優盛 (4121)-華南永昌-中正券商分點個股進出

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
22.80
漲跌
▲0.40
漲幅
+1.79%
成交量
205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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/05/08	0	22.85	17	22.80	22.80	-17	443	-3.83%
2024/05/07	3	22.35	40	22.33	22.40	-37	442	-8.36%
2024/05/06	0	0.00	2	22.70	22.70	-2	438	-0.46%
2024/05/03	3	22.62	0	0.00	22.55	3	438	0.68%
2024/04/30	10	22.90	6	22.85	22.80	4	439	0.91%
2024/04/29	0	0.00	25	22.50	22.50	-25	436	-5.73%
2024/04/26	0	0.00	2	22.65	22.50	-2	434	-0.46%
2024/04/25	3	22.40	0	0.00	22.45	3	433	0.69%
2024/04/24	0	0.00	24	22.73	22.75	-24	433	-5.54%
2024/04/23	1	22.40	20	22.38	22.35	-19	432	-4.39%
2024/04/22	5	22.55	57	22.46	22.40	-52	429	-12.10%
2024/04/19	0	0.00	4	23.03	22.80	-4	424	-0.94%
2024/04/18	3	23.55	2	23.60	23.70	1	419	0.24%
2024/04/17	0	0.00	6	23.65	23.70	-6	419	-1.43%
2024/04/16	3	23.20	3	23.65	23.50	0	420	0.00%
2024/04/12	0	0.00	2	24.40	24.35	-2	415	-0.48%
2024/04/11	6	24.35	0	0.00	24.20	6	416	1.44%
2024/04/10	0	0.00	4	25.00	24.75	-4	416	-0.96%
2024/04/09	3	24.80	0	0.00	24.75	3	452	0.66%
2024/04/02	2	25.50	0	0.00	25.25	2	442	0.45%
2024/04/01	0	0.00	2	25.85	25.75	-2	439	-0.46%
2024/03/29	5	25.67	2	25.95	25.45	3	437	0.69%
2024/03/28	1	26.15	2	26.70	26.10	-1	432	-0.23%
2024/03/27	2	26.35	0	0.00	26.35	2	429	0.47%
2024/03/26	1	26.65	4	26.64	26.65	-3	437	-0.69%
2024/03/25	14	27.33	15	26.60	26.00	-1	441	-0.23%
2024/03/22	66	27.63	7	27.44	27.90	59	439	13.41%
2024/03/21	4	26.85	4	27.18	27.20	0	426	0.00%
2024/03/20	2	26.55	5	26.71	26.90	-3	415	-0.72%
2024/03/19	0	26.70	1	26.70	26.65	-1	411	-0.24%
2024/03/18	12	26.23	3	26.23	26.40	9	403	2.23%
2024/03/15	7	25.94	3	26.20	26.00	4	397	1.01%
2024/03/14	47	26.11	3	26.30	26.20	44	391	11.25%
2024/03/13	40	26.05	6	26.22	26.20	34	390	8.70%
2024/03/12	32	25.96	1	26.30	26.00	31	384	8.06%
2024/03/11	30	25.84	6	25.88	26.00	24	396	6.06%
2024/03/08	3	25.50	0	0.00	25.65	3	407	0.74%
2024/03/07	18	25.76	5	25.55	25.75	13	422	3.08%
2024/03/06	118	25.84	11	25.77	25.85	107	483	22.13%	大買/鉅額交易
2024/03/04	2	24.80	0	0.00	24.75	2	550	0.36%
2024/02/23	0	0.00	3	24.80	24.60	-3	682	-0.44%
