1	30.75	30.60	1	4,120	0.02%
2021/06/16	1	29.60	2	30.25	29.65	-1	4,135	-0.02%
2021/06/15	3	31.25	2	30.95	30.65	1	4,106	0.02%
2021/06/11	1	31.85	3	31.50	31.65	-2	4,089	-0.05%
2021/06/10	2	31.43	0	0.00	31.15	2	4,126	0.05%
2021/06/09	8.5	31.24	2	32.20	31.85	6.5	4,116	0.16%
2021/06/08	15.7	31.93	1	31.75	31.80	14.7	4,078	0.36%
2021/06/07	4.1	34.44	9	33.88	33.80	-5	4,022	-0.12%
2021/06/04	5	32.49	0	0.00	32.50	5	3,940	0.13%
2021/06/03	23	34.04	12	33.23	34.55	11	3,839	0.29%
2021/06/02	21	30.89	52.3	31.27	33.95	-31.3	3,640	-0.86%
2021/06/01	41	32.02	52	32.29	30.90	-11	3,218	-0.34%
2021/05/28	2	27.60	1	27.60	27.60	1	2,464	0.04%
2021/05/27	3	24.75	10	25.10	25.10	-7	2,461	-0.28%
2021/05/26	12	22.53	30	22.51	22.85	-18	2,241	-0.80%
2021/05/25	13	20.99	2	21.20	20.80	11	1,969	0.56%
2021/05/24	5	21.15	10	21.48	20.80	-5	1,955	-0.26%
2021/05/21	4	20.69	0	0.00	20.80	4	1,925	0.21%
2021/05/20	1	21.20	0	0.00	20.75	1	1,901	0.05%
2021/05/19	15	21.07	4	20.90	20.85	11	1,843	0.60%
2021/05/18	12	21.25	1	21.15	21.55	11	1,770	0.62%
2021/05/17	12	22.24	14	22.21	22.65	-2	1,625	-0.12%
2021/05/14	6	21.12	2	21.15	20.60	4	1,409	0.28%
2021/05/13	7	22.01	12	22.09	22.25	-5	1,288	-0.39%
2021/05/12	1	20.15	1	20.20	20.25	0	1,036	0.00%
2021/05/11	1	19.50	0	0.00	19.20	1	963	0.10%
2021/05/10	2	19.25	0	0.00	19.50	2	950	0.21%
2021/05/07	7	19.50	0	0.00	19.55	7	940	0.74%
2021/05/03	3	21.57	3	21.33	20.80	0	903	0.00%
2021/04/29	5	20.85	8	20.89	20.85	-3	863	-0.35%
2021/04/28	0	0.00	4	20.78	20.75	-4	843	-0.47%
2021/04/27	0	0.00	13	20.70	20.70	-13	839	-1.55%
2021/04/26	0	0.00	8	20.48	20.50	-8	839	-0.95%
2021/04/23	0	0.00	4	20.30	20.30	-4	841	-0.48%
2021/04/22	8	20.34	1	20.90	20.25	7	846	0.83%
2021/04/21	5	20.90	6	20.85	20.85	-1	836	-0.12%
2021/04/19	1	20.60	6.1	20.60	20.60	-5.1	840	-0.60%
2021/04/16	5	20.36	1	20.45	20.40	4	849	0.47%
2021/04/15	0	0.00	2	20.38	20.35	-2	849	-0.24%
2021/04/14	27	20.36	1	20.80	20.30	26	852	3.05%
2021/04/13	0	0.00	1	21.15	21.10	-1	855	-0.12%
2021/04/12	3	21.70	4	21.73	21.70	-1	849	-0.12%
2021/04/09	1	21.00	3	21.28	21.40	-2	828	-0.24%
2021/04/07	1	20.80	2	21.05	21.10	-1	818	-0.12%
2021/04/01	2	20.75	2	20.85	20.85	0	876	0.00%
2021/03/31	11	20.93	0	0.00	20.85	11	904	1.22%
2021/03/30	1	21.10	1	21.15	21.15	0	928	0.00%
2021/03/29	1	21.15	10	21.10	21.15	-9	969	-0.93%
