優盛 (4121)-群益金鼎-民權券商分點個股進出

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
16.10
漲跌
▼0.40
漲幅
-2.42%
成交量
108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(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

優盛 (4121)籌碼相關－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/12/13	3	16.23	0	0.00	16.10	3	75	3.99%
2024/12/10	1	16.60	0.1	16.60	16.55	0.9	74	1.17%
2024/12/06	2	16.65	0	0.00	16.70	2	75	2.63%
2024/12/02	0	0.00	1	16.85	16.75	-1	78	-1.27%
2024/11/29	2	16.60	0	0.00	16.80	2	78	2.53%
2024/11/28	2	16.63	0	0.00	16.65	2	79	2.53%
2024/11/26	0.1	17.05	0	0.00	17.00	0.1	77	0.06%
2024/11/25	0	17.55	0	0.00	17.25	0	77	0.00%
2024/11/22	1	17.30	4	17.34	17.35	-3	77	-3.89%
2024/11/20	0	0.00	1	17.25	17.10	-1	77	-1.30%
2024/11/19	0	0.00	2	17.15	17.20	-2	78	-2.54%
2024/11/15	2	17.00	0	0.00	17.00	2	80	2.47%
2024/11/13	0	0.00	1	17.15	17.20	-1	80	-1.24%
2024/11/12	1	17.15	0	0.00	17.15	1	81	1.23%
2024/11/11	1	17.65	0	0.00	17.40	1	80	1.25%
2024/11/08	4	17.93	2	18.15	17.85	2	79	2.52%
2024/10/30	0	0.00	4	17.70	17.70	-4	100	-3.98%
2024/10/29	1	17.90	0	0.00	17.80	1	100	0.99%
2024/10/25	2	18.00	2	18.15	18.00	0	104	0.00%
2024/10/22	1	18.05	0	0.00	18.00	1	112	0.89%
2024/10/21	0	0.00	2	18.15	18.20	-2	121	-1.64%
2024/10/18	2.1	18.00	0	0.00	18.05	2.1	124	1.64%
2024/10/16	0	0.00	4	18.10	18.15	-4	127	-3.14%
2024/10/15	4	17.93	0	0.00	18.05	4	128	3.11%
2024/10/14	3	18.13	0	0.00	18.10	3	128	2.33%
2024/10/11	2	18.20	0	0.00	18.10	2	129	1.55%
2024/10/09	0	0.00	3	18.35	18.30	-3	131	-2.28%
2024/10/08	8	18.68	0	0.00	18.55	8	133	6.00%
2024/10/07	0	0.00	13	18.87	18.90	-13	135	-9.58%
2024/10/04	0	0.00	1	18.55	18.50	-1	137	-0.73%
2024/09/30	0	0.00	5	18.44	18.50	-5	141	-3.53%
2024/09/26	3	18.22	1	18.40	18.20	2	143	1.40%
2024/09/25	1	18.25	0	0.00	18.30	1	145	0.69%
2024/09/23	2	18.25	2	18.40	18.25	0	150	0.00%
2024/09/20	2	18.25	2	18.45	18.25	0	155	0.00%
2024/09/13	0	0.00	2	18.20	18.30	-2	160	-1.24%
2024/09/12	1	17.85	1	18.00	17.95	0	164	0.00%
2024/09/10	3	18.18	0	0.00	17.95	3	170	1.76%
2024/09/05	1	18.00	1	18.15	18.20	0	177	0.00%
2024/09/02	3	19.02	0	0.00	18.95	3	186	1.61%
2024/08/27	2	18.80	4	18.98	18.95	-2	195	-1.02%
2024/08/26	1	19.10	1	19.10	19.00	0	200	0.00%
2024/08/23	0	0.00	2	19.25	19.10	-2	203	-0.98%
2024/08/22	2	19.00	6	19.18	19.10	-4	204	-1.96%
2024/08/21	4	19.13	2	19.40	19.20	2	205	0.97%
2024/08/20	3	19.25	7	19.30	19.30	-4	204	-1.96%
2024/08/16	1	18.85	0	0.00	18.80	1	208	0.48%
2024/08/15	1	18.85	0	0.00	18.65	1	208	0.48%
2024/08/14	2	18.55	0	0.00	18.55	2	209	0.95%
2024/08/12	4	19.03	1	19.20	18.90	3	214	1.40%
2024/08/09	0	0.00	2	18.95	18.95	-2	214	-0.93%
2024/08/08	2	18.55	2	18.70	18.80	0	214	0.00%
2024/08/07	4	18.68	6	18.75	18.85	-2	215	-0.93%
2024/08/06	4	17.30	4	17.73	17.80	0	213	0.00%
2024/08/05	8	18.72	4	18.56	18.30	4	207	1.92%
2024/08/02	3	20.38	0	0.00	20.30	3	200	1.50%
2024/07/30	0	0.00	2	20.70	20.70	-2	205	-0.97%
2024/07/29	5	20.70	0	0.00	20.40	5	203	2.46%
2024/07/23	2	21.05	1	21.25	21.20	1	203	0.49%
2024/07/22	7	21.30	0	0.00	21.05	7	202	3.46%
2024/07/19	4	22.23	0	0.00	22.20	4	194	2.06%
2024/07/18	0	0.00	2	22.60	22.45	-2	195	-1.02%
2024/07/16	3	22.30	0	0.00	22.25	3	204	1.46%
2024/07/09	0	0.00	1	22.50	22.35	-1	220	-0.45%
2024/07/08	2	22.30	0	0.00	22.40	2	221	0.90%
2024/07/05	0	0.00	2	22.55	22.55	-2	223	-0.89%
2024/07/02	1	22.70	0	0.00	22.60	1	232	0.43%
2024/07/01	5	22.69	2	22.85	22.65	3	234	1.28%
2024/06/27	2	22.60	1	22.65	22.55	1	240	0.42%
2024/06/26	0	0.00	2	22.70	22.75	-2	246	-0.81%
2024/06/21	0	0.00	2	22.40	22.35	-2	267	-0.75%
2024/06/20	2	22.20	4	22.38	22.20	-2	296	-0.67%
2024/06/19	4	22.18	0	0.00	22.15	4	315	1.27%
2024/06/18	0	0.00	2	22.45	22.40	-2	325	-0.61%
2024/06/17	2	22.25	6	22.42	22.40	-4	333	-1.20%
2024/06/14	2	22.10	0	0.00	22.10	2	342	0.58%
2024/06/12	4	22.38	0	0.00	22.15	4	356	1.12%
2024/06/11	4	22.73	4	22.85	22.95	0	357	0.00%
2024/06/06	2	22.65	0	0.00	22.60	2	370	0.54%
2024/05/31	8	23.48	4	23.88	23.10	4	420	0.95%
2024/05/30	4	23.53	6	23.67	23.60	-2	419	-0.48%
2024/05/29	0	0.00	2.2	23.45	23.35	-2.2	422	-0.51%
2024/05/28	0	0.00	4	23.21	23.30	-4	422	-0.95%
2024/05/27	0	0.00	1	23.05	23.00	-1	423	-0.24%
2024/05/23	6	23.05	0	0.00	22.90	6	430	1.39%
2024/05/22	0	0.00	8	23.39	23.45	-8	433	-1.85%
2024/05/21	2	23.05	0	0.00	23.15	2	433	0.46%
2024/05/20	2	23.15	0	0.00	23.15	2	434	0.46%
2024/05/17	6	23.23	4	23.48	23.25	2	436	0.46%
2024/05/16	0	0.00	4	23.03	23.25	-4	436	-0.92%