2024/02/20	3	24.40	0	0.00	24.45	3	679	0.44%
2024/02/19	0	0.00	1	24.80	24.80	-1	677	-0.15%
2024/02/16	11	24.53	1	24.50	24.60	10	675	1.48%
2024/02/15	0	0.00	1	24.10	24.10	-1	671	-0.15%
2024/02/01	0	0.00	1	23.85	23.80	-1	676	-0.15%
2024/01/31	0	0.00	2	23.90	23.80	-2	680	-0.29%
2024/01/30	0	0.00	1	23.75	23.75	-1	698	-0.14%
2024/01/24	3	24.02	2	24.20	23.95	1	699	0.14%
2024/01/22	0	0.00	1	23.90	23.90	-1	704	-0.14%
2024/01/19	1	23.60	1	23.90	23.70	0	709	0.00%
2024/01/15	2	24.12	0	0.00	24.15	2	706	0.28%
2024/01/10	2	24.25	2	24.20	23.90	0	712	0.00%
2024/01/09	4	24.44	0	0.00	24.25	4	710	0.56%
2024/01/05	3	24.95	0	0.00	24.95	3	709	0.42%
2024/01/04	6	25.27	1	25.60	25.15	5	706	0.71%
2024/01/03	1	25.65	10	25.86	25.40	-9	704	-1.28%
2024/01/02	2	25.18	0	0.00	25.25	2	665	0.30%
2023/12/26	2	24.95	0	0.00	24.95	2	663	0.30%
2023/12/25	1	24.90	5	24.91	24.90	-4	661	-0.60%
2023/12/22	6	25.24	8	25.20	25.20	-2	657	-0.30%
2023/12/21	8	25.90	4	26.03	25.35	4	654	0.61%
2023/12/20	14	25.78	13	25.45	25.45	1	639	0.16%
2023/12/19	16	25.98	8	25.84	26.00	8	623	1.28%
2023/12/18	0	0.00	3	25.43	25.15	-3	594	-0.50%
2023/12/15	2	24.98	0	0.00	24.90	2	589	0.34%
2023/12/14	0	0.00	4	25.35	24.90	-4	589	-0.68%
2023/12/08	0	0.00	3	25.63	25.25	-3	587	-0.51%
2023/12/07	5	25.45	4	25.60	25.30	1	584	0.17%
2023/12/06	9	25.68	0	0.00	25.60	9	579	1.55%
2023/12/05	9	26.24	2	26.90	26.15	7	562	1.24%
2023/12/04	5	27.08	0	0.00	27.05	5	545	0.92%
2023/12/01	4	27.58	7.2	27.44	27.25	-3.2	516	-0.62%
2023/11/30	2	26.40	0	0.00	26.50	2	447	0.45%
2023/11/29	3	26.23	4	27.06	26.95	-1	427	-0.23%
2023/11/28	4	26.13	1	27.30	26.25	3	356	0.84%
2023/11/27	0	0.00	10	26.24	26.80	-10	285	-3.50%
2023/11/24	0	0.00	2	24.60	24.40	-2	221	-0.90%
2023/11/21	0.1	23.90	0	0.00	24.00	0.1	218	0.02%
2023/11/17	0	0.00	6	24.00	24.20	-6	223	-2.69%
2023/11/10	2	23.80	0	0.00	23.65	2	242	0.83%
2023/11/09	0	0.00	2	24.80	24.30	-2	244	-0.82%
2023/11/08	3	24.65	5	24.50	24.30	-2	251	-0.80%
2023/11/07	2	24.55	0	0.00	24.80	2	260	0.77%
2023/11/06	6	23.75	0	0.00	23.80	6	259	2.32%
2023/11/01	0	23.50	0	0.00	23.35	0	280	0.00%
2023/10/31	0	23.45	0	0.00	23.25	0	286	0.00%
2023/10/27	0	0.00	3	23.12	23.50	-3	299	-1.00%