2021/03/26	0	0.00	1	21.45	21.35	-1	1,035	-0.10%
2021/03/25	6	21.69	6	21.62	21.50	0	1,089	0.00%
2021/03/24	4	21.40	4	21.18	21.35	0	1,106	0.00%
2021/03/23	2	21.15	3	21.80	21.10	-1	1,100	-0.09%
2021/03/22	6	21.57	0	0.00	21.50	6	1,106	0.54%
2021/03/19	6	21.38	0	0.00	21.40	6	1,095	0.55%
2021/03/16	1	20.55	0	0.00	20.70	1	1,076	0.09%
2021/03/15	3	20.05	1	19.95	20.25	2	1,036	0.19%
2021/03/12	2	20.00	0	0.00	20.00	2	1,040	0.19%
2021/03/09	0	0.00	4	19.95	20.05	-4	1,032	-0.39%
2021/03/04	0.1	20.00	0	0.00	19.85	0.1	1,024	0.01%
2021/03/03	0	0.00	2	19.80	19.85	-2	1,035	-0.19%
2021/03/02	0	0.00	10	20.07	19.65	-10	1,036	-0.96%
2021/02/25	5	19.50	0	0.00	19.40	5	1,041	0.48%
2021/02/23	0	0.00	3	20.20	19.80	-3	1,074	-0.28%
2021/02/22	2	20.00	5	20.10	20.00	-3	1,068	-0.28%
2021/02/19	5	19.57	0	0.00	19.75	5	1,062	0.47%
2021/02/17	0	0.00	3	18.90	18.85	-3	1,055	-0.28%
2021/01/29	2	19.15	0	0.00	18.75	2	1,135	0.18%
2021/01/28	0	0.00	1	19.30	18.95	-1	1,132	-0.09%
2021/01/26	0	0.00	3	19.90	19.60	-3	1,124	-0.27%
2021/01/25	0	0.00	2	19.75	19.65	-2	1,118	-0.18%
2021/01/14	2	20.38	0	0.00	20.10	2	1,077	0.19%
2021/01/11	3	21.10	2	21.60	21.15	1	1,049	0.10%
2021/01/08	1	20.30	0	0.00	20.90	1	1,033	0.10%
2021/01/06	2	20.38	1	20.70	20.15	1	1,016	0.10%
2020/12/31	0	0.00	1	21.35	21.05	-1	980	-0.10%
2020/12/30	3	21.30	1	21.30	21.35	2	980	0.20%
2020/12/29	0	0.00	2	21.05	21.05	-2	975	-0.20%
2020/12/28	2	22.40	1	22.50	21.70	1	946	0.11%
2020/12/24	1	22.35	4.3	22.18	22.10	-3.3	881	-0.38%
2020/12/23	2	22.13	5	22.19	21.95	-3	847	-0.35%
2020/12/21	2	21.30	20	21.38	21.55	-18	729	-2.47%
2020/12/18	0	0.00	2	20.70	20.55	-2	667	-0.30%
2020/12/16	0	0.00	2	20.50	20.05	-2	624	-0.32%
2020/12/15	2	20.55	5	20.34	19.85	-3	606	-0.49%
2020/12/14	2	20.03	7.1	19.79	20.40	-5.1	584	-0.87%
2020/12/11	1	19.25	0	0.00	19.25	1	556	0.18%
2020/12/10	0	0.00	2	20.20	19.90	-2	544	-0.37%
2020/12/09	0	0.00	11	20.41	20.25	-11	540	-2.04%
2020/12/08	0	0.00	9	19.80	19.95	-9	520	-1.73%
2020/12/07	3	19.00	0	0.00	19.15	3	500	0.60%
2020/12/04	1	19.40	0	0.00	19.30	1	495	0.20%
2020/12/03	0	0.00	6	19.53	19.40	-6	510	-1.18%
2020/12/02	0	0.00	1	19.35	19.20	-1	507	-0.20%
2020/12/01	0	0.00	5	19.41	19.40	-5	509	-0.98%
2020/11/24	5	19.17	1	19.55	19.05	4	491	0.81%
2020/11/23	2	19.23	1	19.40	19.45	1	481	0.21%
2020/11/20	5	18.50	0	0.00	18.60	5	460	1.09%