2024/05/15	0	22.90	0	0.00	22.75	0	439	0.00%
2024/05/09	1	22.75	0	0.00	22.75	1	445	0.22%
2024/05/08	0	0.00	2	22.70	22.80	-2	443	-0.45%
2024/05/07	4	22.43	4	22.53	22.40	0	442	0.00%
2024/05/03	2	22.65	0	0.00	22.55	2	438	0.46%
2024/04/30	4	22.82	4	23.03	22.80	0	439	0.00%
2024/04/29	0	0.00	2	22.70	22.50	-2	436	-0.46%
2024/04/25	2	22.55	0	0.00	22.45	2	433	0.46%
2024/04/24	0	0.00	4	22.68	22.75	-4	433	-0.92%
2024/04/23	2	22.30	0	0.00	22.35	2	432	0.46%
2024/04/22	2	22.55	0	0.00	22.40	2	429	0.47%
2024/04/19	4	23.20	0	0.00	22.80	4	424	0.94%
2024/04/18	2	23.55	2	23.75	23.70	0	419	0.00%
2024/04/11	2	24.35	1	24.55	24.20	1	416	0.24%
2024/04/10	2	24.75	2	25.00	24.75	0	416	0.00%
2024/04/09	2	24.80	3	24.95	24.75	-1	452	-0.22%
2024/04/03	2	25.05	0	0.00	25.15	2	444	0.45%
2024/04/02	4	25.43	0	0.00	25.25	4	442	0.90%
2024/04/01	0	0.00	2	25.75	25.75	-2	439	-0.46%
2024/03/29	9	25.77	0	0.00	25.45	9	437	2.06%
2024/03/28	4	26.40	4	26.65	26.10	0	432	0.00%
2024/03/27	16	26.36	12	26.54	26.35	4	429	0.93%
2024/03/26	10	26.48	4	26.75	26.65	6	437	1.37%
2024/03/25	10	27.05	6	27.42	26.00	4	441	0.91%
2024/03/22	2	27.55	4	27.88	27.90	-2	439	-0.45%
2024/03/20	5	26.63	12	26.73	26.90	-7	415	-1.68%
2024/03/19	8	26.53	4	26.70	26.65	4	411	0.97%
2024/03/15	0	0.00	3	26.17	26.00	-3	397	-0.76%
2024/03/14	2	26.00	0	0.00	26.20	2	391	0.51%
2024/03/13	2	26.20	4	26.25	26.20	-2	390	-0.51%
2024/03/11	4	25.78	10	25.93	26.00	-6	396	-1.51%
2024/03/08	13	25.43	14	25.36	25.65	-1	407	-0.25%
2024/03/07	5	25.68	5	25.72	25.75	0	422	0.00%
2024/03/06	11	25.43	10	25.38	25.85	1	483	0.21%
2024/03/05	2	24.75	2	25.00	24.75	0	479	0.00%
2024/03/04	4	24.80	4	25.10	24.75	0	550	0.00%
2024/02/29	2	24.30	4	24.53	24.50	-2	681	-0.29%
2024/02/27	4	24.45	2	24.55	24.35	2	687	0.29%
2024/02/23	0	0.00	4	24.68	24.60	-4	682	-0.59%
2024/02/22	2	24.40	2	24.65	24.35	0	677	0.00%
2024/02/21	2	24.45	0	0.00	24.55	2	677	0.30%
2024/02/20	2	24.55	2	24.85	24.45	0	679	0.00%
2024/02/19	2	24.65	2	24.95	24.80	0	677	0.00%
2024/01/26	2	23.90	0	0.00	23.80	2	698	0.29%
2024/01/17	1	23.50	0	0.00	23.50	1	710	0.14%
2024/01/12	0	0.00	1	23.95	23.95	-1	706	-0.14%
2024/01/09	2	24.65	0	0.00	24.25	2	710	0.28%
2024/01/08	0	0.00	2	25.00	24.85	-2	709	-0.28%
2024/01/05	13	24.80	11	24.95	24.95	2	709	0.28%
2024/01/04	2	25.20	0	0.00	25.15	2	706	0.28%
2024/01/03	0	0.00	2	25.70	25.40	-2	704	-0.28%
2023/12/21	2	25.50	2	25.70	25.35	0	654	0.00%
2023/12/20	4	25.53	2	25.75	25.45	2	639	0.31%
2023/12/19	4	25.60	14	25.88	26.00	-10	623	-1.61%
2023/12/18	0	0.00	2	25.20	25.15	-2	594	-0.34%
2023/12/15	0	0.00	0	25.10	24.90	0	589	0.00%
2023/12/14	2	25.00	2	25.25	24.90	0	589	0.00%
2023/12/12	4	25.05	0	0.00	25.05	4	588	0.68%
2023/12/07	7	25.50	0	0.00	25.30	7	584	1.20%
2023/12/05	8	26.38	2	26.25	26.15	6	562	1.07%
2023/12/04	8	27.23	8	27.50	27.05	0	545	0.00%
2023/12/01	10	27.58	22	27.36	27.25	-12	516	-2.32%
2023/11/30	8	26.45	12	26.55	26.50	-4	447	-0.89%
2023/11/29	12	27.24	6	27.20	26.95	6	427	1.40%
2023/11/28	8	26.10	5	26.47	26.25	3	356	0.84%
2023/11/27	9	26.34	24	26.16	26.80	-15	285	-5.26%
2023/11/24	2	24.50	2	25.00	24.40	0	221	0.00%
2023/11/23	0	0.00	6	24.27	24.15	-6	214	-2.79%
2023/11/22	0	0.00	4	24.15	24.10	-4	216	-1.85%
2023/11/21	4.1	23.90	2	24.10	24.00	2.1	218	0.94%
2023/11/20	6	24.03	2	24.35	24.10	4	223	1.79%
2023/11/17	0	0.00	2	24.25	24.20	-2	223	-0.90%
2023/11/15	0	0.00	2	23.50	23.60	-2	225	-0.89%
2023/11/10	5	23.99	2	24.50	23.65	3	242	1.24%
2023/11/09	2	24.30	2	24.55	24.30	0	244	0.00%
2023/11/08	2	24.35	0	0.00	24.30	2	251	0.80%
2023/11/07	0	0.00	1	24.65	24.80	-1	260	-0.38%
2023/10/30	1	23.80	0	0.00	23.75	1	297	0.34%
2023/10/27	1	23.10	3	23.57	23.50	-2	299	-0.67%
2023/10/16	1	22.70	0	0.00	22.65	1	531	0.19%
2023/10/11	3	23.32	0	0.00	23.30	3	708	0.42%
2023/10/05	0	23.95	0	0.00	23.80	0	734	0.00%
2023/10/02	0	0.00	2	24.05	24.10	-2	793	-0.25%
2023/09/28	2	23.85	0	0.00	23.80	2	826	0.24%
2023/09/26	2	24.05	0	0.00	23.90	2	902	0.22%
2023/09/25	0	0.00	1	24.70	24.45	-1	962	-0.10%
2023/09/20	2	24.00	2	24.20	24.05	0	1,586	0.00%
2023/09/19	2	24.50	1	25.05	24.35	1	1,677	0.06%
2023/09/14	0	0.00	2	24.45	24.50	-2	1,701	-0.12%
2023/09/13	0	0.00	4	23.63	23.95	-4	1,721	-0.23%
2023/09/12	2	23.30	0	0.00	23.35	2	1,752	0.11%
2023/09/11	2	23.55	0	0.00	23.40	2	1,767	0.11%
2023/09/05	4	23.70	4	23.90	24.00	0	1,835	0.00%
2023/08/30	0	0.00	2	24.05	24.00	-2	1,994	-0.10%
