優盛 (4121)-群益金鼎-永和券商分點個股進出

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-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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%
2024/12/12	2	16.45	0	0.00	16.50	2	74	2.70%
2024/12/10	4	16.53	0	0.00	16.55	4	74	5.35%
2024/11/28	2	16.65	0	0.00	16.65	2	79	2.53%
2024/11/12	2	17.10	0	0.00	17.15	2	81	2.46%
2024/11/08	0	0.00	1	18.20	17.85	-1	79	-1.26%
2024/10/30	2	17.65	0	0.00	17.70	2	100	1.99%
2024/10/29	2	17.85	0	0.00	17.80	2	100	1.99%
2024/10/11	0	0.00	0	18.05	18.10	0	129	0.00%
2024/09/20	0	0.00	0	18.35	18.25	0	155	0.00%
2024/09/16	0	0.00	1	18.35	18.30	-1	159	-0.63%
2024/09/10	1	18.05	0	0.00	17.95	1	170	0.59%
2024/09/03	1	18.95	0	0.00	18.90	1	183	0.55%
2024/08/22	0	0.00	1	19.10	19.10	-1	204	-0.49%
2024/08/20	0	0.00	10	19.20	19.30	-10	204	-4.89%
2024/08/12	0	0.00	10	19.05	18.90	-10	214	-4.66%
2024/08/05	30	19.03	0	0.00	18.30	30	207	14.43%
2024/08/02	6	20.42	0	0.00	20.30	6	200	3.00%
2024/08/01	0	0.00	4	20.88	20.90	-4	203	-1.97%
2024/07/29	10	20.55	0	0.00	20.40	10	203	4.93%
2024/07/22	8	21.22	0	0.00	21.05	8	202	3.95%
2024/07/19	1	22.15	0	0.00	22.20	1	194	0.52%
2024/06/26	0	0.00	1	22.55	22.75	-1	246	-0.41%
2024/06/25	0	0.00	1	22.45	22.25	-1	247	-0.40%
2024/06/24	1	22.15	0	0.00	22.20	1	255	0.39%
2024/06/21	0	0.00	6	22.38	22.35	-6	267	-2.24%
2024/06/19	4	22.19	1	22.60	22.15	3	315	0.95%
2024/06/14	1	22.10	0	0.00	22.10	1	342	0.29%
2024/06/12	4	22.18	0	0.00	22.15	4	356	1.12%
2024/06/11	0	0.00	2	22.95	22.95	-2	357	-0.56%
2024/06/06	2	22.63	0	0.00	22.60	2	370	0.54%
2024/05/31	2	23.35	0	0.00	23.10	2	420	0.48%
2024/05/30	0	0.00	2	23.75	23.60	-2	419	-0.48%
2024/05/29	0	0.00	2	23.40	23.35	-2	422	-0.47%
2024/05/28	0	0.00	1	23.20	23.30	-1	422	-0.24%
2024/05/24	1	22.90	0	0.00	22.90	1	427	0.23%
2024/05/17	1	23.25	1	23.45	23.25	0	436	0.00%
2024/05/08	0	0.00	2	22.88	22.80	-2	443	-0.45%
2024/05/06	0	0.00	1	22.60	22.70	-1	438	-0.23%
2024/05/03	2	22.58	0	0.00	22.55	2	438	0.46%
2024/05/02	1	22.90	0	0.00	22.95	1	437	0.23%
2024/04/22	1	22.35	1	22.55	22.40	0	429	0.00%
2024/04/19	3	23.13	0	0.00	22.80	3	424	0.71%
2024/04/17	0	0.00	3	23.72	23.70	-3	419	-0.72%
2024/04/16	7	23.52	0	0.00	23.50	7	420	1.66%
2024/04/15	2	23.93	0	0.00	23.90	2	418	0.48%
2024/04/11	3	24.30	0	0.00	24.20	3	416	0.72%
2024/04/02	2	25.60	1	25.15	25.25	1	442	0.23%
2024/04/01	0	0.00	2	25.80	25.75	-2	439	-0.46%
2024/03/29	0	25.95	0	0.00	25.45	0	437	0.00%
2024/03/27	3	26.50	2	26.65	26.35	1	429	0.23%
2024/03/26	3	26.48	3	26.72	26.65	0	437	0.00%
2024/03/22	2	27.58	3	27.63	27.90	-1	439	-0.23%
2024/03/21	0	0.00	16	27.06	27.20	-16	426	-3.75%
2024/03/20	0	0.00	25	26.88	26.90	-25	415	-6.01%
2024/03/15	0	0.00	1	26.10	26.00	-1	397	-0.25%
2024/03/08	0	0.00	3	26.00	25.65	-3	407	-0.74%
2024/02/16	0	0.00	11	24.29	24.60	-11	675	-1.63%
2024/02/05	1	23.65	0	0.00	23.75	1	667	0.15%
2024/01/31	0	0.00	1	24.10	23.80	-1	680	-0.15%
2024/01/30	2	23.75	1	24.10	23.75	1	698	0.14%
2024/01/24	1	23.90	7	24.27	23.95	-6	699	-0.86%
2024/01/17	5	23.67	0	0.00	23.50	5	710	0.70%
2024/01/16	5	23.86	0	0.00	23.90	5	706	0.71%
2024/01/10	1	23.90	0	0.00	23.90	1	712	0.14%
2024/01/09	7	24.21	0	0.00	24.25	7	710	0.98%
2023/12/21	9	25.78	7	26.34	25.35	2	654	0.31%
2023/12/19	0	0.00	1	26.05	26.00	-1	623	-0.16%
2023/12/07	7	25.35	7	25.84	25.30	0	584	0.00%
2023/12/06	6	25.68	0	0.00	25.60	6	579	1.03%
2023/12/05	8	26.27	0	0.00	26.15	8	562	1.42%
2023/12/04	0	0.00	1	27.50	27.05	-1	545	-0.18%
2023/12/01	1	27.90	4	27.75	27.25	-3	516	-0.58%
2023/11/29	1	27.80	3	26.90	26.95	-2	427	-0.47%
2023/11/28	6	26.06	2	26.10	26.25	4	356	1.12%
2023/11/27	4	26.54	2	26.75	26.80	2	285	0.70%
2023/11/22	0	0.00	3	24.15	24.10	-3	216	-1.39%
2023/11/21	2	23.90	0	0.00	24.00	2	218	0.92%
2023/11/10	1	23.80	0	0.00	23.65	1	242	0.41%
2023/10/26	0	0.00	2	22.75	22.80	-2	311	-0.64%
2023/10/17	2	22.65	0	0.00	22.70	2	438	0.46%
2023/10/16	5	22.85	0	0.00	22.65	5	531	0.94%
2023/09/26	1	23.85	0	0.00	23.90	1	902	0.11%
2023/09/13	0	0.00	10	23.67	23.95	-10	1,721	-0.58%
2023/09/11	1	23.40	0	0.00	23.40	1	1,767	0.06%
