優盛 (4121)-富邦-高雄券商分點個股進出

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
22.10
漲跌
▼0.10
漲幅
-0.45%
成交量
281張
產業
上櫃生技醫療類股
158人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

優盛 (4121)籌碼相關－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	0	22.25	0	0.00	22.20	0	349	0.01%
2024/06/07	1	22.60	0	0.00	22.60	1	366	0.27%
2024/05/30	4	23.50	0	0.00	23.60	4	419	0.95%
2024/05/29	10	23.39	0	0.00	23.35	10	422	2.37%
2024/05/27	0	0.00	1	22.90	23.00	-1	423	-0.24%
2024/05/24	6	22.80	0	0.00	22.90	6	427	1.40%
2024/04/30	1	22.80	0	0.00	22.80	1	439	0.23%
2024/04/24	1	22.60	0	0.00	22.75	1	433	0.23%
2024/04/19	0	22.95	0	0.00	22.80	0	424	0.01%
2024/04/16	0	0.00	2	23.55	23.50	-2	420	-0.48%
2024/04/12	0	24.30	1	24.30	24.35	-1	415	-0.23%
2024/04/11	0	0.00	10	24.30	24.20	-10	416	-2.40%
2024/04/10	0	24.90	0	0.00	24.75	0	416	0.01%
2024/04/09	3	24.80	3	25.13	24.75	0	452	0.00%
2024/04/03	0	25.10	0	0.00	25.15	0	444	0.01%
2024/04/02	1	25.15	0	0.00	25.25	1	442	0.23%
2024/03/29	10	26.10	0	0.00	25.45	10	437	2.29%
2024/03/28	0	0.00	1	26.65	26.10	-1	432	-0.23%
2024/03/27	2	26.53	0	0.00	26.35	2	429	0.47%
2024/03/26	11	26.63	0	0.00	26.65	11	437	2.52%
2024/03/25	2.1	26.53	1	26.89	26.00	1	441	0.24%
2024/03/22	0	0.00	5	27.48	27.90	-5	439	-1.14%
2024/03/20	4	26.77	2	26.65	26.90	2	415	0.48%
2024/03/19	2	26.60	2	26.55	26.65	0	411	0.00%
2024/03/18	0	0.00	1	26.30	26.40	-1	403	-0.25%
2024/03/15	0	0.00	3	25.92	26.00	-3	397	-0.76%
2024/03/14	0	26.15	1	26.05	26.20	-1	391	-0.26%
2024/03/13	1	26.10	4	25.93	26.20	-3	390	-0.77%
2024/03/12	0	0.00	1	26.10	26.00	-1	384	-0.26%
2024/03/11	2	26.00	4	25.89	26.00	-2	396	-0.50%
2024/03/08	0	25.30	3	25.65	25.65	-3	407	-0.73%
2024/03/06	1	25.95	1	25.79	25.85	0	483	0.00%
2024/02/29	1	24.40	2	24.50	24.50	-1	681	-0.15%
2024/02/27	4	24.69	5	24.38	24.35	-1	687	-0.15%
2024/02/26	0	24.95	0	0.00	24.75	0	685	0.00%
2024/02/23	0	24.61	0.2	24.50	24.60	-0.2	682	-0.03%
2024/02/21	0	0.00	1	24.60	24.55	-1	677	-0.15%
2024/02/20	5	24.75	0	0.00	24.45	5	679	0.74%
2024/02/16	0	0.00	0	24.60	24.60	0	675	0.00%
2024/02/05	0	23.85	0	0.00	23.75	0	667	0.00%
2024/02/02	0	0.00	1	23.85	23.85	-1	668	-0.15%
2024/01/31	0	0.00	2	23.85	23.80	-2	680	-0.29%
2024/01/30	1	24.05	0	0.00	23.75	1	698	0.14%
2024/01/22	1	23.90	1	23.90	23.90	0	704	0.00%
2024/01/17	0	23.75	0	0.00	23.50	0	710	0.00%
2024/01/15	1	24.20	1	24.10	24.15	0	706	0.00%
2024/01/11	0	24.05	0	0.00	24.00	0	708	0.00%
2024/01/10	0	23.90	6	23.93	23.90	-6	712	-0.84%
2024/01/09	0	24.50	0	0.00	24.25	0	710	0.00%
2024/01/04	0	0.00	1	25.60	25.15	-1	706	-0.14%
2024/01/03	7	26.06	3	25.47	25.40	4	704	0.57%
2023/12/28	1	24.85	1	25.10	24.80	0	664	0.00%
2023/12/22	0	0.00	1	25.25	25.20	-1	657	-0.15%
2023/12/20	1	25.60	1	25.45	25.45	0	639	0.00%
2023/12/19	2	25.68	1	26.14	26.00	1	623	0.16%
2023/12/18	1	25.10	1	25.15	25.15	0	594	0.00%
2023/12/15	0	0.00	1	24.90	24.90	-1	589	-0.17%
2023/12/08	0	25.30	0	0.00	25.25	0	587	0.00%
2023/12/07	1	25.55	0	0.00	25.30	1	584	0.17%
2023/12/06	1	25.95	0	0.00	25.60	1	579	0.18%
2023/12/05	2	26.32	11	26.15	26.15	-9	562	-1.60%
2023/12/04	13	27.46	21	27.13	27.05	-8	545	-1.47%
2023/12/01	13	26.92	13	27.29	27.25	0	516	0.00%
2023/11/30	14	26.91	15	26.51	26.50	-1	447	-0.22%
2023/11/29	14	26.12	14	27.01	26.95	0	427	-0.01%
2023/11/28	32	26.72	21	26.12	26.25	11	356	3.09%
2023/11/27	16	26.30	2	26.57	26.80	14	285	4.89%
2023/11/17	0	0.00	1	24.00	24.20	-1	223	-0.45%
2023/11/09	0	0.00	1	24.30	24.30	-1	244	-0.41%
2023/11/08	1	24.45	1	24.30	24.30	0	251	0.00%
2023/11/07	1	24.20	3	24.81	24.80	-2	260	-0.78%
2023/11/03	0	0.00	1	23.70	23.70	-1	262	-0.38%
2023/10/27	1	23.35	1	23.65	23.50	0	299	0.00%
2023/10/26	1	23.05	1	22.80	22.80	0	311	0.00%
2023/10/25	1	22.65	1	22.80	22.90	0	321	0.00%
2023/10/24	1	22.65	1	22.65	22.65	0	331	0.00%
2023/10/23	1	22.90	0	0.00	22.60	1	344	0.29%
2023/10/20	0.1	22.63	0	0.00	22.50	0.1	361	0.02%
2023/10/18	0	0.00	1	22.35	22.35	-1	410	-0.24%
2023/10/16	0	22.75	0	0.00	22.65	0	531	0.00%
2023/10/13	0	0.00	5	23.10	23.05	-5	659	-0.76%
2023/10/11	1	23.40	0	0.00	23.30	1	708	0.14%
2023/10/06	1	23.70	0	0.00	23.70	1	722	0.14%
2023/10/05	1	23.80	0	0.00	23.80	1	734	0.14%
2023/09/22	0	0.00	1	23.90	24.50	-1	1,127	-0.09%
2023/09/18	2	24.70	2	24.90	24.80	0	1,686	0.00%
2023/09/13	0.1	23.60	0	0.00	23.95	0.1	1,721	0.01%
