優盛 (4121)-富邦-嘉義券商分點個股進出

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
17.35
漲跌
▲0.20
漲幅
+1.17%
成交量
86張
產業
上櫃生技醫療類股
157人加入追蹤

立即追蹤
本地時間:13:30

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

優盛 (4121)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	17.30	0	0.00	17.15	0	76	0.00%
2024/11/18	1	16.95	0	0.00	16.85	1	80	1.24%
2024/11/14	1	17.10	4	17.15	16.90	-3	81	-3.70%
2024/11/12	2	17.10	2	17.10	17.15	0	81	0.00%
2024/11/11	2	17.53	3	17.47	17.40	-1	80	-1.25%
2024/11/08	11	17.85	1	17.85	17.85	10	79	12.61%
2024/11/07	14	18.03	0	0.00	18.00	14	78	17.77%
2024/11/06	8	18.00	0	0.00	18.00	8	77	10.30%
2024/11/04	2	17.80	0	0.00	17.80	2	88	2.26%
2024/11/01	1	17.80	0	0.00	17.80	1	99	1.01%
2024/10/24	1	18.05	0	0.00	18.10	1	109	0.91%
2024/10/07	0	18.95	0	0.00	18.90	0	135	0.00%
2024/09/05	1	18.05	0	0.00	18.20	1	177	0.56%
2024/09/04	0	0.00	3	18.45	18.20	-3	182	-1.64%
2024/09/03	0	19.10	0	0.00	18.90	0	183	0.00%
2024/08/30	0	0.00	1	19.10	19.15	-1	189	-0.53%
2024/08/27	0.2	19.00	0	0.00	18.95	0.2	195	0.10%
2024/08/21	0	0.00	2	19.45	19.20	-2	205	-0.97%
2024/08/15	1	18.75	0	0.00	18.65	1	208	0.48%
2024/08/14	1	18.90	0	0.00	18.55	1	209	0.48%
2024/08/13	2	18.80	20	18.80	18.80	-18	212	-8.47%
2024/08/09	0	18.95	0	0.00	18.95	0	214	0.00%
2024/08/06	4	18.00	0	0.00	17.80	4	213	1.87%
2024/07/30	1	20.30	0	0.00	20.70	1	205	0.49%
2024/07/22	0	0.00	1	22.15	21.05	-1	202	-0.49%
2024/07/16	0	0.00	1	22.40	22.25	-1	204	-0.49%
2024/07/10	2	22.48	0	0.00	22.40	2	216	0.92%
2024/07/09	1	22.40	0	0.00	22.35	1	220	0.45%
2024/07/08	1	22.30	0	0.00	22.40	1	221	0.45%
2024/07/04	0.2	22.50	0	0.00	22.40	0.2	225	0.09%
2024/06/26	0	0.00	2	22.55	22.75	-2	246	-0.81%
2024/06/18	2	22.40	0	0.00	22.40	2	325	0.61%
2024/06/14	5	22.13	0	0.00	22.10	5	342	1.46%
2024/06/13	1	22.15	0	0.00	22.20	1	349	0.29%
2024/06/06	1	22.70	0	0.00	22.60	1	370	0.27%
2024/06/03	0	0.00	1	23.15	23.10	-1	396	-0.25%
2024/05/31	0	0.00	1	23.85	23.10	-1	420	-0.24%
2024/05/29	1	23.35	1	23.50	23.35	0	422	0.00%
2024/05/28	1	23.20	0	0.00	23.30	1	422	0.24%
2024/05/22	0	0.00	1	23.30	23.45	-1	433	-0.23%
2024/05/20	1	23.20	0	0.00	23.15	1	434	0.23%
2024/05/16	3	23.00	0	0.00	23.25	3	436	0.69%
2024/05/13	7	22.65	0	0.00	22.70	7	444	1.57%
2024/05/10	3	22.65	0	0.00	22.65	3	445	0.67%
2024/05/08	0	0.00	4	22.80	22.80	-4	443	-0.90%
2024/05/06	1	22.50	0	0.00	22.70	1	438	0.23%
2024/05/03	2	22.78	0	0.00	22.55	2	438	0.46%
2024/04/30	1	22.60	0	0.00	22.80	1	439	0.23%
2024/04/26	0	0.00	1	22.65	22.50	-1	434	-0.23%
2024/04/25	1	22.55	0	0.00	22.45	1	433	0.23%
2024/04/24	0	0.00	2	22.60	22.75	-2	433	-0.46%
2024/04/23	1	22.40	0	0.00	22.35	1	432	0.23%
2024/04/22	2	22.55	0	0.00	22.40	2	429	0.47%
2024/04/19	2	23.25	0	0.00	22.80	2	424	0.47%
2024/04/15	1	23.90	0	0.00	23.90	1	418	0.24%
2024/04/12	3	24.35	0	0.00	24.35	3	415	0.72%
2024/04/11	2	24.43	0	0.00	24.20	2	416	0.48%
2024/04/09	1	24.75	0	0.00	24.75	1	452	0.22%
2024/04/02	3	25.30	0	0.00	25.25	3	442	0.68%
2024/04/01	0	0.00	1	25.75	25.75	-1	439	-0.23%
2024/03/29	3	25.63	0	0.00	25.45	3	437	0.69%
2024/03/28	1	26.20	1	26.65	26.10	0	432	0.00%
2024/03/27	0	0.00	3	26.47	26.35	-3	429	-0.70%
2024/03/26	1	26.65	2	26.70	26.65	-1	437	-0.23%
2024/03/25	16	27.43	2	28.05	26.00	14	441	3.17%
2024/03/22	2	27.40	4	27.50	27.90	-2	439	-0.45%
2024/03/21	0	0.00	13	27.05	27.20	-13	426	-3.05%
2024/03/20	0	26.77	0	0.00	26.90	0	415	0.00%
2024/03/15	0	0.00	1	26.10	26.00	-1	397	-0.25%
2024/03/14	1	26.05	3	26.20	26.20	-2	391	-0.51%
2024/03/13	1	26.35	2	26.30	26.20	-1	390	-0.26%
2024/03/12	0	0.00	1	25.90	26.00	-1	384	-0.26%
2024/03/08	2	25.33	1	25.40	25.65	1	407	0.25%
2024/03/07	1	25.90	0	0.00	25.75	1	422	0.24%
2024/03/06	10	25.60	5	25.56	25.85	5	483	1.03%
2024/03/05	0	0.00	1	24.80	24.75	-1	479	-0.21%
2024/02/29	20	24.50	0	0.00	24.50	20	681	2.94%
2024/02/27	2	24.35	0	0.00	24.35	2	687	0.29%
2024/02/26	0	24.90	1	24.80	24.75	-1	685	-0.15%
2024/02/22	2	24.55	6	24.52	24.35	-4	677	-0.59%
2024/02/19	0	24.75	3	24.73	24.80	-3	677	-0.44%
2024/02/15	1	24.05	0	0.00	24.10	1	671	0.15%
2024/02/02	0	0.00	1	23.90	23.85	-1	668	-0.15%
2024/01/23	0	0.00	1	23.95	23.95	-1	699	-0.14%
2024/01/22	0	0.00	1	23.95	23.90	-1	704	-0.14%
2024/01/19	0	0.00	1	23.70	23.70	-1	709	-0.14%
2024/01/18	8	23.54	2	23.55	23.65	6	711	0.84%
2024/01/16	1	23.85	0	0.00	23.90	1	706	0.14%
2024/01/12	0	0.00	1	24.05	23.95	-1	706	-0.14%
2024/01/09	2	24.35	0	0.00	24.25	2	710	0.28%
2024/01/08	2	24.95	0	0.00	24.85	2	709	0.28%
2024/01/05	2	25.05	1	25.10	24.95	1	709	0.14%
2024/01/04	2	25.15	1	25.50	25.15	1	706	0.14%
2024/01/03	45	25.98	97	25.95	25.40	-52	704	-7.39%
2023/12/28	1	24.90	0	0.00	24.80	1	664	0.15%
2023/12/27	1	25.00	0	0.00	25.00	1	663	0.15%
2023/12/25	10	25.11	0	0.00	24.90	10	661	1.51%
2023/12/22	31	25.20	0	25.25	25.20	31	657	4.72%
2023/12/21	12.3	25.37	17	26.18	25.35	-4.7	654	-0.72%