2023/08/29	2	23.40	4	23.65	23.60	-2	2,020	-0.10%
2023/08/28	2	23.50	0	0.00	23.35	2	2,030	0.10%
2023/08/25	0	0.00	2	23.75	23.85	-2	2,042	-0.10%
2023/08/24	2	23.55	2	23.85	23.40	0	2,059	0.00%
2023/08/23	0	0.00	2	23.70	23.60	-2	2,066	-0.10%
2023/08/22	4	23.55	0	0.00	23.60	4	2,101	0.19%
2023/08/18	2	23.85	0	0.00	23.60	2	2,152	0.09%
2023/08/16	2	23.85	2	24.05	24.30	0	2,245	0.00%
2023/08/15	0	0.00	2	24.25	24.60	-2	2,277	-0.09%
2023/08/14	2	24.05	0	0.00	24.15	2	2,303	0.09%
2023/08/11	9	25.16	2.1	25.52	24.90	6.9	2,312	0.30%
2023/08/10	11	25.81	0	0.00	25.35	11	2,323	0.47%
2023/08/09	6	26.32	2	26.50	26.40	4	2,367	0.17%
2023/08/08	8	26.56	2	26.75	26.50	6	2,438	0.25%
2023/08/07	4	26.65	4	26.85	27.15	0	2,576	0.00%
2023/08/04	2.1	27.01	2	27.20	27.20	0.1	2,619	0.00%
2023/08/02	8	26.92	2	27.25	26.85	6	2,739	0.22%
2023/08/01	2	27.45	2	27.70	27.35	0	2,833	0.00%
2023/07/31	4	27.63	0	0.00	27.40	4	3,006	0.13%
2023/07/28	6	28.07	4	28.28	28.00	2	3,308	0.06%
2023/07/27	12	28.32	4	28.60	28.40	8	3,529	0.23%
2023/07/26	18	28.61	13	28.44	28.40	5	4,032	0.12%
2023/07/25	0	0.00	8	28.71	29.10	-8	4,120	-0.19%
2023/07/24	7	28.38	2	28.60	28.25	5	4,267	0.12%
2023/07/21	10	29.31	2	29.70	29.20	8	4,314	0.19%
2023/07/20	5	29.86	1	29.90	30.00	4	4,445	0.09%
2023/07/19	22	30.28	27	30.12	30.35	-5	4,449	-0.11%
2023/07/18	28	30.09	37	30.36	29.85	-9	4,382	-0.21%
2023/07/17	0	0.00	1	29.40	29.20	-1	4,298	-0.02%
2023/07/14	6	28.62	11	28.35	28.85	-5	4,297	-0.12%
2023/07/13	7	27.88	2	28.45	27.80	5	4,305	0.12%
2023/07/12	2	28.00	0	0.00	28.10	2	4,306	0.05%
2023/07/11	6.2	28.41	0	0.00	28.30	6.2	4,300	0.14%
2023/07/10	2	29.00	0	0.00	29.05	2	4,282	0.05%
2023/07/07	4	29.35	6	29.65	29.25	-2	4,278	-0.05%
2023/07/06	8	29.85	4	30.40	29.65	4	4,260	0.09%
2023/07/05	4	30.03	13	30.03	30.15	-9	4,230	-0.21%
2023/07/04	4	29.45	0	0.00	29.35	4	4,198	0.10%
2023/07/03	33	30.16	20	30.41	30.25	13	4,166	0.31%
2023/06/30	23	30.66	28	30.29	30.70	-5	4,107	-0.12%
2023/06/29	19	29.76	28	29.74	30.05	-9	3,948	-0.23%
2023/06/28	40	29.37	28.2	30.24	28.55	11.8	3,765	0.31%
2023/06/27	4	28.24	18	28.48	29.45	-14	3,494	-0.40%
2023/06/26	7	26.50	9	26.34	26.80	-2	3,406	-0.06%
2023/06/21	2	26.55	2	26.75	26.75	0	3,398	0.00%
2023/06/20	7	26.55	0.2	26.90	26.60	6.8	3,393	0.20%
2023/06/19	2	27.20	0	0.00	27.05	2	3,382	0.06%
2023/06/16	4	28.26	11	28.50	28.65	-7	3,370	-0.21%
2023/06/15	0	0.00	1	27.90	27.75	-1	3,339	-0.03%
2023/06/14	4	27.85	0	0.00	27.85	4	3,331	0.12%
2023/06/13	3	27.98	0	0.00	27.90	3	3,328	0.09%
2023/06/12	10	28.31	0	0.00	28.10	10	3,317	0.30%
2023/06/09	3	28.15	5	28.52	28.85	-2	3,299	-0.06%
2023/06/08	5	28.41	0	0.00	28.20	5	3,283	0.15%
2023/06/07	1	28.85	0	0.00	28.90	1	3,278	0.03%
2023/06/06	4	29.23	12	29.13	29.35	-8	3,251	-0.25%
2023/06/05	1	28.20	4	27.90	28.40	-3	3,185	-0.09%
2023/06/02	43	27.65	6	27.82	27.55	37	3,165	1.17%
2023/06/01	20	27.10	0	0.00	27.40	20	3,145	0.64%
2023/05/31	17	27.35	2	27.40	27.40	15	3,153	0.48%
2023/05/30	32	27.46	0	0.00	27.05	32	3,163	1.01%
2023/05/29	5	27.58	4	27.90	27.70	1	3,160	0.03%
2023/05/26	7	27.87	8	27.65	27.55	-1	3,155	-0.03%
2023/05/25	5	28.32	0	0.00	28.20	5	3,127	0.16%
2023/05/23	1	29.40	32	29.14	29.40	-31	3,133	-0.99%
2023/05/22	5	27.60	2	28.20	28.30	3	3,077	0.10%
2023/05/19	5	28.31	0.2	29.00	28.00	4.8	3,034	0.16%
2023/05/18	6	28.74	1.6	29.03	28.90	4.4	3,000	0.15%
2023/05/17	20	28.97	0	0.00	29.00	20	2,974	0.67%
2023/05/15	14	29.08	4	29.90	28.80	10	2,933	0.34%
2023/05/12	5	29.63	0	0.00	29.45	5	2,880	0.17%
2023/05/11	13	30.80	4	30.09	29.90	9	2,815	0.32%
2023/05/10	0	0.00	1	33.15	33.20	-1	2,687	-0.04%
2023/05/09	14	34.35	10.3	34.63	33.55	3.7	2,643	0.14%
2023/05/08	6	34.42	4	35.01	34.55	2	2,525	0.08%
2023/05/05	17	35.27	8	35.63	34.75	9	2,429	0.37%
2023/05/04	19	35.72	20	35.57	36.10	-1	2,260	-0.04%
2023/05/03	8	34.78	10	34.78	35.85	-2	1,953	-0.10%
2023/05/02	33	34.65	28.7	34.15	34.60	4.3	1,731	0.25%
2023/04/28	0	0.00	1	33.60	33.60	-1	1,226	-0.08%
2023/04/27	3	28.20	4	30.04	30.55	-1	1,131	-0.09%
2023/04/26	4	26.64	4	26.94	27.80	0	981	0.00%
2023/04/25	2	27.38	7	26.88	27.50	-5	919	-0.54%
2023/04/14	0	0.00	1	24.50	24.45	-1	755	-0.13%
2023/04/12	0	0.00	1	24.45	24.45	-1	836	-0.12%
2023/04/07	1	24.30	0	0.00	24.15	1	1,020	0.10%
2023/03/30	0	23.95	0	0.00	23.65	0	1,474	0.00%
2023/03/27	0.1	24.50	0	0.00	24.05	0.1	2,005	0.00%
2023/03/21	0	24.35	0	0.00	23.90	0	2,313	0.00%
2023/03/17	0	0.00	1	23.80	23.65	-1	2,405	-0.04%