2023/09/04	0	0.00	1	23.95	23.95	-1	1,857	-0.05%
2023/08/31	0	24.10	0	0.00	24.25	0	1,966	0.00%
2023/08/25	0	0.00	1	23.80	23.85	-1	2,042	-0.05%
2023/08/24	1	23.25	0	0.00	23.40	1	2,059	0.05%
2023/08/22	2	23.80	2	23.65	23.60	0	2,101	0.00%
2023/08/18	2	23.75	2	23.60	23.60	0	2,152	0.00%
2023/08/17	1	24.45	0	0.00	24.35	1	2,203	0.05%
2023/08/16	1	24.30	1	24.00	24.30	0	2,245	0.00%
2023/08/14	1	24.59	1	24.05	24.15	0	2,303	0.00%
2023/08/10	4	25.86	3	25.40	25.35	1	2,323	0.04%
2023/08/09	1	26.40	0	0.00	26.40	1	2,367	0.04%
2023/08/08	0	0.00	1	26.60	26.50	-1	2,438	-0.04%
2023/08/07	0	0.00	6	27.10	27.15	-6	2,576	-0.23%
2023/08/02	2.1	26.98	0	0.00	26.85	2.1	2,739	0.08%
2023/07/31	1	27.80	0	0.00	27.40	1	3,006	0.03%
2023/07/28	0	28.11	0	0.00	28.00	0	3,308	0.00%
2023/07/27	1	28.35	0	0.00	28.40	1	3,529	0.03%
2023/07/26	2	28.50	2	28.40	28.40	0	4,032	0.00%
2023/07/25	2	28.70	2	28.85	29.10	0	4,120	0.00%
2023/07/24	2	28.62	0	0.00	28.25	2	4,267	0.05%
2023/07/21	2	29.40	2	29.45	29.20	0	4,314	0.00%
2023/07/20	2	29.80	0	0.00	30.00	2	4,445	0.04%
2023/07/19	3	30.45	8	30.40	30.35	-5	4,449	-0.11%
2023/07/18	10	30.10	3	30.43	29.85	7	4,382	0.16%
2023/07/17	1	29.05	1	29.21	29.20	0	4,298	0.00%
2023/07/14	1	28.55	5	28.62	28.85	-4	4,297	-0.09%
2023/07/13	1	28.00	0	0.00	27.80	1	4,305	0.02%
2023/07/12	1	28.69	3	28.35	28.10	-2	4,306	-0.05%
2023/07/11	4	28.40	3	28.43	28.30	1	4,300	0.02%
2023/07/10	1	29.15	0	0.00	29.05	1	4,282	0.02%
2023/07/06	2	30.08	0	0.00	29.65	2	4,260	0.05%
2023/07/05	2	30.10	3	30.28	30.15	-1	4,230	-0.02%
2023/07/04	2	29.43	9	29.56	29.35	-7	4,198	-0.17%
2023/07/03	3	30.25	5	30.17	30.25	-2	4,166	-0.05%
2023/06/30	19	30.59	3	30.72	30.70	16	4,107	0.39%
2023/06/29	8	29.88	6	29.75	30.05	2	3,948	0.05%
2023/06/28	18	29.60	30	30.92	28.55	-12	3,765	-0.32%
2023/06/27	104	28.46	120	28.45	29.45	-16	3,494	-0.46%	大買/大賣/
2023/06/26	0	27.00	1	27.00	26.80	-1	3,406	-0.03%
2023/06/21	2	26.60	0	0.00	26.75	2	3,398	0.06%
2023/06/20	12	26.64	0	0.00	26.60	12	3,393	0.35%
2023/06/19	0	27.35	0	0.00	27.05	0	3,382	0.00%
2023/06/16	6	28.30	0	0.00	28.65	6	3,370	0.18%
2023/06/15	0	0.00	2	27.73	27.75	-2	3,339	-0.06%
2023/06/14	2	27.88	0	0.00	27.85	2	3,331	0.06%
2023/06/13	1	28.10	1	27.90	27.90	0	3,328	0.00%
2023/06/12	1	28.90	0	0.00	28.10	1	3,317	0.03%
2023/06/08	3	28.50	6	28.24	28.20	-3	3,283	-0.09%
2023/06/07	6	28.99	2	28.90	28.90	4	3,278	0.12%
2023/06/06	3	29.00	2	28.90	29.35	1	3,251	0.03%
2023/06/05	0	0.00	0	28.25	28.40	0	3,185	0.00%
2023/06/02	7	27.75	1	27.55	27.55	6	3,165	0.19%
2023/06/01	0	0.00	1	27.25	27.40	-1	3,145	-0.03%
2023/05/31	1	27.55	7	27.40	27.40	-6	3,153	-0.19%
2023/05/30	1	27.25	3	27.30	27.05	-2	3,163	-0.06%
2023/05/29	0	0.00	1	27.85	27.70	-1	3,160	-0.03%
2023/05/26	4	27.63	4	27.68	27.55	0	3,155	0.00%
2023/05/25	0	0.00	10	28.40	28.20	-10	3,127	-0.32%
2023/05/24	1	28.70	0	0.00	28.70	1	3,118	0.03%
2023/05/23	2	29.13	0	0.00	29.40	2	3,133	0.06%
2023/05/22	2	27.98	0	0.00	28.30	2	3,077	0.06%
2023/05/19	2	28.45	3	28.35	28.00	-1	3,034	-0.03%
2023/05/18	7	28.94	1	29.05	28.90	6	3,000	0.20%
2023/05/17	5	29.00	0	0.00	29.00	5	2,974	0.17%
2023/05/16	6	29.08	1	29.30	28.75	5	2,952	0.17%
2023/05/15	5	29.90	2	29.90	28.80	3	2,933	0.10%
2023/05/12	3	29.07	4	29.49	29.45	-1	2,880	-0.03%
2023/05/11	7	30.77	12	30.01	29.90	-5	2,815	-0.18%
2023/05/10	5	33.21	54	33.49	33.20	-49	2,687	-1.82%
2023/05/09	13	34.49	5	34.29	33.55	8	2,643	0.30%
2023/05/08	10.2	34.68	23	34.52	34.55	-12.8	2,525	-0.51%
2023/05/05	42	35.22	24	35.39	34.75	18	2,429	0.74%
2023/05/04	432	35.81	692	35.73	36.10	-260	2,260	-11.50%	大買/大賣/鉅額交易
2023/05/03	312	35.34	108	35.28	35.85	204	1,953	10.44%	大買/大賣/鉅額交易
2023/05/02	59	34.13	172	33.82	34.60	-113	1,731	-6.53%	大賣/鉅額交易
2023/04/28	3	33.20	3	33.32	33.60	0	1,226	0.00%
2023/04/27	11	29.49	21.2	30.04	30.55	-10.2	1,131	-0.90%
2023/04/26	2	27.53	1	27.90	27.80	1	981	0.11%
2023/04/25	4	27.53	4	27.03	27.50	0	919	0.00%
2023/04/24	2	26.13	4	26.10	26.25	-2	803	-0.25%
2023/04/20	0	0.00	3	25.73	25.50	-3	771	-0.39%
2023/04/19	7	25.46	0	0.00	25.40	7	742	0.94%
2023/04/18	2	25.30	3	25.35	25.05	-1	734	-0.14%
2023/04/17	16	24.75	0	0.00	24.90	16	740	2.16%
2023/04/13	1	24.55	0	24.45	24.40	1	824	0.12%
2023/04/12	1	24.40	21	24.20	24.45	-20	836	-2.39%
2023/04/07	4	24.15	0	0.00	24.15	4	1,020	0.39%
2023/04/06	6	23.98	0	0.00	24.05	6	1,235	0.49%