2023/12/20	9	25.42	7	25.44	25.45	2	639	0.31%
2023/12/19	10	25.91	4	25.39	26.00	6	623	0.96%
2023/12/18	1	25.35	0	0.00	25.15	1	594	0.17%
2023/12/15	1	24.95	0	0.00	24.90	1	589	0.17%
2023/12/13	0	0.00	2	25.05	24.90	-2	591	-0.34%
2023/12/12	3	25.12	4	25.10	25.05	-1	588	-0.17%
2023/12/08	1	25.25	0	0.00	25.25	1	587	0.17%
2023/12/07	4	25.34	0	0.00	25.30	4	584	0.68%
2023/12/06	3	25.58	1	25.70	25.60	2	579	0.34%
2023/12/05	10	26.33	8	26.13	26.15	2	562	0.36%
2023/12/04	23	27.34	2	27.45	27.05	21	545	3.85%
2023/12/01	15	27.59	23	27.82	27.25	-8	516	-1.55%
2023/11/30	8	26.35	0	0.00	26.50	8	447	1.79%
2023/11/29	51	27.09	66	27.38	26.95	-15	427	-3.51%
2023/11/28	12	25.96	31	27.25	26.25	-19	356	-5.33%
2023/11/27	11	26.79	15	26.46	26.80	-4	285	-1.40%
2023/11/24	10	24.65	32	24.59	24.40	-22	221	-9.94%
2023/11/17	1	24.20	0	0.00	24.20	1	223	0.45%
2023/11/15	5	23.60	1	23.65	23.60	4	225	1.78%
2023/11/10	2	23.83	0	0.00	23.65	2	242	0.83%
2023/11/09	10	24.75	11	24.80	24.30	-1	244	-0.41%
2023/11/07	3	24.75	0	0.00	24.80	3	260	1.15%
2023/10/25	0	0.00	0.2	22.75	22.90	-0.2	321	-0.06%
2023/10/20	0.1	22.60	0	0.00	22.50	0.1	361	0.03%
2023/10/18	3.1	22.30	0	0.00	22.35	3.1	410	0.76%
2023/10/17	5	22.70	0	0.00	22.70	5	438	1.14%
2023/10/16	3	22.63	0	0.00	22.65	3	531	0.56%
2023/10/11	3	23.40	0	0.00	23.30	3	708	0.42%
2023/09/26	0	0.00	1	24.15	23.90	-1	902	-0.11%
2023/09/22	3	23.77	0	0.00	24.50	3	1,127	0.27%
2023/09/14	0	0.00	1	24.50	24.50	-1	1,701	-0.06%
2023/09/12	1	23.40	0	0.00	23.35	1	1,752	0.06%
2023/09/08	0	23.85	0	0.00	23.70	0	1,773	0.00%
2023/09/05	1	23.60	0	0.00	24.00	1	1,835	0.05%
2023/09/04	1	23.95	0	0.00	23.95	1	1,857	0.05%
2023/08/18	2	23.75	0	0.00	23.60	2	2,152	0.09%
2023/08/14	2	24.35	0	0.00	24.15	2	2,303	0.09%
2023/08/11	2	25.23	0	0.00	24.90	2	2,312	0.09%
2023/08/10	4	25.63	0	0.00	25.35	4	2,323	0.17%
2023/08/08	2	26.55	0	0.00	26.50	2	2,438	0.08%
2023/08/07	1	26.50	0	0.00	27.15	1	2,576	0.04%
2023/08/04	1	26.70	0	0.00	27.20	1	2,619	0.04%
2023/08/02	6	27.01	0	0.00	26.85	6	2,739	0.22%
2023/08/01	1	27.30	0	0.00	27.35	1	2,833	0.04%
2023/07/31	9	27.65	0	0.00	27.40	9	3,006	0.30%
2023/07/28	15	28.05	0	0.00	28.00	15	3,308	0.45%
2023/07/27	0	0.00	1	28.40	28.40	-1	3,529	-0.03%
2023/07/26	1	28.40	3	28.45	28.40	-2	4,032	-0.05%
2023/07/24	1	28.35	0	0.00	28.25	1	4,267	0.02%
2023/07/20	0	0.00	2	29.88	30.00	-2	4,445	-0.04%
2023/07/19	4	30.66	23	30.64	30.35	-19	4,449	-0.43%
2023/07/18	12	30.00	2	30.35	29.85	10	4,382	0.23%
2023/07/14	1	28.85	0	0.00	28.85	1	4,297	0.02%
2023/07/13	2	27.83	0	0.00	27.80	2	4,305	0.05%
2023/07/12	2	28.13	0	0.00	28.10	2	4,306	0.05%
2023/07/11	5	28.55	0	0.00	28.30	5	4,300	0.12%
2023/07/10	1	29.00	0	0.00	29.05	1	4,282	0.02%
2023/07/07	0	0.00	8	29.86	29.25	-8	4,278	-0.19%
2023/07/06	13	29.69	5	29.75	29.65	8	4,260	0.19%
2023/07/05	0	0.00	8	30.08	30.15	-8	4,230	-0.19%
2023/07/04	1	29.30	1.2	29.42	29.35	-0.2	4,198	-0.01%
2023/07/03	11	30.14	5	30.14	30.25	6	4,166	0.14%
2023/06/30	55	30.42	37	30.43	30.70	18	4,107	0.44%
2023/06/29	119	29.56	119	29.97	30.05	0	3,948	0.00%	大買/大賣/
2023/06/28	95	30.19	90	30.45	28.55	5	3,765	0.13%
2023/06/27	5	27.85	8	28.61	29.45	-3	3,494	-0.09%
2023/06/26	5	26.45	3	26.40	26.80	2	3,406	0.06%
2023/06/21	2	26.55	0	0.00	26.75	2	3,398	0.06%
2023/06/15	0	0.00	1.4	27.81	27.75	-1.4	3,339	-0.04%
2023/06/14	1	27.90	0	0.00	27.85	1	3,331	0.03%
2023/06/13	1	27.90	0	0.00	27.90	1	3,328	0.03%
2023/06/12	3	28.33	0	0.00	28.10	3	3,317	0.09%
2023/06/08	5	28.28	0	0.00	28.20	5	3,283	0.15%
2023/06/07	2	29.00	0	0.00	28.90	2	3,278	0.06%
2023/06/06	3.2	28.77	1	29.30	29.35	2.2	3,251	0.07%
2023/06/02	3	27.70	2	27.75	27.55	1	3,165	0.03%
2023/05/31	0	0.00	3.2	27.41	27.40	-3.2	3,153	-0.10%
2023/05/30	2	27.15	0	0.00	27.05	2	3,163	0.06%
2023/05/26	1	27.60	0	0.00	27.55	1	3,155	0.03%
2023/05/25	2	28.23	0	0.00	28.20	2	3,127	0.06%
2023/05/24	6	28.88	0	0.00	28.70	6	3,118	0.19%
2023/05/23	11	29.24	1	29.55	29.40	10	3,133	0.32%
2023/05/22	3	27.77	0	0.00	28.30	3	3,077	0.10%
2023/05/19	6.1	28.27	0	0.00	28.00	6.1	3,034	0.20%
2023/05/17	0	0.00	11	28.70	29.00	-11	2,974	-0.37%
2023/05/16	1	29.15	0	0.00	28.75	1	2,952	0.03%
2023/05/15	5.1	29.83	1	28.80	28.80	4.1	2,933	0.14%
2023/05/12	6.4	29.11	10	29.14	29.45	-3.6	2,880	-0.12%
2023/05/11	19	31.57	4	30.30	29.90	15	2,815	0.53%
2023/05/10	0	0.00	6.1	33.21	33.20	-6.1	2,687	-0.23%
2023/05/09	25	34.31	57	34.77	33.55	-32	2,643	-1.21%
2023/05/08	80	34.83	31.1	34.98	34.55	48.9	2,525	1.94%
2023/05/05	12	35.30	93	35.73	34.75	-81	2,429	-3.33%
2023/05/04	317.1	35.81	323	35.50	36.10	-5.9	2,260	-0.26%	大買/大賣/
2023/05/03	120.1	35.36	56	35.19	35.85	64.1	1,953	3.28%	大買/
2023/05/02	49	34.45	190	35.19	34.60	-141	1,731	-8.15%	大賣/鉅額交易
2023/04/28	113	33.60	43	33.39	33.60	70	1,226	5.71%	大買/
2023/04/27	68	29.39	23	29.08	30.55	45	1,131	3.98%
2023/04/26	2	26.80	12	27.14	27.80	-10	981	-1.02%