2023/03/10	0	23.55	0	0.00	23.05	0	2,495	0.00%
2023/03/09	0	24.20	0	0.00	23.90	0	2,482	0.00%
2023/03/08	0.2	24.20	0	0.00	24.05	0.2	2,478	0.01%
2023/03/07	1	24.30	0	0.00	24.20	1	2,472	0.04%
2023/03/06	0.5	24.65	0	0.00	24.50	0.5	2,465	0.02%
2023/03/03	0	0.00	2	24.60	24.60	-2	2,462	-0.08%
2023/03/02	2	24.48	4	24.36	24.60	-2	2,453	-0.08%
2023/02/23	0.1	24.30	0	0.00	24.30	0.1	2,419	0.00%
2023/02/22	0	0.00	1	24.30	24.30	-1	2,413	-0.04%
2023/02/21	6	24.48	0	0.00	24.25	6	2,413	0.25%
2023/02/16	1	23.45	0	0.00	23.45	1	2,366	0.04%
2023/02/14	1	23.45	0	0.00	23.55	1	2,367	0.04%
2023/02/10	1	23.55	1	23.40	23.40	0	2,368	0.00%
2023/02/09	1	23.90	0	0.00	23.70	1	2,366	0.04%
2023/02/08	2	24.08	0	0.00	24.00	2	2,358	0.08%
2023/02/06	1	24.40	5	24.30	24.35	-4	2,334	-0.17%
2023/02/03	5	24.40	0	0.00	24.15	5	2,334	0.21%
2023/02/01	0	0.00	1	24.00	23.90	-1	2,314	-0.04%
2023/01/31	1	23.60	0	0.00	23.70	1	2,305	0.04%
2023/01/09	0	0.00	0	23.40	23.75	0	2,206	0.00%
2023/01/04	2	24.05	2	24.55	24.00	0	2,152	0.00%
2022/12/29	2	24.73	2	24.23	24.55	0	2,038	0.00%
2022/12/28	12	24.68	16	24.44	24.10	-4	1,992	-0.20%
2022/12/27	4	25.00	6	24.53	25.20	-2	1,949	-0.10%
2022/12/26	6	25.65	21	25.38	25.95	-15	1,855	-0.81%
2022/12/23	0	0.00	1	24.75	24.50	-1	1,636	-0.06%
2022/12/22	16	24.01	0	0.00	24.20	16	1,465	1.09%
2022/12/21	1	23.85	1	23.95	24.00	0	1,410	0.00%
2022/12/20	12	24.91	14	24.71	24.05	-2	1,317	-0.15%
2022/12/16	2	23.05	0	0.00	22.60	2	907	0.22%
2022/12/14	2	23.10	17	23.23	23.50	-15	819	-1.83%
2022/12/13	17	24.19	2	23.90	23.80	15	767	1.95%
2022/12/12	0	0.00	1	22.80	22.90	-1	622	-0.16%
2022/12/09	5	22.22	4	22.49	22.20	1	552	0.18%
2022/12/07	2	21.95	7	22.47	22.75	-5	530	-0.94%
2022/12/05	4	21.31	1	21.00	21.50	3	516	0.58%
2022/12/02	0	0.00	0	20.75	20.80	0	514	-0.01%
2022/11/30	0	0.00	0	20.50	20.70	0	544	-0.01%
2022/11/24	0	0.00	0	20.80	20.45	0	826	0.00%
2022/11/22	0	0.00	1	20.60	20.25	-1	839	-0.12%
2022/11/21	0	0.00	3	20.25	20.35	-3	854	-0.35%
2022/11/18	0	0.00	0.3	20.30	20.30	-0.3	868	-0.03%
2022/11/17	0	0.00	0.4	20.38	20.45	-0.4	894	-0.04%
2022/11/15	0	0.00	0.1	20.40	20.00	-0.1	971	-0.01%
2022/11/14	0	0.00	0	20.40	20.20	0	990	0.00%
2022/11/11	1	20.00	2	20.15	20.05	-1	1,051	-0.10%
2022/11/10	2	20.00	3	20.00	20.00	-1	1,097	-0.09%
2022/11/02	1	19.70	0	0.00	19.65	1	1,153	0.09%
2022/10/24	0	0.00	0	20.90	19.25	0	1,179	0.00%
2022/10/19	0	0.00	0.1	21.05	19.60	-0.1	1,220	-0.01%
2022/09/27	1	20.40	0	0.00	21.20	1	1,287	0.08%
2022/09/15	0	0.00	1	22.95	22.85	-1	1,305	-0.08%
2022/09/06	0	0.00	8	24.15	23.85	-8	1,298	-0.62%
2022/09/05	2	25.63	4	25.34	24.45	-2	1,301	-0.15%
2022/09/02	0	0.00	9	25.14	24.80	-9	1,278	-0.70%
2022/09/01	3	25.82	1	26.25	25.60	2	1,287	0.16%
2022/08/30	0	0.00	4	24.05	24.00	-4	1,202	-0.33%
2022/08/24	0	0.00	2	23.70	23.80	-2	1,199	-0.17%
2022/08/22	3	24.75	4	24.61	23.25	-1	1,183	-0.08%
2022/08/18	2	23.20	0	0.00	22.95	2	1,138	0.18%
2022/08/16	0	0.00	5	21.70	21.80	-5	1,074	-0.47%
2022/08/15	20	21.55	1	21.75	21.80	19	1,107	1.72%
2022/07/29	1	20.20	0	0.00	20.20	1	2,486	0.04%
2022/07/25	1	19.80	0	0.00	19.65	1	3,564	0.03%
2022/07/18	0	0.00	1	19.70	19.70	-1	6,670	-0.01%
2022/07/08	1	20.60	0	0.00	20.50	1	9,359	0.01%
2022/07/01	0	0.00	1	19.20	19.05	-1	9,644	-0.01%
2022/06/28	0	0.00	2	20.55	20.50	-2	9,607	-0.02%
2022/06/27	2	20.90	0	0.00	21.00	2	9,600	0.02%
2022/06/20	1	21.60	0	0.00	20.35	1	9,571	0.01%
2022/06/14	0	0.00	4	21.65	21.35	-4	9,517	-0.04%
2022/06/10	5	23.53	4	23.81	23.40	1	9,448	0.01%
2022/06/09	3	23.67	0	0.00	23.95	3	9,391	0.03%
2022/06/02	0	0.00	15	23.65	23.10	-15	9,276	-0.16%
2022/05/31	1	23.65	2	23.60	23.25	-1	9,247	-0.01%
2022/05/30	3	23.25	1	23.50	23.60	2	9,232	0.02%
2022/05/27	3	22.88	1	22.90	22.80	2	9,210	0.02%
2022/05/26	1	22.80	0	0.00	22.70	1	9,195	0.01%
2022/05/25	4	22.88	0	0.00	23.10	4	9,175	0.04%
2022/05/24	0	0.00	3	23.20	22.70	-3	9,156	-0.03%
2022/05/23	9	23.48	5	23.21	23.30	4	9,132	0.04%
2022/05/20	4	23.38	0	0.00	23.00	4	9,081	0.04%
2022/05/19	16	24.33	10	24.20	23.55	6	9,032	0.07%
2022/05/18	3	24.15	4	24.49	24.55	-1	8,890	-0.01%
2022/05/16	0	0.00	2	23.30	23.55	-2	8,766	-0.02%
2022/05/13	2	23.10	0	0.00	23.25	2	8,686	0.02%
2022/05/12	2	22.90	0	0.00	23.00	2	8,582	0.02%
2022/05/11	2	23.93	2	23.00	23.00	0	8,465	0.00%
2022/05/10	1	23.20	1	23.75	24.20	0	8,321	0.00%
2022/05/09	1	24.20	1	23.90	23.90	0	8,094	0.00%
2022/05/06	32	25.26	42	24.91	25.00	-10	7,943	-0.13%