2023/09/05	10	23.95	0	0.00	24.00	10	1,835	0.54%
2023/08/25	0	0.00	3	23.80	23.85	-3	2,042	-0.15%
2023/08/24	4	23.25	0	0.00	23.40	4	2,059	0.19%
2023/08/22	1	23.55	0	0.00	23.60	1	2,101	0.05%
2023/08/18	8	23.89	2	23.95	23.60	6	2,152	0.28%
2023/08/15	0	0.00	1	24.45	24.60	-1	2,277	-0.04%
2023/08/14	1	24.05	0	0.00	24.15	1	2,303	0.04%
2023/08/10	9	25.63	0	0.00	25.35	9	2,323	0.39%
2023/08/09	2	26.35	0	0.00	26.40	2	2,367	0.08%
2023/08/07	3	26.67	3	26.90	27.15	0	2,576	0.00%
2023/08/02	6	26.89	0	0.00	26.85	6	2,739	0.22%
2023/08/01	0	0.00	5	27.70	27.35	-5	2,833	-0.18%
2023/07/31	1	27.50	5	27.65	27.40	-4	3,006	-0.13%
2023/07/27	1	28.30	1	28.80	28.40	0	3,529	0.00%
2023/07/26	1	28.50	0	0.00	28.40	1	4,032	0.02%
2023/07/25	0	0.00	3	28.87	29.10	-3	4,120	-0.07%
2023/07/24	4	28.46	0	0.00	28.25	4	4,267	0.09%
2023/07/21	2	29.50	0	0.00	29.20	2	4,314	0.05%
2023/07/20	0	0.00	7	30.00	30.00	-7	4,445	-0.16%
2023/07/19	0	0.00	5	30.04	30.35	-5	4,449	-0.11%
2023/07/18	28	30.36	29	29.94	29.85	-1	4,382	-0.02%
2023/07/17	0	0.00	6	29.15	29.20	-6	4,298	-0.14%
2023/07/14	0	0.00	3	27.95	28.85	-3	4,297	-0.07%
2023/07/12	4	28.21	3	28.73	28.10	1	4,306	0.02%
2023/07/11	3	28.48	1	28.70	28.30	2	4,300	0.05%
2023/07/10	1	28.95	2	29.05	29.05	-1	4,282	-0.02%
2023/07/07	2	29.30	5	29.32	29.25	-3	4,278	-0.07%
2023/07/06	2	30.20	0	29.60	29.65	2	4,260	0.05%
2023/07/05	0	0.00	2	30.05	30.15	-2	4,230	-0.05%
2023/07/04	2	29.40	2.1	29.65	29.35	-0.1	4,198	0.00%
2023/07/03	5	29.94	21	30.05	30.25	-16	4,166	-0.38%
2023/06/30	15	30.74	10	30.76	30.70	5	4,107	0.12%
2023/06/29	10.1	29.71	8	29.97	30.05	2.1	3,948	0.05%
2023/06/28	25	29.11	4	29.09	28.55	21	3,765	0.56%
2023/06/27	5	28.27	10	28.84	29.45	-5	3,494	-0.14%
2023/06/20	2	26.80	0	0.00	26.60	2	3,393	0.06%
2023/06/19	2	27.25	0	0.00	27.05	2	3,382	0.06%
2023/06/16	2	28.23	4	28.41	28.65	-2	3,370	-0.06%
2023/06/13	1	27.90	0	0.00	27.90	1	3,328	0.03%
2023/06/08	1	28.25	0	0.00	28.20	1	3,283	0.03%
2023/06/07	2	28.90	2	29.35	28.90	0	3,278	0.00%
2023/06/06	0	0.00	4	29.19	29.35	-4	3,251	-0.12%
2023/06/05	0	0.00	9	28.07	28.40	-9	3,185	-0.28%
2023/05/31	2	27.35	0	0.00	27.40	2	3,153	0.06%
2023/05/30	2	27.13	0	0.00	27.05	2	3,163	0.06%
2023/05/29	1	27.85	1	27.70	27.70	0	3,160	0.00%
2023/05/26	7	27.69	0	0.00	27.55	7	3,155	0.22%
2023/05/25	3	28.22	0	0.00	28.20	3	3,127	0.10%
2023/05/24	3	29.18	0	0.00	28.70	3	3,118	0.10%
2023/05/23	0	0.00	2	28.75	29.40	-2	3,133	-0.06%
2023/05/22	3	27.25	9	27.48	28.30	-6	3,077	-0.19%
2023/05/19	4	28.16	1	28.60	28.00	3	3,034	0.10%
2023/05/17	4	28.75	4	29.00	29.00	0	2,974	0.00%
2023/05/16	4	28.80	2	29.18	28.75	2	2,952	0.07%
2023/05/15	5	29.06	2	29.05	28.80	3	2,933	0.10%
2023/05/12	8	28.81	8	29.23	29.45	0	2,880	0.00%
2023/05/11	10	30.84	2	30.85	29.90	8	2,815	0.28%
2023/05/10	1	33.20	1	33.55	33.20	0	2,687	0.00%
2023/05/09	9	34.36	5	34.54	33.55	4	2,643	0.15%
2023/05/08	23	34.95	4	34.68	34.55	19	2,525	0.75%
2023/05/05	6	35.38	2	35.13	34.75	4	2,429	0.16%
2023/05/04	4	35.28	9	35.29	36.10	-5	2,260	-0.22%
2023/05/03	7	35.01	7	35.21	35.85	0	1,953	0.00%
2023/05/02	6	34.84	9	34.42	34.60	-3	1,731	-0.17%
2023/04/28	0	0.00	17	33.60	33.60	-17	1,226	-1.39%
2023/04/27	3	27.93	24	29.50	30.55	-21	1,131	-1.86%
2023/04/26	0	0.00	1	27.35	27.80	-1	981	-0.10%
2023/04/25	7	26.72	7	26.91	27.50	0	919	0.00%
2023/04/24	0	0.00	11	26.07	26.25	-11	803	-1.37%
2023/04/20	2	26.28	0	0.00	25.50	2	771	0.26%
2023/04/19	0	0.00	1	25.50	25.40	-1	742	-0.13%
2023/04/18	1	25.00	1	25.35	25.05	0	734	0.00%
2023/04/17	0	0.00	7	24.75	24.90	-7	740	-0.95%
2023/04/12	2	24.45	5	24.46	24.45	-3	836	-0.36%
2023/03/31	0	24.50	0	0.00	23.85	0	1,410	0.00%
2023/03/22	1	23.90	0	0.00	23.85	1	2,163	0.05%
2023/03/10	1	23.00	0	0.00	23.05	1	2,495	0.04%
2023/03/09	0	0.00	16	23.90	23.90	-16	2,482	-0.64%
2023/03/02	1	24.20	2	24.38	24.60	-1	2,453	-0.04%
2023/03/01	0	24.25	0	0.00	23.90	0	2,434	0.00%
2023/02/21	2	24.60	0	0.00	24.25	2	2,413	0.08%
2023/02/20	1	23.55	0	0.00	23.90	1	2,365	0.04%
2023/02/15	0	23.60	0	0.00	23.55	0	2,370	0.00%
2023/02/10	2	23.50	0	0.00	23.40	2	2,368	0.08%