2023/10/26	2	22.98	2	23.20	22.80	0	311	0.00%
2023/10/25	0	0.00	2	22.95	22.90	-2	321	-0.62%
2023/10/23	0	0.00	4	22.88	22.60	-4	344	-1.16%
2023/10/16	4	22.73	0	0.00	22.65	4	531	0.75%
2023/10/11	4	23.55	2	23.30	23.30	2	708	0.28%
2023/10/06	0	0.00	1	23.80	23.70	-1	722	-0.14%
2023/10/04	1	23.70	0	0.00	23.80	1	759	0.13%
2023/10/03	0	0.00	1	24.00	23.85	-1	773	-0.13%
2023/10/02	0	0.00	3	24.07	24.10	-3	793	-0.38%
2023/09/28	4	23.85	2	24.20	23.80	2	826	0.24%
2023/09/27	2	23.85	0	0.00	23.90	2	865	0.23%
2023/09/26	3	24.25	0	0.00	23.90	3	902	0.33%
2023/09/25	0	0.00	2	24.50	24.45	-2	962	-0.21%
2023/09/22	1	24.50	0	0.00	24.50	1	1,127	0.09%
2023/09/20	2	24.00	0	0.00	24.05	2	1,586	0.13%
2023/09/18	0	0.00	1	24.35	24.80	-1	1,686	-0.06%
2023/09/15	3	24.25	0	0.00	24.25	3	1,688	0.18%
2023/09/14	0	0.00	1	24.30	24.50	-1	1,701	-0.06%
2023/09/12	1	23.40	0	0.00	23.35	1	1,752	0.06%
2023/09/06	1	23.80	0	0.00	23.80	1	1,812	0.06%
2023/09/05	3	23.60	3	24.00	24.00	0	1,835	0.00%
2023/09/04	0.1	24.00	0	0.00	23.95	0.1	1,857	0.00%
2023/09/01	0	0.00	1	24.15	24.10	-1	1,893	-0.05%
2023/08/31	0	0.00	1	24.25	24.25	-1	1,966	-0.05%
2023/08/30	3	23.85	4	23.85	24.00	-1	1,994	-0.05%
2023/08/29	0	0.00	2	23.70	23.60	-2	2,020	-0.10%
2023/08/28	3	23.50	0	0.00	23.35	3	2,030	0.15%
2023/08/25	0	0.00	6	23.70	23.85	-6	2,042	-0.29%
2023/08/24	8	23.49	4	23.95	23.40	4	2,059	0.19%
2023/08/22	1	23.70	0	0.00	23.60	1	2,101	0.05%
2023/08/21	0	0.00	6	23.93	23.90	-6	2,118	-0.28%
2023/08/18	6	23.93	0	0.00	23.60	6	2,152	0.28%
2023/08/17	2	24.25	2	24.50	24.35	0	2,203	0.00%
2023/08/16	3	24.10	0	0.00	24.30	3	2,245	0.13%
2023/08/15	0	0.00	6	24.50	24.60	-6	2,277	-0.26%
2023/08/14	3	24.50	0	0.00	24.15	3	2,303	0.13%
2023/08/10	3	25.90	0	0.00	25.35	3	2,323	0.13%
2023/08/08	3	26.60	1	26.55	26.50	2	2,438	0.08%
2023/08/07	3	26.70	3	26.90	27.15	0	2,576	0.00%
2023/08/04	0	0.00	5	27.10	27.20	-5	2,619	-0.19%
2023/08/02	5	27.03	0	0.00	26.85	5	2,739	0.18%
2023/08/01	5	27.38	2	27.80	27.35	3	2,833	0.11%
2023/07/31	4	27.65	0	0.00	27.40	4	3,006	0.13%
2023/07/28	5	28.22	0	0.00	28.00	5	3,308	0.15%
2023/07/26	3	28.47	0	0.00	28.40	3	4,032	0.07%
2023/07/25	0	0.00	3	28.97	29.10	-3	4,120	-0.07%