2022/05/05	32	25.22	30	25.33	25.00	2	7,620	0.03%
2022/05/04	4	25.95	3	26.05	25.10	1	7,431	0.01%
2022/05/03	32	28.12	37	28.68	27.80	-5	7,172	-0.07%
2022/04/29	58	29.58	68	30.06	28.45	-10	6,868	-0.15%
2022/04/28	218	31.55	207.2	31.42	30.50	10.8	6,526	0.17%	大買/大賣/
2022/04/27	43	29.85	29	29.37	31.10	14	5,369	0.26%
2022/04/26	14	29.39	23	28.44	28.30	-9	4,714	-0.19%
2022/04/25	29	31.51	28.6	31.38	28.70	0.4	4,437	0.01%
2022/04/22	8	31.53	14.5	31.22	30.00	-6.5	3,840	-0.17%
2022/04/21	227	33.02	224.2	32.18	31.00	2.8	3,384	0.08%	大買/大賣/
2022/04/20	24	30.21	26	29.73	31.35	-2	2,068	-0.10%
2022/04/19	12	28.65	16.3	28.84	28.50	-4.3	1,601	-0.27%
2022/04/18	4	29.00	6	29.07	29.40	-2	1,104	-0.18%
2022/04/15	21	26.00	429	26.57	26.75	-408	1,115	-36.58%	大賣/鉅額交易
2022/04/14	3	23.27	16.1	23.09	24.35	-13.1	926	-1.41%
2022/04/13	50	22.26	0	0.00	22.15	50	852	5.87%
2022/04/12	3	23.15	1	22.20	22.90	2	842	0.24%
2022/04/11	4	24.16	5	23.82	23.65	-1	799	-0.13%
2022/04/07	2	21.05	1	20.85	21.40	1	602	0.17%
2022/03/28	30	20.99	2	21.20	20.70	28	589	4.75%
2022/03/25	0	20.75	0	0.00	20.65	0	574	0.00%
2022/03/22	0	21.35	0	0.00	21.20	0	586	0.00%
2022/03/18	0	0.00	1	20.55	20.50	-1	578	-0.17%
2022/03/16	1	19.90	0	0.00	20.10	1	602	0.17%
2022/03/09	0	19.70	0	0.00	19.35	0	640	0.00%
2022/03/04	0	0.00	1	19.80	19.80	-1	801	-0.12%
2022/03/03	0	20.00	0	0.00	19.75	0	984	0.00%
2022/02/25	1	19.35	0	0.00	19.35	1	1,042	0.10%
2022/01/26	0	19.70	0	0.00	19.40	0	1,066	0.00%
2022/01/25	0	0.00	1	19.65	19.55	-1	1,062	-0.09%
2022/01/11	0	0.00	1	20.95	20.95	-1	1,022	-0.10%
2022/01/07	1.1	21.99	1	21.50	22.15	0.1	893	0.01%
2022/01/05	1	21.70	0	0.00	21.35	1	834	0.12%
2021/12/16	0	0.00	2	20.65	20.70	-2	801	-0.25%
2021/12/14	0	0.00	1	20.50	20.50	-1	817	-0.12%
2021/12/13	0	0.00	1	20.55	20.55	-1	815	-0.12%
2021/12/03	0	0.00	1	21.05	20.80	-1	972	-0.10%
2021/12/02	1	21.35	5	20.88	20.95	-4	1,088	-0.37%
2021/12/01	2	21.23	4	20.88	21.00	-2	1,061	-0.19%
2021/11/30	2	20.35	15	20.70	20.35	-13	1,024	-1.27%
2021/11/29	26	22.42	4	21.98	22.45	22	943	2.33%
2021/11/26	1	20.55	2	20.78	20.45	-1	762	-0.13%
2021/11/22	0	0.00	1	19.60	19.60	-1	745	-0.13%
2021/10/29	2	19.30	0	0.00	19.25	2	913	0.22%
2021/10/01	0	0.00	2	20.05	19.90	-2	1,488	-0.13%
2021/09/09	4	22.03	0	0.00	22.00	4	2,057	0.19%
2021/09/08	111	23.02	22	23.09	22.65	89	2,056	4.33%	大買/
2021/09/07	8	23.44	5	23.70	23.70	3	1,955	0.15%
2021/09/06	0	0.00	3	22.50	21.85	-3	1,847	-0.16%
2021/09/03	1	21.70	0	0.00	21.70	1	1,864	0.05%
2021/08/31	29	21.95	0	0.00	21.95	29	1,991	1.46%
2021/08/30	2	22.30	1	22.35	22.15	1	2,079	0.05%
2021/08/26	0	0.00	4	23.40	23.60	-4	2,382	-0.17%
2021/08/25	0	0.00	1	22.50	22.45	-1	2,786	-0.04%
2021/08/24	1	22.15	0	0.00	22.15	1	3,538	0.03%
2021/08/20	0	0.00	2	21.90	22.00	-2	3,559	-0.06%
2021/08/19	2	21.85	0	0.00	21.35	2	3,773	0.05%
2021/08/16	5	23.15	2	23.63	23.20	3	4,064	0.07%
2021/08/13	2	24.15	0	0.00	23.85	2	4,084	0.05%
2021/08/12	0	0.00	1	23.75	23.95	-1	4,144	-0.02%
2021/08/11	2	23.83	0	0.00	23.70	2	4,220	0.05%
2021/08/10	21	24.40	0	0.00	24.35	21	4,352	0.48%
2021/08/09	0	0.00	1	26.30	25.90	-1	4,541	-0.02%
2021/08/06	2	25.95	4	26.55	25.75	-2	4,646	-0.04%
2021/08/05	3	26.12	0	0.00	25.70	3	4,867	0.06%
2021/08/04	3	25.85	4	26.19	26.15	-1	4,937	-0.02%
2021/08/03	16	25.92	2	26.20	26.15	14	4,938	0.28%
2021/08/02	10	26.37	9	26.13	26.40	1	4,936	0.02%
2021/07/30	19	24.69	0	0.00	24.40	19	4,889	0.39%
2021/07/29	0	0.00	2	24.63	24.85	-2	4,891	-0.04%
2021/07/28	1	24.05	0	0.00	24.30	1	4,893	0.02%
2021/07/27	3	25.20	1	24.95	24.75	2	4,912	0.04%
2021/07/26	5	25.58	4	25.53	25.40	1	4,946	0.02%
2021/07/22	4	24.75	4	24.90	24.75	0	4,938	0.00%
2021/07/21	7	26.61	9	26.36	25.15	-2	4,922	-0.04%
2021/07/20	16.5	27.02	3	27.70	27.80	13.5	4,799	0.28%
2021/07/16	0	0.00	1	25.00	24.90	-1	4,675	-0.02%
2021/07/14	0	0.00	3	24.82	24.80	-3	4,669	-0.06%
2021/07/13	4	25.03	1	24.80	24.20	3	4,642	0.06%
2021/07/06	0	0.00	1	26.35	26.25	-1	4,587	-0.02%
2021/06/29	2	26.90	0	0.00	26.90	2	4,493	0.04%
2021/06/28	0	0.00	2	27.85	27.80	-2	4,462	-0.04%
2021/06/25	1	27.00	2	27.10	27.00	-1	4,416	-0.02%
2021/06/24	0	0.00	1	27.80	27.75	-1	4,392	-0.02%
2021/06/23	3	27.55	2	27.60	27.70	1	4,348	0.02%
2021/06/22	2	28.18	6	28.18	27.55	-4	4,287	-0.09%
2021/06/21	8	27.89	6	27.87	27.85	2	4,259	0.05%
2021/06/18	15	30.53	14	30.69	29.75	1	4,184	0.02%
2021/06/17	32	30.58	30.4	30.46	30.60	1.6	4,120	0.04%