2023/01/13	10	23.40	0	0.00	23.35	10	2,278	0.44%
2023/01/12	1	24.00	0	0.00	23.35	1	2,270	0.04%
2023/01/10	1	23.80	0	0.00	23.40	1	2,209	0.05%
2023/01/09	0	0.00	1	23.45	23.75	-1	2,206	-0.05%
2023/01/06	1	23.25	0	0.00	23.30	1	2,192	0.05%
2023/01/04	2	24.00	1	24.60	24.00	1	2,152	0.05%
2023/01/03	1	24.70	0	0.00	24.60	1	2,126	0.05%
2022/12/30	1	24.30	0	0.00	24.45	1	2,054	0.05%
2022/12/28	2	24.00	5	25.00	24.10	-3	1,992	-0.15%
2022/12/27	0	0.00	5	24.46	25.20	-5	1,949	-0.26%
2022/12/26	4	25.58	6	25.78	25.95	-2	1,855	-0.11%
2022/12/23	13	25.33	1	24.90	24.50	12	1,636	0.73%
2022/12/22	1	24.05	0	0.00	24.20	1	1,465	0.07%
2022/12/21	3	24.30	5	24.39	24.00	-2	1,410	-0.14%
2022/12/20	31	25.31	33	25.42	24.05	-2	1,317	-0.15%
2022/12/19	0	0.00	4	24.85	24.85	-4	944	-0.42%
2022/12/16	11	23.05	9	22.94	22.60	2	907	0.22%
2022/12/15	2	22.60	0	0.00	22.45	2	840	0.24%
2022/12/14	4	23.08	3	23.85	23.50	1	819	0.12%
2022/12/13	11	24.18	10	24.10	23.80	1	767	0.13%
2022/12/12	2	22.75	0	0.00	22.90	2	622	0.32%
2022/12/08	3	22.65	0	0.00	22.60	3	551	0.54%
2022/12/07	0	0.00	1	22.75	22.75	-1	530	-0.19%
2022/12/06	1	21.35	0	0.00	21.25	1	505	0.20%
2022/12/05	0	0.00	3	21.35	21.50	-3	516	-0.58%
2022/11/30	0	0.00	3	20.80	20.70	-3	544	-0.55%
2022/11/18	1	20.35	0	0.00	20.30	1	868	0.12%
2022/11/17	0	0.00	3	20.55	20.45	-3	894	-0.34%
2022/11/11	3	20.05	0	0.00	20.05	3	1,051	0.29%
2022/10/25	2	19.05	0	0.00	18.85	2	1,181	0.17%
2022/10/17	1	19.00	0	0.00	19.55	1	1,242	0.08%
2022/10/13	1	19.35	0	0.00	19.15	1	1,250	0.08%
2022/10/12	0	0.00	6	19.85	19.90	-6	1,250	-0.48%
2022/10/11	0	0.00	10	19.82	19.80	-10	1,250	-0.80%
2022/10/06	3	20.70	1	20.80	20.85	2	1,255	0.16%
2022/10/05	3	20.80	3	21.30	20.70	0	1,264	0.00%
2022/09/27	0	0.00	2	20.90	21.20	-2	1,287	-0.16%
2022/09/26	3	20.75	0	0.00	20.30	3	1,285	0.23%
2022/09/23	13	21.70	1	21.70	21.50	12	1,294	0.93%
2022/09/19	0	0.00	6	22.20	22.45	-6	1,298	-0.46%
2022/09/15	3	23.20	1	22.80	22.85	2	1,305	0.15%
2022/09/14	10	24.11	0	0.00	23.40	10	1,294	0.77%
2022/09/13	2	24.00	0	0.00	23.85	2	1,279	0.16%
2022/09/12	1	24.20	0	0.00	24.60	1	1,283	0.08%
2022/09/08	0	0.00	2	24.20	24.25	-2	1,291	-0.15%
2022/09/07	0	0.00	2	23.90	23.55	-2	1,294	-0.15%
2022/09/06	2	24.10	2	23.80	23.85	0	1,298	0.00%
2022/09/05	6	25.37	4	25.95	24.45	2	1,301	0.15%
2022/09/02	6	25.28	0	0.00	24.80	6	1,278	0.47%
2022/09/01	2	25.05	19	25.93	25.60	-17	1,287	-1.32%
2022/08/31	3	24.47	0	0.00	24.50	3	1,262	0.24%
2022/08/30	1	24.25	7	24.00	24.00	-6	1,202	-0.50%
2022/08/23	0	0.00	3	23.40	23.50	-3	1,186	-0.25%
2022/08/22	12	23.59	11	23.50	23.25	1	1,183	0.08%
2022/08/17	0	0.00	2	22.90	23.10	-2	1,098	-0.18%
2022/08/16	0	0.00	2	22.00	21.80	-2	1,074	-0.19%
2022/08/15	0	0.00	4	21.78	21.80	-4	1,107	-0.36%
2022/08/08	0	0.00	1	20.30	20.15	-1	1,455	-0.07%
2022/08/02	0	0.00	3	20.00	19.95	-3	2,026	-0.15%
2022/07/29	1	20.15	0	0.00	20.20	1	2,486	0.04%
2022/07/28	0	0.00	1	20.55	20.20	-1	2,675	-0.04%
2022/07/27	7	20.31	8	20.32	20.40	-1	2,933	-0.03%
2022/07/26	6	19.70	3	19.85	19.65	3	3,222	0.09%
2022/07/25	0	0.00	2	19.95	19.65	-2	3,564	-0.06%
2022/07/19	2	19.85	0	0.00	20.00	2	6,220	0.03%
2022/07/14	2	19.20	2	19.40	19.50	0	8,459	0.00%
2022/07/13	0	0.00	3	19.75	19.40	-3	8,977	-0.03%
2022/07/12	4	19.85	0	0.00	19.30	4	9,055	0.04%
2022/07/07	0	0.00	2	19.45	20.00	-2	9,375	-0.02%
2022/07/06	0	0.00	1	19.55	19.35	-1	9,431	-0.01%
2022/07/05	3	19.88	0	0.00	19.90	3	9,597	0.03%
2022/07/01	1	19.05	0	0.00	19.05	1	9,644	0.01%
2022/06/29	0	0.00	2	20.70	20.60	-2	9,614	-0.02%
2022/06/28	2	20.75	2	21.10	20.50	0	9,607	0.00%
2022/06/24	0	0.00	2	20.60	20.55	-2	9,594	-0.02%
2022/06/23	2	20.30	0	0.00	20.40	2	9,607	0.02%
2022/06/22	3	20.82	1	20.25	20.25	2	9,592	0.02%
2022/06/21	0	0.00	2	20.60	21.10	-2	9,580	-0.02%
2022/06/20	5	21.00	3	20.45	20.35	2	9,571	0.02%
2022/06/17	0	0.00	1	21.20	21.25	-1	9,557	-0.01%
2022/06/16	3	21.50	0	0.00	21.00	3	9,539	0.03%
2022/06/14	0	0.00	3	21.45	21.35	-3	9,517	-0.03%
2022/06/13	3	22.75	3	22.40	22.30	0	9,488	0.00%
2022/06/10	3	23.53	95	23.59	23.40	-92	9,448	-0.97%
2022/06/09	1	23.70	34	23.94	23.95	-33	9,391	-0.35%
