優盛 (4121)-元大-南屯券商分點個股進出

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
22.55
漲跌
▼0.40
漲幅
-1.74%
成交量
231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:14:30

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－元大-南屯券商分點個股進出

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

元大-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	22.50	0	0.00	22.50	1	436	0.23%
2024/04/23	1	22.25	0	0.00	22.35	1	432	0.23%
2024/04/18	5	23.60	10	23.62	23.70	-5	419	-1.19%
2024/04/16	15	23.28	0	0.00	23.50	15	420	3.57%
2024/04/15	0	24.05	0	0.00	23.90	0	418	0.00%
2024/04/08	1	25.15	2	25.05	25.10	-1	446	-0.22%
2024/04/03	1	25.05	0	0.00	25.15	1	444	0.22%
2024/04/02	1	25.35	1	25.20	25.25	0	442	0.00%
2024/04/01	0	0.00	2.2	25.76	25.75	-2.2	439	-0.50%
2024/03/29	3	26.10	1	25.40	25.45	2	437	0.46%
2024/03/28	3	26.47	2	26.20	26.10	1	432	0.23%
2024/03/27	3	26.35	3	26.60	26.35	0	429	0.00%
2024/03/26	0	0.00	1	26.65	26.65	-1	437	-0.23%
2024/03/25	1	26.20	3	27.35	26.00	-2	441	-0.45%
2024/03/21	0	26.95	1	26.90	27.20	-1	426	-0.23%
2024/03/18	1	25.95	0	0.00	26.40	1	403	0.25%
2024/03/15	1	26.10	0	0.00	26.00	1	397	0.25%
2024/03/14	0	26.05	0	0.00	26.20	0	391	0.00%
2024/03/13	1	26.20	3	26.10	26.20	-2	390	-0.51%
2024/03/11	0	0.00	1	26.00	26.00	-1	396	-0.25%
2024/03/08	0	25.45	1	25.55	25.65	-1	407	-0.25%
2024/03/07	0	0.00	2	25.65	25.75	-2	422	-0.47%
2024/03/06	0	0.00	2.4	25.30	25.85	-2.4	483	-0.49%
2024/03/04	0	24.70	0	0.00	24.75	0	550	0.00%
2024/02/26	0	24.90	0	0.00	24.75	0	685	0.00%
2024/02/22	1	24.60	0	0.00	24.35	1	677	0.15%
2024/02/19	0	24.90	1	24.95	24.80	-1	677	-0.15%
2024/02/16	0	0.00	1	24.60	24.60	-1	675	-0.15%
2024/02/01	1	23.80	0	0.00	23.80	1	676	0.15%
2024/01/31	0	23.95	0	0.00	23.80	0	680	0.00%
2024/01/17	0.2	23.70	0	0.00	23.50	0.2	710	0.03%
2024/01/10	0	0.00	0	24.05	23.90	0	712	-0.01%
2024/01/09	3.1	24.48	0	0.00	24.25	3.1	710	0.44%
2024/01/08	0	0.00	1	24.90	24.85	-1	709	-0.14%
2024/01/03	2	25.90	3	25.82	25.40	-1	704	-0.14%
2023/12/28	0	0.00	2	25.00	24.80	-2	664	-0.30%
2023/12/25	1.1	25.00	1	25.15	24.90	0.1	661	0.01%
2023/12/22	1	25.30	0	0.00	25.20	1	657	0.15%
2023/12/21	1	26.05	1	25.90	25.35	0	654	0.00%
2023/12/20	2.1	25.57	3	25.65	25.45	-0.9	639	-0.14%
2023/12/19	9.1	25.66	7.1	25.82	26.00	2	623	0.32%
2023/12/18	0	25.45	2	25.33	25.15	-2	594	-0.34%
2023/12/13	1	24.95	0	0.00	24.90	1	591	0.17%
2023/12/12	0.1	25.15	0	0.00	25.05	0.1	588	0.02%
2023/12/11	0	0.00	2	25.20	25.40	-2	588	-0.34%
2023/12/07	2	25.53	0	0.00	25.30	2	584	0.34%
2023/12/06	1	25.55	0	0.00	25.60	1	579	0.17%
2023/12/04	4	27.20	3	27.38	27.05	1	545	0.18%
2023/12/01	6	27.65	7	27.69	27.25	-1	516	-0.19%
2023/11/30	1	26.50	0	0.00	26.50	1	447	0.22%
2023/11/29	6	27.08	6.2	27.25	26.95	-0.2	427	-0.04%
2023/11/28	3.2	25.80	8	26.11	26.25	-4.8	356	-1.35%
2023/11/27	7	26.59	15	26.59	26.80	-8	285	-2.80%
2023/11/24	1	24.60	0	0.00	24.40	1	221	0.45%
2023/11/23	0	0.00	2	24.15	24.15	-2	214	-0.93%
2023/11/22	0	0.00	2	24.10	24.10	-2	216	-0.92%
2023/11/20	1	24.25	1	24.25	24.10	0	223	0.00%
2023/11/16	0	0.00	5	23.60	23.75	-5	222	-2.25%
2023/11/13	0	23.60	0	0.00	23.50	0	237	0.00%
2023/11/08	0	0.00	2	24.45	24.30	-2	251	-0.80%
2023/11/07	1	24.65	2	24.58	24.80	-1	260	-0.38%
2023/11/06	0	0.00	1.1	23.85	23.80	-1.1	259	-0.41%
2023/11/03	1	23.60	0	0.00	23.70	1	262	0.38%
2023/11/02	0	0.00	1	23.55	23.65	-1	271	-0.37%
2023/10/31	1	23.30	1	23.60	23.25	0	286	0.00%
2023/10/27	0	0.00	2	23.43	23.50	-2	299	-0.67%
2023/10/25	0	22.80	0	0.00	22.90	0	321	0.00%
2023/10/23	0	0.00	1	22.75	22.60	-1	344	-0.29%
2023/10/19	2	22.50	2	22.65	22.70	0	383	0.00%
2023/10/18	1	22.20	0	0.00	22.35	1	410	0.24%
2023/10/12	1	23.20	0	0.00	23.40	1	688	0.15%
2023/09/21	1	23.85	0	0.00	23.85	1	1,312	0.08%
2023/09/20	1	24.20	0	0.00	24.05	1	1,586	0.06%
2023/09/18	4	24.70	0	0.00	24.80	4	1,686	0.24%
2023/09/14	0	0.00	2	24.50	24.50	-2	1,701	-0.12%
2023/09/04	1	23.95	0	0.00	23.95	1	1,857	0.05%
2023/09/01	0	0.00	1	24.25	24.10	-1	1,893	-0.05%
2023/08/29	0	0.00	1	23.45	23.60	-1	2,020	-0.05%
2023/08/28	0	0.00	2	23.30	23.35	-2	2,030	-0.10%
2023/08/25	0	23.85	1	23.85	23.85	-1	2,042	-0.05%
2023/08/24	1	23.35	0	0.00	23.40	1	2,059	0.05%
2023/08/18	2	24.03	0	0.00	23.60	2	2,152	0.09%
2023/08/17	2	24.30	0	0.00	24.35	2	2,203	0.09%
2023/08/15	0	0.00	1	24.65	24.60	-1	2,277	-0.04%