2021/06/16	2	30.05	1	29.65	29.65	1	4,135	0.02%
2021/06/15	21	31.08	24	31.04	30.65	-3	4,106	-0.07%
2021/06/11	1	31.50	0	0.00	31.65	1	4,089	0.02%
2021/06/10	16	31.80	18	31.55	31.15	-2	4,126	-0.05%
2021/06/09	10	32.17	10	31.33	31.85	0	4,116	0.00%
2021/06/08	1	34.15	6	32.11	31.80	-5	4,078	-0.12%
2021/06/07	23.3	34.20	10	34.30	33.80	13.3	4,022	0.33%
2021/06/04	3	33.52	3	32.47	32.50	0	3,940	0.00%
2021/06/03	19.1	34.21	18	34.37	34.55	1.1	3,839	0.03%
2021/06/02	57	30.38	88	30.68	33.95	-31	3,640	-0.85%
2021/06/01	87	31.65	62	31.69	30.90	25	3,218	0.78%
2021/05/28	0	0.00	4	27.60	27.60	-4	2,464	-0.16%
2021/05/27	7	25.02	14	24.89	25.10	-7	2,461	-0.28%
2021/05/26	34	22.16	11	22.77	22.85	23	2,241	1.03%
2021/05/25	21	20.98	21	20.83	20.80	0	1,969	0.00%
2021/05/24	5	21.50	5	21.20	20.80	0	1,955	0.00%
2021/05/21	0	0.00	3	20.67	20.80	-3	1,925	-0.16%
2021/05/20	3	21.55	0	0.00	20.75	3	1,901	0.16%
2021/05/19	1	21.05	4	20.90	20.85	-3	1,843	-0.16%
2021/05/18	13	21.98	0	0.00	21.55	13	1,770	0.73%
2021/05/17	1	22.05	1	22.65	22.65	0	1,625	0.00%
2021/05/14	0	0.00	8	21.55	20.60	-8	1,409	-0.57%
2021/05/13	16	22.08	7	21.98	22.25	9	1,288	0.70%
2021/05/11	0	0.00	25	19.12	19.20	-25	963	-2.59%
2021/05/10	1	19.15	26	19.21	19.50	-25	950	-2.63%
2021/05/04	0	0.00	6	19.43	19.80	-6	929	-0.65%
2021/05/03	57	21.53	1	21.45	20.80	56	903	6.20%
2021/04/28	2	20.80	1	20.80	20.75	1	843	0.12%
2021/04/26	1	20.45	0	0.00	20.50	1	839	0.12%
2021/04/21	1	20.80	1	20.85	20.85	0	836	0.00%
2021/04/14	2	20.63	0	0.00	20.30	2	852	0.23%
2021/04/12	2	21.68	3	21.73	21.70	-1	849	-0.12%
2021/04/07	1	20.85	1	21.10	21.10	0	818	0.00%
2021/03/31	1	20.90	1	20.90	20.85	0	904	0.00%
2021/03/30	3	21.07	0	0.00	21.15	3	928	0.32%
2021/03/29	0	0.00	8	21.29	21.15	-8	969	-0.83%
2021/03/26	1	21.65	4	21.45	21.35	-3	1,035	-0.29%
2021/03/25	16	21.53	8	21.50	21.50	8	1,089	0.73%
2021/03/24	4	21.18	3.2	21.40	21.35	0.8	1,106	0.07%
2021/03/23	4	21.57	0	0.00	21.10	4	1,100	0.36%
2021/03/22	5	21.71	2	21.50	21.50	3	1,106	0.27%
2021/03/19	2	21.58	2	21.40	21.40	0	1,095	0.00%
2021/03/11	0	0.00	1	20.05	20.05	-1	1,041	-0.10%
2021/03/02	1	19.95	0	0.00	19.65	1	1,036	0.10%
2021/01/12	0	21.60	0	0.00	20.80	0	1,060	0.00%
2021/01/11	0	0.00	1	21.10	21.15	-1	1,049	-0.10%
2021/01/07	0	0.00	1	20.35	20.25	-1	1,025	-0.10%
2021/01/06	0	0.00	1	20.70	20.15	-1	1,016	-0.10%
2021/01/05	0	0.00	1	20.90	20.90	-1	992	-0.10%
2020/12/28	0	0.00	2	22.25	21.70	-2	946	-0.21%
2020/12/25	0	0.00	3	22.30	21.85	-3	915	-0.33%
2020/12/24	1	22.35	2	22.25	22.10	-1	881	-0.12%
2020/12/22	10	21.55	8	21.49	22.30	2	806	0.25%
2020/12/21	3	21.28	3.1	21.55	21.55	-0.1	729	-0.01%
2020/12/18	2	20.80	1	20.80	20.55	1	667	0.15%
2020/12/15	0	0.00	2	19.93	19.85	-2	606	-0.33%
2020/12/14	2	20.38	0	0.00	20.40	2	584	0.34%
2020/12/08	0	0.00	2	19.95	19.95	-2	520	-0.38%
2020/12/03	0	0.00	4	19.39	19.40	-4	510	-0.78%
2020/11/30	1	19.45	0	0.00	19.45	1	516	0.19%
2020/11/27	0	0.00	1	19.55	19.60	-1	508	-0.20%
2020/11/25	0	0.00	1	19.25	19.25	-1	496	-0.20%
2020/11/23	5	19.00	9	19.13	19.45	-4	481	-0.83%
2020/11/20	1	18.50	0	0.00	18.60	1	460	0.22%
2020/11/10	9	18.90	0	0.00	17.90	9	533	1.69%
2020/11/09	0	0.00	1	18.20	18.70	-1	491	-0.20%
2020/10/15	2	17.85	0	0.00	17.85	2	807	0.25%
2020/10/07	1	18.65	0	0.00	18.45	1	981	0.10%
2020/09/15	0	0.00	1	18.35	18.20	-1	1,837	-0.05%
2020/09/11	1	18.20	0	0.00	18.25	1	2,024	0.05%
2020/09/08	0	0.00	3	18.88	18.85	-3	2,522	-0.12%
2020/09/07	0	0.00	2	18.60	18.60	-2	2,533	-0.08%
2020/09/04	0	0.00	1	19.05	18.85	-1	2,577	-0.04%
2020/09/02	1	19.15	0	0.00	19.00	1	2,614	0.04%
2020/09/01	1	19.00	0	0.00	19.10	1	2,635	0.04%
2020/08/31	4	19.50	2	19.45	19.25	2	2,647	0.08%
2020/08/28	0	0.00	3	20.02	19.65	-3	2,674	-0.11%
2020/08/26	0	0.00	2	19.70	19.85	-2	2,808	-0.07%
2020/08/25	1	19.25	0	0.00	19.25	1	2,819	0.04%
2020/08/20	4	19.73	3	19.67	18.90	1	2,960	0.03%
2020/08/19	4	20.73	2	20.65	20.15	2	3,032	0.07%
2020/08/18	0	0.00	1	21.00	20.50	-1	3,117	-0.03%
2020/08/17	2	20.75	3	20.40	20.75	-1	3,210	-0.03%
2020/08/14	0	0.00	2	20.15	19.90	-2	3,270	-0.06%
2020/08/13	2	19.75	0	0.00	19.70	2	3,353	0.06%
2020/08/07	1	20.00	2	20.45	20.15	-1	3,841	-0.03%
2020/08/05	1	19.90	2	20.10	19.75	-1	4,121	-0.02%
2020/08/04	0	0.00	2	19.95	19.95	-2	4,213	-0.05%
2020/08/03	5	20.19	1	20.55	20.30	4	4,338	0.09%
2020/07/21	2	20.20	0	0.00	19.80	2	6,334	0.03%
2020/07/20	1	19.80	2	19.05	19.80	-1	6,548	-0.02%
2020/07/17	8	19.58	1	19.65	19.30	7	6,558	0.11%