2023/04/25	47	27.50	105	27.79	27.50	-58	919	-6.31%	大賣/
2023/04/24	59	26.18	0	0.00	26.25	59	803	7.34%
2023/04/21	1	25.10	0	0.00	24.85	1	786	0.13%
2023/04/20	2	25.98	3	26.27	25.50	-1	771	-0.13%
2023/04/19	1	25.65	5	25.45	25.40	-4	742	-0.54%
2023/04/18	1	25.00	1	25.25	25.05	0	734	0.00%
2023/04/12	0	0.00	0.2	24.45	24.45	-0.2	836	-0.02%
2023/04/06	1	23.85	0	0.00	24.05	1	1,235	0.08%
2023/03/30	0.3	23.80	0	24.00	23.65	0.3	1,474	0.02%
2023/03/29	3	23.77	0	0.00	23.75	3	1,572	0.19%
2023/03/28	0	23.95	0	0.00	23.75	0	1,957	0.00%
2023/03/22	0	0.00	1	24.00	23.85	-1	2,163	-0.05%
2023/03/13	1	22.75	0	0.00	22.95	1	2,499	0.04%
2023/03/10	7	23.23	0	0.00	23.05	7	2,495	0.28%
2023/03/09	8	23.89	1	23.95	23.90	7	2,482	0.28%
2023/03/08	0	0.00	1	24.10	24.05	-1	2,478	-0.04%
2023/03/03	2	24.48	0	0.00	24.60	2	2,462	0.08%
2023/03/02	22	24.60	22	24.55	24.60	0	2,453	0.00%
2023/02/23	0	0.00	5	24.15	24.30	-5	2,419	-0.21%
2023/02/22	0	0.00	2	23.85	24.30	-2	2,413	-0.08%
2023/02/21	3	24.48	1	24.70	24.25	2	2,413	0.08%
2023/02/20	2	23.60	0	0.00	23.90	2	2,365	0.08%
2023/02/17	0	0.00	2	23.50	23.60	-2	2,364	-0.08%
2023/02/16	1	23.45	52	23.48	23.45	-51	2,366	-2.16%
2023/02/15	2	23.55	0	0.00	23.55	2	2,370	0.08%
2023/02/13	0	23.55	0	0.00	23.65	0	2,365	0.00%
2023/02/10	0	0.00	2	23.75	23.40	-2	2,368	-0.08%
2023/02/08	1	24.40	1	24.50	24.00	0	2,358	0.00%
2023/02/06	5	24.30	0	0.00	24.35	5	2,334	0.21%
2023/02/03	0	0.00	1	24.15	24.15	-1	2,334	-0.04%
2023/02/02	1	24.25	0	0.00	24.20	1	2,325	0.04%
2023/01/11	2	23.75	2	23.60	23.90	0	2,228	0.00%
2023/01/06	1	23.20	0	0.00	23.30	1	2,192	0.05%
2023/01/05	2	23.45	0	0.00	23.35	2	2,183	0.09%
2023/01/04	0	0.00	1	24.00	24.00	-1	2,152	-0.05%
2023/01/03	21	24.41	20	24.55	24.60	1	2,126	0.05%
2022/12/29	12	24.22	32	23.79	24.55	-20	2,038	-0.98%
2022/12/28	31	25.00	27	25.01	24.10	4	1,992	0.20%
2022/12/27	16	24.88	0	0.00	25.20	16	1,949	0.82%
2022/12/26	89	25.75	98	25.87	25.95	-9	1,855	-0.49%
2022/12/23	109	24.46	111	24.63	24.50	-2	1,636	-0.12%	大買/大賣/
2022/12/22	7	23.74	10	23.93	24.20	-3	1,465	-0.20%
2022/12/21	7	24.37	26	24.16	24.00	-19	1,410	-1.35%
2022/12/20	86	25.52	54	25.34	24.05	32	1,317	2.43%
2022/12/19	8	24.22	18	24.44	24.85	-10	944	-1.06%
2022/12/16	48	22.75	6	23.23	22.60	42	907	4.63%
2022/12/15	10	23.07	0	0.00	22.45	10	840	1.19%
2022/12/14	3	23.05	11	23.20	23.50	-8	819	-0.98%
2022/12/13	37	23.82	38	23.92	23.80	-1	767	-0.13%
2022/12/12	30	22.99	33	23.17	22.90	-3	622	-0.48%
2022/12/09	12	22.50	34	22.26	22.20	-22	552	-3.98%
2022/12/08	15	22.40	15	22.62	22.60	0	551	0.00%
2022/12/07	67	22.69	13	22.66	22.75	54	530	10.17%
2022/12/06	0	0.00	1	21.25	21.25	-1	505	-0.20%
2022/12/05	2	21.40	2	21.58	21.50	0	516	0.00%
2022/12/02	0	0.00	8	20.75	20.80	-8	514	-1.55%
2022/12/01	1	20.70	0	0.00	20.75	1	520	0.19%
2022/11/17	0	0.00	1	20.60	20.45	-1	894	-0.11%
2022/11/14	1	19.95	0	0.00	20.20	1	990	0.10%
2022/11/11	0	0.00	1	20.25	20.05	-1	1,051	-0.10%
2022/11/03	1	19.50	0	0.00	19.60	1	1,148	0.09%
2022/10/19	0	0.00	2	19.55	19.60	-2	1,220	-0.16%
2022/10/13	6	19.47	0	0.00	19.15	6	1,250	0.48%
2022/10/11	1	19.80	0	0.00	19.80	1	1,250	0.08%
2022/10/07	0	0.00	5	20.50	20.45	-5	1,248	-0.40%
2022/10/06	1	20.80	3	20.82	20.85	-2	1,255	-0.16%
2022/09/30	5	20.85	0	0.00	20.90	5	1,290	0.39%
2022/09/28	0	0.00	2	20.85	19.80	-2	1,290	-0.15%
2022/09/26	2	20.85	0	0.00	20.30	2	1,285	0.16%
2022/09/23	1	21.70	0	0.00	21.50	1	1,294	0.08%
2022/09/20	2	22.88	0	0.00	23.10	2	1,297	0.15%
2022/09/19	2	22.30	0	0.00	22.45	2	1,298	0.15%
2022/09/16	0	0.00	5	22.65	22.60	-5	1,298	-0.38%
2022/09/15	3	23.07	0	0.00	22.85	3	1,305	0.23%
2022/09/14	5	23.65	0	0.00	23.40	5	1,294	0.39%
2022/09/13	0	0.00	5	24.18	23.85	-5	1,279	-0.39%
2022/09/12	0	0.00	2	24.45	24.60	-2	1,283	-0.16%
2022/09/06	4	23.93	1	23.70	23.85	3	1,298	0.23%
2022/09/05	6	25.00	6	25.59	24.45	0	1,301	0.00%
2022/09/02	5	25.01	1	24.80	24.80	4	1,278	0.31%
2022/09/01	68	26.44	82	26.26	25.60	-14	1,287	-1.09%
2022/08/31	6	24.85	8	24.79	24.50	-2	1,262	-0.16%
2022/08/25	0	0.00	4	24.25	23.95	-4	1,198	-0.33%
2022/08/24	1	23.85	0	0.00	23.80	1	1,199	0.08%
2022/08/23	0	0.00	2	23.25	23.50	-2	1,186	-0.17%
2022/08/22	12	23.71	6	24.13	23.25	6	1,183	0.51%
2022/08/19	2	23.65	5	23.22	23.40	-3	1,140	-0.26%
2022/08/18	3	23.75	9	23.64	22.95	-6	1,138	-0.53%
2022/08/17	9	23.04	12	22.99	23.10	-3	1,098	-0.27%
2022/08/15	5	21.70	2	21.80	21.80	3	1,107	0.27%
2022/08/09	0	0.00	3	20.40	20.40	-3	1,382	-0.22%
2022/08/05	6	19.90	0	0.00	19.95	6	1,554	0.39%
2022/08/01	1	20.20	0	0.00	20.25	1	2,167	0.05%
2022/07/28	1	20.15	0	0.00	20.20	1	2,675	0.04%
2022/07/27	1	20.10	10	20.30	20.40	-9	2,933	-0.31%
2022/07/20	0	0.00	1	19.30	19.25	-1	5,632	-0.02%
2022/07/18	0	19.80	0	0.00	19.70	0	6,670	0.00%
2022/07/15	0	19.50	0	0.00	19.30	0	7,989	0.00%
2022/07/14	1	19.45	0	0.00	19.50	1	8,459	0.01%