2023/08/14	0	0.00	0	26.00	24.15	0	2,303	0.00%
2023/08/11	1	25.10	0	0.00	24.90	1	2,312	0.04%
2023/08/10	2	25.43	0	0.00	25.35	2	2,323	0.09%
2023/08/09	0	0.00	25	26.30	26.40	-25	2,367	-1.06%
2023/08/08	2	26.60	1	26.55	26.50	1	2,438	0.04%
2023/08/04	0	0.00	4	27.09	27.20	-4	2,619	-0.15%
2023/07/31	1	27.80	0	0.00	27.40	1	3,006	0.03%
2023/07/28	1	28.10	0	0.00	28.00	1	3,308	0.03%
2023/07/26	1	28.50	13	28.35	28.40	-12	4,032	-0.30%
2023/07/25	1	28.15	1	29.10	29.10	0	4,120	0.00%
2023/07/24	2	28.38	3	28.30	28.25	-1	4,267	-0.02%
2023/07/21	1	29.65	2	29.20	29.20	-1	4,314	-0.02%
2023/07/20	2	29.78	3	30.48	30.00	-1	4,445	-0.02%
2023/07/19	5	30.15	2	30.75	30.35	3	4,449	0.07%
2023/07/18	5	30.26	7	30.45	29.85	-2	4,382	-0.05%
2023/07/17	3	29.27	2	29.35	29.20	1	4,298	0.02%
2023/07/14	1	28.45	1	28.60	28.85	0	4,297	0.00%
2023/07/13	1	28.00	0.4	28.05	27.80	0.7	4,305	0.02%
2023/07/12	0	0.00	5	28.41	28.10	-5	4,306	-0.12%
2023/07/11	0	0.00	2	28.35	28.30	-2	4,300	-0.05%
2023/07/07	1	29.85	2	29.53	29.25	-1	4,278	-0.02%
2023/07/06	3	29.68	3	30.60	29.65	0	4,260	0.00%
2023/07/05	10.4	29.98	9	30.16	30.15	1.4	4,230	0.03%
2023/07/04	6	29.47	1	29.55	29.35	5	4,198	0.12%
2023/07/03	5	30.05	5	30.10	30.25	0	4,166	0.00%
2023/06/30	15	30.60	5	30.76	30.70	10	4,107	0.24%
2023/06/29	38	30.08	7	29.76	30.05	31	3,948	0.79%
2023/06/28	31	29.85	25	28.77	28.55	6	3,765	0.16%
2023/06/27	2	28.55	9	28.62	29.45	-7	3,494	-0.20%
2023/06/26	2	26.30	1	27.00	26.80	1	3,406	0.03%
2023/06/20	3	26.72	2	26.60	26.60	1	3,393	0.03%
2023/06/19	0	0.00	8	27.15	27.05	-8	3,382	-0.24%
2023/06/16	2	28.45	2	28.45	28.65	0	3,370	0.00%
2023/06/13	2	28.08	0	0.00	27.90	2	3,328	0.06%
2023/06/12	0	0.00	1	28.43	28.10	-1	3,317	-0.03%
2023/06/09	0	28.35	0	0.00	28.85	0	3,299	0.00%
2023/06/08	7	28.40	0	0.00	28.20	7	3,283	0.21%
2023/06/07	4.1	29.16	1	28.90	28.90	3.1	3,278	0.09%
2023/06/06	3	29.35	3	29.42	29.35	0	3,251	0.00%
2023/06/05	1.1	28.26	0	0.00	28.40	1.1	3,185	0.04%
2023/06/02	8	27.55	8	27.70	27.55	0	3,165	0.00%
2023/05/30	0.3	27.59	0	0.00	27.05	0.3	3,163	0.01%
2023/05/29	0.1	27.75	3	28.00	27.70	-2.9	3,160	-0.09%
2023/05/26	4	27.55	4	27.65	27.55	0	3,155	0.00%
2023/05/25	1	28.35	0	0.00	28.20	1	3,127	0.03%
2023/05/24	1	28.70	0	0.00	28.70	1	3,118	0.03%
2023/05/23	2	28.30	3	29.63	29.40	-1	3,133	-0.03%
2023/05/22	0	0.00	2.8	28.27	28.30	-2.8	3,077	-0.09%
2023/05/19	2.3	28.63	0	0.00	28.00	2.3	3,034	0.07%
2023/05/18	0.3	29.00	0	0.00	28.90	0.3	3,000	0.01%
2023/05/17	1	29.05	0	0.00	29.00	1	2,974	0.03%
2023/05/15	4.1	29.71	1	28.85	28.80	3.1	2,933	0.11%
2023/05/11	4.3	31.05	0	0.00	29.90	4.3	2,815	0.15%
2023/05/10	2.1	33.48	0	0.00	33.20	2.1	2,687	0.08%
2023/05/09	4.1	34.28	1	33.36	33.55	3.1	2,643	0.12%
2023/05/08	3.1	34.60	1.2	34.94	34.55	1.9	2,525	0.08%
2023/05/05	10.2	35.68	7	34.80	34.75	3.2	2,429	0.13%
2023/05/04	7.1	35.56	11	35.64	36.10	-4	2,260	-0.17%
2023/05/03	18.1	34.82	17	35.31	35.85	1.1	1,953	0.06%
2023/05/02	21.2	34.80	20	34.58	34.60	1.1	1,731	0.07%
2023/04/28	1	32.80	1.2	33.60	33.60	-0.2	1,226	-0.02%
2023/04/27	3.1	28.73	2	30.55	30.55	1.1	1,131	0.09%
2023/04/26	2.3	26.66	4	26.89	27.80	-1.8	981	-0.18%
2023/04/25	8.3	27.42	5	27.72	27.50	3.3	919	0.36%
2023/04/24	1.1	25.73	3	26.25	26.25	-2	803	-0.24%
2023/04/21	0.1	25.55	0	0.00	24.85	0.1	786	0.01%
2023/04/20	0.3	25.94	0	0.00	25.50	0.3	771	0.03%
2023/04/19	10.2	25.45	13	25.34	25.40	-2.8	742	-0.38%
2023/04/18	1.1	25.44	1	25.30	25.05	0.1	734	0.01%
2023/04/17	5.1	24.70	5	24.75	24.90	0.1	740	0.01%
2023/04/14	0.4	24.49	0.1	24.55	24.45	0.3	755	0.04%
2023/04/13	0.4	24.37	0	0.00	24.40	0.4	824	0.04%
2023/04/10	0	0.00	7.8	24.01	23.95	-7.8	926	-0.84%
2023/04/07	4	24.15	4	24.20	24.15	0	1,020	0.00%
2023/04/06	2	23.90	0	0.00	24.05	2	1,235	0.16%
2023/03/28	0	0.00	5	23.80	23.75	-5	1,957	-0.26%
2023/03/23	0.1	24.15	0	0.00	23.75	0.1	2,104	0.00%
2023/03/22	0.1	24.36	0	0.00	23.85	0.1	2,163	0.01%
2023/03/21	0	24.30	2	23.95	23.90	-2	2,313	-0.09%
2023/03/20	0.8	23.82	2	23.55	23.50	-1.2	2,381	-0.05%
2023/03/17	1	23.40	5	23.72	23.65	-4	2,405	-0.17%
2023/03/15	4	23.35	0	0.00	23.45	4	2,485	0.16%
2023/03/14	4	22.80	0	0.00	22.80	4	2,487	0.16%
2023/03/10	4.1	23.40	0	0.00	23.05	4.1	2,495	0.16%
2023/03/09	2	23.95	0	0.00	23.90	2	2,482	0.08%
2023/03/08	0	0.00	15	24.12	24.05	-15	2,478	-0.61%