2020/11/19	0	0.00	1	18.45	18.50	-1	458	-0.22%
2020/11/17	2	18.38	0	0.00	18.40	2	464	0.43%
2020/11/16	1	18.70	1	18.45	18.45	0	480	0.00%
2020/11/12	1	18.35	0	0.00	18.25	1	516	0.19%
2020/11/10	2	18.85	3	18.50	17.90	-1	533	-0.19%
2020/11/09	2	18.20	0	0.00	18.70	2	491	0.41%
2020/11/04	0	0.00	1	16.80	16.75	-1	492	-0.20%
2020/10/08	0	0.00	2	18.50	18.10	-2	944	-0.21%
2020/10/07	0	0.00	20	18.54	18.45	-20	981	-2.04%
2020/10/06	20	18.50	0	0.00	18.50	20	1,076	1.86%
2020/09/25	7	16.96	0	0.00	16.80	7	1,390	0.50%
2020/09/24	2	17.55	2	17.73	17.40	0	1,412	0.00%
2020/09/23	1	18.00	0	0.00	18.00	1	1,461	0.07%
2020/09/21	2	18.65	0	0.00	18.40	2	1,526	0.13%
2020/09/17	1	18.30	2	18.25	18.30	-1	1,746	-0.06%
2020/09/16	2	18.35	0	0.00	18.15	2	1,776	0.11%
2020/09/11	1	18.40	0	0.00	18.25	1	2,024	0.05%
2020/09/07	1	18.75	0	0.00	18.60	1	2,533	0.04%
2020/09/03	6	18.69	0	0.00	18.70	6	2,601	0.23%
2020/08/28	0	0.00	60	19.65	19.65	-60	2,674	-2.24%
2020/08/24	0	0.00	1	19.50	19.35	-1	2,845	-0.04%
2020/08/21	0	0.00	3	19.02	19.25	-3	2,891	-0.10%
2020/08/20	25	19.15	1	19.20	18.90	24	2,960	0.81%
2020/08/19	1	20.45	0	0.00	20.15	1	3,032	0.03%
2020/08/18	0	0.00	1	21.15	20.50	-1	3,117	-0.03%
2020/08/14	2	20.00	2	20.15	19.90	0	3,270	0.00%
2020/08/12	2	19.58	0	0.00	19.95	2	3,474	0.06%
2020/08/11	3	19.82	2	19.70	19.65	1	3,626	0.03%
2020/08/10	0	0.00	1	19.90	19.80	-1	3,732	-0.03%
2020/08/07	0	0.00	2	20.33	20.15	-2	3,841	-0.05%
2020/08/06	0	0.00	5	20.30	19.90	-5	4,088	-0.12%
2020/08/05	0	0.00	2	19.85	19.75	-2	4,121	-0.05%
2020/08/04	6	19.92	3	20.12	19.95	3	4,213	0.07%
2020/08/03	1	20.40	0	0.00	20.30	1	4,338	0.02%
2020/07/29	6	18.30	1	18.90	18.30	5	5,036	0.10%
2020/07/28	8	17.71	4	17.80	17.70	4	5,147	0.08%
2020/07/27	4	18.34	28	18.28	18.05	-24	5,220	-0.46%
2020/07/24	3	19.08	6	19.10	19.10	-3	5,429	-0.06%
2020/07/23	7	19.81	1	19.75	19.65	6	5,548	0.11%
2020/07/22	1	20.50	10	20.20	19.95	-9	5,839	-0.15%
2020/07/21	3	19.90	5	20.00	19.80	-2	6,334	-0.03%
2020/07/20	6	19.42	4	19.63	19.80	2	6,548	0.03%
2020/07/17	27	20.12	2	19.93	19.30	25	6,558	0.38%
2020/07/16	10	20.92	2	21.10	20.80	8	6,537	0.12%
2020/07/15	17	21.12	11	20.80	20.80	6	6,553	0.09%
2020/07/14	7	21.36	1	21.25	21.10	6	6,574	0.09%
2020/07/13	20	22.06	5	21.94	21.65	15	6,631	0.23%
2020/07/10	5	21.66	2	22.03	21.20	3	6,568	0.05%