2022/07/12	0	0.00	30	19.36	19.30	-30	9,055	-0.33%
2022/07/08	0	20.25	0	0.00	20.50	0	9,359	0.00%
2022/07/06	1	19.30	0	0.00	19.35	1	9,431	0.01%
2022/07/04	0	0.00	2	19.20	19.50	-2	9,637	-0.02%
2022/07/01	5	19.46	0	0.00	19.05	5	9,644	0.05%
2022/06/30	1	20.30	0	0.00	20.05	1	9,629	0.01%
2022/06/23	0	0.00	1	20.60	20.40	-1	9,607	-0.01%
2022/06/22	2	20.63	0	0.00	20.25	2	9,592	0.02%
2022/06/20	0	0.00	2	21.10	20.35	-2	9,571	-0.02%
2022/06/16	1	21.10	0	0.00	21.00	1	9,539	0.01%
2022/06/14	2	21.70	2	21.53	21.35	0	9,517	0.00%
2022/06/13	2	22.63	9	22.54	22.30	-7	9,488	-0.07%
2022/06/10	1	23.60	1	23.55	23.40	0	9,448	0.00%
2022/06/09	8	23.90	1	23.80	23.95	7	9,391	0.07%
2022/06/06	16	23.09	16	23.01	22.80	0	9,289	0.00%
2022/06/02	0	23.50	2	23.25	23.10	-2	9,276	-0.02%
2022/05/31	1	23.70	1	23.35	23.25	0	9,247	0.00%
2022/05/30	0	0.00	1	23.15	23.60	-1	9,232	-0.01%
2022/05/27	0	0.00	1	22.90	22.80	-1	9,210	-0.01%
2022/05/26	1	22.85	1	22.75	22.70	0	9,195	0.00%
2022/05/25	1	23.00	0	0.00	23.10	1	9,175	0.01%
2022/05/24	1	23.25	0	0.00	22.70	1	9,156	0.01%
2022/05/23	0	0.00	0	23.40	23.30	0	9,132	0.00%
2022/05/19	17	24.26	20	24.47	23.55	-3	9,032	-0.03%
2022/05/18	55	24.73	56	24.69	24.55	-1	8,890	-0.01%
2022/05/17	5	23.74	1	23.75	23.80	4	8,805	0.05%
2022/05/13	10	22.85	16	23.01	23.25	-6	8,686	-0.07%
2022/05/12	81	22.83	68	22.89	23.00	13	8,582	0.15%
2022/05/11	8	23.78	8	23.64	23.00	0	8,465	0.00%
2022/05/10	16	23.31	10	22.82	24.20	6	8,321	0.07%
2022/05/09	17	24.44	14.3	24.51	23.90	2.7	8,094	0.03%
2022/05/06	85	25.06	82.2	25.11	25.00	2.8	7,943	0.04%
2022/05/05	14	25.29	12	25.43	25.00	2	7,620	0.03%
2022/05/04	110	25.98	100	26.12	25.10	10	7,431	0.13%	大買/
2022/05/03	80	28.37	228	28.66	27.80	-148	7,172	-2.06%	大賣/鉅額交易
2022/04/29	576	29.30	561	29.23	28.45	15	6,868	0.22%	大買/大賣/
2022/04/28	1,705.5	31.73	1,727	31.76	30.50	-21.5	6,526	-0.33%	大買/大賣/
2022/04/27	773	29.68	604	29.82	31.10	169	5,369	3.15%	大買/大賣/鉅額交易
2022/04/26	107	28.01	96	28.09	28.30	11	4,714	0.23%	大買/
2022/04/25	1,090	31.18	1,071	31.28	28.70	19	4,437	0.43%	大買/大賣/
2022/04/22	177	31.79	157	31.80	30.00	20	3,840	0.52%	大買/大賣/
2022/04/21	1,245	32.78	1,267	32.98	31.00	-22	3,384	-0.65%	大買/大賣/
2022/04/20	1,014	30.46	1,042	30.72	31.35	-28	2,068	-1.35%	大買/大賣/
2022/04/19	219	28.82	224	29.08	28.50	-5	1,601	-0.31%	大買/大賣/
2022/04/18	63	29.23	52	29.22	29.40	11	1,104	1.00%
2022/04/15	28	26.35	60	25.54	26.75	-32	1,115	-2.87%
2022/04/14	37	24.06	14	23.59	24.35	23	926	2.48%
2022/04/13	0	0.00	3	22.25	22.15	-3	852	-0.35%
2022/04/12	9	22.51	56	22.31	22.90	-47	842	-5.58%
2022/04/11	89	24.12	49	23.83	23.65	40	799	5.00%
2022/04/08	10	21.56	12	21.91	22.10	-2	635	-0.31%
2022/04/07	5	21.00	5	21.49	21.40	0	602	0.00%
2022/04/06	0	0.00	3	21.23	21.00	-3	588	-0.51%
2022/04/01	2	20.70	0	0.00	20.65	2	583	0.34%
2022/03/30	2	20.50	0	0.00	20.55	2	589	0.34%
2022/03/29	1	20.40	1	20.55	20.60	0	590	0.00%
2022/03/28	1	20.75	3	21.38	20.70	-2	589	-0.34%
2022/03/25	4	20.70	0	0.00	20.65	4	574	0.70%
2022/03/22	0	0.00	1	21.20	21.20	-1	586	-0.17%
2022/03/21	0	0.00	3	20.77	20.90	-3	579	-0.52%
2022/03/15	0	0.00	1	19.85	19.85	-1	603	-0.17%
2022/03/14	1	20.00	1	19.90	20.05	0	608	0.00%
2022/02/24	1	19.25	0	0.00	19.30	1	1,042	0.10%
2022/02/22	1	19.75	0	0.00	19.75	1	1,036	0.10%
2022/02/21	0	0.00	1	20.00	20.10	-1	1,040	-0.10%
2022/02/18	0	20.35	0	0.00	20.00	0	1,044	0.00%
2022/02/15	5	19.75	0	0.00	19.85	5	1,051	0.48%
2022/02/14	1	19.65	0	0.00	19.55	1	1,053	0.09%
2022/01/26	1	19.30	0	0.00	19.40	1	1,066	0.09%
2022/01/25	3	19.65	1	19.70	19.55	2	1,062	0.19%
2022/01/24	1	20.35	0	0.00	20.35	1	1,054	0.09%
2022/01/21	1	20.85	0	0.00	20.40	1	1,048	0.10%
2022/01/18	1	20.75	0	0.00	20.70	1	1,041	0.10%
2022/01/17	0	0.00	2	21.13	20.75	-2	1,038	-0.19%
2022/01/14	0	0.00	1	20.95	20.95	-1	1,038	-0.10%
2022/01/12	1	20.70	1	21.05	20.75	0	1,030	0.00%
2022/01/11	0	0.00	15	21.30	20.95	-15	1,022	-1.47%
2022/01/10	50	23.30	54	23.36	22.30	-4	991	-0.40%
2022/01/07	5	22.25	6	22.18	22.15	-1	893	-0.11%
2022/01/06	8	22.09	8	22.08	21.50	0	858	0.00%
2022/01/05	1	21.55	0	0.00	21.35	1	834	0.12%
2022/01/04	1	21.40	0	0.00	21.70	1	823	0.12%
2021/12/22	0	0.00	2	20.70	20.80	-2	815	-0.25%
2021/12/21	0	0.00	11	20.76	20.60	-11	814	-1.35%
2021/12/17	3	21.20	0	0.00	20.80	3	811	0.37%
2021/12/16	1	20.60	0	0.00	20.70	1	801	0.12%
2021/12/15	2	20.55	0	0.00	20.55	2	812	0.25%
2021/12/14	0	0.00	3	20.65	20.50	-3	817	-0.37%
2021/12/10	0	0.00	4	21.05	20.80	-4	817	-0.49%
2021/12/09	3	20.50	0	0.00	20.45	3	798	0.38%
2021/12/02	0	0.00	1	20.70	20.95	-1	1,088	-0.09%
2021/12/01	13	20.87	2	21.05	21.00	11	1,061	1.04%
2021/11/30	13	20.57	163	20.34	20.35	-150	1,024	-14.64%	大賣/鉅額交易
2021/11/29	249	22.41	175	22.31	22.45	74	943	7.85%	大買/大賣/
2021/11/26	53	20.91	53	20.87	20.45	0	762	0.00%
2021/11/24	4	19.40	0	0.00	19.70	4	711	0.56%
2021/11/23	11	19.42	0	0.00	19.40	11	721	1.52%