2022/06/08	0	0.00	4	23.13	22.85	-4	9,310	-0.04%
2022/06/06	5	23.03	3	22.95	22.80	2	9,289	0.02%
2022/06/02	8	23.44	0	0.00	23.10	8	9,276	0.09%
2022/06/01	0	0.00	3	23.60	23.50	-3	9,262	-0.03%
2022/05/31	2	23.30	0	0.00	23.25	2	9,247	0.02%
2022/05/30	6	23.35	3	23.60	23.60	3	9,232	0.03%
2022/05/27	3	22.80	3	22.90	22.80	0	9,210	0.00%
2022/05/26	4	22.94	2.1	22.86	22.70	2	9,195	0.02%
2022/05/25	0	0.00	2	23.05	23.10	-2	9,175	-0.02%
2022/05/24	4	23.05	11	22.80	22.70	-7	9,156	-0.08%
2022/05/23	6	23.07	14	23.40	23.30	-8	9,132	-0.09%
2022/05/20	3	23.62	1	23.70	23.00	2	9,081	0.02%
2022/05/19	13	24.05	3	24.10	23.55	10	9,032	0.11%
2022/05/18	49	24.74	31	24.54	24.55	18	8,890	0.20%
2022/05/17	8	23.65	1	23.50	23.80	7	8,805	0.08%
2022/05/16	107	23.48	6	23.53	23.55	101	8,766	1.15%	大買/鉅額交易
2022/05/13	3	22.80	4	22.94	23.25	-1	8,686	-0.01%
2022/05/12	1	23.00	4	22.93	23.00	-3	8,582	-0.03%
2022/05/11	7	23.43	3	23.55	23.00	4	8,465	0.05%
2022/05/10	28	23.29	7	23.62	24.20	21	8,321	0.25%
2022/05/09	2	24.65	0	0.00	23.90	2	8,094	0.02%
2022/05/06	5	25.02	4	25.21	25.00	1	7,943	0.01%
2022/05/05	6	25.20	6	25.46	25.00	0	7,620	0.00%
2022/05/04	21.1	25.51	7	25.76	25.10	14.1	7,431	0.19%
2022/05/03	6	28.56	4	28.30	27.80	2	7,172	0.03%
2022/04/29	9	29.56	4	29.14	28.45	5	6,868	0.07%
2022/04/28	41	31.18	35	31.29	30.50	6	6,526	0.09%
2022/04/27	8	29.04	59	28.65	31.10	-51	5,369	-0.95%
2022/04/26	41	28.81	97	27.99	28.30	-56	4,714	-1.19%
2022/04/25	20	30.88	23	31.16	28.70	-3	4,437	-0.07%
2022/04/22	13	30.86	13	31.01	30.00	0	3,840	0.00%
2022/04/21	145	32.12	28	33.25	31.00	117	3,384	3.46%	大買/鉅額交易
2022/04/20	21	28.85	23	29.37	31.35	-2	2,068	-0.10%
2022/04/19	18	28.49	20	28.72	28.50	-2	1,601	-0.12%
2022/04/18	2	29.00	3.3	29.35	29.40	-1.3	1,104	-0.11%
2022/04/15	5.3	26.29	16	26.48	26.75	-10.7	1,115	-0.96%
2022/04/14	13	23.37	2	23.38	24.35	11	926	1.19%
2022/04/13	1	22.25	4	22.49	22.15	-3	852	-0.35%
2022/04/12	2	22.13	60	22.18	22.90	-58	842	-6.88%
2022/04/11	60	23.65	0	0.00	23.65	60	799	7.50%
2022/04/08	0	0.00	1	21.90	22.10	-1	635	-0.16%
2022/04/07	1	21.35	1	21.45	21.40	0	602	0.00%
2022/03/31	1	20.40	0	0.00	20.70	1	586	0.17%
2022/03/29	0	0.00	0	20.95	20.60	0	590	0.00%
2022/03/28	1	20.75	3	21.40	20.70	-2	589	-0.34%
2022/03/25	0	0.00	0	20.65	20.65	0	574	0.00%
2022/03/24	1	20.75	0	21.10	20.85	1	575	0.17%
2022/03/22	0	0.00	1	21.25	21.20	-1	586	-0.17%
2022/03/10	0	0.00	1	19.70	19.70	-1	621	-0.16%
2022/02/17	0	0.00	1	20.05	20.10	-1	1,047	-0.10%
2022/02/15	0	0.00	0	19.70	19.85	0	1,051	0.00%
2022/02/14	0	0.00	10	19.55	19.55	-10	1,053	-0.95%
2022/01/26	0	0.00	4	19.30	19.40	-4	1,066	-0.38%
2022/01/25	1	19.60	0	0.00	19.55	1	1,062	0.09%
2022/01/24	1	20.35	0	0.00	20.35	1	1,054	0.09%
2022/01/21	2	20.83	1	20.55	20.40	1	1,048	0.10%
2022/01/20	2	20.70	0	0.00	20.65	2	1,042	0.19%
2022/01/19	0	0.00	1	20.70	20.70	-1	1,043	-0.10%
2022/01/18	0	0.00	3	20.70	20.70	-3	1,041	-0.29%
2022/01/14	0	0.00	1	21.20	20.95	-1	1,038	-0.10%
2022/01/12	1	21.00	0	0.00	20.75	1	1,030	0.10%
2022/01/11	2	21.73	0	0.00	20.95	2	1,022	0.20%
2022/01/10	10	22.45	5	23.25	22.30	5	991	0.50%
2022/01/07	0	0.00	3	22.10	22.15	-3	893	-0.34%
2022/01/06	3	21.98	2	22.43	21.50	1	858	0.12%
2022/01/04	3	21.65	2	21.53	21.70	1	823	0.12%
2021/12/17	1	21.00	0	0.00	20.80	1	811	0.12%
2021/12/10	1	20.65	2	21.15	20.80	-1	817	-0.12%
2021/12/08	1	20.50	0	0.00	20.45	1	807	0.12%
2021/12/07	0	0.00	1	20.55	20.50	-1	814	-0.12%
2021/12/03	2	20.83	1	20.85	20.80	1	972	0.10%
2021/12/02	3	20.93	2	21.10	20.95	1	1,088	0.09%
2021/12/01	2	21.05	7	21.33	21.00	-5	1,061	-0.47%
2021/11/30	3	20.50	10	20.33	20.35	-7	1,024	-0.68%
2021/11/29	18	22.14	5.6	22.06	22.45	12.4	943	1.32%
2021/11/26	0	0.00	2	20.68	20.45	-2	762	-0.26%
2021/11/10	1	19.00	1	19.00	19.10	0	805	0.00%
2021/10/29	3	19.33	0	0.00	19.25	3	913	0.33%
2021/10/19	0	0.00	1	19.20	19.15	-1	1,058	-0.09%
2021/10/14	3	18.70	1	18.80	18.80	2	1,348	0.15%
2021/10/12	0	0.00	1	19.05	18.90	-1	1,352	-0.07%
2021/10/06	0	19.20	0	0.00	18.95	0	1,431	0.00%
2021/10/04	0	0.00	0.4	19.40	19.15	-0.4	1,473	-0.03%