2023/07/24	2	28.33	1	28.60	28.25	1	4,267	0.02%
2023/07/21	0	0.00	50	29.51	29.20	-50	4,314	-1.16%
2023/07/20	4	29.94	0	0.00	30.00	4	4,445	0.09%
2023/07/19	20	30.33	12.2	30.31	30.35	7.8	4,449	0.18%
2023/07/18	43	30.03	44	30.04	29.85	-1	4,382	-0.02%
2023/07/17	16	29.14	16	29.27	29.20	0	4,298	0.00%
2023/07/14	41	28.65	2	28.75	28.85	39	4,297	0.91%
2023/07/13	1	28.00	0	0.00	27.80	1	4,305	0.02%
2023/07/11	1	28.50	4	28.40	28.30	-3	4,300	-0.07%
2023/07/10	4	29.50	0	0.00	29.05	4	4,282	0.09%
2023/07/07	1.1	29.41	50	29.28	29.25	-48.9	4,278	-1.14%
2023/07/06	7	29.83	1	30.45	29.65	6	4,260	0.14%
2023/07/05	1	29.95	3	30.25	30.15	-2	4,230	-0.05%
2023/07/04	3.1	29.62	0	0.00	29.35	3.1	4,198	0.07%
2023/07/03	6.1	30.09	1	30.15	30.25	5.1	4,166	0.12%
2023/06/30	2	30.77	11	30.52	30.70	-9	4,107	-0.22%
2023/06/29	51	29.97	1	30.05	30.05	50	3,948	1.27%
2023/06/28	6	30.10	7	29.64	28.55	-1	3,765	-0.03%
2023/06/27	11	27.99	2	28.95	29.45	9	3,494	0.26%
2023/06/26	0	26.50	0	0.00	26.80	0	3,406	0.00%
2023/06/20	0	0.00	1	26.65	26.60	-1	3,393	-0.03%
2023/06/16	1	28.60	0	0.00	28.65	1	3,370	0.03%
2023/06/12	0	0.00	0	28.40	28.10	0	3,317	0.00%
2023/06/07	1	29.05	0	0.00	28.90	1	3,278	0.03%
2023/06/06	6	29.45	6	29.40	29.35	0	3,251	0.00%
2023/06/05	0	0.00	3	28.02	28.40	-3	3,185	-0.09%
2023/06/02	3	27.73	3	27.63	27.55	0	3,165	0.00%
2023/05/30	1	27.35	0	0.00	27.05	1	3,163	0.03%
2023/05/23	2	28.90	2	29.25	29.40	0	3,133	0.00%
2023/05/22	1	27.25	14	27.74	28.30	-13	3,077	-0.42%
2023/05/19	3	28.60	1	28.00	28.00	2	3,034	0.07%
2023/05/18	2	28.95	0	0.00	28.90	2	3,000	0.07%
2023/05/17	1	28.80	1	29.10	29.00	0	2,974	0.00%
2023/05/15	2	29.03	2	28.80	28.80	0	2,933	0.00%
2023/05/12	4	29.24	2.4	29.61	29.45	1.7	2,880	0.06%
2023/05/11	5	30.97	0	0.00	29.90	5	2,815	0.18%
2023/05/10	1	33.20	0	0.00	33.20	1	2,687	0.04%
2023/05/09	57	33.62	52	34.95	33.55	5	2,643	0.19%
2023/05/08	3	34.40	0	0.00	34.55	3	2,525	0.12%
2023/05/05	3	34.90	5.1	34.81	34.75	-2.1	2,429	-0.08%
2023/05/04	94	35.73	112	35.67	36.10	-18	2,260	-0.80%	大賣/
2023/05/03	19	35.31	20	34.73	35.85	-1	1,953	-0.05%
2023/05/02	53.1	33.68	67.4	34.60	34.60	-14.4	1,731	-0.83%
2023/04/28	0	0.00	1.1	33.60	33.60	-1.1	1,226	-0.09%