2021/11/18	0	0.00	10	19.60	19.50	-10	754	-1.33%
2021/11/12	2	19.05	0	0.00	19.10	2	791	0.25%
2021/11/08	5	19.35	0	0.00	19.30	5	803	0.62%
2021/11/05	1	19.40	0	0.00	19.40	1	816	0.12%
2021/10/21	0	0.00	1	19.40	19.40	-1	1,019	-0.10%
2021/10/20	0	0.00	3	19.10	19.15	-3	1,036	-0.29%
2021/10/13	1	18.60	0	0.00	18.40	1	1,352	0.07%
2021/10/07	1	18.85	0	0.00	19.50	1	1,398	0.07%
2021/10/06	1	19.00	0	0.00	18.95	1	1,431	0.07%
2021/10/05	0	0.00	5	19.00	19.15	-5	1,458	-0.34%
2021/10/01	2	20.25	0	0.00	19.90	2	1,488	0.13%
2021/09/22	2	20.25	0	0.00	20.20	2	1,663	0.12%
2021/09/17	0	21.15	0	0.00	20.90	0	1,703	0.00%
2021/09/15	1	21.10	8	21.14	21.10	-7	1,787	-0.39%
2021/09/13	6	21.28	4	21.40	21.35	2	1,895	0.11%
2021/09/09	3	22.17	0	0.00	22.00	3	2,057	0.15%
2021/09/08	9	23.29	1	22.95	22.65	8	2,056	0.39%
2021/09/07	38	22.95	45	23.43	23.70	-7	1,955	-0.36%
2021/08/31	1	22.00	1	22.00	21.95	0	1,991	0.00%
2021/08/26	9	23.95	10	23.94	23.60	-1	2,382	-0.04%
2021/08/24	0	0.00	1	22.45	22.15	-1	3,538	-0.03%
2021/08/19	1	21.40	2	21.90	21.35	-1	3,773	-0.03%
2021/08/18	4	22.08	0	0.00	22.80	4	4,030	0.10%
2021/08/16	2	23.25	0	0.00	23.20	2	4,064	0.05%
2021/08/13	0	0.00	1	24.00	23.85	-1	4,084	-0.02%
2021/08/11	4	23.88	0	0.00	23.70	4	4,220	0.09%
2021/08/10	15	24.93	7	24.53	24.35	8	4,352	0.18%
2021/08/09	2	25.65	0	0.00	25.90	2	4,541	0.04%
2021/08/06	3	26.20	3	27.02	25.75	0	4,646	0.00%
2021/08/05	2	26.08	6	26.08	25.70	-4	4,867	-0.08%
2021/08/04	1.5	25.77	2	25.90	26.15	-0.5	4,937	-0.01%
2021/08/03	8	25.99	1	26.00	26.15	7	4,938	0.14%
2021/08/02	2	26.65	2	26.70	26.40	0	4,936	0.00%
2021/07/30	0	0.00	2	24.80	24.40	-2	4,889	-0.04%
2021/07/29	0	0.00	6	24.78	24.85	-6	4,891	-0.12%
2021/07/28	10	24.22	20	24.30	24.30	-10	4,893	-0.20%
2021/07/27	1	24.75	10	24.75	24.75	-9	4,912	-0.18%
2021/07/26	0	0.00	10	25.40	25.40	-10	4,946	-0.20%
2021/07/23	10	24.90	14	25.28	25.00	-4	4,951	-0.08%
2021/07/22	2	24.70	1	24.90	24.75	1	4,938	0.02%
2021/07/21	16	25.91	202	26.49	25.15	-186	4,922	-3.78%	大賣/鉅額交易
2021/07/20	234	27.66	33	26.85	27.80	201	4,799	4.19%	大買/鉅額交易
2021/07/19	0	0.00	1	24.70	25.30	-1	4,667	-0.02%
2021/07/16	2	25.03	5	25.00	24.90	-3	4,675	-0.06%
2021/07/15	1	25.20	7	25.17	25.35	-6	4,673	-0.13%
2021/07/14	3	23.77	7	24.89	24.80	-4	4,669	-0.09%
2021/07/13	4	24.63	1	24.70	24.20	3	4,642	0.06%
2021/07/12	4	25.53	0	0.00	25.40	4	4,607	0.09%
2021/07/09	0	0.00	3	26.43	26.15	-3	4,585	-0.07%
2021/07/08	1	26.25	2	26.23	26.30	-1	4,582	-0.02%
2021/07/07	8	26.68	2	26.20	26.30	6	4,575	0.13%
2021/07/05	0	0.00	0	26.35	26.85	0	4,587	0.00%
2021/07/02	9	26.40	9.5	26.16	26.15	-0.5	4,562	-0.01%
2021/06/30	0	0.00	8	26.89	26.80	-8	4,512	-0.18%
2021/06/29	4	27.23	5	27.07	26.90	-1	4,493	-0.02%
2021/06/28	4	27.98	2	27.88	27.80	2	4,462	0.04%
2021/06/25	22	27.22	4	27.20	27.00	18	4,416	0.41%
2021/06/24	51	27.88	0	0.00	27.75	51	4,392	1.16%
2021/06/23	2	27.70	1	27.50	27.70	1	4,348	0.02%
2021/06/22	16	28.43	11	27.63	27.55	5	4,287	0.12%
2021/06/21	13	28.91	3	28.55	27.85	10	4,259	0.23%
2021/06/18	75	30.23	13	30.12	29.75	62	4,184	1.48%
2021/06/17	7	30.45	3	30.53	30.60	4	4,120	0.10%
2021/06/16	6	29.73	2	29.93	29.65	4	4,135	0.10%
2021/06/15	3	30.72	30	31.87	30.65	-27	4,106	-0.66%
2021/06/11	35	31.66	12	31.90	31.65	23	4,089	0.56%
2021/06/10	6	31.32	8	31.09	31.15	-2	4,126	-0.05%
2021/06/09	27	31.96	16	32.43	31.85	11	4,116	0.27%
2021/06/08	16	32.44	115	32.78	31.80	-99	4,078	-2.43%	大賣/
2021/06/07	323	34.17	258	34.46	33.80	65	4,022	1.62%	大買/大賣/
2021/06/04	165	32.54	217	33.16	32.50	-52	3,940	-1.32%	大買/大賣/
2021/06/03	301	34.91	610	34.81	34.55	-309	3,839	-8.05%	大買/大賣/鉅額交易
2021/06/02	1,058	32.34	679.2	32.55	33.95	378.8	3,640	10.40%	大買/大賣/鉅額交易
2021/06/01	246	31.70	268	31.99	30.90	-22	3,218	-0.68%	大買/大賣/
2021/05/31	3	30.35	4.1	30.35	30.35	-1.1	2,467	-0.05%
2021/05/28	0	0.00	2.1	27.60	27.60	-2.1	2,464	-0.09%
2021/05/27	169	25.10	332	25.02	25.10	-163	2,461	-6.62%	大買/大賣/鉅額交易
2021/05/26	830	22.62	699	22.63	22.85	131	2,241	5.84%	大買/大賣/鉅額交易
2021/05/25	0	0.00	23	20.94	20.80	-23	1,969	-1.17%
2021/05/24	20	21.16	21	20.95	20.80	-1	1,955	-0.05%
2021/05/21	4	20.60	2	20.80	20.80	2	1,925	0.10%
2021/05/20	8	21.37	29	21.26	20.75	-21	1,901	-1.10%
2021/05/19	17	20.99	4	20.90	20.85	13	1,843	0.71%
2021/05/18	55	21.74	104	22.08	21.55	-49	1,770	-2.77%	大賣/
2021/05/17	143	22.53	84	22.53	22.65	59	1,625	3.63%	大買/
2021/05/14	25	21.78	177	21.78	20.60	-152	1,409	-10.78%	大賣/鉅額交易
2021/05/13	390	22.09	191	22.13	22.25	199	1,288	15.45%	大買/大賣/鉅額交易
2021/05/12	11	20.27	6	20.12	20.25	5	1,036	0.48%
2021/05/07	1	19.50	0	0.00	19.55	1	940	0.11%
2021/04/27	0	0.00	2	20.73	20.70	-2	839	-0.24%
2021/04/22	2	20.28	0	0.00	20.25	2	846	0.24%
2021/04/21	0	0.00	5	20.85	20.85	-5	836	-0.60%
2021/04/19	0	0.00	1	20.55	20.60	-1	840	-0.12%
2021/04/16	0	0.00	0.1	20.40	20.40	-0.1	849	-0.01%