2023/03/07	0	0.00	1	24.55	24.20	-1	2,472	-0.04%
2023/03/06	0	0.00	1	24.75	24.50	-1	2,465	-0.04%
2023/03/02	15	24.20	5.5	24.40	24.60	9.5	2,453	0.39%
2023/03/01	7	23.63	20	23.93	23.90	-13	2,434	-0.53%
2023/02/24	1	24.05	0	0.00	24.20	1	2,424	0.04%
2023/02/23	6	24.16	0	0.00	24.30	6	2,419	0.25%
2023/02/22	12	23.96	0	0.00	24.30	12	2,413	0.50%
2023/02/21	3	24.37	0	0.00	24.25	3	2,413	0.12%
2023/02/20	0	0.00	5	23.62	23.90	-5	2,365	-0.21%
2023/02/13	0	23.50	0	0.00	23.65	0	2,365	0.00%
2023/02/10	0	0.00	2	23.55	23.40	-2	2,368	-0.08%
2023/02/09	1	23.80	0	0.00	23.70	1	2,366	0.04%
2023/02/08	0	24.30	0	0.00	24.00	0	2,358	0.00%
2023/02/07	1	24.40	0	0.00	24.35	1	2,340	0.04%
2023/02/06	0	24.35	2	24.30	24.35	-2	2,334	-0.09%
2023/02/03	0	0.00	3	24.35	24.15	-3	2,334	-0.13%
2023/02/02	3	24.20	2	24.25	24.20	1	2,325	0.04%
2023/02/01	0	0.00	2	24.10	23.90	-2	2,314	-0.09%
2023/01/30	0	0.00	0	25.80	23.45	0	2,297	0.00%
2023/01/17	0.1	23.65	0	0.00	23.55	0.1	2,295	0.00%
2023/01/16	0	0.00	5	23.85	23.85	-5	2,291	-0.22%
2023/01/12	1.1	23.74	0	0.00	23.35	1.1	2,270	0.05%
2023/01/09	0.1	23.60	0	0.00	23.75	0.1	2,206	0.00%
2023/01/05	3	23.77	0	0.00	23.35	3	2,183	0.14%
2023/01/04	2	24.10	0	0.00	24.00	2	2,152	0.09%
2022/12/30	1	24.25	0	0.00	24.45	1	2,054	0.05%
2022/12/29	0.1	24.30	1	23.95	24.55	-0.9	2,038	-0.04%
2022/12/28	5	24.44	11	24.71	24.10	-6	1,992	-0.30%
2022/12/27	3.1	24.61	1	24.50	25.20	2.1	1,949	0.11%
2022/12/26	2	25.60	2.1	25.73	25.95	-0.1	1,855	0.00%
2022/12/23	4	24.98	6.2	25.17	24.50	-2.2	1,636	-0.14%
2022/12/22	3.1	23.80	1	24.25	24.20	2.1	1,465	0.14%
2022/12/21	15.1	24.17	13	24.29	24.00	2.1	1,410	0.15%
2022/12/20	63.1	25.77	155.3	25.39	24.05	-92.2	1,317	-7.00%	大賣/
2022/12/19	101	24.85	3	24.85	24.85	98	944	10.38%	大買/
2022/12/16	4	23.14	4	22.94	22.60	0	907	0.00%
2022/12/15	4.3	22.75	0	0.00	22.45	4.3	840	0.51%
2022/12/14	4	23.03	2	23.95	23.50	2	819	0.24%
2022/12/13	18	24.05	16	23.57	23.80	2	767	0.26%
2022/12/12	12	22.86	7.4	22.98	22.90	4.6	622	0.73%
2022/12/09	2	22.10	2	22.50	22.20	0	552	0.00%
2022/12/08	6	22.63	4.3	22.47	22.60	1.7	551	0.30%
2022/12/07	9	22.41	5.2	22.61	22.75	3.8	530	0.72%
2022/12/06	1	21.45	0	0.00	21.25	1	505	0.20%
2022/12/02	2	20.80	0	0.00	20.80	2	514	0.39%
2022/12/01	0.3	20.68	0	0.00	20.75	0.3	520	0.06%
2022/11/24	2	20.85	1	20.45	20.45	1	826	0.12%
2022/11/23	1	20.40	0	0.00	20.60	1	832	0.12%
2022/11/21	2	20.30	0	0.00	20.35	2	854	0.23%
2022/11/11	0.1	20.15	0	0.00	20.05	0.1	1,051	0.01%
2022/10/17	0.1	19.30	0	0.00	19.55	0.1	1,242	0.01%
2022/10/13	0	0.00	9	19.64	19.15	-9	1,250	-0.72%
2022/10/12	1	19.75	3	19.93	19.90	-2	1,250	-0.16%
2022/10/11	5	19.99	0	0.00	19.80	5	1,250	0.40%
2022/10/06	0	0.00	1	20.85	20.85	-1	1,255	-0.08%
2022/10/05	5	21.45	1	20.70	20.70	4	1,264	0.32%
2022/10/04	0	0.00	9	21.06	21.15	-9	1,279	-0.70%
2022/09/29	6	20.47	0	0.00	20.80	6	1,293	0.46%
2022/09/28	10.2	20.63	5	20.00	19.80	5.2	1,290	0.40%
2022/09/27	0	0.00	1	20.80	21.20	-1	1,287	-0.08%
2022/09/21	0	0.00	1	22.80	22.40	-1	1,296	-0.08%
2022/09/19	1	22.20	0	0.00	22.45	1	1,298	0.08%
2022/09/15	0.2	23.12	0	0.00	22.85	0.2	1,305	0.01%
2022/09/14	1	23.50	9	23.44	23.40	-8	1,294	-0.62%
2022/09/13	0.1	24.05	6	24.00	23.85	-5.9	1,279	-0.46%
2022/09/08	0	0.00	3	24.10	24.25	-3	1,291	-0.23%
2022/09/07	0	0.00	1	24.10	23.55	-1	1,294	-0.08%
2022/09/06	0	0.00	1	24.00	23.85	-1	1,298	-0.08%
2022/09/05	0	0.00	6	25.50	24.45	-6	1,301	-0.46%
2022/09/02	1	25.35	2	25.70	24.80	-1	1,278	-0.08%
2022/09/01	23	25.91	17	25.43	25.60	6	1,287	0.47%
2022/08/31	3	24.52	3	24.58	24.50	0	1,262	0.00%
2022/08/25	12	24.05	13	23.98	23.95	-1	1,198	-0.08%
2022/08/24	0	0.00	1	23.95	23.80	-1	1,199	-0.08%
2022/08/23	15	23.08	17	23.48	23.50	-2	1,186	-0.17%
2022/08/22	3	23.52	1	23.40	23.25	2	1,183	0.17%
2022/08/19	4	23.40	2	23.13	23.40	2	1,140	0.18%
2022/08/18	7	23.22	16	23.43	22.95	-9	1,138	-0.79%
2022/08/17	10	22.64	1	23.15	23.10	9	1,098	0.82%
2022/08/16	6	21.93	5	21.91	21.80	1	1,074	0.09%
2022/08/15	0	0.00	1	21.78	21.80	-1	1,107	-0.09%
2022/08/12	0	0.00	2	20.60	20.75	-2	1,134	-0.18%
2022/08/11	0.1	20.52	0	0.00	20.55	0.1	1,272	0.01%
2022/08/10	2	20.35	1	20.40	20.40	1	1,348	0.08%
2022/08/09	3	20.35	0	0.00	20.40	3	1,382	0.22%
2022/08/08	0	0.00	1	20.05	20.15	-1	1,455	-0.07%
2022/08/05	1	19.85	2	20.00	19.95	-1	1,554	-0.06%