2021/10/01	3	19.97	2	19.95	19.90	1	1,488	0.07%
2021/09/30	0	0.00	0	20.45	20.40	0	1,495	0.00%
2021/09/29	1	20.30	1	20.25	20.25	0	1,513	0.00%
2021/09/28	0	0.00	1	20.70	20.75	-1	1,542	-0.06%
2021/09/27	2	20.43	1	20.75	20.75	1	1,564	0.06%
2021/09/22	0	0.00	1	20.10	20.20	-1	1,663	-0.06%
2021/09/17	6	20.96	0	0.00	20.90	6	1,703	0.35%
2021/09/16	2	21.10	1	21.05	21.05	1	1,736	0.06%
2021/09/15	3	21.20	0	0.00	21.10	3	1,787	0.17%
2021/09/14	0	0.00	1	21.35	21.35	-1	1,859	-0.05%
2021/09/10	1	21.75	0	0.00	21.70	1	1,973	0.05%
2021/09/09	8	22.03	5	22.60	22.00	3	2,057	0.15%
2021/09/08	6	22.93	1	23.50	22.65	5	2,056	0.24%
2021/09/07	1	23.70	4.3	23.29	23.70	-3.3	1,955	-0.17%
2021/09/06	1	22.10	1.9	22.25	21.85	-0.9	1,847	-0.05%
2021/09/03	1	21.65	1	21.70	21.70	0	1,864	0.00%
2021/09/02	0	0.00	1	21.95	22.00	-1	1,888	-0.05%
2021/09/01	0	0.00	12	22.14	22.10	-12	1,930	-0.62%
2021/08/31	0	0.00	2.1	22.10	21.95	-2.1	1,991	-0.11%
2021/08/30	1	22.10	1	22.15	22.15	0	2,079	0.00%
2021/08/27	3	23.12	1.3	23.44	23.25	1.7	2,179	0.08%
2021/08/26	0	0.00	2	23.75	23.60	-2	2,382	-0.08%
2021/08/24	12	22.15	0	0.00	22.15	12	3,538	0.34%
2021/08/23	1	22.25	0	0.00	22.40	1	3,540	0.03%
2021/08/20	1	21.75	0	0.00	22.00	1	3,559	0.03%
2021/08/19	3	21.98	1.4	21.39	21.35	1.7	3,773	0.04%
2021/08/18	1	21.95	1.5	22.63	22.80	-0.5	4,030	-0.01%
2021/08/17	0	23.50	0	0.00	22.65	0	4,033	0.00%
2021/08/16	1	23.00	0	0.00	23.20	1	4,064	0.02%
2021/08/13	0	0.00	1.5	23.90	23.85	-1.5	4,084	-0.04%
2021/08/12	0	0.00	2	24.03	23.95	-2	4,144	-0.05%
2021/08/11	3	24.00	0	0.00	23.70	3	4,220	0.07%
2021/08/10	3	24.85	6	24.41	24.35	-3	4,352	-0.07%
2021/08/09	1	25.85	0	0.00	25.90	1	4,541	0.02%
2021/08/06	4	26.20	3	26.28	25.75	1	4,646	0.02%
2021/08/05	1	25.95	0	0.00	25.70	1	4,867	0.02%
2021/08/04	2	26.00	4	26.19	26.15	-2	4,937	-0.04%
2021/08/03	3	25.95	0	0.00	26.15	3	4,938	0.06%
2021/08/02	1	24.50	4	26.56	26.40	-3	4,936	-0.06%
2021/07/28	3	24.03	3	24.35	24.30	0	4,893	0.00%
2021/07/26	0	0.00	2	25.68	25.40	-2	4,946	-0.04%
2021/07/23	0	0.00	7	25.09	25.00	-7	4,951	-0.14%
2021/07/22	1	24.65	0	0.00	24.75	1	4,938	0.02%
2021/07/21	8	26.33	0	0.00	25.15	8	4,922	0.16%
2021/07/20	3	27.10	23	27.32	27.80	-20	4,799	-0.42%
2021/07/16	0	0.00	1	24.90	24.90	-1	4,675	-0.02%
2021/07/15	0	0.00	1	24.95	25.35	-1	4,673	-0.02%
2021/07/14	3	23.80	4	24.69	24.80	-1	4,669	-0.02%
2021/07/13	4	24.78	8	24.69	24.20	-4	4,642	-0.09%
2021/07/12	2	25.50	4	25.40	25.40	-2	4,607	-0.04%
2021/07/09	4	26.45	3	26.55	26.15	1	4,585	0.02%
2021/07/08	0	0.00	3	26.32	26.30	-3	4,582	-0.07%
2021/07/05	2	26.80	0	0.00	26.85	2	4,587	0.04%
2021/07/02	0	0.00	1	26.40	26.15	-1	4,562	-0.02%
2021/07/01	2	26.65	1	26.70	26.20	1	4,546	0.02%
2021/06/30	1	26.90	0	0.00	26.80	1	4,512	0.02%
2021/06/29	2	27.08	1	26.90	26.90	1	4,493	0.02%
2021/06/28	2	28.00	2	27.83	27.80	0	4,462	0.00%
2021/06/25	12	27.08	0	0.00	27.00	12	4,416	0.27%
2021/06/24	4	27.99	2	28.08	27.75	2	4,392	0.05%
2021/06/23	6	27.55	6	27.65	27.70	0	4,348	0.00%
2021/06/22	3	28.07	2	27.70	27.55	1	4,287	0.02%
2021/06/21	12	28.35	12	28.46	27.85	0	4,259	0.00%
2021/06/18	5	29.89	3	29.85	29.75	2	4,184	0.05%
2021/06/16	2	30.23	4	30.38	29.65	-2	4,135	-0.05%
2021/06/15	4	30.71	1	30.65	30.65	3	4,106	0.07%
2021/06/11	2	31.80	0	0.00	31.65	2	4,089	0.05%
2021/06/08	7	32.12	0	0.00	31.80	7	4,078	0.17%
2021/06/07	1	34.80	10	34.64	33.80	-9	4,022	-0.22%
2021/06/04	5	33.89	0	0.00	32.50	5	3,940	0.13%
2021/06/03	11	34.24	10	34.17	34.55	1	3,839	0.03%
2021/06/02	39	31.29	56	31.62	33.95	-17	3,640	-0.47%
2021/06/01	77	31.38	99	32.24	30.90	-22	3,218	-0.68%
2021/05/28	0	0.00	3	27.60	27.60	-3	2,464	-0.12%
2021/05/27	2	24.60	12	25.10	25.10	-10	2,461	-0.41%
2021/05/26	8	21.60	28	22.61	22.85	-20	2,241	-0.89%
2021/05/25	0	0.00	3	20.95	20.80	-3	1,969	-0.15%
2021/05/24	2	21.70	0	0.00	20.80	2	1,955	0.10%
2021/05/21	0	0.00	1	20.50	20.80	-1	1,925	-0.05%
2021/05/20	12	21.35	2	21.48	20.75	10	1,901	0.53%
2021/05/19	10	20.99	1	21.00	20.85	9	1,843	0.49%
2021/05/18	36	21.62	22	21.24	21.55	14	1,770	0.79%
2021/05/17	14	22.11	19	22.47	22.65	-5	1,625	-0.31%