2021/04/12	5	21.70	8	21.65	21.70	-3	849	-0.35%
2021/04/09	14	21.21	0	0.00	21.40	14	828	1.69%
2021/04/01	0	0.00	0.1	20.80	20.85	-0.1	876	-0.01%
2021/03/31	2	20.93	0	0.00	20.85	2	904	0.22%
2021/03/30	1	21.05	1	21.05	21.15	0	928	0.00%
2021/03/26	0	0.00	5	21.45	21.35	-5	1,035	-0.48%
2021/03/25	0	0.00	0.1	21.50	21.50	-0.1	1,089	-0.01%
2021/03/24	1	21.35	1.6	21.40	21.35	-0.6	1,106	-0.06%
2021/03/23	5	21.15	0.3	21.20	21.10	4.7	1,100	0.43%
2021/03/22	2	21.58	2	21.60	21.50	0	1,106	0.00%
2021/03/19	2	21.45	4	21.31	21.40	-2	1,095	-0.18%
2021/03/18	0	0.00	2	20.60	20.65	-2	1,075	-0.19%
2021/03/17	0	0.00	2	20.50	20.45	-2	1,080	-0.19%
2021/03/16	13	20.92	10	20.85	20.70	3	1,076	0.28%
2021/03/12	2	20.05	0	0.00	20.00	2	1,040	0.19%
2021/03/11	2	20.15	1	20.10	20.05	1	1,041	0.10%
2021/03/08	0	0.00	5	19.90	19.90	-5	1,033	-0.48%
2021/03/04	0	0.00	1	19.80	19.85	-1	1,024	-0.10%
2021/03/02	3	20.10	6	19.88	19.65	-3	1,036	-0.29%
2021/02/22	6	20.00	0	0.00	20.00	6	1,068	0.56%
2021/02/17	3	18.90	1	18.90	18.85	2	1,055	0.19%
2021/02/05	0	0.00	10	19.15	19.00	-10	1,053	-0.95%
2021/02/04	0	0.00	5	19.15	19.10	-5	1,058	-0.47%
2021/02/02	3	18.80	0	0.00	18.85	3	1,111	0.27%
2021/02/01	15	18.87	0	0.00	18.85	15	1,138	1.32%
2021/01/29	1	18.70	0	0.00	18.75	1	1,135	0.09%
2021/01/28	1	18.95	0	0.00	18.95	1	1,132	0.09%
2021/01/27	1	19.10	0	0.00	19.15	1	1,129	0.09%
2021/01/25	0	0.00	6	19.79	19.65	-6	1,118	-0.54%
2021/01/21	7	19.13	0	0.00	19.05	7	1,106	0.63%
2021/01/18	0	0.00	1	20.00	19.90	-1	1,094	-0.09%
2021/01/15	3	19.68	0	0.00	19.75	3	1,090	0.28%
2021/01/14	1	20.10	0	0.00	20.10	1	1,077	0.09%
2021/01/08	2	20.60	0	0.00	20.90	2	1,033	0.19%
2021/01/05	10	21.00	0	0.00	20.90	10	992	1.01%
2020/12/23	0	0.00	10	22.03	21.95	-10	847	-1.18%
2020/12/22	10	21.93	16	22.05	22.30	-6	806	-0.74%
2020/12/21	1	21.45	2	21.18	21.55	-1	729	-0.14%
2020/12/18	0	0.00	31	20.73	20.55	-31	667	-4.64%
2020/12/17	0	0.00	0.1	20.20	20.35	-0.1	635	-0.02%
2020/12/14	0	0.00	1	20.00	20.40	-1	584	-0.17%
2020/12/11	2	19.50	0	0.00	19.25	2	556	0.36%
2020/12/10	3	20.00	0	0.00	19.90	3	544	0.55%
2020/12/08	0	0.00	1	19.90	19.95	-1	520	-0.19%
2020/12/07	1	19.00	2	19.20	19.15	-1	500	-0.20%
2020/11/30	11	19.61	0	0.00	19.45	11	516	2.13%
2020/11/24	1	19.40	1	19.20	19.05	0	491	0.00%
2020/11/23	25	18.99	20	18.93	19.45	5	481	1.04%
2020/11/18	11	18.40	1	18.55	18.45	10	459	2.18%
2020/11/17	6	18.33	0	0.00	18.40	6	464	1.29%
2020/11/16	10	18.40	0	0.00	18.45	10	480	2.08%
2020/11/13	2	18.35	0	0.00	18.25	2	490	0.41%
2020/11/12	2	18.10	1	18.45	18.25	1	516	0.19%
2020/11/09	0	0.00	3	18.70	18.70	-3	491	-0.61%
2020/10/30	0	0.00	2	17.05	16.70	-2	568	-0.35%
2020/10/29	0	0.00	7	16.99	16.90	-7	586	-1.19%
2020/10/28	1	17.10	0	0.00	17.05	1	642	0.16%
2020/10/22	2	17.45	0	0.00	17.40	2	723	0.28%
2020/10/20	0	0.00	1	17.75	17.90	-1	754	-0.13%
2020/10/08	0	0.00	10	18.10	18.10	-10	944	-1.06%
2020/10/07	5	18.50	0	0.00	18.45	5	981	0.51%
2020/09/28	2	17.00	0	0.00	17.00	2	1,367	0.15%
2020/09/25	0	0.00	1	16.60	16.80	-1	1,390	-0.07%
2020/09/24	0	0.00	1	17.40	17.40	-1	1,412	-0.07%
2020/09/15	0	0.00	5	18.30	18.20	-5	1,837	-0.27%
2020/09/14	0	0.00	15	18.20	18.15	-15	1,891	-0.79%
2020/09/09	1	18.80	0	0.00	18.85	1	2,404	0.04%
2020/09/04	1	18.70	0	0.00	18.85	1	2,577	0.04%
2020/09/03	0	0.00	2	18.73	18.70	-2	2,601	-0.08%
2020/09/02	0	0.00	0.1	19.15	19.00	-0.1	2,614	0.00%
2020/08/31	1	19.30	2	19.25	19.25	-1	2,647	-0.04%
2020/08/28	1	19.75	0	0.00	19.65	1	2,674	0.04%
2020/08/27	1	19.80	0	0.00	19.60	1	2,760	0.04%
2020/08/21	0	0.00	5	18.95	19.25	-5	2,891	-0.17%
2020/08/20	2	19.53	1	20.30	18.90	1	2,960	0.03%
2020/08/19	1	20.50	1	20.70	20.15	0	3,032	0.00%
2020/08/18	2	20.88	1	20.50	20.50	1	3,117	0.03%
2020/08/17	1	20.10	0	0.00	20.75	1	3,210	0.03%
2020/08/13	1	20.10	0	0.00	19.70	1	3,353	0.03%
2020/08/12	0	0.00	3	19.75	19.95	-3	3,474	-0.09%
2020/08/11	2	19.63	0	0.00	19.65	2	3,626	0.06%
2020/08/10	4	19.81	4	20.25	19.80	0	3,732	0.00%
2020/08/07	73	20.58	77	20.65	20.15	-4	3,841	-0.10%
2020/08/06	6	19.93	0	0.00	19.90	6	4,088	0.15%
2020/08/05	2	19.75	0	0.00	19.75	2	4,121	0.05%
2020/08/03	47	20.10	49	20.26	20.30	-2	4,338	-0.05%
2020/07/31	5	18.97	3	18.80	19.00	2	4,648	0.04%
2020/07/30	0	0.00	2	18.83	18.70	-2	4,869	-0.04%
2020/07/29	21	18.66	25	18.40	18.30	-4	5,036	-0.08%
2020/07/28	1	17.50	2	18.00	17.70	-1	5,147	-0.02%
2020/07/27	1	18.15	2	18.20	18.05	-1	5,220	-0.02%
2020/07/23	1	19.75	8	20.04	19.65	-7	5,548	-0.13%
2020/07/22	31	20.24	31	20.07	19.95	0	5,839	0.00%
2020/07/21	1	19.90	0	0.00	19.80	1	6,334	0.02%
2020/07/20	4	19.45	1	19.10	19.80	3	6,548	0.05%
2020/07/17	6	19.99	0	0.00	19.30	6	6,558	0.09%
2020/07/15	13	20.85	5	20.84	20.80	8	6,553	0.12%
2020/07/14	14	21.49	3	21.20	21.10	11	6,574	0.17%
2020/07/13	6	22.05	8	22.01	21.65	-2	6,631	-0.03%
2020/07/10	0	0.00	3	21.53	21.20	-3	6,568	-0.05%