2023/04/27	4.1	28.76	1	30.55	30.55	3.1	1,131	0.27%
2023/04/26	0	0.00	2	26.75	27.80	-2	981	-0.20%
2023/04/25	0	0.00	1	27.25	27.50	-1	919	-0.11%
2023/04/21	1	24.90	0	0.00	24.85	1	786	0.13%
2023/04/20	1	25.80	1	26.20	25.50	0	771	0.00%
2023/04/18	0	0.00	1	25.30	25.05	-1	734	-0.14%
2023/04/17	0.1	24.65	0	0.00	24.90	0.1	740	0.01%
2023/04/14	0	0.00	0.1	24.50	24.45	-0.1	755	-0.01%
2023/04/10	0.1	23.95	0	0.00	23.95	0.1	926	0.01%
2023/04/06	0	23.90	0	0.00	24.05	0	1,235	0.00%
2023/03/30	0	0.00	0	23.85	23.65	0	1,474	0.00%
2023/03/29	0	24.15	0	0.00	23.75	0	1,572	0.00%
2023/03/23	0.1	24.00	0	0.00	23.75	0.1	2,104	0.00%
2023/03/16	0.2	23.27	0	0.00	23.05	0.2	2,447	0.01%
2023/03/15	0	0.00	1	23.40	23.45	-1	2,485	-0.04%
2023/03/13	3	22.70	3	22.95	22.95	0	2,499	0.00%
2023/03/09	0.3	24.15	0	0.00	23.90	0.3	2,482	0.01%
2023/03/08	0.1	24.25	0	0.00	24.05	0.1	2,478	0.00%
2023/03/02	5	24.55	11	24.45	24.60	-6	2,453	-0.24%
2023/03/01	3	23.90	3	24.00	23.90	0	2,434	0.00%
2023/02/22	3	23.90	1	23.95	24.30	2	2,413	0.08%
2023/02/21	36	24.53	39	24.48	24.25	-3	2,413	-0.12%
2023/02/20	0	0.00	4	23.80	23.90	-4	2,365	-0.17%
2023/02/10	3	23.40	0	0.00	23.40	3	2,368	0.13%
2023/02/09	5	23.76	0	0.00	23.70	5	2,366	0.21%
2023/02/08	6	24.10	3	24.35	24.00	3	2,358	0.13%
2023/02/07	0	0.00	1	24.65	24.35	-1	2,340	-0.04%
2023/02/06	0	0.00	7	24.38	24.35	-7	2,334	-0.30%
2023/02/03	1	24.30	3	24.32	24.15	-2	2,334	-0.09%
2023/02/02	6	24.19	3	24.35	24.20	3	2,325	0.13%
2023/02/01	0	0.00	3	24.02	23.90	-3	2,314	-0.13%
2023/01/31	3	23.45	2	23.60	23.70	1	2,305	0.04%
2023/01/30	4	23.38	0	0.00	23.45	4	2,297	0.17%
2023/01/17	0	0.00	1	23.60	23.55	-1	2,295	-0.04%
2023/01/13	3	23.50	1	23.30	23.35	2	2,278	0.09%
2023/01/12	1	23.35	0	0.00	23.35	1	2,270	0.04%
2023/01/11	0	0.00	1	23.75	23.90	-1	2,228	-0.04%
2023/01/10	1	23.35	1	23.80	23.40	0	2,209	0.00%
2023/01/09	0	0.00	1	23.50	23.75	-1	2,206	-0.05%
2023/01/06	1	23.35	0	0.00	23.30	1	2,192	0.05%
2023/01/05	1	23.95	2	24.10	23.35	-1	2,183	-0.05%
2023/01/04	4	24.41	0	0.00	24.00	4	2,152	0.19%
2023/01/03	1	24.50	0	0.00	24.60	1	2,126	0.05%
2022/12/30	1	24.45	1	24.30	24.45	0	2,054	0.00%
2022/12/29	0	0.00	15	24.51	24.55	-15	2,038	-0.74%