2022/08/03	0.1	19.65	0	0.00	19.50	0.1	1,806	0.01%
2022/08/02	3.1	19.90	3	19.95	19.95	0.1	2,026	0.00%
2022/08/01	0.1	20.25	0	0.00	20.25	0.1	2,167	0.00%
2022/07/29	0.1	20.15	0	0.00	20.20	0.1	2,486	0.00%
2022/07/28	0	20.15	16	20.22	20.20	-16	2,675	-0.60%
2022/07/27	1	19.90	0	0.00	20.40	1	2,933	0.03%
2022/07/15	2	19.25	9	19.31	19.30	-7	7,989	-0.09%
2022/07/14	15	19.40	15	19.50	19.50	0	8,459	0.00%
2022/07/12	20	19.89	18	19.30	19.30	2	9,055	0.02%
2022/07/04	0	0.00	0	19.50	19.50	0	9,637	0.00%
2022/07/01	0	19.05	1	19.25	19.05	-1	9,644	-0.01%
2022/06/30	2	20.25	2	20.00	20.05	0	9,629	0.00%
2022/06/29	4	20.58	3	20.77	20.60	1	9,614	0.01%
2022/06/28	0	0.00	2	20.50	20.50	-2	9,607	-0.02%
2022/06/23	1	20.55	11	20.63	20.40	-10	9,607	-0.10%
2022/06/22	0.1	20.40	6	20.68	20.25	-5.9	9,592	-0.06%
2022/06/20	0	0.00	29	20.42	20.35	-29	9,571	-0.30%
2022/06/16	2.1	21.55	8	21.14	21.00	-5.9	9,539	-0.06%
2022/06/15	10	21.50	11	21.41	21.40	-1	9,526	-0.01%
2022/06/14	26	21.72	25	21.41	21.35	1	9,517	0.01%
2022/06/13	1.1	22.45	0.7	22.49	22.30	0.4	9,488	0.00%
2022/06/10	4.1	23.73	9	23.83	23.40	-4.9	9,448	-0.05%
2022/06/09	3	23.68	3.5	23.81	23.95	-0.5	9,391	-0.01%
2022/06/08	0	0.00	11	22.86	22.85	-11	9,310	-0.12%
2022/06/07	3	22.80	1.3	22.85	22.80	1.7	9,299	0.02%
2022/06/06	70.1	23.03	7	22.87	22.80	63.1	9,289	0.68%
2022/06/02	5.1	23.15	0	0.00	23.10	5.1	9,276	0.05%
2022/05/31	2	23.65	1	23.40	23.25	1	9,247	0.01%
2022/05/30	2	23.35	1	23.20	23.60	1	9,232	0.01%
2022/05/27	1	22.85	1	22.90	22.80	0	9,210	0.00%
2022/05/24	0.1	22.65	0	0.00	22.70	0.1	9,156	0.00%
2022/05/23	3.1	23.25	3	23.32	23.30	0.1	9,132	0.00%
2022/05/20	3	23.53	0	0.00	23.00	3	9,081	0.03%
2022/05/19	9.1	24.37	8	24.34	23.55	1.1	9,032	0.01%
2022/05/18	9	24.46	7	24.62	24.55	2	8,890	0.02%
2022/05/17	1.1	23.62	1	23.60	23.80	0.1	8,805	0.00%
2022/05/16	2	23.40	2	23.60	23.55	0	8,766	0.00%
2022/05/13	8	23.02	6	23.18	23.25	2	8,686	0.02%
2022/05/12	5	22.63	8	22.76	23.00	-3	8,582	-0.03%
2022/05/11	7	23.65	6	24.12	23.00	1	8,465	0.01%
2022/05/10	42	23.08	24	23.36	24.20	18	8,321	0.22%
2022/05/09	102	24.61	0	0.00	23.90	102	8,094	1.26%	大買/鉅額交易
2022/05/06	7	25.49	10	25.45	25.00	-3	7,943	-0.04%
2022/05/05	52	25.29	33	25.22	25.00	19	7,620	0.25%
2022/05/04	47	26.91	170	25.29	25.10	-123	7,431	-1.66%	大賣/鉅額交易
2022/05/03	69	28.62	70	28.23	27.80	-1	7,172	-0.01%
2022/04/29	86	29.39	79	29.32	28.45	7	6,868	0.10%
2022/04/28	85	31.45	68	31.69	30.50	17	6,526	0.26%
2022/04/27	37	29.02	47	29.57	31.10	-10	5,369	-0.19%
2022/04/26	65	28.33	76	27.71	28.30	-11	4,714	-0.23%
2022/04/25	31	30.99	41	32.00	28.70	-10	4,437	-0.23%
2022/04/22	35	31.04	29	30.71	30.00	6	3,840	0.16%
2022/04/21	129	32.82	105	32.82	31.00	24	3,384	0.71%	大買/大賣/
2022/04/20	44	29.33	82	29.50	31.35	-38	2,068	-1.84%
2022/04/19	120	28.81	109	28.97	28.50	11	1,601	0.69%	大買/大賣/
2022/04/18	3	29.32	17	29.26	29.40	-14	1,104	-1.27%
2022/04/15	17	26.31	25	26.15	26.75	-8	1,115	-0.72%
2022/04/14	15	22.99	14	23.46	24.35	1	926	0.11%
2022/04/13	6	22.15	0	0.00	22.15	6	852	0.70%
2022/04/12	12	22.49	11.1	23.15	22.90	1	842	0.11%
2022/04/11	12	23.84	52	23.77	23.65	-40	799	-5.00%
2022/04/08	24	21.61	22	22.08	22.10	2	635	0.31%
2022/04/07	9	20.73	1	21.35	21.40	8	602	1.33%
2022/04/06	3	20.98	3	21.10	21.00	0	588	0.00%
2022/03/31	3	20.32	3	20.70	20.70	0	586	0.00%
2022/03/30	10	20.53	3	20.55	20.55	7	589	1.19%
2022/03/29	18	20.49	0	0.00	20.60	18	590	3.05%
2022/03/28	1	21.20	1	21.25	20.70	0	589	0.00%
2022/03/24	2	20.75	0	0.00	20.85	2	575	0.35%
2022/03/23	0	0.00	2	20.95	20.95	-2	588	-0.34%
2022/03/21	0	0.00	2	20.90	20.90	-2	579	-0.35%
2022/03/15	17	19.98	0	0.00	19.85	17	603	2.82%
2022/03/14	11	19.94	2	19.80	20.05	9	608	1.48%
2022/03/11	1	19.55	0	0.00	19.70	1	612	0.16%
2022/03/09	2	19.28	0	0.00	19.35	2	640	0.31%
2022/03/08	2	19.30	0	0.00	19.10	2	682	0.29%
2022/03/07	7	19.41	0	0.00	19.30	7	720	0.97%
2022/03/04	8	19.76	0	0.00	19.80	8	801	1.00%
2022/03/03	3	19.73	0	0.00	19.75	3	984	0.30%
2022/03/02	2	19.68	0	0.00	19.75	2	1,044	0.19%
2022/02/24	1	19.45	0	0.00	19.30	1	1,042	0.10%
2022/02/23	1	19.60	0	0.00	19.70	1	1,039	0.10%
2022/02/22	0	20.70	0	0.00	19.75	0	1,036	0.00%
2022/02/16	3	19.98	1	20.00	20.00	2	1,047	0.19%
2022/02/14	1	19.55	0	0.00	19.55	1	1,053	0.09%
2022/02/10	1	20.00	0	0.00	20.05	1	1,059	0.09%