2020/07/09	7	22.33	0	0.00	22.05	7	6,545	0.11%
2020/07/08	169	22.19	184	22.20	21.90	-15	6,578	-0.23%	大買/大賣/
2020/07/07	2	20.65	1	20.80	20.60	1	6,526	0.02%
2020/07/06	0	0.00	20	21.10	21.05	-20	6,552	-0.31%
2020/07/03	4	21.65	0	0.00	21.15	4	6,592	0.06%
2020/07/02	3	21.55	0	0.00	21.55	3	6,720	0.04%
2020/07/01	1	21.15	0	0.00	21.40	1	6,783	0.01%
2020/06/30	1	21.70	0	0.00	21.45	1	6,843	0.01%
2020/06/29	31	22.22	33	21.94	22.00	-2	6,814	-0.03%
2020/06/24	2	20.70	0	0.00	20.50	2	6,648	0.03%
2020/06/23	0	0.00	20	21.05	21.15	-20	6,662	-0.30%
2020/06/22	10	21.50	4	22.20	21.10	6	6,690	0.09%
2020/06/19	10	22.10	3	22.90	22.20	7	6,664	0.11%
2020/06/18	25	23.61	16	23.74	23.00	9	6,678	0.13%
2020/06/17	16	22.58	23	22.44	22.50	-7	6,602	-0.11%
2020/06/16	86	22.18	97	22.19	22.40	-11	6,549	-0.17%
2020/06/15	37	20.45	16	20.41	20.80	21	6,290	0.33%
2020/06/12	28	18.81	27	18.85	18.95	1	6,198	0.02%
2020/06/11	9	19.85	0	0.00	18.60	9	6,198	0.15%
2020/06/10	4	19.41	1	19.70	19.40	3	6,200	0.05%
2020/06/09	10	19.50	5	19.55	19.35	5	6,172	0.08%
2020/06/08	5	19.45	9	19.05	19.05	-4	6,166	-0.06%
2020/06/04	0	0.00	1	19.45	19.40	-1	6,201	-0.02%
2020/06/03	21	19.81	20	19.86	19.95	1	6,243	0.02%
2020/06/02	20	17.50	20	17.74	18.85	0	6,216	0.00%
2020/06/01	0	0.00	1	19.30	19.00	-1	6,614	-0.02%
2020/05/29	2	19.53	3	19.53	19.25	-1	6,852	-0.01%
2020/05/28	10	19.90	12	19.29	19.25	-2	7,066	-0.03%
2020/05/27	6	19.63	23	19.63	19.70	-17	7,261	-0.23%
2020/05/25	27	21.60	16	21.62	21.60	11	7,353	0.15%
2020/05/22	11	21.30	15	21.39	21.40	-4	7,567	-0.05%
2020/05/21	1	21.00	2	21.28	21.10	-1	7,532	-0.01%
2020/05/20	130	21.18	135	21.02	20.65	-5	7,575	-0.07%	大買/大賣/
2020/05/19	2	20.30	5	21.52	20.60	-3	7,520	-0.04%
2020/05/18	12	21.38	9	21.41	21.45	3	7,397	0.04%
2020/05/15	126	20.81	131	20.63	20.60	-5	7,244	-0.07%	大買/大賣/
2020/05/14	9	21.20	10	19.90	19.90	-1	7,145	-0.01%
2020/05/13	20	20.41	13	20.52	20.85	7	7,034	0.10%
2020/05/12	22	20.54	20	20.38	20.40	2	6,792	0.03%
2020/05/11	13	19.62	17	19.90	19.95	-4	6,748	-0.06%
2020/05/08	38	21.16	20	21.13	20.05	18	6,657	0.27%
2020/05/07	172	23.12	193	23.30	22.25	-21	6,606	-0.32%	大買/大賣/
2020/05/06	329	23.08	349	23.34	23.80	-20	6,379	-0.31%	大買/大賣/
2020/05/05	429	21.50	407	21.61	21.65	22	6,154	0.36%	大買/大賣/
2020/05/04	91	20.65	92	20.78	20.65	-1	5,992	-0.02%
2020/04/30	4	20.38	1	21.05	20.10	3	5,898	0.05%
2020/04/29	101	20.92	104	21.07	20.70	-3	5,891	-0.05%	大買/大賣/
2020/04/28	20	20.13	36	20.45	20.10	-16	5,688	-0.28%
2020/04/27	4	21.83	4	21.50	21.50	0	5,600	0.00%
2020/04/24	109	19.40	134	19.71	20.70	-25	5,299	-0.47%	大買/大賣/
2020/04/23	625	18.66	635	18.69	19.05	-10	4,780	-0.21%	大買/大賣/
2020/04/22	1	17.20	2	17.30	17.35	-1	4,548	-0.02%
2020/04/21	4	17.10	2	17.28	16.95	2	4,504	0.04%
2020/04/20	1	17.60	2	17.70	17.60	-1	4,472	-0.02%
2020/04/17	9	17.54	7	17.35	17.40	2	4,432	0.05%
2020/04/16	50	17.77	32	17.72	17.85	18	4,377	0.41%
2020/04/15	0	0.00	10	17.15	17.10	-10	4,280	-0.23%
2020/04/14	22	17.91	22	18.02	17.75	0	4,239	0.00%
2020/04/13	37	17.94	37	18.04	17.90	0	4,192	0.00%
2020/04/10	79	17.60	97	17.65	17.30	-18	4,078	-0.44%
2020/04/09	19	17.03	1	16.95	16.95	18	3,997	0.45%
2020/04/08	21	17.36	0	0.00	17.30	21	3,949	0.53%
2020/04/07	27	17.61	44	17.79	17.15	-17	3,883	-0.44%
2020/04/06	21	16.38	18	16.04	17.15	3	3,727	0.08%
2020/04/01	36	15.27	26	15.17	15.60	10	3,610	0.28%
2020/03/27	3	14.60	1	15.15	14.35	2	3,483	0.06%
2020/03/26	2	14.45	4	15.01	15.40	-2	3,434	-0.06%
2020/03/25	1	14.30	11	14.91	14.30	-10	3,374	-0.30%
2020/03/24	14	14.59	24	15.36	14.55	-10	3,338	-0.30%
2020/03/23	15	14.43	17	14.54	14.90	-2	3,267	-0.06%
2020/03/20	1	13.55	2	13.50	13.55	-1	3,205	-0.03%
2020/03/19	6	12.70	19	12.46	12.35	-13	3,147	-0.41%
2020/03/18	24	13.57	24	13.69	13.70	0	3,127	0.00%
2020/03/17	8	13.80	5	13.35	13.35	3	3,099	0.10%
2020/03/16	119	15.55	113	15.41	14.80	6	3,068	0.20%	大買/大賣/
2020/03/13	3	14.45	0	0.00	14.45	3	3,019	0.10%
2020/03/12	15	16.72	2	17.63	16.05	13	3,016	0.43%
2020/03/11	18	17.71	16	18.11	17.80	2	2,997	0.07%
2020/03/09	1	19.75	1	19.80	19.75	0	2,921	0.00%
2020/03/06	8	22.76	4	22.44	21.90	4	2,845	0.14%
2020/03/05	187	22.61	153	22.84	22.20	34	2,778	1.22%	大買/大賣/
2020/03/04	73	21.24	50	21.17	21.55	23	2,328	0.99%
2020/03/03	476	19.56	473	19.63	19.60	3	2,065	0.15%	大買/大賣/
2020/03/02	32	18.86	53	18.76	19.60	-21	1,824	-1.15%
2020/02/27	140	17.37	176	17.35	17.85	-36	1,586	-2.27%	大買/大賣/
2020/02/26	41	16.22	3	16.43	16.25	38	1,414	2.69%
2020/02/25	141	17.39	117	17.44	16.65	24	1,365	1.76%	大買/大賣/
2020/02/24	31	16.28	31	16.45	16.50	0	1,059	0.00%
2020/02/21	155	14.69	160	14.66	15.00	-5	980	-0.51%	大買/大賣/
2020/02/20	25	13.62	25	13.71	13.65	0	889	0.00%
2020/02/19	5	13.00	0	0.00	13.00	5	846	0.59%
2020/02/18	0	0.00	6	13.23	13.10	-6	841	-0.71%
2020/02/14	8	13.55	8	13.46	13.45	0	818	0.00%
2020/02/13	10	13.60	0	0.00	13.55	10	808	1.24%