2020/07/09	1	21.85	0	0.00	22.05	1	6,545	0.02%
2020/07/08	33	22.01	4	22.04	21.90	29	6,578	0.44%
2020/07/06	1	21.05	5	21.15	21.05	-4	6,552	-0.06%
2020/07/03	3	20.95	6	21.60	21.15	-3	6,592	-0.05%
2020/07/02	10	21.70	1	21.80	21.55	9	6,720	0.13%
2020/07/01	0	0.00	1	21.35	21.40	-1	6,783	-0.01%
2020/06/30	2	21.30	3	21.35	21.45	-1	6,843	-0.01%
2020/06/29	6	22.18	13	21.53	22.00	-7	6,814	-0.10%
2020/06/24	5	20.35	1	20.35	20.50	4	6,648	0.06%
2020/06/23	0	0.00	3	21.38	21.15	-3	6,662	-0.05%
2020/06/22	3	21.75	10	21.27	21.10	-7	6,690	-0.10%
2020/06/19	13	22.71	6	22.13	22.20	7	6,664	0.11%
2020/06/18	36	23.34	19	22.92	23.00	17	6,678	0.25%
2020/06/17	8	22.27	14	22.35	22.50	-6	6,602	-0.09%
2020/06/16	33	22.05	9	22.23	22.40	24	6,549	0.37%
2020/06/15	4	20.26	6	20.22	20.80	-2	6,290	-0.03%
2020/06/12	1	18.85	0	0.00	18.95	1	6,198	0.02%
2020/06/11	1	18.90	2	19.55	18.60	-1	6,198	-0.02%
2020/06/10	2	19.48	2	19.70	19.40	0	6,200	0.00%
2020/06/09	2	19.48	3	19.35	19.35	-1	6,172	-0.02%
2020/06/08	0	0.00	1	19.10	19.05	-1	6,166	-0.02%
2020/06/04	0	0.00	7	19.48	19.40	-7	6,201	-0.11%
2020/06/03	14	20.09	2	20.00	19.95	12	6,243	0.19%
2020/06/02	1	18.35	5	18.75	18.85	-4	6,216	-0.06%
2020/06/01	0	0.00	4	19.13	19.00	-4	6,614	-0.06%
2020/05/29	1	19.35	0	0.00	19.25	1	6,852	0.01%
2020/05/28	1	20.00	10	19.25	19.25	-9	7,066	-0.13%
2020/05/27	11	19.51	16	19.89	19.70	-5	7,261	-0.07%
2020/05/26	4	20.75	0	0.00	20.55	4	7,369	0.05%
2020/05/25	0	0.00	4	21.88	21.60	-4	7,353	-0.05%
2020/05/22	4	21.53	0	0.00	21.40	4	7,567	0.05%
2020/05/21	4	21.00	0	0.00	21.10	4	7,532	0.05%
2020/05/20	2	21.00	1	21.05	20.65	1	7,575	0.01%
2020/05/19	14	21.72	6	20.52	20.60	8	7,520	0.11%
2020/05/18	4	21.46	5	21.64	21.45	-1	7,397	-0.01%
2020/05/15	6	20.78	26	20.42	20.60	-20	7,244	-0.28%
2020/05/14	13	20.92	11	20.27	19.90	2	7,145	0.03%
2020/05/13	27	20.71	7	20.75	20.85	20	7,034	0.28%
2020/05/12	6	20.39	2	20.35	20.40	4	6,792	0.06%
2020/05/11	14	19.68	15	19.49	19.95	-1	6,748	-0.01%
2020/05/08	7	20.88	10	20.77	20.05	-3	6,657	-0.05%
2020/05/07	21	24.20	10	23.18	22.25	11	6,606	0.17%
2020/05/06	4	22.94	1	23.80	23.80	3	6,379	0.05%
2020/05/05	1	21.00	4	21.33	21.65	-3	6,154	-0.05%
2020/05/04	7	20.69	24	20.20	20.65	-17	5,992	-0.28%
2020/04/30	31	20.14	13	20.09	20.10	18	5,898	0.31%
2020/04/29	9	20.97	8	21.28	20.70	1	5,891	0.02%