2021/05/14	14	20.96	1	20.75	20.60	13	1,409	0.92%
2021/05/13	13	22.01	44	21.83	22.25	-31	1,288	-2.41%
2021/05/12	8	20.01	0	0.00	20.25	8	1,036	0.77%
2021/05/06	2	19.70	0	0.00	19.50	2	937	0.21%
2021/05/05	3	19.80	0	0.00	19.80	3	932	0.32%
2021/05/03	10	21.20	0	0.00	20.80	10	903	1.11%
2021/04/22	2	20.85	0	0.00	20.25	2	846	0.24%
2021/04/20	5	20.65	0	0.00	20.85	5	840	0.60%
2021/04/13	0	21.30	0	0.00	21.10	0	855	0.00%
2021/04/12	0	0.00	0.3	21.60	21.70	-0.3	849	-0.04%
2021/04/09	1	21.30	5	21.35	21.40	-4	828	-0.48%
2021/03/29	10	21.40	0	0.00	21.15	10	969	1.03%
2021/03/26	0	0.00	2	21.48	21.35	-2	1,035	-0.19%
2021/03/25	13	21.50	3	21.50	21.50	10	1,089	0.92%
2021/03/24	2	21.23	2	21.20	21.35	0	1,106	0.00%
2021/03/23	1	21.20	0	0.00	21.10	1	1,100	0.09%
2021/03/22	1	21.90	0	0.00	21.50	1	1,106	0.09%
2021/03/19	13	21.52	2	21.58	21.40	11	1,095	1.00%
2021/03/17	2	20.48	0	21.45	20.45	2	1,080	0.18%
2021/03/16	2	20.90	5	20.70	20.70	-3	1,076	-0.28%
2021/03/15	0	20.00	0	0.00	20.25	0	1,036	0.00%
2021/03/11	0	20.15	0	0.00	20.05	0	1,041	0.00%
2021/03/10	0	0.00	1	20.15	20.05	-1	1,035	-0.10%
2021/03/09	1	19.85	1	19.95	20.05	0	1,032	0.00%
2021/03/05	0	0.00	2	20.03	20.00	-2	1,022	-0.20%
2021/03/04	0	0.00	1	19.95	19.85	-1	1,024	-0.10%
2021/03/03	0	0.00	1	19.85	19.85	-1	1,035	-0.10%
2021/02/26	0	20.05	0	0.00	19.85	0	1,027	0.00%
2021/02/23	0	0.00	5	19.88	19.80	-5	1,074	-0.47%
2021/02/22	13	20.05	6	20.07	20.00	7	1,068	0.65%
2021/02/18	0	20.00	1	18.85	19.35	-1	1,057	-0.09%
2021/02/17	1	19.35	0	0.00	18.85	1	1,055	0.09%
2021/01/25	2	19.75	0	0.00	19.65	2	1,118	0.18%
2020/12/29	11	21.14	2	21.15	21.05	9	975	0.92%
2020/12/28	11	22.00	1	22.55	21.70	10	946	1.06%
2020/12/25	1	21.90	5	22.40	21.85	-4	915	-0.44%
2020/12/24	0	0.00	1	22.40	22.10	-1	881	-0.11%
2020/12/23	16	21.88	18	22.18	21.95	-2	847	-0.24%
2020/12/22	3	21.92	1	22.00	22.30	2	806	0.25%
2020/12/21	4	21.05	6.3	21.61	21.55	-2.3	729	-0.32%
2020/12/16	0	0.00	1	20.35	20.05	-1	624	-0.16%
2020/12/15	1	19.90	1	20.05	19.85	0	606	0.00%
2020/12/14	15	20.45	2.2	20.19	20.40	12.8	584	2.19%
2020/12/10	2	19.90	0	0.00	19.90	2	544	0.37%
2020/12/09	0	0.00	1	20.45	20.25	-1	540	-0.19%
2020/12/08	10	20.00	0	0.00	19.95	10	520	1.92%
2020/11/30	1	19.60	0	0.00	19.45	1	516	0.19%
2020/11/25	0	0.00	12	19.30	19.25	-12	496	-2.42%
2020/11/24	12	19.10	0	0.00	19.05	12	491	2.44%
2020/11/20	0	0.00	1	18.60	18.60	-1	460	-0.22%
2020/11/19	0	0.00	2	18.48	18.50	-2	458	-0.44%
2020/11/18	1	18.35	1	18.50	18.45	0	459	0.00%
2020/11/12	0	0.00	2	18.53	18.25	-2	516	-0.39%
2020/11/10	1	17.95	0	0.00	17.90	1	533	0.19%
2020/11/09	0	0.00	1	18.20	18.70	-1	491	-0.20%
2020/10/13	1	17.70	0	0.00	17.75	1	891	0.11%
2020/10/08	1	18.30	1	18.10	18.10	0	944	0.00%
2020/10/07	2	18.58	0	0.00	18.45	2	981	0.20%
2020/09/21	7	18.54	0	0.00	18.40	7	1,526	0.46%
2020/09/04	0	0.00	1	18.85	18.85	-1	2,577	-0.04%
2020/08/25	0	0.00	6	19.30	19.25	-6	2,819	-0.21%
2020/08/19	1	20.45	1	20.80	20.15	0	3,032	0.00%
2020/08/18	1	20.55	0	0.00	20.50	1	3,117	0.03%
2020/08/17	0	0.00	2	20.35	20.75	-2	3,210	-0.06%
2020/08/14	0	0.00	1	20.05	19.90	-1	3,270	-0.03%
2020/08/13	11	19.70	10	19.80	19.70	1	3,353	0.03%
2020/08/12	0	0.00	72	19.82	19.95	-72	3,474	-2.07%
2020/08/11	0	0.00	21	19.93	19.65	-21	3,626	-0.58%
2020/08/10	1	19.80	30	20.13	19.80	-29	3,732	-0.78%
2020/08/07	1	20.15	5	20.43	20.15	-4	3,841	-0.10%
2020/08/06	6	20.09	8	20.25	19.90	-2	4,088	-0.05%
2020/08/05	7	20.09	1	20.10	19.75	6	4,121	0.15%
2020/08/03	2	20.00	1	19.75	20.30	1	4,338	0.02%
2020/07/29	11	18.56	11	18.96	18.30	0	5,036	0.00%
2020/07/24	1	19.55	1	19.10	19.10	0	5,429	0.00%
2020/07/23	1	19.95	4	19.94	19.65	-3	5,548	-0.05%
2020/07/22	22	20.24	2	20.30	19.95	20	5,839	0.34%
2020/07/21	0	0.00	1	20.00	19.80	-1	6,334	-0.02%
2020/07/20	1	19.40	0	0.00	19.80	1	6,548	0.02%
2020/07/17	2	20.85	1	19.90	19.30	1	6,558	0.02%
2020/07/16	0	0.00	0	20.75	20.80	0	6,537	0.00%
2020/07/15	10	21.30	0	0.00	20.80	10	6,553	0.15%
2020/07/14	20	21.73	0	0.00	21.10	20	6,574	0.30%
2020/07/13	2	21.75	37	22.41	21.65	-35	6,631	-0.53%
2020/07/10	21	21.73	5	22.53	21.20	16	6,568	0.24%