2022/02/09	0	0.00	1	19.95	19.90	-1	1,062	-0.09%
2022/02/07	1	19.45	0	0.00	19.90	1	1,063	0.09%
2022/01/25	1	19.50	0	0.00	19.55	1	1,062	0.09%
2022/01/14	1	20.90	0	0.00	20.95	1	1,038	0.10%
2022/01/10	2	22.83	1	23.65	22.30	1	991	0.10%
2022/01/07	1	21.60	6.3	22.12	22.15	-5.3	893	-0.59%
2022/01/05	1	21.85	6	21.30	21.35	-5	834	-0.60%
2022/01/04	1	21.20	1	21.50	21.70	0	823	0.00%
2021/12/24	1	20.65	1	20.75	20.75	0	816	0.00%
2021/12/23	0	0.00	4	20.70	20.75	-4	813	-0.49%
2021/12/17	0	0.00	9	21.09	20.80	-9	811	-1.11%
2021/12/16	2	20.70	0	0.00	20.70	2	801	0.25%
2021/12/15	2	20.60	0	0.00	20.55	2	812	0.25%
2021/12/10	6	21.08	1	20.65	20.80	5	817	0.61%
2021/12/08	2	20.53	0	0.00	20.45	2	807	0.25%
2021/12/07	0.1	20.40	0	0.00	20.50	0.1	814	0.01%
2021/12/03	0	0.00	1	20.90	20.80	-1	972	-0.10%
2021/12/02	3	21.20	3	20.88	20.95	0	1,088	0.00%
2021/12/01	1	21.00	1.1	21.04	21.00	-0.1	1,061	-0.01%
2021/11/30	3	20.40	4	20.29	20.35	-1	1,024	-0.10%
2021/11/29	217	22.44	210	21.96	22.45	7	943	0.74%	大買/大賣/
2021/11/26	13	20.83	7	20.83	20.45	6	762	0.79%
2021/11/25	1.1	19.60	0	0.00	19.55	1.1	706	0.15%
2021/11/15	0	0.00	0	19.10	19.15	0	773	0.00%
2021/11/08	0	0.00	0	19.45	19.30	0	803	0.00%
2021/11/05	0	0.00	0	19.35	19.40	0	816	0.00%
2021/10/15	0	19.10	0	0.00	19.25	0	1,209	0.00%
2021/10/05	0	0.00	3	19.00	19.15	-3	1,458	-0.21%
2021/09/24	0	0.00	1	20.55	20.50	-1	1,601	-0.06%
2021/09/22	0.1	20.50	0	0.00	20.20	0.1	1,663	0.01%
2021/09/17	1	20.90	0	0.00	20.90	1	1,703	0.06%
2021/09/09	0	0.00	2	22.35	22.00	-2	2,057	-0.10%
2021/09/08	6.1	23.46	5.2	23.21	22.65	0.9	2,056	0.04%
2021/09/07	9.1	23.79	7.2	23.69	23.70	1.9	1,955	0.10%
2021/08/26	0.1	22.80	0	0.00	23.60	0.1	2,382	0.00%
2021/08/25	0	0.00	1	22.60	22.45	-1	2,786	-0.04%
2021/08/24	0	0.00	1	22.25	22.15	-1	3,538	-0.03%
2021/08/17	0.1	22.65	0	0.00	22.65	0.1	4,033	0.00%
2021/08/11	0	23.60	0	0.00	23.70	0	4,220	0.00%
2021/08/03	0	0.00	1	26.15	26.15	-1	4,938	-0.02%
2021/08/02	1	26.55	3	25.72	26.40	-2	4,936	-0.04%
2021/07/29	2	24.75	0	0.00	24.85	2	4,891	0.04%
2021/07/28	1	24.50	0	0.00	24.30	1	4,893	0.02%
2021/07/22	0	0.00	1	24.75	24.75	-1	4,938	-0.02%
2021/07/21	1	25.85	5	26.46	25.15	-4	4,922	-0.08%
2021/07/20	13	26.98	8	27.17	27.80	5	4,799	0.10%
2021/07/14	0	0.00	6	24.23	24.80	-6	4,669	-0.13%
2021/07/13	0	0.00	2	24.73	24.20	-2	4,642	-0.04%
2021/07/08	2	26.50	0	0.00	26.30	2	4,582	0.04%
2021/07/07	1	26.40	0	0.00	26.30	1	4,575	0.02%
2021/07/06	0	0.00	5	26.15	26.25	-5	4,587	-0.11%
2021/07/05	0	0.00	2	26.20	26.85	-2	4,587	-0.04%
2021/07/02	3	26.50	4	26.19	26.15	-1	4,562	-0.02%
2021/07/01	0	0.00	1	26.95	26.20	-1	4,546	-0.02%
2021/06/29	7	27.19	8	27.10	26.90	-1	4,493	-0.02%
2021/06/28	1	27.65	3	27.95	27.80	-2	4,462	-0.04%
2021/06/25	1	27.55	2	27.70	27.00	-1	4,416	-0.02%
2021/06/24	2	28.30	0	0.00	27.75	2	4,392	0.05%
2021/06/23	6.1	27.31	7	27.49	27.70	-0.9	4,348	-0.02%
2021/06/22	1	27.90	0	0.00	27.55	1	4,287	0.02%
2021/06/21	2.1	28.14	11	28.42	27.85	-9	4,259	-0.21%
2021/06/18	3.1	30.61	2	30.38	29.75	1.1	4,184	0.03%
2021/06/17	0	0.00	1	30.60	30.60	-1	4,120	-0.02%
2021/06/16	1	29.70	1.3	29.76	29.65	-0.3	4,135	-0.01%
2021/06/15	5	30.74	0	30.60	30.65	5	4,106	0.12%
2021/06/11	3	31.77	0.1	31.55	31.65	2.9	4,089	0.07%
2021/06/10	2	31.80	0	0.00	31.15	2	4,126	0.05%
2021/06/09	4	32.03	3	30.80	31.85	1	4,116	0.02%
2021/06/08	4	32.43	0	0.00	31.80	4	4,078	0.10%
2021/06/07	3.3	34.05	1	33.45	33.80	2.3	4,022	0.06%
2021/06/04	1.2	34.11	1	32.00	32.50	0.2	3,940	0.00%
2021/06/03	10	34.56	7	33.78	34.55	3	3,839	0.08%
2021/06/02	15	31.94	34.3	30.69	33.95	-19.3	3,640	-0.53%
2021/06/01	35.1	32.07	13	31.80	30.90	22.1	3,218	0.69%
2021/05/31	0	0.00	3	30.35	30.35	-3	2,467	-0.12%
2021/05/28	1	27.60	1	27.60	27.60	0	2,464	0.00%
2021/05/27	12	25.01	39	24.82	25.10	-27	2,461	-1.10%
2021/05/26	10	22.45	20	22.53	22.85	-10	2,241	-0.45%
2021/05/25	3	20.80	0	0.00	20.80	3	1,969	0.15%
2021/05/24	27	21.30	21	20.82	20.80	6	1,955	0.31%
2021/05/21	5	20.55	0	0.00	20.80	5	1,925	0.26%
2021/05/19	3	20.90	0	0.00	20.85	3	1,843	0.16%
2021/05/18	7	21.37	7.2	22.18	21.55	-0.2	1,770	-0.01%
2021/05/17	9	22.54	5	22.35	22.65	4	1,625	0.25%
2021/05/14	1	20.50	6	21.33	20.60	-5	1,409	-0.35%
2021/05/13	37	21.96	10	22.01	22.25	27	1,288	2.10%
2021/05/12	5	20.14	5	20.35	20.25	0	1,036	0.00%
2021/05/04	1.2	19.98	11	19.78	19.80	-9.8	929	-1.05%