2023/03/24	11	23.85	0	0.00	23.90	11	2,079	0.53%
2023/03/21	0	0.00	10	23.98	23.90	-10	2,313	-0.43%
2023/03/17	0	0.00	2	23.65	23.65	-2	2,405	-0.08%
2023/03/09	2	23.85	0	0.00	23.90	2	2,482	0.08%
2023/03/08	0	0.00	20	23.95	24.05	-20	2,478	-0.81%
2023/03/06	0	0.00	26	24.44	24.50	-26	2,465	-1.05%
2023/03/03	2	24.40	5	24.55	24.60	-3	2,462	-0.12%
2023/03/02	0	0.00	5	24.55	24.60	-5	2,453	-0.20%
2023/03/01	60	23.71	0	0.00	23.90	60	2,434	2.46%
2023/02/24	2	24.20	0	0.00	24.20	2	2,424	0.08%
2023/02/23	0	0.00	5	24.30	24.30	-5	2,419	-0.21%
2023/02/22	1	23.85	0	0.00	24.30	1	2,413	0.04%
2023/02/21	11	24.42	2	24.30	24.25	9	2,413	0.37%
2023/02/16	0	24.00	0	0.00	23.45	0	2,366	0.00%
2023/02/08	1	24.05	0	0.00	24.00	1	2,358	0.04%
2023/02/06	0	0.00	1	24.45	24.35	-1	2,334	-0.04%
2023/01/17	0	0.00	2	23.55	23.55	-2	2,295	-0.09%
2023/01/16	0	0.00	1	23.30	23.85	-1	2,291	-0.04%
2023/01/06	0	0.00	5	23.23	23.30	-5	2,192	-0.23%
2023/01/05	0	0.00	5	23.64	23.35	-5	2,183	-0.23%
2023/01/04	0	0.00	3	24.00	24.00	-3	2,152	-0.14%
2023/01/03	9	24.49	7	24.66	24.60	2	2,126	0.09%
2022/12/30	1	24.50	1	24.25	24.45	0	2,054	0.00%
2022/12/29	1	24.35	2	24.60	24.55	-1	2,038	-0.05%
2022/12/28	1	24.45	0	0.00	24.10	1	1,992	0.05%
2022/12/27	37	24.49	28	25.36	25.20	9	1,949	0.46%
2022/12/26	36	25.92	5	25.67	25.95	31	1,855	1.67%
2022/12/23	4	24.88	6	25.53	24.50	-2	1,636	-0.12%
2022/12/22	3	24.23	0	0.00	24.20	3	1,465	0.20%
2022/12/21	0	0.00	6	23.85	24.00	-6	1,410	-0.43%
2022/12/20	28	25.46	23	25.09	24.05	5	1,317	0.38%
2022/12/19	0	0.00	1	24.20	24.85	-1	944	-0.11%
2022/12/15	2	22.85	1	22.45	22.45	1	840	0.12%
2022/12/14	2	23.23	1	23.50	23.50	1	819	0.12%
2022/12/13	6	23.22	7	23.96	23.80	-1	767	-0.13%
2022/12/12	8	22.99	1	22.85	22.90	7	622	1.13%
2022/12/09	20	22.25	0	0.00	22.20	20	552	3.62%
2022/12/07	11	22.34	14	22.29	22.75	-3	530	-0.56%
2022/11/23	0	0.00	1	20.40	20.60	-1	832	-0.12%
2022/11/17	1	20.25	0	0.00	20.45	1	894	0.11%
2022/11/11	1	19.95	0	0.00	20.05	1	1,051	0.10%
2022/11/10	1	20.20	1	19.95	20.00	0	1,097	0.00%
2022/11/07	110	20.19	1	20.10	20.10	109	1,138	9.57%	大買/鉅額交易
2022/11/04	11	19.53	1	19.80	19.80	10	1,142	0.88%
2022/11/03	1	19.55	0	0.00	19.60	1	1,148	0.09%
2022/11/01	1	19.75	0	0.00	19.60	1	1,160	0.09%
2022/10/13	0	0.00	1	19.40	19.15	-1	1,250	-0.08%
2022/10/12	1	19.85	1	19.90	19.90	0	1,250	0.00%
2022/10/07	1	20.65	1	20.45	20.45	0	1,248	0.00%
2022/10/06	1	20.70	1	20.80	20.85	0	1,255	0.00%
2022/10/05	1	21.25	1	20.70	20.70	0	1,264	0.00%
2022/10/04	2	21.10	2	21.20	21.15	0	1,279	0.00%
2022/10/03	1	20.75	1	20.85	20.85	0	1,284	0.00%
2022/09/30	2	20.25	4	20.64	20.90	-2	1,290	-0.15%
2022/09/29	2	20.33	2	20.78	20.80	0	1,293	0.00%
2022/09/28	3	20.50	7	20.13	19.80	-4	1,290	-0.31%
2022/09/27	1	20.50	1	20.90	21.20	0	1,287	0.00%
2022/09/26	2	20.95	2	20.30	20.30	0	1,285	0.00%
2022/09/21	1	22.85	0	0.00	22.40	1	1,296	0.08%
2022/09/20	0	0.00	1	23.10	23.10	-1	1,297	-0.08%
2022/09/19	3	22.22	1	22.45	22.45	2	1,298	0.15%
2022/09/16	1	22.90	1	22.60	22.60	0	1,298	0.00%
2022/09/15	21	23.23	23	22.89	22.85	-2	1,305	-0.15%
2022/09/14	3	23.50	13	23.93	23.40	-10	1,294	-0.77%
2022/09/13	13	23.88	0	0.00	23.85	13	1,279	1.02%
2022/09/12	1	24.05	4	24.63	24.60	-3	1,283	-0.23%
2022/09/08	1	23.90	1	24.10	24.25	0	1,291	0.00%
2022/09/07	0	0.00	3	23.80	23.55	-3	1,294	-0.23%
2022/09/06	3	23.93	3	23.78	23.85	0	1,298	0.00%
2022/09/05	7	24.89	4	25.15	24.45	3	1,301	0.23%
2022/09/02	1	25.60	1	25.95	24.80	0	1,278	0.00%
2022/09/01	5	26.31	5	26.10	25.60	0	1,287	0.00%
2022/08/31	1	24.60	0	0.00	24.50	1	1,262	0.08%
2022/08/30	0	24.00	10	24.00	24.00	-10	1,202	-0.83%
2022/08/25	0	0.00	2	23.95	23.95	-2	1,198	-0.17%
2022/08/22	0	0.00	2	24.10	23.25	-2	1,183	-0.17%
2022/08/19	0	0.00	4	23.43	23.40	-4	1,140	-0.35%
2022/08/18	9	23.21	2	23.90	22.95	7	1,138	0.61%
2022/08/17	0	0.00	12	23.00	23.10	-12	1,098	-1.09%
2022/08/15	0	0.00	1	20.90	21.80	-1	1,107	-0.09%
2022/08/12	12	20.80	0	0.00	20.75	12	1,134	1.06%
2022/08/11	0	20.50	0	0.00	20.55	0	1,272	0.00%
2022/08/10	0	20.30	1	20.25	20.40	-1	1,348	-0.07%
2022/08/01	1	20.45	0	0.00	20.25	1	2,167	0.05%
2022/07/28	1	20.60	1	20.15	20.20	0	2,675	0.00%
2022/07/27	0	0.00	6	20.05	20.40	-6	2,933	-0.20%
2022/07/26	0	0.00	15	19.85	19.65	-15	3,222	-0.47%
2022/07/25	20	19.75	0	0.00	19.65	20	3,564	0.56%
2022/07/21	0	19.25	0	0.00	19.20	0	5,357	0.00%