2020/07/09	33	21.86	32	22.14	22.05	1	6,545	0.02%
2020/07/08	69	21.95	1	22.15	21.90	68	6,578	1.03%
2020/07/02	1	21.60	1	21.75	21.55	0	6,720	0.00%
2020/07/01	1	21.25	0	0.00	21.40	1	6,783	0.01%
2020/06/29	7	22.01	7	22.05	22.00	0	6,814	0.00%
2020/06/24	1	20.35	1	20.45	20.50	0	6,648	0.00%
2020/06/23	1	21.25	11	21.10	21.15	-10	6,662	-0.15%
2020/06/22	11	21.14	1	21.50	21.10	10	6,690	0.15%
2020/06/19	0	0.00	1	22.30	22.20	-1	6,664	-0.02%
2020/06/18	5	23.26	4	23.34	23.00	1	6,678	0.01%
2020/06/17	13	22.26	0	0.00	22.50	13	6,602	0.20%
2020/06/16	11	21.90	110	21.86	22.40	-99	6,549	-1.51%	大賣/
2020/06/15	100	20.80	3	20.57	20.80	97	6,290	1.54%
2020/06/12	0	0.00	3	18.60	18.95	-3	6,198	-0.05%
2020/06/11	2	19.25	10	19.50	18.60	-8	6,198	-0.13%
2020/06/04	1	19.60	0	0.00	19.40	1	6,201	0.02%
2020/06/03	2	20.15	8	19.99	19.95	-6	6,243	-0.10%
2020/05/29	1	19.30	0	0.00	19.25	1	6,852	0.01%
2020/05/27	0	0.00	4	19.10	19.70	-4	7,261	-0.06%
2020/05/25	10	21.65	11	21.62	21.60	-1	7,353	-0.01%
2020/05/22	1	21.30	1	21.95	21.40	0	7,567	0.00%
2020/05/21	2	21.30	2	21.03	21.10	0	7,532	0.00%
2020/05/20	12	20.88	0	0.00	20.65	12	7,575	0.16%
2020/05/19	1	21.70	0	0.00	20.60	1	7,520	0.01%
2020/05/18	3	21.38	3	21.70	21.45	0	7,397	0.00%
2020/05/15	0	0.00	3	20.15	20.60	-3	7,244	-0.04%
2020/05/14	2	20.63	3	21.45	19.90	-1	7,145	-0.01%
2020/05/13	3	20.58	1	20.65	20.85	2	7,034	0.03%
2020/05/12	1	20.50	0	0.00	20.40	1	6,792	0.01%
2020/05/11	6	20.19	9	19.85	19.95	-3	6,748	-0.04%
2020/05/08	2	20.40	0	0.00	20.05	2	6,657	0.03%
2020/05/07	33	22.70	28	25.03	22.25	5	6,606	0.08%
2020/05/06	85	23.57	92	22.90	23.80	-7	6,379	-0.11%
2020/05/05	18	21.40	17	21.11	21.65	1	6,154	0.02%
2020/05/04	2	21.35	4	20.85	20.65	-2	5,992	-0.03%
2020/04/30	8	20.13	11	20.69	20.10	-3	5,898	-0.05%
2020/04/29	6	20.98	13	20.80	20.70	-7	5,891	-0.12%
2020/04/27	80	21.46	62	21.30	21.50	18	5,600	0.32%
2020/04/24	15	19.15	15	20.15	20.70	0	5,299	0.00%
2020/04/23	125	18.98	149	18.73	19.05	-24	4,780	-0.50%	大買/大賣/
2020/04/21	0	0.00	12	17.10	16.95	-12	4,504	-0.27%
2020/04/16	13	17.93	2	17.70	17.85	11	4,377	0.25%
2020/04/15	2	17.60	10	17.15	17.10	-8	4,280	-0.19%
2020/04/13	0	0.00	2	17.65	17.90	-2	4,192	-0.05%
2020/04/10	2	17.55	1	17.30	17.30	1	4,078	0.02%
2020/04/09	2	17.15	2	16.90	16.95	0	3,997	0.00%
2020/04/08	1	17.10	0	0.00	17.30	1	3,949	0.03%
2020/04/07	32	17.63	26	18.12	17.15	6	3,883	0.15%
2020/04/06	23	16.19	3	17.05	17.15	20	3,727	0.54%
2020/03/27	0	0.00	3	14.83	14.35	-3	3,483	-0.09%
2020/03/26	17	15.49	0	0.00	15.40	17	3,434	0.50%
2020/03/25	2	14.63	1	14.60	14.30	1	3,374	0.03%
2020/03/23	1	14.45	3	14.17	14.90	-2	3,267	-0.06%
2020/03/20	2	13.55	0	0.00	13.55	2	3,205	0.06%
2020/03/18	1	13.85	0	0.00	13.70	1	3,127	0.03%
2020/03/17	0	0.00	1.4	13.35	13.35	-1.4	3,099	-0.05%
2020/03/16	0	0.00	1	15.25	14.80	-1	3,068	-0.03%
2020/03/11	1	18.50	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	1	19.95	1	19.75	19.75	0	2,921	0.00%
2020/03/06	1	22.00	1	23.00	21.90	0	2,845	0.00%
2020/03/05	5	22.44	3	22.90	22.20	2	2,778	0.07%
2020/03/04	1	21.35	2	21.43	21.55	-1	2,328	-0.04%
2020/03/03	5	19.40	5	19.28	19.60	0	2,065	0.00%
2020/03/02	7	19.09	11	19.36	19.60	-4	1,824	-0.22%
2020/02/27	23	17.32	24	17.80	17.85	-1	1,586	-0.06%
2020/02/26	2	16.75	1	16.90	16.25	1	1,414	0.07%
2020/02/25	4	17.28	9	17.03	16.65	-5	1,365	-0.37%
2020/02/24	0	0.00	1	15.80	16.50	-1	1,059	-0.09%
2020/02/21	0	0.00	3	14.57	15.00	-3	980	-0.31%
2020/02/20	0	0.00	1	13.70	13.65	-1	889	-0.11%
2020/02/18	1	13.10	0	0.00	13.10	1	841	0.12%
2020/02/17	1	13.70	0	0.00	13.45	1	834	0.12%
2020/02/13	2	13.63	0	0.00	13.55	2	808	0.25%
2020/02/12	1	13.50	0	0.00	13.55	1	770	0.13%
2020/02/11	12	13.51	0	0.00	13.50	12	753	1.59%
2020/02/10	11	14.24	5	14.18	13.60	6	735	0.82%
2020/02/07	14	13.96	12	14.18	14.30	2	642	0.31%
2020/02/05	8	13.39	0	0.00	13.15	8	491	1.63%
2020/02/03	3	13.73	0	0.00	13.90	3	435	0.69%
2020/01/30	0	0.00	1	13.40	13.50	-1	314	-0.32%
2019/12/03	1	12.25	0	0.00	12.30	1	789	0.13%
2019/11/27	0	0.00	2	12.70	12.85	-2	776	-0.26%