2022/12/28	14	24.54	1	24.45	24.10	13	1,992	0.65%
2022/12/27	7	24.75	2	24.70	25.20	5	1,949	0.26%
2022/12/26	5	25.47	26	25.91	25.95	-21	1,855	-1.13%
2022/12/23	31	25.04	21	25.20	24.50	10	1,636	0.61%
2022/12/21	6	24.60	0	0.00	24.00	6	1,410	0.43%
2022/12/20	37	25.11	16	25.23	24.05	21	1,317	1.59%
2022/12/19	0	0.00	3	23.97	24.85	-3	944	-0.32%
2022/12/16	11	22.94	15	22.87	22.60	-4	907	-0.44%
2022/12/15	8	22.78	2	22.90	22.45	6	840	0.71%
2022/12/14	36	23.31	8	23.43	23.50	28	819	3.41%
2022/12/13	28	23.46	50	23.98	23.80	-22	767	-2.86%
2022/12/12	8	22.96	12	22.94	22.90	-4	622	-0.64%
2022/12/09	9	22.25	4	22.55	22.20	5	552	0.90%
2022/12/08	3	22.80	4	22.75	22.60	-1	551	-0.18%
2022/12/07	5	22.45	11	22.08	22.75	-6	530	-1.13%
2022/12/06	5	21.35	0	0.00	21.25	5	505	0.99%
2022/12/05	2	21.33	7	21.38	21.50	-5	516	-0.97%
2022/12/02	0	0.00	1	20.95	20.80	-1	514	-0.19%
2022/12/01	2	20.60	4	20.89	20.75	-2	520	-0.38%
2022/11/30	2	20.50	5	20.71	20.70	-3	544	-0.55%
2022/11/29	5	20.30	4	20.45	20.50	1	604	0.17%
2022/11/28	0	0.00	2	20.20	20.20	-2	656	-0.30%
2022/11/25	4	20.20	0	0.00	20.15	4	761	0.53%
2022/11/24	7	20.45	5	20.75	20.45	2	826	0.24%
2022/11/23	1	20.35	1	20.60	20.60	0	832	0.00%
2022/11/22	1	20.60	1	20.50	20.25	0	839	0.00%
2022/11/21	0	0.00	1	20.45	20.35	-1	854	-0.12%
2022/11/18	2	20.25	0	0.00	20.30	2	868	0.23%
2022/11/17	1	20.35	9	20.40	20.45	-8	894	-0.89%
2022/11/16	0	0.00	2	20.15	20.00	-2	912	-0.22%
2022/11/15	4	19.93	2	20.05	20.00	2	971	0.21%
2022/11/14	0	0.00	1	20.15	20.20	-1	990	-0.10%
2022/11/11	5	19.98	0	0.00	20.05	5	1,051	0.48%
2022/11/08	3	19.83	0	20.00	19.90	3	1,139	0.26%
2022/11/07	3	20.18	1	20.20	20.10	2	1,138	0.18%
2022/11/04	3	19.60	1	19.85	19.80	2	1,142	0.18%
2022/11/03	2	19.60	0	19.65	19.60	2	1,148	0.17%
2022/11/01	0	0.00	2	19.55	19.60	-2	1,160	-0.17%
2022/10/27	0	0.00	1	19.20	19.30	-1	1,170	-0.09%
2022/10/26	1	18.80	0	0.00	18.90	1	1,177	0.08%
2022/10/18	0	0.00	1	19.90	19.85	-1	1,234	-0.08%
2022/10/17	1	19.00	1	18.95	19.55	0	1,242	0.00%
2022/10/14	1	19.50	1	20.00	19.90	0	1,241	0.00%
2022/10/12	0	0.00	2	20.15	19.90	-2	1,250	-0.16%
2022/10/11	2	19.75	0	0.00	19.80	2	1,250	0.16%
2022/10/06	0	0.00	1	20.95	20.85	-1	1,255	-0.08%