2020/02/12	0	0.00	1	13.50	13.55	-1	770	-0.13%
2020/02/11	4	13.40	4	13.45	13.50	0	753	0.00%
2020/02/10	2	13.68	2	13.75	13.60	0	735	0.00%
2020/02/07	84	13.62	99	13.81	14.30	-15	642	-2.34%
2020/02/06	9	13.10	9	13.00	13.00	0	499	0.00%
2020/02/05	18	13.60	1	13.40	13.15	17	491	3.46%
2020/02/04	1	13.20	7	14.06	13.55	-6	484	-1.24%
2020/02/03	32	13.70	18	13.74	13.90	14	435	3.22%
2019/12/27	0	0.00	10	12.00	11.90	-10	354	-2.82%
2019/12/24	10	11.85	0	0.00	11.80	10	442	2.26%
2019/12/03	0	0.00	10	12.30	12.30	-10	789	-1.27%
2019/11/26	0	0.00	10	12.65	12.65	-10	771	-1.30%
2019/11/22	8	12.35	10	12.48	12.80	-2	748	-0.27%
2019/11/21	4	12.33	5	12.25	12.35	-1	720	-0.14%
2019/11/20	1	12.30	3	12.25	12.30	-2	711	-0.28%
2019/11/19	28	12.64	3	12.53	12.50	25	702	3.56%
2019/11/12	0	0.00	2	11.85	11.75	-2	661	-0.30%
2019/11/06	2	11.75	0	0.00	11.85	2	654	0.31%
2019/11/04	0	0.00	2	12.10	12.00	-2	651	-0.31%
2019/10/30	0	0.00	10	11.70	11.70	-10	638	-1.57%
2019/10/23	10	11.85	0	0.00	12.05	10	636	1.57%
2019/10/22	0	0.00	1	11.60	11.60	-1	629	-0.16%
2019/10/21	2	11.45	0	0.00	11.50	2	631	0.32%
2019/10/02	0	0.00	2	12.10	12.15	-2	639	-0.31%
2019/10/01	0	0.00	1	12.65	12.55	-1	617	-0.16%
2019/09/27	0	0.00	1	12.60	12.80	-1	590	-0.17%
2019/09/26	5	13.43	12	13.26	13.10	-7	549	-1.27%
2019/09/25	149	12.72	138	12.70	12.85	11	365	3.01%	大買/大賣/
2019/07/18	14	11.50	14	11.74	12.00	0	119	0.00%
2019/07/12	0	0.00	0.2	10.60	10.70	-0.2	69	-0.29%
2019/05/27	0	0.00	1	10.45	10.50	-1	162	-0.61%
2019/04/18	0	11.00	0	0.00	11.10	0	183	0.00%
2019/02/22	2	11.25	2	11.25	11.25	0	158	0.00%
2019/01/08	9	11.48	9	11.67	11.45	0	171	0.00%
2019/01/03	12	10.90	12	10.91	11.05	0	160	0.00%
2018/10/31	0	0.00	2	10.30	10.30	-2	296	-0.67%
2018/10/19	0	11.10	0	11.10	11.15	0	319	0.00%
2018/10/17	27	11.48	26	11.52	11.50	1	324	0.31%
2018/10/09	1	12.20	0	0.00	12.15	1	310	0.32%
2018/10/05	1	12.80	6	12.76	12.55	-5	327	-1.52%
2018/10/04	5	13.00	5	13.00	13.05	0	338	0.00%
2018/10/03	16	12.65	10	12.70	12.70	6	325	1.84%
2018/09/14	0	0.00	3	12.42	12.40	-3	314	-0.95%
2018/09/13	10	12.15	10	12.26	11.95	0	307	0.00%
2018/08/31	0	0.00	2	12.40	12.30	-2	387	-0.52%
2018/08/28	0	0.00	3	12.05	12.05	-3	383	-0.78%
2018/08/03	2	13.15	0	0.00	13.15	2	470	0.42%
2018/07/26	3	13.00	0	0.00	13.10	3	492	0.61%
2018/07/10	0	0.00	2	12.95	12.90	-2	634	-0.31%
2018/07/09	11	13.10	9	13.15	12.85	2	647	0.31%
2018/06/13	34	14.21	34	14.38	14.30	0	1,221	0.00%
2018/06/12	23	14.27	24	14.36	14.30	-1	1,300	-0.08%
2018/06/08	4	13.73	0	0.00	13.65	4	1,289	0.31%
2018/06/01	0	0.00	4	14.14	14.00	-4	1,374	-0.29%
2018/05/22	2	13.90	0	0.00	13.75	2	1,347	0.15%
2018/05/18	2	13.95	0	0.00	13.90	2	1,330	0.15%
2018/05/15	27	14.54	27	14.30	14.35	0	1,325	0.00%
2018/05/14	3	14.15	6	14.18	14.15	-3	1,328	-0.23%
2018/05/10	17	14.25	17	14.50	14.40	0	1,327	0.00%
2018/05/09	0	0.00	1	13.80	13.85	-1	1,320	-0.08%
2018/05/07	0	0.00	3	14.00	13.90	-3	1,327	-0.23%
2018/05/03	1	14.55	1	14.75	14.40	0	1,338	0.00%
2018/04/24	6	15.45	0	0.00	14.75	6	1,447	0.41%
2018/04/23	52	14.96	49	15.03	15.25	3	1,504	0.20%
2018/04/20	0	0.00	10	14.50	14.50	-10	1,586	-0.63%
2018/04/19	15	14.55	15	14.65	14.35	0	1,669	0.00%
2018/04/09	0	0.00	2	15.25	15.40	-2	1,603	-0.12%
2018/04/03	7	15.24	6	15.33	15.05	1	1,568	0.06%
2018/03/31	2	15.00	0	0.00	15.00	2	1,506	0.13%
2018/03/30	1	15.85	9	15.43	14.85	-8	1,487	-0.54%
2018/03/29	69	15.90	61	15.94	15.60	8	1,462	0.55%
2018/03/28	7	15.81	11	15.64	15.60	-4	1,422	-0.28%
2018/03/27	3	14.87	2	14.90	14.80	1	1,329	0.08%
2018/03/26	74	14.98	71	14.99	15.25	3	1,311	0.23%
2018/03/23	8	14.04	16	13.86	14.20	-8	1,239	-0.65%
2018/03/22	0	0.00	1	15.05	13.80	-1	1,198	-0.08%
2018/03/20	10	14.50	0	0.00	14.55	10	1,125	0.89%
2018/03/16	2	14.40	6	14.58	15.15	-4	1,037	-0.39%
2018/03/15	0	0.00	1	13.75	13.80	-1	931	-0.11%
2018/03/14	5	13.50	7	13.63	13.55	-2	922	-0.22%
2018/03/13	11	13.19	0	0.00	13.05	11	911	1.21%
2018/03/12	2	13.40	0	0.00	13.20	2	914	0.22%
2018/03/09	0	0.00	4	13.93	13.35	-4	912	-0.44%
2018/03/08	6	13.30	1	13.50	13.30	5	893	0.56%
2018/03/07	8	13.05	9	13.26	13.40	-1	861	-0.12%
2018/02/27	3	12.90	0	0.00	12.85	3	844	0.36%
2018/02/23	0	0.00	100	12.86	12.90	-100	898	-11.13%
2018/02/22	0	0.00	0	13.00	12.90	0	918	0.00%
2018/01/26	0	0.00	1	14.80	14.80	-1	1,013	-0.10%
2018/01/24	0	0.00	2	15.60	15.25	-2	991	-0.20%
2018/01/22	1	15.65	3	15.37	15.15	-2	955	-0.21%
2018/01/19	0	0.00	1	15.60	15.50	-1	932	-0.11%
2018/01/18	24	15.97	23	16.08	15.50	1	905	0.11%
2018/01/17	2	15.00	0	0.00	15.45	2	822	0.24%
2018/01/16	0	0.00	2	15.33	15.75	-2	749	-0.27%
2018/01/12	2	13.00	0	0.00	13.05	2	512	0.39%
2018/01/11	10	13.10	0	0.00	13.00	10	509	1.96%
2018/01/10	60	13.03	0	0.00	13.35	60	499	12.01%
2018/01/08	6	13.00	0	0.00	12.80	6	484	1.24%
2018/01/05	4	13.00	0	0.00	13.00	4	481	0.83%
2018/01/03	20	13.00	0	0.00	13.05	20	484	4.13%