2022/07/12	1	20.05	1	20.05	19.30	0	9,055	0.00%
2022/07/08	0	0.00	1	20.30	20.50	-1	9,359	-0.01%
2022/07/06	0	19.60	0	0.00	19.35	0	9,431	0.00%
2022/07/05	0	0.00	2	19.75	19.90	-2	9,597	-0.02%
2022/06/23	1	20.65	0	0.00	20.40	1	9,607	0.01%
2022/06/22	1	21.15	2	20.25	20.25	-1	9,592	-0.01%
2022/06/20	2	21.00	0	0.00	20.35	2	9,571	0.02%
2022/06/14	3	21.80	0	0.00	21.35	3	9,517	0.03%
2022/06/13	0	24.00	0	0.00	22.30	0	9,488	0.00%
2022/06/10	102	23.48	33	23.56	23.40	69	9,448	0.73%	大買/
2022/06/09	3	23.87	0	0.00	23.95	3	9,391	0.03%
2022/06/02	7	23.20	0	0.00	23.10	7	9,276	0.08%
2022/06/01	0	0.00	3	23.50	23.50	-3	9,262	-0.03%
2022/05/27	1	22.95	3	22.88	22.80	-2	9,210	-0.02%
2022/05/24	31	22.75	30	22.90	22.70	1	9,156	0.01%
2022/05/23	0	0.00	10	23.40	23.30	-10	9,132	-0.11%
2022/05/20	0	0.00	1	23.00	23.00	-1	9,081	-0.01%
2022/05/19	5	24.64	1	24.20	23.55	4	9,032	0.04%
2022/05/17	1	23.90	0	0.00	23.80	1	8,805	0.01%
2022/05/16	0	0.00	2	23.30	23.55	-2	8,766	-0.02%
2022/05/13	5	23.10	2	23.13	23.25	3	8,686	0.03%
2022/05/12	8	23.06	6	23.15	23.00	2	8,582	0.02%
2022/05/11	2	23.73	2	23.90	23.00	0	8,465	0.00%
2022/05/10	6	23.69	8	24.14	24.20	-2	8,321	-0.02%
2022/05/09	5	24.80	4	24.13	23.90	1	8,094	0.01%
2022/05/06	5	25.34	5	25.12	25.00	0	7,943	0.00%
2022/05/05	2.5	25.38	3	25.02	25.00	-0.5	7,620	-0.01%
2022/05/04	20.2	27.31	20	26.61	25.10	0.2	7,431	0.00%
2022/05/03	15	28.52	18	28.23	27.80	-3	7,172	-0.04%
2022/04/29	113	28.74	39	28.86	28.45	74	6,868	1.08%	大買/
2022/04/28	152	31.39	154	31.51	30.50	-2	6,526	-0.03%	大買/大賣/
2022/04/27	41	30.44	21.5	30.16	31.10	19.5	5,369	0.36%
2022/04/26	7	28.25	7.1	28.21	28.30	-0.1	4,714	0.00%
2022/04/25	124	29.91	132	30.60	28.70	-8	4,437	-0.18%	大買/大賣/
2022/04/22	28	30.95	85	30.06	30.00	-57	3,840	-1.48%
2022/04/21	163	32.74	143	32.81	31.00	20	3,384	0.59%	大買/大賣/
2022/04/20	67.1	29.68	66	29.89	31.35	1.1	2,068	0.05%
2022/04/19	30	29.54	28.5	29.09	28.50	1.5	1,601	0.09%
2022/04/18	2	29.00	1	29.35	29.40	1	1,104	0.09%
2022/04/15	18.2	25.88	17	25.76	26.75	1.2	1,115	0.11%
2022/04/14	13.3	23.50	15	23.56	24.35	-1.7	926	-0.18%
2022/04/13	2	22.25	3	22.20	22.15	-1	852	-0.12%
2022/04/12	16	23.11	31	23.13	22.90	-15	842	-1.78%
2022/04/11	50	24.21	18	23.95	23.65	32	799	4.00%
2022/04/06	1	21.30	1	21.05	21.00	0	588	0.00%
2022/03/31	10	20.43	0	0.00	20.70	10	586	1.70%
2022/03/25	0	0.00	5	20.80	20.65	-5	574	-0.87%
2022/03/23	30	20.90	1	20.85	20.95	29	588	4.92%
2022/03/22	9	21.10	0	0.00	21.20	9	586	1.53%
2022/03/18	13	20.50	0	0.00	20.50	13	578	2.25%
2022/02/07	0	0.00	2	19.50	19.90	-2	1,063	-0.19%
2022/01/24	5	20.60	0	0.00	20.35	5	1,054	0.47%
2022/01/14	1	21.10	1	20.95	20.95	0	1,038	0.00%
2022/01/12	1	21.05	1	20.75	20.75	0	1,030	0.00%
2022/01/11	1	21.50	1	20.95	20.95	0	1,022	0.00%
2022/01/10	7	22.95	7	22.86	22.30	0	991	0.00%
2022/01/07	1	22.10	2	21.83	22.15	-1	893	-0.11%
2022/01/06	0	0.00	1	21.90	21.50	-1	858	-0.12%
2022/01/05	3	21.35	1	21.35	21.35	2	834	0.24%
2022/01/04	1	21.30	1	21.60	21.70	0	823	0.00%
2022/01/03	1	21.40	1	21.05	21.05	0	805	0.00%
2021/12/29	0	0.00	0	20.70	20.80	0	800	0.00%
2021/12/21	1	20.90	1	20.75	20.60	0	814	0.00%
2021/12/20	1	20.75	1	20.75	20.80	0	812	0.00%
2021/12/15	0	0.00	0	20.55	20.55	0	812	0.00%
2021/12/14	0	0.00	1	20.60	20.50	-1	817	-0.12%
2021/12/10	1	21.00	0	0.00	20.80	1	817	0.12%
2021/12/09	0	0.00	0	20.55	20.45	0	798	0.00%
2021/12/07	0	0.00	1	20.70	20.50	-1	814	-0.12%
2021/12/06	1	20.85	5	20.80	20.80	-4	841	-0.48%
2021/12/03	1	21.05	6	21.01	20.80	-5	972	-0.51%
2021/12/02	2	21.30	2	21.45	20.95	0	1,088	0.00%
2021/12/01	4	21.00	0	20.75	21.00	4	1,061	0.38%
2021/11/30	13	20.33	17	20.54	20.35	-4	1,024	-0.39%
2021/11/29	28	22.21	16	22.37	22.45	12	943	1.27%
2021/11/26	11	20.92	8.1	20.40	20.45	3	762	0.39%
2021/11/24	0	19.45	0	0.00	19.70	0	711	0.00%
2021/11/17	0	0.00	5	19.30	19.45	-5	753	-0.66%
2021/11/16	3	19.15	3	19.25	19.15	0	758	0.00%
2021/11/15	2	19.15	2	19.25	19.15	0	773	0.00%
2021/11/12	6	19.08	1	19.20	19.10	5	791	0.63%
2021/11/09	0	0.00	2	19.30	19.20	-2	804	-0.25%
2021/11/01	0	0.00	1	19.20	19.10	-1	903	-0.11%
2021/10/28	0	19.65	0	0.00	19.65	0	930	0.00%
2021/10/27	1	19.00	1	19.05	19.50	0	980	0.00%
2021/10/26	0	0.00	0.3	19.20	19.05	-0.3	983	-0.03%
2021/10/25	1	19.05	1	19.10	19.15	0	992	0.00%
2021/10/13	10	18.80	10	18.48	18.40	0	1,352	0.00%