2021/05/03	2	21.42	20	21.50	20.80	-18	903	-1.99%
2021/04/29	0.3	20.95	10	20.93	20.85	-9.8	863	-1.13%
2021/04/28	0	0.00	25	20.89	20.75	-25	843	-2.97%
2021/04/27	0	0.00	3	20.78	20.70	-3	839	-0.36%
2021/04/23	0	0.00	3	20.28	20.30	-3	841	-0.36%
2021/04/22	12	20.35	18	20.77	20.25	-6	846	-0.71%
2021/04/20	1	20.65	0	0.00	20.85	1	840	0.12%
2021/04/19	1	20.50	0	0.00	20.60	1	840	0.12%
2021/04/15	4	20.39	0	0.00	20.35	4	849	0.47%
2021/04/14	2	20.78	1	20.50	20.30	1	852	0.12%
2021/04/13	6	21.39	0	0.00	21.10	6	855	0.70%
2021/04/12	1	21.65	0	0.00	21.70	1	849	0.12%
2021/04/09	35	21.16	0	0.00	21.40	35	828	4.23%
2021/04/08	10	21.00	0	0.00	21.00	10	819	1.22%
2021/04/01	5	20.80	0	0.00	20.85	5	876	0.57%
2021/03/31	1	20.85	0.3	20.85	20.85	0.7	904	0.08%
2021/03/30	0	0.00	1	21.15	21.15	-1	928	-0.11%
2021/03/29	1	21.10	0	0.00	21.15	1	969	0.10%
2021/03/25	5	21.50	0	0.00	21.50	5	1,089	0.46%
2021/03/24	0	0.00	13	21.02	21.35	-13	1,106	-1.17%
2021/03/23	0	0.00	12	21.65	21.10	-12	1,100	-1.09%
2021/03/22	10	21.55	1	21.55	21.50	9	1,106	0.81%
2021/03/19	2	21.45	10.1	21.50	21.40	-8.1	1,095	-0.74%
2021/03/17	0	0.00	2.9	20.52	20.45	-2.9	1,080	-0.27%
2021/03/16	0	0.00	3	20.75	20.70	-3	1,076	-0.28%
2021/03/15	0.2	20.20	0	0.00	20.25	0.2	1,036	0.02%
2021/03/12	1	20.10	0	0.00	20.00	1	1,040	0.10%
2021/03/09	0	19.95	0	0.00	20.05	0	1,032	0.00%
2021/02/24	1	19.50	0	0.00	19.40	1	1,075	0.09%
2021/02/22	0.1	19.85	0	0.00	20.00	0.1	1,068	0.01%
2021/02/17	1	18.85	0	0.00	18.85	1	1,055	0.09%
2021/02/04	2	19.20	0	0.00	19.10	2	1,058	0.19%
2021/01/27	1	19.20	0	0.00	19.15	1	1,129	0.09%
2021/01/26	2	19.65	0	0.00	19.60	2	1,124	0.18%
2021/01/25	9	19.91	4	19.85	19.65	5	1,118	0.45%
2021/01/13	5	20.35	1	20.60	20.40	4	1,070	0.37%
2021/01/11	0	0.00	1	21.20	21.15	-1	1,049	-0.10%
2021/01/08	11	20.57	0	0.00	20.90	11	1,033	1.06%
2021/01/06	1	20.25	1	20.15	20.15	0	1,016	0.00%
2020/12/31	1	21.05	0	0.00	21.05	1	980	0.10%
2020/12/28	1	21.85	2	22.30	21.70	-1	946	-0.11%
2020/12/25	1	22.25	3	22.05	21.85	-2	915	-0.22%
2020/12/24	0	0.00	3	22.22	22.10	-3	881	-0.34%
2020/12/23	1	21.70	4	22.03	21.95	-3	847	-0.35%
2020/12/22	2	21.88	1	21.75	22.30	1	806	0.12%
2020/12/21	1	21.45	2	21.40	21.55	-1	729	-0.14%
2020/12/18	2	20.68	0	0.00	20.55	2	667	0.30%
2020/12/17	2	20.23	0	0.00	20.35	2	635	0.31%
2020/12/16	1	20.10	2	20.20	20.05	-1	624	-0.16%
2020/12/15	2	20.00	0	0.00	19.85	2	606	0.33%
2020/12/14	0	0.00	1	19.45	20.40	-1	584	-0.17%
2020/12/11	3	19.25	0	0.00	19.25	3	556	0.54%
2020/12/09	0	0.00	2	20.20	20.25	-2	540	-0.37%
2020/12/08	1	19.75	1	19.75	19.95	0	520	0.00%
2020/11/30	0	0.00	1	19.70	19.45	-1	516	-0.19%
2020/11/27	3	19.57	0	0.00	19.60	3	508	0.59%
2020/11/26	0	0.00	30	19.30	19.35	-30	496	-6.04%
2020/11/25	7	19.21	3	19.15	19.25	4	496	0.81%
2020/11/24	8	19.22	8	19.10	19.05	0	491	0.00%
2020/11/23	15	19.05	0	0.00	19.45	15	481	3.11%
2020/11/20	0	0.00	5	18.60	18.60	-5	460	-1.09%
2020/11/12	0	0.00	15	18.52	18.25	-15	516	-2.90%
2020/11/10	0	0.00	24	18.34	17.90	-24	533	-4.50%
2020/11/09	68	18.24	16	18.19	18.70	52	491	10.58%
2020/11/05	1	17.15	1	17.10	17.25	0	481	0.00%
2020/11/04	0	0.00	1	16.75	16.75	-1	492	-0.20%
2020/11/03	2	16.85	0	0.00	16.85	2	526	0.38%
2020/11/02	0.2	17.00	0	0.00	16.85	0.2	554	0.03%
2020/10/14	1	18.10	0	0.00	18.05	1	841	0.12%
2020/09/29	0	0.00	8	16.95	17.05	-8	1,345	-0.59%
2020/09/07	0	0.00	2	18.75	18.60	-2	2,533	-0.08%
2020/08/28	0	0.00	2	19.73	19.65	-2	2,674	-0.07%
2020/08/26	2	19.40	0	0.00	19.85	2	2,808	0.07%
2020/08/25	1.1	19.30	0	0.00	19.25	1.1	2,819	0.04%
2020/08/24	1	19.45	0	0.00	19.35	1	2,845	0.04%
2020/08/21	0	0.00	1	19.05	19.25	-1	2,891	-0.03%
2020/08/19	3	20.68	0	0.00	20.15	3	3,032	0.10%
2020/08/18	3	20.78	2	20.65	20.50	1	3,117	0.03%
2020/08/13	1	19.75	0	0.00	19.70	1	3,353	0.03%
2020/08/10	1	20.05	0	0.00	19.80	1	3,732	0.03%
2020/08/07	5	20.55	6	20.38	20.15	-1	3,841	-0.03%
2020/08/06	1	19.85	1	20.50	19.90	0	4,088	0.00%
2020/08/05	1	19.95	0	0.00	19.75	1	4,121	0.02%
2020/08/03	10	20.50	10	20.41	20.30	0	4,338	0.00%
2020/07/30	0	0.00	1	18.70	18.70	-1	4,869	-0.02%
2020/07/29	1	18.20	0	0.00	18.30	1	5,036	0.02%
2020/07/27	0	0.00	1	18.15	18.05	-1	5,220	-0.02%
2020/07/22	1	20.40	0	0.00	19.95	1	5,839	0.02%
2020/07/20	0	0.00	1	18.60	19.80	-1	6,548	-0.02%
2020/07/15	0	0.00	1	20.90	20.80	-1	6,553	-0.02%