2020/07/15	0	0.00	5	20.55	20.80	-5	6,553	-0.08%
2020/07/14	2	21.70	2	22.03	21.10	0	6,574	0.00%
2020/07/13	3	21.82	11	22.33	21.65	-8	6,631	-0.12%
2020/07/10	1	21.80	0	0.00	21.20	1	6,568	0.02%
2020/07/09	8	21.98	13	22.14	22.05	-5	6,545	-0.08%
2020/07/08	9	22.33	5	21.90	21.90	4	6,578	0.06%
2020/07/07	5	20.80	14	20.75	20.60	-9	6,526	-0.14%
2020/07/06	3	21.12	20	21.12	21.05	-17	6,552	-0.26%
2020/07/02	33	21.96	23	21.80	21.55	10	6,720	0.15%
2020/07/01	0	0.00	23	21.22	21.40	-23	6,783	-0.34%
2020/06/30	23	21.30	25	22.00	21.45	-2	6,843	-0.03%
2020/06/29	40	22.22	16	22.17	22.00	24	6,814	0.35%
2020/06/24	1	20.55	0	0.00	20.50	1	6,648	0.02%
2020/06/23	0	0.00	1	21.10	21.15	-1	6,662	-0.02%
2020/06/22	2	22.30	2	21.65	21.10	0	6,690	0.00%
2020/06/18	18	23.45	48	23.14	23.00	-30	6,678	-0.45%
2020/06/17	14	22.49	18	21.89	22.50	-4	6,602	-0.06%
2020/06/16	42	21.90	18	21.87	22.40	24	6,549	0.37%
2020/06/15	5	20.50	1	20.55	20.80	4	6,290	0.06%
2020/06/12	1	18.85	0	0.00	18.95	1	6,198	0.02%
2020/06/11	8	19.78	8	19.19	18.60	0	6,198	0.00%
2020/06/09	0	0.00	4	19.68	19.35	-4	6,172	-0.06%
2020/06/08	4	19.24	1	19.35	19.05	3	6,166	0.05%
2020/06/05	1	19.50	0	0.00	19.55	1	6,187	0.02%
2020/06/04	5	19.45	3	19.45	19.40	2	6,201	0.03%
2020/06/03	4	19.86	14	19.63	19.95	-10	6,243	-0.16%
2020/06/02	7	17.94	9	18.22	18.85	-2	6,216	-0.03%
2020/06/01	10	19.00	4	19.10	19.00	6	6,614	0.09%
2020/05/29	1	19.40	0	0.00	19.25	1	6,852	0.01%
2020/05/28	9	19.64	0	0.00	19.25	9	7,066	0.13%
2020/05/27	7	19.69	2	19.85	19.70	5	7,261	0.07%
2020/05/26	19	20.93	8	20.97	20.55	11	7,369	0.15%
2020/05/25	0	0.00	1	21.75	21.60	-1	7,353	-0.01%
2020/05/22	13	21.72	4	21.55	21.40	9	7,567	0.12%
2020/05/21	8	21.01	18	21.11	21.10	-10	7,532	-0.13%
2020/05/20	0	0.00	10	21.30	20.65	-10	7,575	-0.13%
2020/05/19	9	20.38	13	20.66	20.60	-4	7,520	-0.05%
2020/05/18	3	21.70	3	21.38	21.45	0	7,397	0.00%
2020/05/15	6	20.50	5	20.51	20.60	1	7,244	0.01%
2020/05/14	4	20.81	49	19.95	19.90	-45	7,145	-0.63%
2020/05/13	4	20.66	1	20.70	20.85	3	7,034	0.04%
2020/05/12	85	20.26	2	20.35	20.40	83	6,792	1.22%
2020/05/11	1	19.75	1	19.95	19.95	0	6,748	0.00%
2020/05/08	5	21.48	5	21.27	20.05	0	6,657	0.00%
2020/05/07	24	24.26	25	24.30	22.25	-1	6,606	-0.02%
2020/05/06	6	22.98	3	23.70	23.80	3	6,379	0.05%
2020/05/05	2	21.70	3	20.80	21.65	-1	6,154	-0.02%
2020/05/04	5	20.74	1	21.25	20.65	4	5,992	0.07%
2020/04/30	10	20.05	6	20.19	20.10	4	5,898	0.07%
2020/04/29	7	21.08	2	20.45	20.70	5	5,891	0.08%
2020/04/28	8	20.05	21	20.42	20.10	-13	5,688	-0.23%
2020/04/27	31	21.62	26	21.42	21.50	5	5,600	0.09%
2020/04/24	24	19.51	25	19.48	20.70	-1	5,299	-0.02%
2020/04/23	21	18.68	39	18.88	19.05	-18	4,780	-0.38%
2020/04/22	2	17.20	0	0.00	17.35	2	4,548	0.04%
2020/04/21	0	0.00	2	17.20	16.95	-2	4,504	-0.04%
2020/04/17	0	0.00	2	17.30	17.40	-2	4,432	-0.05%
2020/04/16	7	17.82	1	17.90	17.85	6	4,377	0.14%
2020/04/15	0	0.00	5	17.45	17.10	-5	4,280	-0.12%
2020/04/14	1	17.95	5	17.75	17.75	-4	4,239	-0.09%
2020/04/13	10	17.82	5	17.80	17.90	5	4,192	0.12%
2020/04/10	13	17.80	11	17.46	17.30	2	4,078	0.05%
2020/04/09	1	16.90	1	17.10	16.95	0	3,997	0.00%
2020/04/08	2	17.65	2	17.30	17.30	0	3,949	0.00%
2020/04/07	4	17.95	10	18.01	17.15	-6	3,883	-0.15%
2020/04/06	7	17.04	0	0.00	17.15	7	3,727	0.19%
2020/04/01	2	15.05	1	14.95	15.60	1	3,610	0.03%
2020/03/31	0	0.00	2	14.35	14.20	-2	3,527	-0.06%
2020/03/30	3	14.63	16	14.55	14.65	-13	3,508	-0.37%
2020/03/26	0	0.00	2	14.50	15.40	-2	3,434	-0.06%
2020/03/25	0	0.00	38	14.79	14.30	-38	3,374	-1.13%
2020/03/24	5	15.00	3	15.40	14.55	2	3,338	0.06%
2020/03/23	0	0.00	1	14.50	14.90	-1	3,267	-0.03%
2020/03/20	1	13.55	28	13.55	13.55	-27	3,205	-0.84%
2020/03/19	31	12.49	2	13.00	12.35	29	3,147	0.92%
2020/03/18	12	13.96	12	13.70	13.70	0	3,127	0.00%
2020/03/17	23	14.02	54	13.86	13.35	-31	3,099	-1.00%
2020/03/16	33	14.80	1	15.25	14.80	32	3,068	1.04%
2020/03/11	29	18.32	31	18.29	17.80	-2	2,997	-0.07%
2020/03/10	1	18.10	0	0.00	17.80	1	2,952	0.03%
2020/03/09	29	20.85	8	20.91	19.75	21	2,921	0.72%
2020/03/06	21	22.78	33	22.57	21.90	-12	2,845	-0.42%
2020/03/05	82	21.97	39	22.49	22.20	43	2,778	1.55%
2020/03/04	77	21.28	75	21.43	21.55	2	2,328	0.09%
2020/03/03	2	19.40	109	19.58	19.60	-107	2,065	-5.18%	大賣/鉅額交易
2020/03/02	19	18.91	18	18.97	19.60	1	1,824	0.05%
2020/02/27	11	17.15	6	17.68	17.85	5	1,586	0.32%
2020/02/26	1	16.90	4	16.86	16.25	-3	1,414	-0.21%