2021/10/12	0.1	19.25	0	0.00	18.90	0.1	1,352	0.01%
2021/10/08	0	0.00	20	19.37	19.35	-20	1,364	-1.47%
2021/10/07	5	18.85	5	18.95	19.50	0	1,398	0.00%
2021/10/06	0.1	18.90	0	0.00	18.95	0.1	1,431	0.00%
2021/10/04	0	0.00	17	19.11	19.15	-17	1,473	-1.15%
2021/10/01	0	0.00	0	20.05	19.90	0	1,488	0.00%
2021/09/27	0	0.00	2	20.53	20.75	-2	1,564	-0.13%
2021/09/22	3	20.20	19.1	20.26	20.20	-16.1	1,663	-0.97%
2021/09/17	10	20.90	4	21.00	20.90	6	1,703	0.35%
2021/09/16	0	0.00	1	21.20	21.05	-1	1,736	-0.06%
2021/09/14	17	21.34	16	21.48	21.35	1	1,859	0.05%
2021/09/13	20	21.35	10	21.45	21.35	10	1,895	0.53%
2021/09/09	1	22.15	1	22.05	22.00	0	2,057	0.00%
2021/09/08	26	23.10	27	23.21	22.65	-1	2,056	-0.05%
2021/09/07	21	23.70	20.6	23.49	23.70	0.5	1,955	0.02%
2021/09/06	0	22.17	0	0.00	21.85	0	1,847	0.00%
2021/09/02	0	0.00	0.1	22.05	22.00	-0.1	1,888	-0.01%
2021/08/30	0	0.00	2	22.20	22.15	-2	2,079	-0.10%
2021/08/27	3	22.93	1	23.00	23.25	2	2,179	0.09%
2021/08/26	0	0.00	1	24.25	23.60	-1	2,382	-0.04%
2021/08/24	0.1	22.15	0	0.00	22.15	0.1	3,538	0.00%
2021/08/23	0	0.00	0	22.30	22.40	0	3,540	0.00%
2021/08/20	1	21.35	1	21.60	22.00	0	3,559	0.00%
2021/08/19	2	22.50	13	21.84	21.35	-11	3,773	-0.29%
2021/08/16	3	23.15	10	23.13	23.20	-7	4,064	-0.17%
2021/08/13	1	24.10	1	23.75	23.85	0	4,084	0.00%
2021/08/12	1	23.90	1	23.95	23.95	0	4,144	0.00%
2021/08/10	8.2	24.59	6	24.69	24.35	2.2	4,352	0.05%
2021/08/06	1	26.50	0	0.00	25.75	1	4,646	0.02%
2021/08/03	2	25.90	0	0.00	26.15	2	4,938	0.04%
2021/08/02	0	0.00	1	26.50	26.40	-1	4,936	-0.02%
2021/07/28	0.1	24.40	0	0.00	24.30	0.1	4,893	0.00%
2021/07/27	0	0.00	1	24.75	24.75	-1	4,912	-0.02%
2021/07/26	4	25.70	0	0.00	25.40	4	4,946	0.08%
2021/07/22	2	24.68	2	24.95	24.75	0	4,938	0.00%
2021/07/21	11.1	26.05	51	26.22	25.15	-39.9	4,922	-0.81%
2021/07/20	52	27.66	26	27.33	27.80	26	4,799	0.54%
2021/07/16	30.3	25.18	0	0.00	24.90	30.3	4,675	0.65%
2021/07/14	1	25.00	2	24.80	24.80	-1	4,669	-0.02%
2021/07/13	55	24.39	12	24.77	24.20	43	4,642	0.93%
2021/07/12	6.1	25.90	11.1	25.91	25.40	-5	4,607	-0.11%
2021/07/09	5	26.20	1	26.30	26.15	4	4,585	0.09%
2021/07/08	1	26.15	1	26.30	26.30	0	4,582	0.00%
2021/07/07	5	26.44	0	0.00	26.30	5	4,575	0.11%
2021/07/02	0	26.25	1	26.30	26.15	-1	4,562	-0.02%
2021/07/01	1	26.80	3	26.92	26.20	-2	4,546	-0.04%
2021/06/29	5	27.51	3	26.88	26.90	2	4,493	0.04%
2021/06/28	4	27.96	2	27.93	27.80	2	4,462	0.04%
2021/06/25	2	27.65	5	27.60	27.00	-3	4,416	-0.07%
2021/06/23	1	26.65	6	27.72	27.70	-5	4,348	-0.11%
2021/06/22	5	28.55	1	28.05	27.55	4	4,287	0.09%
2021/06/21	6	28.66	8	28.46	27.85	-2	4,259	-0.05%
2021/06/18	8	30.84	10	30.07	29.75	-2	4,184	-0.05%
2021/06/16	7	30.15	3	29.67	29.65	4	4,135	0.10%
2021/06/15	5	30.84	11	30.90	30.65	-6	4,106	-0.15%
2021/06/11	0	0.00	5.1	31.84	31.65	-5.1	4,089	-0.13%
2021/06/10	3	31.32	0	0.00	31.15	3	4,126	0.07%
2021/06/09	3	31.87	7	31.51	31.85	-4	4,116	-0.10%
2021/06/08	9	32.65	17	31.86	31.80	-8	4,078	-0.20%
2021/06/07	5	34.50	5	34.54	33.80	0	4,022	0.00%
2021/06/04	11	33.23	9	32.62	32.50	2	3,940	0.05%
2021/06/03	20	34.27	16	34.38	34.55	4	3,839	0.10%
2021/06/02	29	31.26	26	31.11	33.95	3	3,640	0.08%
2021/06/01	72.1	32.42	51.7	31.78	30.90	20.4	3,218	0.64%
2021/05/28	1	27.60	2	27.60	27.60	-1	2,464	-0.04%
2021/05/27	157	24.99	159	25.09	25.10	-2	2,461	-0.08%	大買/大賣/
2021/05/26	222	22.80	220.1	22.77	22.85	1.9	2,241	0.09%	大買/大賣/
2021/05/25	0	0.00	1	20.85	20.80	-1	1,969	-0.05%
2021/05/24	2	21.00	0	0.00	20.80	2	1,955	0.10%
2021/05/21	0	0.00	14	20.56	20.80	-14	1,925	-0.73%
2021/05/20	4	21.41	7	21.24	20.75	-3	1,901	-0.16%
2021/05/19	1	20.95	4	21.04	20.85	-3	1,843	-0.16%
2021/05/18	8	21.65	4	21.66	21.55	4	1,770	0.23%
2021/05/17	3	22.25	5.1	22.52	22.65	-2.1	1,625	-0.13%
2021/05/14	4	21.80	128	21.35	20.60	-124	1,409	-8.79%	大賣/鉅額交易
2021/05/13	144	22.15	9.1	21.93	22.25	134.9	1,288	10.47%	大買/鉅額交易
2021/05/12	5	20.19	4	19.93	20.25	1	1,036	0.10%
2021/05/04	0	0.00	10	19.75	19.80	-10	929	-1.08%
2021/05/03	1	21.50	0	0.00	20.80	1	903	0.11%
2021/04/21	1	20.85	0	0.00	20.85	1	836	0.12%
2021/04/15	0	0.00	2	20.40	20.35	-2	849	-0.24%
2021/04/09	0	0.00	3	21.23	21.40	-3	828	-0.36%
2021/03/29	3	21.13	0	0.00	21.15	3	969	0.31%
2021/03/25	0	0.00	0.1	21.45	21.50	-0.1	1,089	-0.01%
2021/03/23	5	21.20	0	0.00	21.10	5	1,100	0.45%
2021/03/22	1	21.70	0	0.00	21.50	1	1,106	0.09%