2020/04/28	11	20.69	17	20.71	20.10	-6	5,688	-0.11%
2020/04/27	23	21.42	48	21.47	21.50	-25	5,600	-0.45%
2020/04/24	40	19.83	23	20.24	20.70	17	5,299	0.32%
2020/04/23	0	0.00	29	18.71	19.05	-29	4,780	-0.61%
2020/04/22	7	17.55	0	0.00	17.35	7	4,548	0.15%
2020/04/20	2	17.65	0	0.00	17.60	2	4,472	0.04%
2020/04/16	0	0.00	2	17.93	17.85	-2	4,377	-0.05%
2020/04/15	2	17.25	20	17.55	17.10	-18	4,280	-0.42%
2020/04/14	2	17.63	2	17.65	17.75	0	4,239	0.00%
2020/04/13	13	17.86	2	17.88	17.90	11	4,192	0.26%
2020/04/10	3	17.63	1	17.55	17.30	2	4,078	0.05%
2020/04/09	0	0.00	1	16.85	16.95	-1	3,997	-0.03%
2020/04/08	14	17.88	4	17.30	17.30	10	3,949	0.25%
2020/04/07	21	17.85	1	17.35	17.15	20	3,883	0.51%
2020/04/06	0	0.00	3	15.72	17.15	-3	3,727	-0.08%
2020/04/01	16	14.97	34	15.27	15.60	-18	3,610	-0.50%
2020/03/30	1	14.90	2	14.58	14.65	-1	3,508	-0.03%
2020/03/27	11	14.90	0	0.00	14.35	11	3,483	0.32%
2020/03/26	1	15.05	0	0.00	15.40	1	3,434	0.03%
2020/03/25	11	14.69	1	14.65	14.30	10	3,374	0.30%
2020/03/24	1	14.95	1	15.30	14.55	0	3,338	0.00%
2020/03/23	1	14.80	1	13.90	14.90	0	3,267	0.00%
2020/03/20	5	13.55	0	0.00	13.55	5	3,205	0.16%
2020/03/18	0	0.00	18	13.67	13.70	-18	3,127	-0.58%
2020/03/17	0	0.00	30	13.50	13.35	-30	3,099	-0.97%
2020/03/16	5	15.30	3	15.37	14.80	2	3,068	0.07%
2020/03/12	1	16.05	0	0.00	16.05	1	3,016	0.03%
2020/03/11	1	18.40	0	0.00	17.80	1	2,997	0.03%
2020/03/10	1	17.80	0	0.00	17.80	1	2,952	0.03%
2020/03/09	0	0.00	7	20.00	19.75	-7	2,921	-0.24%
2020/03/06	9	22.35	2	22.30	21.90	7	2,845	0.25%
2020/03/05	30	22.34	42	22.47	22.20	-12	2,778	-0.43%
2020/03/04	40	20.96	13	21.25	21.55	27	2,328	1.16%
2020/03/03	10	19.52	8	19.24	19.60	2	2,065	0.10%
2020/03/02	7	18.94	3	19.08	19.60	4	1,824	0.22%
2020/02/27	9	17.47	6	17.73	17.85	3	1,586	0.19%
2020/02/26	0	0.00	2	16.95	16.25	-2	1,414	-0.14%
2020/02/25	8	17.02	4	17.21	16.65	4	1,365	0.29%
2020/02/24	1	16.00	1	15.90	16.50	0	1,059	0.00%
2020/02/21	3	14.40	16	14.46	15.00	-13	980	-1.33%
2020/02/20	15	13.80	1	13.50	13.65	14	889	1.57%
2020/02/17	1	13.80	0	0.00	13.45	1	834	0.12%
2020/02/14	1	13.65	1	13.55	13.45	0	818	0.00%
2020/02/10	32	14.57	10	14.10	13.60	22	735	2.99%
2020/02/07	11	13.56	3	13.52	14.30	8	642	1.25%
2020/02/06	0	0.00	2	13.05	13.00	-2	499	-0.40%
2020/02/05	1	13.75	0	0.00	13.15	1	491	0.20%