2022/10/05	2	20.80	0	0.00	20.70	2	1,264	0.16%
2022/10/04	4	20.90	6	21.21	21.15	-2	1,279	-0.16%
2022/10/03	2	20.70	1	21.10	20.85	1	1,284	0.08%
2022/09/30	0	0.00	1	20.30	20.90	-1	1,290	-0.08%
2022/09/29	1	20.45	8	20.55	20.80	-7	1,293	-0.54%
2022/09/28	3	19.88	0	0.00	19.80	3	1,290	0.23%
2022/09/27	2	20.20	3	20.72	21.20	-1	1,287	-0.08%
2022/09/26	1	21.05	0	0.00	20.30	1	1,285	0.08%
2022/09/23	4	21.79	0	0.00	21.50	4	1,294	0.31%
2022/09/22	4	22.54	3	22.67	22.40	1	1,298	0.08%
2022/09/21	2	22.60	1	22.40	22.40	1	1,296	0.08%
2022/09/20	1	22.65	4	22.83	23.10	-3	1,297	-0.23%
2022/09/15	4	23.08	0	0.00	22.85	4	1,305	0.31%
2022/09/14	4	23.49	0	0.00	23.40	4	1,294	0.31%
2022/09/13	0	0.00	1	24.00	23.85	-1	1,279	-0.08%
2022/09/12	1	24.40	0	0.00	24.60	1	1,283	0.08%
2022/09/05	1	26.30	1	25.70	24.45	0	1,301	0.00%
2022/09/02	1	25.05	3	25.32	24.80	-2	1,278	-0.16%
2022/09/01	3	25.70	4	26.06	25.60	-1	1,287	-0.08%
2022/08/31	1	24.65	1	24.40	24.50	0	1,262	0.00%
2022/08/25	0	0.00	1	24.50	23.95	-1	1,198	-0.08%
2022/08/24	1	23.80	0	0.00	23.80	1	1,199	0.08%
2022/08/23	1	23.45	1	23.00	23.50	0	1,186	0.00%
2022/08/22	1	24.55	2	23.93	23.25	-1	1,183	-0.08%
2022/08/19	1	23.20	3	23.27	23.40	-2	1,140	-0.18%
2022/08/18	1	23.80	2	23.33	22.95	-1	1,138	-0.09%
2022/08/17	1	22.10	2	22.60	23.10	-1	1,098	-0.09%
2022/08/16	0	0.00	2	21.90	21.80	-2	1,074	-0.19%
2022/08/15	3	21.83	1	21.50	21.80	2	1,107	0.18%
2022/08/09	1	20.35	3	20.33	20.40	-2	1,382	-0.14%
2022/08/08	0	0.00	1	20.20	20.15	-1	1,455	-0.07%
2022/08/05	2	19.60	0	0.00	19.95	2	1,554	0.13%
2022/08/04	1	19.55	3	19.38	19.35	-2	1,667	-0.12%
2022/08/03	2	19.65	2	19.75	19.50	0	1,806	0.00%
2022/07/28	0	0.00	2	20.38	20.20	-2	2,675	-0.07%
2022/07/27	1	20.05	0	0.00	20.40	1	2,933	0.03%
2022/07/26	0	0.00	1	19.65	19.65	-1	3,222	-0.03%
2022/07/21	0	0.00	1	19.20	19.20	-1	5,357	-0.02%
2022/07/20	3	19.35	1	19.20	19.25	2	5,632	0.04%
2022/07/19	2	20.00	0	0.00	20.00	2	6,220	0.03%
2022/07/18	1	19.70	0	0.00	19.70	1	6,670	0.01%
2022/07/14	1	19.25	1	19.25	19.50	0	8,459	0.00%
2022/07/13	2	19.73	1	19.40	19.40	1	8,977	0.01%
2022/07/11	0	0.00	2	21.00	20.95	-2	9,262	-0.02%
2022/07/08	1	20.25	1	20.55	20.50	0	9,359	0.00%