2021/03/19	0	0.00	1.1	21.53	21.40	-1.1	1,095	-0.10%
2021/03/18	0	0.00	1	20.55	20.65	-1	1,075	-0.09%
2021/03/17	0.1	20.50	0	0.00	20.45	0.1	1,080	0.01%
2021/03/16	6	20.63	0	0.00	20.70	6	1,076	0.56%
2021/03/15	0	0.00	10	20.20	20.25	-10	1,036	-0.97%
2021/03/12	1	20.10	0	0.00	20.00	1	1,040	0.10%
2021/03/10	14	20.26	10	20.10	20.05	4	1,035	0.39%
2021/03/05	0	0.00	2	19.85	20.00	-2	1,022	-0.20%
2021/03/03	10	19.80	0	0.00	19.85	10	1,035	0.97%
2021/02/25	2	19.48	0	0.00	19.40	2	1,041	0.19%
2021/02/23	2	20.00	0	0.00	19.80	2	1,074	0.19%
2021/02/19	0	0.00	3	19.60	19.75	-3	1,062	-0.28%
2021/02/18	0	0.00	1	19.25	19.35	-1	1,057	-0.09%
2021/02/02	1	18.80	0	0.00	18.85	1	1,111	0.09%
2021/02/01	5	18.90	0	0.00	18.85	5	1,138	0.44%
2021/01/29	5	18.92	0	0.00	18.75	5	1,135	0.44%
2021/01/28	15	19.01	1	18.90	18.95	14	1,132	1.24%
2021/01/27	1	19.15	26	19.08	19.15	-25	1,129	-2.21%
2021/01/26	0	0.00	1	19.60	19.60	-1	1,124	-0.09%
2021/01/25	27	19.67	1	19.65	19.65	26	1,118	2.32%
2021/01/22	2	19.00	1	18.85	18.85	1	1,109	0.09%
2021/01/18	0	0.00	3	20.15	19.90	-3	1,094	-0.27%
2021/01/15	0	0.00	41	19.85	19.75	-41	1,090	-3.76%
2021/01/11	3	21.30	0	0.00	21.15	3	1,049	0.29%
2021/01/08	2	20.80	0	0.00	20.90	2	1,033	0.19%
2020/12/31	0	0.00	0.3	21.05	21.05	-0.3	980	-0.03%
2020/12/30	1	21.10	0	0.00	21.35	1	980	0.10%
2020/12/28	1	22.05	0	0.00	21.70	1	946	0.11%
2020/12/24	0	0.00	2	22.18	22.10	-2	881	-0.23%
2020/12/23	0	0.00	1	22.00	21.95	-1	847	-0.12%
2020/12/22	3	21.90	51	21.36	22.30	-48	806	-5.95%
2020/12/21	6	21.43	16	21.48	21.55	-10	729	-1.37%
2020/12/18	0	0.00	10	20.70	20.55	-10	667	-1.50%
2020/12/11	0	0.00	52	19.54	19.25	-52	556	-9.34%
2020/12/10	1	20.05	0	0.00	19.90	1	544	0.18%
2020/12/09	1	20.20	2	20.65	20.25	-1	540	-0.19%
2020/12/07	0	0.00	1	19.05	19.15	-1	500	-0.20%
2020/12/04	2	19.45	2	19.30	19.30	0	495	0.00%
2020/11/27	0	0.00	1	19.45	19.60	-1	508	-0.20%
2020/11/25	0	0.00	2	19.25	19.25	-2	496	-0.40%
2020/11/23	0	19.40	0	0.00	19.45	0	481	0.00%
2020/11/19	0	0.00	3	18.47	18.50	-3	458	-0.65%
2020/11/12	1	18.55	0	0.00	18.25	1	516	0.19%
2020/11/11	0	0.00	1	18.30	18.30	-1	528	-0.19%
2020/11/10	3	18.60	0	0.00	17.90	3	533	0.56%
2020/11/09	0	0.00	0.1	18.70	18.70	-0.1	491	-0.03%
2020/10/30	1	17.05	1	16.90	16.70	0	568	0.00%
2020/10/29	0	0.00	2	17.00	16.90	-2	586	-0.34%
2020/10/23	0	0.00	1	17.60	17.65	-1	694	-0.14%
2020/10/15	0.1	19.70	0	0.00	17.85	0.1	807	0.01%
2020/10/08	1	18.05	0	0.00	18.10	1	944	0.11%
2020/10/06	0	0.00	1	18.50	18.50	-1	1,076	-0.09%
2020/10/05	0	0.00	1	18.30	18.20	-1	1,141	-0.09%
2020/09/30	0	0.00	1	17.40	17.55	-1	1,213	-0.08%
2020/09/28	1	17.00	0	0.00	17.00	1	1,367	0.07%
2020/09/25	1.1	16.80	5	16.92	16.80	-3.9	1,390	-0.28%
2020/09/23	0	0.00	1	18.15	18.00	-1	1,461	-0.07%
2020/09/18	1	18.60	0	0.00	18.60	1	1,716	0.06%
2020/09/15	1	18.15	0	0.00	18.20	1	1,837	0.05%
2020/09/10	1	18.75	0	0.00	18.70	1	2,128	0.05%
2020/09/03	0	0.00	1	18.70	18.70	-1	2,601	-0.04%
2020/09/02	1	19.10	0	0.00	19.00	1	2,614	0.04%
2020/09/01	0.2	19.20	0	0.00	19.10	0.2	2,635	0.01%
2020/08/27	1	19.80	1	19.70	19.60	0	2,760	0.00%
2020/08/26	1	20.10	1	19.75	19.85	0	2,808	0.00%
2020/08/24	0	0.00	1	19.40	19.35	-1	2,845	-0.04%
2020/08/20	3	18.63	1	18.80	18.90	2	2,960	0.07%
2020/08/19	0	0.00	1	20.50	20.15	-1	3,032	-0.03%
2020/08/18	1	20.60	0	0.00	20.50	1	3,117	0.03%
2020/08/17	0	0.00	2	20.18	20.75	-2	3,210	-0.06%
2020/08/12	0	0.00	1	19.50	19.95	-1	3,474	-0.03%
2020/08/10	11	20.42	0	0.00	19.80	11	3,732	0.29%
2020/08/05	10	19.80	0	0.00	19.75	10	4,121	0.24%
2020/08/04	1	19.95	2	19.88	19.95	-1	4,213	-0.02%
2020/08/03	1	20.60	1	20.55	20.30	0	4,338	0.00%
2020/07/31	0	0.00	20.3	18.95	19.00	-20.3	4,648	-0.44%
2020/07/30	20	18.85	0	0.00	18.70	20	4,869	0.41%
2020/07/29	0	0.00	2	18.28	18.30	-2	5,036	-0.04%
2020/07/28	11	17.92	4	18.00	17.70	7	5,147	0.14%
2020/07/27	4	18.44	0	0.00	18.05	4	5,220	0.08%
2020/07/24	0	0.00	1	19.55	19.10	-1	5,429	-0.02%
2020/07/23	1	19.90	0	0.00	19.65	1	5,548	0.02%
2020/07/22	0	0.00	5	20.31	19.95	-5	5,839	-0.09%
2020/07/21	1	19.90	2	19.95	19.80	-1	6,334	-0.02%
2020/07/20	2	19.55	1	20.20	19.80	1	6,548	0.02%
2020/07/17	10	19.87	5	19.93	19.30	5	6,558	0.08%
2020/07/15	1	21.25	1	20.80	20.80	0	6,553	0.00%
2020/07/14	2	21.75	8	21.98	21.10	-6	6,574	-0.09%
2020/07/13	11	22.41	12	22.28	21.65	-1	6,631	-0.02%