2020/02/03	2	13.35	2	13.73	13.90	0	435	0.00%
2020/01/31	1	13.50	0	0.00	12.65	1	340	0.29%
2020/01/30	0	0.00	4	13.48	13.50	-4	314	-1.27%
2020/01/20	1	12.30	0	0.00	12.30	1	271	0.37%
2020/01/07	0	0.00	1	11.90	11.80	-1	302	-0.33%
2019/12/31	1	11.85	0	0.00	11.90	1	331	0.30%
2019/12/27	0	0.00	1	11.90	11.90	-1	354	-0.28%
2019/12/20	1	12.05	0	0.00	11.95	1	751	0.13%
2019/12/16	1	12.05	0	0.00	12.00	1	792	0.13%
2019/12/12	0	0.00	15	12.19	12.10	-15	802	-1.87%
2019/12/06	2	12.40	0	0.00	12.40	2	793	0.25%
2019/11/28	1	12.80	0	0.00	12.65	1	780	0.13%
2019/11/27	0	0.00	1	12.70	12.85	-1	776	-0.13%
2019/11/26	2	12.63	0	0.00	12.65	2	771	0.26%
2019/11/25	1	12.80	0	0.00	12.75	1	764	0.13%
2019/11/22	11	12.73	1	12.90	12.80	10	748	1.34%
2019/11/21	1	12.25	0	0.00	12.35	1	720	0.14%
2019/11/19	2	11.95	2	12.58	12.50	0	702	0.00%
2019/11/08	0	0.00	1	11.80	11.80	-1	656	-0.15%
2019/10/30	1	11.75	0	0.00	11.70	1	638	0.16%
2019/10/28	0	0.00	1	11.65	11.65	-1	639	-0.16%
2019/10/25	2	11.75	1	11.70	11.75	1	640	0.16%
2019/10/24	0	0.00	1	12.00	11.85	-1	639	-0.16%
2019/10/23	1	11.90	0	0.00	12.05	1	636	0.16%
2019/10/18	0	0.00	1	11.60	11.60	-1	640	-0.16%
2019/10/15	1	11.85	0	0.00	11.70	1	696	0.14%
2019/10/14	10	12.00	7	11.75	11.75	3	692	0.43%
2019/10/08	0	0.00	22	12.05	12.00	-22	678	-3.24%
2019/10/02	0	0.00	1	12.15	12.15	-1	639	-0.16%
2019/09/27	0	0.00	2	12.63	12.80	-2	590	-0.34%
2019/09/26	12	13.49	4	13.55	13.10	8	549	1.45%
2019/09/25	17	12.43	9	12.80	12.85	8	365	2.19%
2019/09/24	1	11.50	0	0.00	11.70	1	245	0.41%
2019/09/18	0	0.00	10	10.90	10.85	-10	199	-5.02%
2019/07/18	1	11.90	6	12.00	12.00	-5	119	-4.18%
2019/07/17	0	0.00	1	10.90	10.95	-1	75	-1.32%
2019/07/15	1	10.90	0	0.00	10.95	1	73	1.37%
2019/06/27	0	0.00	1	10.45	10.45	-1	71	-1.40%
2019/06/21	3	10.50	0	0.00	10.50	3	111	2.69%
2019/06/19	1	10.45	0	0.00	10.50	1	112	0.89%
2019/05/14	3	10.45	0	0.00	10.45	3	181	1.66%
2019/05/09	0	0.00	0.2	10.70	10.55	-0.2	182	-0.11%
2019/04/18	1	11.15	0	0.00	11.10	1	183	0.55%
2019/04/09	2	11.35	0	0.00	11.45	2	223	0.89%
2019/03/26	0	0.00	1	11.05	11.00	-1	179	-0.56%
2019/03/20	1	11.45	1	11.30	11.35	0	178	0.00%
2019/03/18	2	11.20	0	0.00	11.25	2	157	1.27%
2019/03/14	1	11.35	0	0.00	11.30	1	157	0.64%
2019/01/24	0	0.00	1	11.00	11.00	-1	158	-0.63%
2019/01/16	0	0.00	1	10.90	10.90	-1	166	-0.60%
2019/01/11	0	0.00	2	11.20	11.10	-2	166	-1.20%