2020/07/14	0	0.00	10	21.73	21.10	-10	6,574	-0.15%
2020/07/13	2	22.38	9	22.01	21.65	-7	6,631	-0.11%
2020/07/10	1	21.70	0	0.00	21.20	1	6,568	0.02%
2020/07/09	12	22.22	0	0.00	22.05	12	6,545	0.18%
2020/07/08	7	22.04	39	21.54	21.90	-32	6,578	-0.49%
2020/07/07	0	0.00	1	20.70	20.60	-1	6,526	-0.02%
2020/07/03	0	0.00	10	21.70	21.15	-10	6,592	-0.15%
2020/07/02	1	21.70	31	21.98	21.55	-30	6,720	-0.45%
2020/07/01	18	21.25	0	0.00	21.40	18	6,783	0.27%
2020/06/30	55	21.39	23	21.76	21.45	32	6,843	0.47%
2020/06/29	56	22.00	35	22.17	22.00	21	6,814	0.31%
2020/06/24	0	0.00	2	20.50	20.50	-2	6,648	-0.03%
2020/06/22	0	0.00	2	22.30	21.10	-2	6,690	-0.03%
2020/06/19	5	23.00	10	22.42	22.20	-5	6,664	-0.08%
2020/06/18	9	23.19	8	23.09	23.00	1	6,678	0.01%
2020/06/17	1	22.25	57	21.97	22.50	-56	6,602	-0.85%
2020/06/16	71	22.34	22	22.36	22.40	49	6,549	0.75%
2020/06/15	5	20.60	0	0.00	20.80	5	6,290	0.08%
2020/06/12	1	18.95	0	0.00	18.95	1	6,198	0.02%
2020/06/11	0	0.00	1	19.85	18.60	-1	6,198	-0.02%
2020/06/10	9	19.63	2	19.90	19.40	7	6,200	0.11%
2020/06/04	1	19.45	0	0.00	19.40	1	6,201	0.02%
2020/06/03	6	20.10	0	0.00	19.95	6	6,243	0.10%
2020/06/02	1	18.10	0	0.00	18.85	1	6,216	0.02%
2020/05/28	1	19.90	0	0.00	19.25	1	7,066	0.01%
2020/05/26	12	21.08	40	20.80	20.55	-28	7,369	-0.38%
2020/05/25	5	21.62	99	22.00	21.60	-94	7,353	-1.28%
2020/05/22	0	0.00	10	21.73	21.40	-10	7,567	-0.13%
2020/05/21	1	21.00	2	21.23	21.10	-1	7,532	-0.01%
2020/05/20	9	20.76	7	21.29	20.65	2	7,575	0.03%
2020/05/19	4	21.75	13	22.31	20.60	-9	7,520	-0.12%
2020/05/18	89	21.93	14	21.33	21.45	75	7,397	1.01%
2020/05/15	11	20.71	11	20.73	20.60	0	7,244	0.00%
2020/05/14	15	20.75	4	21.40	19.90	11	7,145	0.15%
2020/05/13	1	20.45	0	0.00	20.85	1	7,034	0.01%
2020/05/12	10	20.65	1	20.55	20.40	9	6,792	0.13%
2020/05/11	1	19.65	2	19.85	19.95	-1	6,748	-0.01%
2020/05/08	37	20.87	0	0.00	20.05	37	6,657	0.56%
2020/05/07	35	24.55	30	24.28	22.25	5	6,606	0.08%
2020/05/06	12	23.33	30	22.32	23.80	-18	6,379	-0.28%
2020/05/05	41	21.46	20	21.25	21.65	21	6,154	0.34%
2020/05/04	56	21.06	47	20.78	20.65	9	5,992	0.15%
2020/04/30	11	20.10	15.1	20.25	20.10	-4.1	5,898	-0.07%
2020/04/29	4	21.14	4	21.05	20.70	0	5,891	0.00%
2020/04/28	1	20.40	40	20.60	20.10	-39	5,688	-0.69%
2020/04/27	10	21.49	23	21.27	21.50	-13	5,600	-0.23%
2020/04/24	84	20.16	53	19.67	20.70	31	5,299	0.58%
2020/04/23	10	18.79	40	18.80	19.05	-30	4,780	-0.63%
2020/04/22	8	17.25	3	17.22	17.35	5	4,548	0.11%
2020/04/21	3	17.08	0	0.00	16.95	3	4,504	0.07%
2020/04/20	12	17.70	1	17.60	17.60	11	4,472	0.25%
2020/04/17	15	17.52	0	0.00	17.40	15	4,432	0.34%
2020/04/16	37	17.64	17	17.91	17.85	20	4,377	0.46%
2020/04/15	15	17.32	5	17.20	17.10	10	4,280	0.23%
2020/04/14	1	17.50	3	17.53	17.75	-2	4,239	-0.05%
2020/04/13	8	17.78	9	17.77	17.90	-1	4,192	-0.02%
2020/04/10	10	17.62	6	17.97	17.30	4	4,078	0.10%
2020/04/09	0	0.00	1	17.00	16.95	-1	3,997	-0.03%
2020/04/08	1	17.70	1	17.30	17.30	0	3,949	0.00%
2020/04/07	5	17.31	5	17.51	17.15	0	3,883	0.00%
2020/04/06	1	16.80	12	16.05	17.15	-11	3,727	-0.30%
2020/04/01	11	15.48	0	0.00	15.60	11	3,610	0.30%
2020/03/31	0	0.00	2	14.20	14.20	-2	3,527	-0.06%
2020/03/26	1	15.00	2	15.25	15.40	-1	3,434	-0.03%
2020/03/25	3	14.55	3	14.70	14.30	0	3,374	0.00%
2020/03/24	0	0.00	2	14.70	14.55	-2	3,338	-0.06%
2020/03/23	3	14.47	1	14.60	14.90	2	3,267	0.06%
2020/03/19	1	12.35	0	0.00	12.35	1	3,147	0.03%
2020/03/17	1.1	13.58	0	0.00	13.35	1.1	3,099	0.04%
2020/03/16	1	14.95	1	15.25	14.80	0	3,068	0.00%
2020/03/06	1	23.00	2	23.25	21.90	-1	2,845	-0.04%
2020/03/05	115	22.13	129.1	22.04	22.20	-14.1	2,778	-0.51%	大買/大賣/
2020/03/04	131	21.45	129	21.29	21.55	2	2,328	0.09%	大買/大賣/
2020/03/03	33	19.40	23	19.56	19.60	10	2,065	0.48%
2020/03/02	11	18.77	30	19.15	19.60	-19	1,824	-1.04%
2020/02/27	51	17.83	44	17.68	17.85	7	1,586	0.44%
2020/02/26	1	16.75	0	0.00	16.25	1	1,414	0.07%
2020/02/25	14	17.13	7	17.10	16.65	7	1,365	0.51%
2020/02/21	9	14.62	11	14.63	15.00	-2	980	-0.20%
2020/02/20	2	13.53	2	13.60	13.65	0	889	0.00%
2020/02/18	0	0.00	1	13.30	13.10	-1	841	-0.12%
2020/02/17	1	13.65	3	13.57	13.45	-2	834	-0.24%
2020/02/10	3	14.25	5	14.06	13.60	-2	735	-0.27%
2020/02/07	16	14.01	11	14.04	14.30	5	642	0.78%
2020/02/04	3	14.05	0	0.00	13.55	3	484	0.62%
2020/02/03	8	13.84	6	13.85	13.90	2	435	0.46%