2020/07/10	3	21.48	4	21.89	21.20	-1	6,568	-0.02%
2020/07/09	2	21.90	1	21.65	22.05	1	6,545	0.02%
2020/07/08	2	22.08	12	22.21	21.90	-10	6,578	-0.15%
2020/07/07	1	20.60	2	20.75	20.60	-1	6,526	-0.02%
2020/07/06	1	21.20	2	21.30	21.05	-1	6,552	-0.02%
2020/07/03	5	21.03	0	0.00	21.15	5	6,592	0.08%
2020/07/02	3	21.83	1	21.60	21.55	2	6,720	0.03%
2020/07/01	15	21.37	0	0.00	21.40	15	6,783	0.22%
2020/06/30	4	21.65	12	21.38	21.45	-8	6,843	-0.12%
2020/06/29	12	22.30	10	22.04	22.00	2	6,814	0.03%
2020/06/24	2	20.43	4	20.39	20.50	-2	6,648	-0.03%
2020/06/23	2	21.30	2	21.23	21.15	0	6,662	0.00%
2020/06/22	0	0.00	6	21.30	21.10	-6	6,690	-0.09%
2020/06/19	3	22.38	4	22.30	22.20	-1	6,664	-0.02%
2020/06/18	11	23.31	5	23.45	23.00	6	6,678	0.09%
2020/06/17	4	22.05	8	22.16	22.50	-4	6,602	-0.06%
2020/06/16	52	21.76	71	22.08	22.40	-19	6,549	-0.29%
2020/06/15	36	20.69	16	20.46	20.80	20	6,290	0.32%
2020/06/12	2	18.95	5	18.73	18.95	-3	6,198	-0.05%
2020/06/11	4	19.40	0	0.00	18.60	4	6,198	0.06%
2020/06/10	2	19.65	0	0.00	19.40	2	6,200	0.03%
2020/06/08	1	19.10	0	0.00	19.05	1	6,166	0.02%
2020/06/04	0	0.00	1	19.60	19.40	-1	6,201	-0.02%
2020/06/03	3	20.08	5	19.93	19.95	-2	6,243	-0.03%
2020/06/02	3	18.15	2	18.38	18.85	1	6,216	0.02%
2020/05/29	0	0.00	2	19.45	19.25	-2	6,852	-0.03%
2020/05/28	2	19.78	4	19.61	19.25	-2	7,066	-0.03%
2020/05/27	15	19.72	5	20.30	19.70	10	7,261	0.14%
2020/05/26	2	20.70	6	21.22	20.55	-4	7,369	-0.05%
2020/05/25	3	21.75	2	21.85	21.60	1	7,353	0.01%
2020/05/22	6	21.54	17	21.44	21.40	-11	7,567	-0.15%
2020/05/21	10	20.95	16	21.27	21.10	-6	7,532	-0.08%
2020/05/20	6	20.98	1	21.15	20.65	5	7,575	0.07%
2020/05/19	16	21.23	2	22.15	20.60	14	7,520	0.19%
2020/05/18	5	21.62	4	21.60	21.45	1	7,397	0.01%
2020/05/15	4	20.73	102	20.33	20.60	-98	7,244	-1.35%	大賣/
2020/05/14	104	20.59	1	20.10	19.90	103	7,145	1.44%	大買/鉅額交易
2020/05/13	0	0.00	3	20.73	20.85	-3	7,034	-0.04%
2020/05/12	1	20.05	1	20.45	20.40	0	6,792	0.00%
2020/05/11	3	19.82	2	20.28	19.95	1	6,748	0.01%
2020/05/08	11	20.70	40	21.61	20.05	-29	6,657	-0.44%
2020/05/07	76	24.23	28	23.72	22.25	48	6,606	0.73%
2020/05/06	3	22.87	125	22.45	23.80	-122	6,379	-1.91%	大賣/鉅額交易
2020/05/05	188	21.55	74	21.48	21.65	114	6,154	1.85%	大買/鉅額交易
2020/05/04	4	21.28	21	20.96	20.65	-17	5,992	-0.28%
2020/04/30	15	20.11	24	20.15	20.10	-9	5,898	-0.15%
2020/04/29	19	21.16	40	20.68	20.70	-21	5,891	-0.36%
2020/04/28	5	20.15	17	20.10	20.10	-12	5,688	-0.21%
2020/04/27	44	21.55	56	21.33	21.50	-12	5,600	-0.21%
2020/04/24	68	19.97	19	20.13	20.70	49	5,299	0.92%
2020/04/23	57	18.71	4	18.80	19.05	53	4,780	1.11%
2020/04/21	1	17.00	35	17.60	16.95	-34	4,504	-0.75%
2020/04/20	1	17.60	3	17.70	17.60	-2	4,472	-0.04%
2020/04/17	39	17.23	1	17.10	17.40	38	4,432	0.86%
2020/04/16	1	17.70	5	17.76	17.85	-4	4,377	-0.09%
2020/04/15	2	17.18	41	17.22	17.10	-39	4,280	-0.91%
2020/04/14	8	17.58	2	17.55	17.75	6	4,239	0.14%
2020/04/13	1	17.90	2	17.90	17.90	-1	4,192	-0.02%
2020/04/10	18	17.46	13	17.68	17.30	5	4,078	0.12%
2020/04/09	1	17.20	0	0.00	16.95	1	3,997	0.03%
2020/04/08	0	0.00	1	17.20	17.30	-1	3,949	-0.03%
2020/04/07	1	17.90	2	17.88	17.15	-1	3,883	-0.03%
2020/04/06	1	17.15	3	16.92	17.15	-2	3,727	-0.05%
2020/04/01	4	15.33	5	15.44	15.60	-1	3,610	-0.03%
2020/03/30	10	14.85	10	14.60	14.65	0	3,508	0.00%
2020/03/27	40	15.00	0	0.00	14.35	40	3,483	1.15%
2020/03/25	0	0.00	2	14.50	14.30	-2	3,374	-0.06%
2020/03/24	6	15.04	3	14.73	14.55	3	3,338	0.09%
2020/03/23	6	14.54	5	14.90	14.90	1	3,267	0.03%
2020/03/20	0	0.00	1	13.45	13.55	-1	3,205	-0.03%
2020/03/19	0	0.00	7	13.08	12.35	-7	3,147	-0.22%
2020/03/18	3	13.77	1	13.80	13.70	2	3,127	0.06%
2020/03/17	1	14.40	1	13.40	13.35	0	3,099	0.00%
2020/03/16	1	14.55	8	14.10	14.80	-7	3,068	-0.23%
2020/03/13	2	14.45	1	14.45	14.45	1	3,019	0.03%
2020/03/12	2	16.05	0	0.00	16.05	2	3,016	0.07%
2020/03/11	0	0.00	7	18.26	17.80	-7	2,997	-0.23%
2020/03/10	1	17.80	30	17.83	17.80	-29	2,952	-0.98%
2020/03/09	5	20.08	3	19.98	19.75	2	2,921	0.07%
2020/03/06	2	23.08	13	21.98	21.90	-11	2,845	-0.39%
2020/03/05	143	22.12	134	22.91	22.20	9	2,778	0.32%	大買/大賣/
2020/03/04	8	21.03	27	21.50	21.55	-19	2,328	-0.82%
2020/03/03	10	19.64	11	19.57	19.60	-1	2,065	-0.05%
2020/03/02	57	18.81	10	19.13	19.60	47	1,824	2.58%
2020/02/27	7	16.71	22	17.08	17.85	-15	1,586	-0.95%
2020/02/26	5	16.77	5	17.10	16.25	0	1,414	0.00%