2019/11/22	1	12.80	1	12.90	12.80	0	748	0.00%
2019/11/19	2	12.40	11	12.49	12.50	-9	702	-1.28%
2019/10/24	1	12.00	0	0.00	11.85	1	639	0.16%
2019/10/17	1	11.60	1	11.55	11.65	0	666	0.00%
2019/10/08	0	0.00	10	12.10	12.00	-10	678	-1.47%
2019/10/02	1	12.00	0	0.00	12.15	1	639	0.16%
2019/09/27	0	0.00	1	13.00	12.80	-1	590	-0.17%
2019/09/26	12	13.48	4	13.40	13.10	8	549	1.45%
2019/09/25	10	12.85	158	12.41	12.85	-148	365	-40.44%	大賣/鉅額交易
2019/09/24	150	11.70	21	11.62	11.70	129	245	52.64%	大買/鉅額交易
2019/09/17	15	10.90	0	0.00	10.80	15	197	7.60%
2019/08/16	10	10.55	0	0.00	10.60	10	181	5.52%
2019/07/22	2	11.53	0	0.00	11.35	2	157	1.27%
2019/07/19	2	12.03	0	0.00	11.80	2	146	1.36%
2019/07/18	0	0.00	5	11.28	12.00	-5	119	-4.18%
2019/07/17	2	11.00	0	0.00	10.95	2	75	2.64%
2019/06/13	0	0.00	5	10.45	10.40	-5	134	-3.71%
2019/04/29	2	10.80	0	0.00	10.90	2	179	1.11%
2019/04/25	2	11.00	0	0.00	11.00	2	181	1.10%
2019/04/11	0	11.35	0	0.00	11.25	0	225	0.00%
2019/04/08	0	11.30	0	0.00	11.35	0	222	0.00%
2019/03/28	10	12.00	0	0.00	11.65	10	214	4.66%
2019/03/22	0	0.00	10	11.20	11.20	-10	177	-5.63%
2019/02/21	0	11.20	0	0.00	11.25	0	158	0.00%
2019/02/19	0	0.00	2	11.53	11.25	-2	154	-1.29%
2019/02/18	0	0.00	8	11.35	11.45	-8	152	-5.25%
2019/02/15	8	11.31	0	0.00	11.30	8	151	5.27%
2019/01/10	1	11.20	1	11.25	11.15	0	165	0.00%
2019/01/09	2	11.38	0	0.00	11.25	2	173	1.15%
2019/01/08	1	11.50	1	11.70	11.45	0	171	0.00%
2019/01/03	6	10.47	6	10.80	11.05	0	160	0.00%
2018/11/16	0	0.00	3	10.35	10.35	-3	264	-1.13%
2018/10/23	0	0.00	2	11.13	11.10	-2	316	-0.63%
2018/10/22	2	11.28	0	0.00	11.20	2	317	0.63%
2018/09/03	2	12.30	0	0.00	12.15	2	383	0.52%
2018/08/31	2	12.40	2	12.25	12.30	0	387	0.00%
2018/08/03	2	13.40	2	13.10	13.15	0	470	0.00%
2018/07/12	2	13.70	2	13.50	13.50	0	638	0.00%
2018/07/02	5	13.65	5	13.40	13.40	0	758	0.00%
2018/06/13	1	14.15	0	0.00	14.30	1	1,221	0.08%
2018/06/12	0	0.00	6	14.28	14.30	-6	1,300	-0.46%
2018/06/05	0	0.00	5	13.85	13.85	-5	1,312	-0.38%
2018/06/01	5	14.10	1	14.10	14.00	4	1,374	0.29%
2018/05/22	1	13.90	0	0.00	13.75	1	1,347	0.07%
2018/05/21	0	0.00	5	14.03	14.10	-5	1,339	-0.37%
2018/05/15	3	14.35	0	0.00	14.35	3	1,325	0.23%
2018/05/10	5	14.80	3	14.53	14.40	2	1,327	0.15%
2018/05/04	1	14.00	0	0.00	13.95	1	1,335	0.07%
2018/05/03	2	14.80	2	14.50	14.40	0	1,338	0.00%
2018/04/30	0	0.00	1	14.50	14.35	-1	1,347	-0.07%
2018/04/27	1	14.25	0	0.00	14.30	1	1,354	0.07%
2018/04/26	2	15.25	0	0.00	14.25	2	1,374	0.15%
2018/04/25	0	0.00	6	14.80	14.90	-6	1,375	-0.44%
2018/04/24	2	14.95	1	15.00	14.75	1	1,447	0.07%
2018/04/23	3	15.05	5	14.76	15.25	-2	1,504	-0.13%
2018/04/20	1	14.65	1	14.75	14.50	0	1,586	0.00%
2018/04/19	0	0.00	2	14.45	14.35	-2	1,669	-0.12%
2018/04/18	2	13.85	0	0.00	13.75	2	1,644	0.12%
2018/04/17	1	13.85	0	0.00	13.70	1	1,648	0.06%
2018/04/10	2	15.13	0	0.00	14.95	2	1,622	0.12%
2018/04/09	2	15.50	3	15.40	15.40	-1	1,603	-0.06%
2018/04/03	1	14.95	1	15.55	15.05	0	1,568	0.00%
2018/03/31	1	14.95	12	15.26	15.00	-11	1,506	-0.73%
2018/03/30	1	15.35	0	0.00	14.85	1	1,487	0.07%
2018/03/29	1	15.40	0	0.00	15.60	1	1,462	0.07%
2018/03/28	5	16.10	8	15.56	15.60	-3	1,422	-0.21%
2018/03/27	1	14.90	0	0.00	14.80	1	1,329	0.08%
2018/03/26	13	15.33	3	15.17	15.25	10	1,311	0.76%
2018/03/23	0	0.00	11	14.11	14.20	-11	1,239	-0.89%
2018/03/22	11	14.28	1	15.10	13.80	10	1,198	0.83%
2018/03/21	12	14.58	12	14.90	14.80	0	1,166	0.00%
2018/03/20	21	14.64	10	14.76	14.55	11	1,125	0.98%
2018/03/19	11	15.32	1	15.15	14.70	10	1,114	0.90%
2018/03/16	3	14.40	4	14.50	15.15	-1	1,037	-0.10%
2018/03/09	1	13.45	0	0.00	13.35	1	912	0.11%
2018/03/08	1	13.10	1	13.50	13.30	0	893	0.00%
2018/03/07	1	12.70	5	13.40	13.40	-4	861	-0.46%
2018/01/26	4	14.90	0	0.00	14.80	4	1,013	0.39%
2018/01/24	3	15.43	0	0.00	15.25	3	991	0.30%
2018/01/23	0	0.00	2	15.10	15.00	-2	965	-0.21%
2018/01/19	0	0.00	7	15.45	15.50	-7	932	-0.75%
2018/01/18	5	16.30	13	15.65	15.50	-8	905	-0.88%
2018/01/17	12	15.15	1	15.15	15.45	11	822	1.34%
2018/01/16	2	15.50	2	15.70	15.75	0	749	0.00%
2018/01/15	3	13.78	2	14.20	14.35	1	612	0.16%
2018/01/02	8	12.99	0	0.00	12.85	8	482	1.66%