2019/01/08	4	11.13	1	11.50	11.45	3	171	1.75%
2019/01/07	0	0.00	3	10.90	10.95	-3	157	-1.91%
2019/01/04	1	11.15	0	0.00	10.85	1	159	0.63%
2019/01/03	3	11.03	0	0.00	11.05	3	160	1.87%
2018/12/21	0	0.00	2	10.40	10.45	-2	204	-0.98%
2018/12/14	0	0.00	1	10.65	10.70	-1	210	-0.47%
2018/12/06	1	11.00	0	0.00	10.60	1	252	0.40%
2018/12/04	0	0.00	1	10.90	11.00	-1	252	-0.40%
2018/12/03	1	10.95	0	0.00	10.85	1	253	0.39%
2018/11/15	0	0.00	1	10.25	10.30	-1	265	-0.38%
2018/11/14	1	10.25	0	0.00	10.30	1	265	0.38%
2018/11/12	2	10.38	0	0.00	10.30	2	263	0.76%
2018/11/01	0	0.00	0.3	10.35	10.40	-0.3	302	-0.09%
2018/10/31	0	0.00	77.8	10.18	10.30	-77.8	296	-26.23%
2018/10/30	0	0.00	40	10.06	10.05	-40	294	-13.60%
2018/10/26	0	0.00	123	10.43	10.25	-123	318	-38.57%	大賣/鉅額交易
2018/10/22	0	0.00	2	11.13	11.20	-2	317	-0.63%
2018/10/11	1	10.95	0	0.00	10.95	1	316	0.32%
2018/10/08	5	12.30	0	0.00	12.35	5	324	1.54%
2018/10/05	0	0.00	5	12.80	12.55	-5	327	-1.52%
2018/10/04	0	0.00	2	12.70	13.05	-2	338	-0.59%
2018/10/01	1	12.25	3	12.65	12.55	-2	324	-0.62%
2018/09/27	2	12.15	0	0.00	12.10	2	314	0.64%
2018/09/14	6	12.45	7	12.42	12.40	-1	314	-0.32%
2018/09/13	0	0.00	1	12.20	11.95	-1	307	-0.33%
2018/09/12	1	11.75	0	0.00	11.75	1	309	0.32%
2018/09/04	2	12.18	0	0.00	12.10	2	379	0.53%
2018/08/23	0	0.00	60	12.10	12.05	-60	437	-13.72%
2018/08/20	0	0.00	1	12.00	12.00	-1	446	-0.22%
2018/08/13	1	12.65	0	0.00	12.30	1	439	0.23%
2018/07/19	0	0.00	1	13.30	13.05	-1	544	-0.18%
2018/07/18	0	0.00	1	13.50	13.30	-1	564	-0.18%
2018/07/17	0	0.00	1	13.45	13.35	-1	617	-0.16%
2018/07/16	0	0.00	4	13.61	13.45	-4	632	-0.63%
2018/07/13	0	0.00	1	13.50	13.45	-1	641	-0.16%
2018/07/12	0	0.00	2	13.30	13.50	-2	638	-0.31%
2018/07/10	1	13.05	0	0.00	12.90	1	634	0.16%
2018/07/06	1	12.90	0	0.00	12.60	1	650	0.15%
2018/07/03	1	13.45	0	0.00	13.20	1	712	0.14%
2018/07/02	1	13.65	0	0.00	13.40	1	758	0.13%
2018/06/27	3	13.58	0	0.00	13.45	3	814	0.37%
2018/06/22	0	0.00	3	13.85	13.60	-3	964	-0.31%
2018/06/21	1	13.75	1	13.90	13.80	0	1,032	0.00%
2018/06/20	1	13.60	0	0.00	13.50	1	1,063	0.09%
2018/06/19	2	13.70	12	13.69	13.55	-10	1,092	-0.92%
2018/06/15	1	13.95	0	0.00	13.85	1	1,131	0.09%
2018/06/14	1	14.05	3	14.05	14.05	-2	1,146	-0.17%
2018/06/13	1	14.20	1	14.30	14.30	0	1,221	0.00%
2018/06/12	3	13.95	7	14.31	14.30	-4	1,300	-0.31%