2020/02/25	132	17.22	15	17.29	16.65	117	1,365	8.57%	大買/鉅額交易
2020/02/24	3	15.85	1	16.50	16.50	2	1,059	0.19%
2020/02/21	2	14.10	19	14.52	15.00	-17	980	-1.73%
2020/02/20	2	13.60	1	13.80	13.65	1	889	0.11%
2020/02/18	1	13.10	0	0.00	13.10	1	841	0.12%
2020/02/17	2	13.60	0	0.00	13.45	2	834	0.24%
2020/02/13	1	14.00	1	14.00	13.55	0	808	0.00%
2020/02/12	0	0.00	1	13.45	13.55	-1	770	-0.13%
2020/02/11	1	13.70	1	13.50	13.50	0	753	0.00%
2020/02/10	3	14.30	2	13.78	13.60	1	735	0.14%
2020/02/07	9	14.15	4	14.18	14.30	5	642	0.78%
2020/02/04	11	14.10	0	0.00	13.55	11	484	2.27%
2020/02/03	4	13.55	4	13.90	13.90	0	435	0.00%
2020/01/09	0	0.00	0	12.00	12.00	0	292	-0.01%
2019/12/06	1	12.30	1	12.40	12.40	0	793	0.00%
2019/11/22	1	12.55	4	12.75	12.80	-3	748	-0.40%
2019/11/21	3	12.33	0	0.00	12.35	3	720	0.42%
2019/11/19	3	12.67	3	12.45	12.50	0	702	0.00%
2019/11/15	4	11.70	4	11.93	11.90	0	665	0.00%
2019/11/04	0	0.00	15	12.10	12.00	-15	651	-2.30%
2019/10/31	2	11.60	0	0.00	11.60	2	638	0.31%
2019/10/29	7	11.61	0	0.00	11.60	7	637	1.10%
2019/10/28	6	11.65	0	0.00	11.65	6	639	0.94%
2019/10/23	0	0.00	10	12.01	12.05	-10	636	-1.57%
2019/10/21	8	11.49	0	0.00	11.50	8	631	1.27%
2019/10/14	2	11.85	0	0.00	11.75	2	692	0.29%
2019/09/26	2	13.25	1	13.15	13.10	1	549	0.18%
2019/09/25	1	12.85	2	12.85	12.85	-1	365	-0.27%
2019/07/23	0	0.00	6	11.25	11.25	-6	161	-3.71%
2019/07/18	6	12.00	1	12.00	12.00	5	119	4.18%
2019/07/05	0	0.00	5	10.80	10.80	-5	72	-6.90%
2019/06/24	5	10.48	0	0.00	10.45	5	110	4.52%
2019/05/28	0	0.00	1	10.50	10.45	-1	148	-0.67%
2019/05/02	0	0.00	0	10.90	10.85	0	179	0.00%
2019/04/22	0	0.00	2	11.20	11.15	-2	180	-1.11%
2019/04/17	2	11.20	0	0.00	11.20	2	187	1.07%
2019/03/29	2	11.60	0	0.00	11.55	2	217	0.92%
2019/03/28	1	11.60	1	11.80	11.65	0	214	0.00%
2019/02/27	3	11.33	3	11.43	11.20	0	169	0.00%
2019/02/15	1	11.30	1	11.30	11.30	0	151	0.00%
2018/11/14	0	0.00	1	10.25	10.30	-1	265	-0.38%
2018/11/13	1	10.10	0	0.00	10.25	1	264	0.38%
2018/10/17	0	0.00	1	11.35	11.50	-1	324	-0.31%
2018/10/16	1	11.10	0	0.00	11.10	1	316	0.32%
2018/10/01	1	12.55	0	0.00	12.55	1	324	0.31%
2018/08/13	0	0.00	3	12.65	12.30	-3	439	-0.68%
2018/07/17	0	0.00	7	13.45	13.35	-7	617	-1.13%
2018/07/12	4	13.50	4	13.50	13.50	0	638	0.00%
2018/06/25	0	0.00	1	13.60	13.45	-1	943	-0.11%
2018/06/21	1	13.80	0	0.00	13.80	1	1,032	0.10%
2018/06/15	7	13.90	0	0.00	13.85	7	1,131	0.62%
2018/06/13	0	0.00	2	14.55	14.30	-2	1,221	-0.16%
2018/06/12	3	14.22	1	14.50	14.30	2	1,300	0.15%
2018/06/08	0	0.00	30	13.65	13.65	-30	1,289	-2.33%
2018/06/07	0	0.00	5	13.80	13.75	-5	1,286	-0.39%
2018/06/05	1	13.85	0	0.00	13.85	1	1,312	0.08%
2018/05/16	1	14.55	0	0.00	14.30	1	1,332	0.08%
2018/04/25	1	14.95	1	14.90	14.90	0	1,375	0.00%
2018/04/24	10	14.65	2	15.13	14.75	8	1,447	0.55%
2018/04/23	2	15.25	1	15.30	15.25	1	1,504	0.07%
2018/04/19	5	14.50	0	0.00	14.35	5	1,669	0.30%
2018/04/16	0	0.00	1	14.10	14.05	-1	1,652	-0.06%
2018/04/12	5	14.94	2	14.73	14.60	3	1,637	0.18%
2018/04/11	1	15.00	0	0.00	14.95	1	1,629	0.06%
2018/04/10	4	15.21	0	0.00	14.95	4	1,622	0.25%
2018/04/09	1	15.65	0	0.00	15.40	1	1,603	0.06%
2018/03/30	5	15.80	1	15.25	14.85	4	1,487	0.27%
2018/03/29	0	0.00	1	15.60	15.60	-1	1,462	-0.07%
2018/03/28	3	15.83	3	15.80	15.60	0	1,422	0.00%
2018/03/27	0	0.00	11	14.83	14.80	-11	1,329	-0.83%
2018/03/26	3	15.02	0	0.00	15.25	3	1,311	0.23%
2018/03/23	14	14.80	4	14.66	14.20	10	1,239	0.81%
2018/03/22	1	13.80	1	14.85	13.80	0	1,198	0.00%
2018/03/21	0	0.00	1	14.80	14.80	-1	1,166	-0.09%
2018/03/20	0	0.00	4	14.76	14.55	-4	1,125	-0.36%
2018/03/19	4	15.04	1	15.10	14.70	3	1,114	0.27%
2018/03/16	5	14.20	0	0.00	15.15	5	1,037	0.48%
2018/03/09	0	0.00	1	13.35	13.35	-1	912	-0.11%
2018/03/08	2	13.45	0	0.00	13.30	2	893	0.22%
2018/02/12	0	0.00	1	12.50	12.50	-1	1,013	-0.10%
2018/02/01	3	14.05	0	0.00	13.80	3	1,034	0.29%
2018/01/31	0	0.00	1	14.15	14.00	-1	1,032	-0.10%
2018/01/29	0	0.00	1	14.60	14.35	-1	1,025	-0.10%
2018/01/25	0	0.00	1	15.45	15.05	-1	1,001	-0.10%
2018/01/24	3	15.60	3	15.40	15.25	0	991	0.00%
2018/01/19	0	0.00	3	15.55	15.50	-3	932	-0.32%
2018/01/18	4	16.05	9	15.50	15.50	-5	905	-0.55%
2018/01/17	2	15.20	17	15.19	15.45	-15	822	-1.82%
2018/01/16	31	15.48	9	15.57	15.75	22	749	2.94%
2018/01/15	2	13.95	0	0.00	14.35	2	612	0.33%
2018/01/05	0	0.00	1	13.05	13.00	-1	481	-0.21%
2018/01/04	1	13.20	0	0.00	13.10	1	480	0.21%