2020/01/31	3	12.85	3	13.00	12.65	0	340	0.00%
2020/01/30	9	13.47	19	13.41	13.50	-10	314	-3.18%
2019/12/09	0	0.00	4	12.30	12.35	-4	795	-0.50%
2019/12/06	4	12.40	0	0.00	12.40	4	793	0.50%
2019/11/21	1	12.35	2	12.25	12.35	-1	720	-0.14%
2019/11/20	0	0.00	1	12.25	12.30	-1	711	-0.14%
2019/11/19	2	12.68	0	0.00	12.50	2	702	0.28%
2019/11/14	0	0.00	5	11.74	11.75	-5	662	-0.75%
2019/11/13	1	11.90	0	0.00	11.85	1	658	0.15%
2019/11/01	1	12.00	5	11.95	12.00	-4	648	-0.62%
2019/10/30	0	0.00	1	11.80	11.70	-1	638	-0.16%
2019/10/28	1	11.65	0	0.00	11.65	1	639	0.16%
2019/10/24	0	0.00	4	12.05	11.85	-4	639	-0.63%
2019/10/23	6	11.80	7	11.86	12.05	-1	636	-0.16%
2019/10/22	0	0.00	1	11.60	11.60	-1	629	-0.16%
2019/10/21	1	11.55	0	0.00	11.50	1	631	0.16%
2019/10/18	0	0.00	5	11.60	11.60	-5	640	-0.78%
2019/10/17	3	11.58	0	0.00	11.65	3	666	0.45%
2019/10/15	0	0.00	1	11.80	11.70	-1	696	-0.14%
2019/10/09	2	11.93	0	0.00	11.70	2	689	0.29%
2019/10/04	0	0.00	1	12.30	12.05	-1	662	-0.15%
2019/10/03	0	0.00	1	12.30	12.25	-1	658	-0.15%
2019/10/02	7	12.14	0	0.00	12.15	7	639	1.10%
2019/10/01	0	0.00	1	12.60	12.55	-1	617	-0.16%
2019/09/27	2	12.68	0	0.00	12.80	2	590	0.34%
2019/09/26	2	13.38	1	13.30	13.10	1	549	0.18%
2019/09/25	12	12.81	6	12.40	12.85	6	365	1.64%
2019/09/24	13	11.55	7	11.40	11.70	6	245	2.45%
2019/07/19	20	11.82	20	12.05	11.80	0	146	0.00%
2019/07/18	7	11.40	10	11.79	12.00	-3	119	-2.51%
2019/06/04	1	10.40	0	0.00	10.45	1	138	0.72%
2019/05/27	2	10.45	0	0.00	10.50	2	162	1.23%
2019/05/02	0	0.00	0.2	10.90	10.85	-0.2	179	-0.09%
2019/03/29	5	11.50	0	0.00	11.55	5	217	2.29%
2019/03/28	20	11.65	25	11.60	11.65	-5	214	-2.33%
2019/01/09	0	0.00	2	11.50	11.25	-2	173	-1.15%
2019/01/08	3	11.50	0	0.00	11.45	3	171	1.75%
2018/12/03	0	0.00	1	10.85	10.85	-1	253	-0.39%
2018/10/18	0	0.00	1	11.45	11.35	-1	323	-0.31%
2018/10/17	2	11.45	0	0.00	11.50	2	324	0.62%
2018/10/16	1	11.20	1	11.20	11.10	0	316	0.00%
2018/10/01	9	12.53	9	12.58	12.55	0	324	0.00%
2018/09/14	1	12.45	1	12.40	12.40	0	314	0.00%
2018/07/12	1	13.15	1	13.10	13.50	0	638	0.00%
2018/06/12	16	14.30	2	14.35	14.30	14	1,300	1.08%
2018/06/05	0	0.00	2	13.85	13.85	-2	1,312	-0.15%
2018/06/04	0	0.00	1	14.10	13.85	-1	1,347	-0.07%
2018/06/01	8	14.11	7	14.24	14.00	1	1,374	0.07%
2018/05/30	3	13.30	0	0.00	13.20	3	1,336	0.22%
2018/05/28	0	0.00	5	13.35	13.15	-5	1,345	-0.37%
2018/05/16	0	0.00	1	14.65	14.30	-1	1,332	-0.08%
2018/05/15	7	14.45	7	14.51	14.35	0	1,325	0.00%
2018/05/14	0	0.00	5	14.20	14.15	-5	1,328	-0.38%
2018/05/03	0	0.00	6	14.65	14.40	-6	1,338	-0.45%
2018/05/02	6	14.50	0	0.00	14.50	6	1,332	0.45%
2018/04/24	0	0.00	1	14.90	14.75	-1	1,447	-0.07%
2018/04/23	22	15.13	22	15.23	15.25	0	1,504	0.00%
2018/04/20	1	14.65	1	14.65	14.50	0	1,586	0.00%
2018/04/19	1	14.55	0	0.00	14.35	1	1,669	0.06%
2018/04/17	5	13.80	0	0.00	13.70	5	1,648	0.30%
2018/04/11	0	0.00	2	15.00	14.95	-2	1,629	-0.12%
2018/04/03	1	15.45	2	15.35	15.05	-1	1,568	-0.06%
2018/03/31	1	15.00	0	0.00	15.00	1	1,506	0.07%
2018/03/30	1	15.85	0	0.00	14.85	1	1,487	0.07%
2018/03/28	2	15.23	7	15.66	15.60	-5	1,422	-0.35%
2018/03/27	1	14.65	0	0.00	14.80	1	1,329	0.08%
2018/03/26	8	15.40	12	15.47	15.25	-4	1,311	-0.31%
2018/03/23	2	14.40	10	14.75	14.20	-8	1,239	-0.65%
2018/03/22	1	14.15	0	0.00	13.80	1	1,198	0.08%
2018/03/20	4	14.49	0	0.00	14.55	4	1,125	0.36%
2018/03/19	58	14.74	45	15.09	14.70	13	1,114	1.17%
2018/03/16	9	15.11	13	15.10	15.15	-4	1,037	-0.39%
2018/03/15	0	0.00	1	13.80	13.80	-1	931	-0.11%
2018/03/12	0	0.00	1	13.45	13.20	-1	914	-0.11%
2018/03/09	3	13.93	1	13.60	13.35	2	912	0.22%
2018/03/08	0	0.00	15	13.47	13.30	-15	893	-1.68%
2018/03/07	17	13.06	0	0.00	13.40	17	861	1.97%
2018/03/06	0	0.00	3	12.28	12.20	-3	835	-0.36%
2018/02/21	1	12.85	0	0.00	12.85	1	979	0.10%
2018/02/06	0	0.00	30	13.01	12.25	-30	1,014	-2.96%
2018/02/01	0	0.00	5	13.80	13.80	-5	1,034	-0.48%
2018/01/31	0	0.00	5	14.00	14.00	-5	1,032	-0.48%
2018/01/29	0	0.00	1	14.55	14.35	-1	1,025	-0.10%
2018/01/26	2	15.00	0	0.00	14.80	2	1,013	0.20%
2018/01/25	1	15.25	0	0.00	15.05	1	1,001	0.10%
2018/01/22	2	15.68	2	15.58	15.15	0	955	0.00%
2018/01/19	2	15.70	0	0.00	15.50	2	932	0.21%
2018/01/18	20	16.09	1	15.55	15.50	19	905	2.10%
2018/01/17	2	15.05	9	15.26	15.45	-7	822	-0.85%
2018/01/16	35	15.31	4	15.74	15.75	31	749	4.14%
2018/01/15	13	13.92	13	13.96	14.35	0	612	0.00%