2020/02/25	108	16.92	9	17.28	16.65	99	1,365	7.25%	大買/
2020/02/24	0	0.00	4	16.13	16.50	-4	1,059	-0.38%
2020/02/21	4	13.95	3	14.20	15.00	1	980	0.10%
2020/02/20	1	13.15	0	0.00	13.65	1	889	0.11%
2020/02/19	0	0.00	1	13.00	13.00	-1	846	-0.12%
2020/02/18	0	0.00	1	13.25	13.10	-1	841	-0.12%
2020/02/17	1	13.60	0	0.00	13.45	1	834	0.12%
2020/02/14	3	13.52	0	0.00	13.45	3	818	0.37%
2020/02/13	0	0.00	6	13.77	13.55	-6	808	-0.74%
2020/02/12	2	13.70	0	0.00	13.55	2	770	0.26%
2020/02/11	0	0.00	1	13.40	13.50	-1	753	-0.13%
2020/02/10	11	14.11	10	14.23	13.60	1	735	0.14%
2020/02/07	10	13.65	10	13.88	14.30	0	642	0.00%
2020/02/05	0	0.00	2	13.40	13.15	-2	491	-0.41%
2020/02/04	3	13.55	3	13.75	13.55	0	484	0.00%
2020/02/03	12	13.84	5	13.85	13.90	7	435	1.61%
2020/01/30	0	0.00	1	13.50	13.50	-1	314	-0.32%
2020/01/08	0	0.00	2	11.65	11.70	-2	297	-0.67%
2019/12/23	0	0.00	1	12.00	11.90	-1	630	-0.16%
2019/12/20	2	12.05	0	0.00	11.95	2	751	0.27%
2019/12/11	0	0.00	2	12.40	12.35	-2	800	-0.25%
2019/11/13	0	0.00	1	11.85	11.85	-1	658	-0.15%
2019/10/16	1	11.45	0	0.00	11.40	1	703	0.14%
2019/10/08	1	12.25	0	0.00	12.00	1	678	0.15%
2019/10/03	0	0.00	1	12.30	12.25	-1	658	-0.15%
2019/10/02	0	0.00	10	12.10	12.15	-10	639	-1.56%
2019/09/27	10	12.60	0	0.00	12.80	10	590	1.69%
2019/09/26	19	13.46	15.1	13.17	13.10	3.9	549	0.71%
2019/09/25	5	12.30	7	12.53	12.85	-2	365	-0.55%
2019/09/24	0	0.00	2	11.53	11.70	-2	245	-0.82%
2019/09/18	2	10.85	0	0.00	10.85	2	199	1.00%
2019/07/30	2	10.80	0	0.00	10.80	2	174	1.14%
2019/07/18	5	12.00	6	12.00	12.00	-1	119	-0.84%
2019/07/16	0	0.00	3	10.95	11.00	-3	75	-3.97%
2019/07/02	3	10.70	0	0.00	10.85	3	74	4.04%
2019/03/29	0	0.00	2	11.55	11.55	-2	217	-0.92%
2019/03/19	0	0.00	1	11.20	11.35	-1	176	-0.57%
2019/03/13	2	11.30	0	0.00	11.30	2	159	1.26%
2019/02/19	0	0.00	1	11.30	11.25	-1	154	-0.65%
2019/02/18	0	0.00	1	11.35	11.45	-1	152	-0.66%
2019/01/30	1	10.85	0	0.00	10.80	1	147	0.68%
2019/01/11	1	11.20	0	0.00	11.10	1	166	0.60%
2019/01/08	0	0.00	1	11.30	11.45	-1	171	-0.58%
2019/01/03	2	11.15	0	0.00	11.05	2	160	1.25%
2018/11/02	1	10.45	0	0.00	10.45	1	302	0.33%
2018/10/16	1	11.00	0	0.00	11.10	1	316	0.32%
2018/10/04	1	12.80	0	0.00	13.05	1	338	0.30%
2018/08/31	0	0.00	5	12.30	12.30	-5	387	-1.29%
2018/08/06	0	0.00	3	13.10	13.10	-3	467	-0.64%
2018/08/03	3	13.30	0	0.00	13.15	3	470	0.64%
2018/06/20	0	0.00	5	13.60	13.50	-5	1,063	-0.47%
2018/06/19	6	13.65	0	0.00	13.55	6	1,092	0.55%
2018/06/15	2	14.05	0	0.00	13.85	2	1,131	0.18%
2018/06/13	2	14.48	5	14.40	14.30	-3	1,221	-0.25%
2018/06/05	0	0.00	4	14.00	13.85	-4	1,312	-0.30%
2018/06/04	5	13.85	0	0.00	13.85	5	1,347	0.37%
2018/05/29	0	0.00	2	13.45	13.25	-2	1,342	-0.15%
2018/05/28	0	0.00	4	13.33	13.15	-4	1,345	-0.30%
2018/05/22	2	13.85	0	0.00	13.75	2	1,347	0.15%
2018/05/21	0	0.00	2	14.25	14.10	-2	1,339	-0.15%
2018/05/16	0	0.00	3	14.65	14.30	-3	1,332	-0.23%
2018/05/15	4	14.35	0	0.00	14.35	4	1,325	0.30%
2018/05/14	2	14.20	0	0.00	14.15	2	1,328	0.15%
2018/05/11	2	14.28	0	0.00	14.00	2	1,329	0.15%
2018/05/10	1	14.70	0	0.00	14.40	1	1,327	0.08%
2018/05/03	0	0.00	10	14.50	14.40	-10	1,338	-0.75%
2018/04/30	0	0.00	10	14.36	14.35	-10	1,347	-0.74%
2018/04/24	1	15.50	1	14.90	14.75	0	1,447	0.00%
2018/04/23	20	15.21	0	0.00	15.25	20	1,504	1.33%
2018/04/12	0	14.50	0	0.00	14.60	0	1,637	0.00%
2018/04/11	0	14.95	5	15.05	14.95	-5	1,629	-0.31%
2018/04/10	0	0.00	1	15.75	14.95	-1	1,622	-0.06%
2018/04/09	1	15.60	0	0.00	15.40	1	1,603	0.06%
2018/03/28	4	15.50	4	15.85	15.60	0	1,422	0.00%
2018/03/26	0	0.00	5	15.60	15.25	-5	1,311	-0.38%
2018/03/23	15	14.57	10	14.35	14.20	5	1,239	0.40%
2018/03/20	0	0.00	1	14.45	14.55	-1	1,125	-0.09%
2018/03/19	0	0.00	1	15.35	14.70	-1	1,114	-0.09%
2018/03/16	2	15.15	0	0.00	15.15	2	1,037	0.19%
2018/03/12	3	13.35	0	0.00	13.20	3	914	0.33%
2018/03/08	2	13.30	0	0.00	13.30	2	893	0.22%
2018/02/07	0	0.00	3	12.52	12.45	-3	1,014	-0.30%
2018/02/06	0	0.00	2	12.78	12.25	-2	1,014	-0.20%
2018/02/02	1	13.85	0	0.00	13.85	1	1,026	0.10%
2018/01/29	1	14.65	0	0.00	14.35	1	1,025	0.10%
2018/01/26	0	0.00	1	14.85	14.80	-1	1,013	-0.10%
2018/01/25	1	15.20	0	0.00	15.05	1	1,001	0.10%
2018/01/22	1	15.80	0	0.00	15.15	1	955	0.10%
2018/01/19	1	15.30	0	0.00	15.50	1	932	0.11%
2018/01/18	4	16.15	1	15.80	15.50	3	905	0.33%
2018/01/17	3	15.15	0	0.00	15.45	3	822	0.36%
2018/01/16	1	14.80	2	15.00	15.75	-1	749	-0.13%
2018/01/15	32	13.98	30	14.35	14.35	2	612	0.33%
2018/01/10	0	0.00	0.7	13.20	13.35	-0.7	499	-0.15%