2018/06/08	1	13.75	4	13.65	13.65	-3	1,289	-0.23%
2018/06/07	1	13.95	1	13.80	13.75	0	1,286	0.00%
2018/06/06	2	13.75	0	0.00	13.80	2	1,290	0.15%
2018/06/04	0	0.00	5	14.05	13.85	-5	1,347	-0.37%
2018/06/01	18	14.18	2	14.30	14.00	16	1,374	1.16%
2018/05/23	1	13.95	1	13.90	13.90	0	1,346	0.00%
2018/05/15	0	0.00	2	14.30	14.35	-2	1,325	-0.15%
2018/05/07	2	14.00	0	0.00	13.90	2	1,327	0.15%
2018/05/04	3	13.90	0	0.00	13.95	3	1,335	0.22%
2018/04/30	0	0.00	2	14.35	14.35	-2	1,347	-0.15%
2018/04/24	2	15.45	3	15.00	14.75	-1	1,447	-0.07%
2018/04/23	0	0.00	3	15.30	15.25	-3	1,504	-0.20%
2018/04/20	3	14.55	0	0.00	14.50	3	1,586	0.19%
2018/04/19	0	0.00	1	14.25	14.35	-1	1,669	-0.06%
2018/04/17	1	13.75	0	0.00	13.70	1	1,648	0.06%
2018/04/12	3	14.70	0	0.00	14.60	3	1,637	0.18%
2018/04/03	1	15.30	1	15.55	15.05	0	1,568	0.00%
2018/03/31	2	15.25	2	15.10	15.00	0	1,506	0.00%
2018/03/30	10	15.49	4	15.48	14.85	6	1,487	0.40%
2018/03/29	6	15.79	8	15.61	15.60	-2	1,462	-0.14%
2018/03/28	10	15.33	8	15.39	15.60	2	1,422	0.14%
2018/03/27	0	0.00	5	14.85	14.80	-5	1,329	-0.38%
2018/03/26	19	14.81	27	15.27	15.25	-8	1,311	-0.61%
2018/03/23	0	0.00	4	14.85	14.20	-4	1,239	-0.32%
2018/03/22	2	13.95	1	14.80	13.80	1	1,198	0.08%
2018/03/21	3	14.73	3	15.00	14.80	0	1,166	0.00%
2018/03/20	1	14.70	0	0.00	14.55	1	1,125	0.09%
2018/03/19	7	15.20	5	14.75	14.70	2	1,114	0.18%
2018/03/16	0	0.00	21	15.05	15.15	-21	1,037	-2.02%
2018/03/12	10	13.50	0	0.00	13.20	10	914	1.09%
2018/03/09	0	0.00	2	14.00	13.35	-2	912	-0.22%
2018/03/08	0	0.00	3	13.38	13.30	-3	893	-0.34%
2018/03/07	12	12.80	9	13.40	13.40	3	861	0.35%
2018/03/05	0	0.00	3	12.30	12.15	-3	841	-0.36%
2018/02/12	0	0.00	2	12.30	12.50	-2	1,013	-0.20%
2018/02/09	2	12.10	10	12.25	12.20	-8	1,014	-0.79%
2018/02/06	2	12.20	20	12.20	12.25	-18	1,014	-1.77%
2018/02/05	0	0.00	2	13.35	13.50	-2	1,030	-0.19%
2018/02/01	3	14.20	0	0.00	13.80	3	1,034	0.29%
2018/01/24	2	15.60	4	15.35	15.25	-2	991	-0.20%
2018/01/22	5	15.60	1	15.50	15.15	4	955	0.42%
2018/01/19	20	15.30	0	0.00	15.50	20	932	2.14%
2018/01/18	40	15.81	14	15.85	15.50	26	905	2.87%
2018/01/17	15	15.14	1	15.45	15.45	14	822	1.70%
2018/01/16	11	15.04	5	15.65	15.75	6	749	0.80%
2018/01/15	3	13.90	3	14.35	14.35	0	612	0.00%
2018/01/11	0	0.00	1	13.25	13.00	-1	509	-0.20%
2018/01/10	1	13.15	1	13.35	13.35	0	499	0.00%