2022/07/07	4	19.45	2	19.55	20.00	2	9,375	0.02%
2022/07/06	0	0.00	2	19.55	19.35	-2	9,431	-0.02%
2022/07/05	2	19.90	0	0.00	19.90	2	9,597	0.02%
2022/07/04	2	19.20	2	19.20	19.50	0	9,637	0.00%
2022/07/01	6	19.60	9	19.42	19.05	-3	9,644	-0.03%
2022/06/30	2	20.10	2	20.30	20.05	0	9,629	0.00%
2022/06/23	2	20.55	1	20.35	20.40	1	9,607	0.01%
2022/06/22	0	0.00	1	21.15	20.25	-1	9,592	-0.01%
2022/06/21	1	20.50	0	0.00	21.10	1	9,580	0.01%
2022/06/20	1	20.85	1	21.30	20.35	0	9,571	0.00%
2022/06/17	1	20.40	1	20.30	21.25	0	9,557	0.00%
2022/06/15	1	21.55	0	0.00	21.40	1	9,526	0.01%
2022/06/14	1	21.70	1	21.40	21.35	0	9,517	0.00%
2022/06/10	1	23.70	0	0.00	23.40	1	9,448	0.01%
2022/06/09	7	23.44	7	23.59	23.95	0	9,391	0.00%
2022/06/08	1	22.95	0	0.00	22.85	1	9,310	0.01%
2022/05/25	1	22.85	0	0.00	23.10	1	9,175	0.01%
2022/05/23	1	23.40	1	22.85	23.30	0	9,132	0.00%
2022/05/20	1	23.75	1	23.45	23.00	0	9,081	0.00%
2022/05/19	1	24.30	1	25.05	23.55	0	9,032	0.00%
2022/05/18	2	24.55	1	24.70	24.55	1	8,890	0.01%
2022/05/17	0	0.00	2	23.80	23.80	-2	8,805	-0.02%
2022/05/16	4	23.23	3	23.28	23.55	1	8,766	0.01%
2022/05/13	1	22.75	11	22.82	23.25	-10	8,686	-0.12%
2022/05/12	8	23.11	7	23.27	23.00	1	8,582	0.01%
2022/05/11	6	23.92	6	24.01	23.00	0	8,465	0.00%
2022/05/10	5	22.79	5	22.85	24.20	0	8,321	0.00%
2022/05/09	15	24.94	15	24.85	23.90	0	8,094	0.00%
2022/05/06	13	25.47	13	25.10	25.00	0	7,943	0.00%
2022/05/05	6	25.68	6	25.66	25.00	0	7,620	0.00%
2022/05/04	88	25.85	95	26.87	25.10	-7	7,431	-0.09%
2022/05/03	119	27.90	119	28.62	27.80	0	7,172	0.00%	大買/大賣/
2022/04/29	19	29.56	19	30.05	28.45	0	6,868	0.00%
2022/04/28	240	31.36	233	32.18	30.50	7	6,526	0.11%	大買/大賣/
2022/04/27	61	29.35	60	29.47	31.10	1	5,369	0.02%
2022/04/26	55	28.04	57	29.28	28.30	-2	4,714	-0.04%
2022/04/25	375	31.03	371	31.61	28.70	4	4,437	0.09%	大買/大賣/
2022/04/22	134	30.16	124	31.61	30.00	10	3,840	0.26%	大買/大賣/
2022/04/21	227	33.53	224	32.43	31.00	3	3,384	0.09%	大買/大賣/
2022/04/20	27	30.31	27	30.01	31.35	0	2,068	0.00%
2022/04/19	37	28.66	47	28.89	28.50	-10	1,601	-0.62%
2022/04/18	1	29.05	1	29.00	29.40	0	1,104	0.00%
2022/04/15	10	26.25	15	25.34	26.75	-5	1,115	-0.45%
2022/04/14	13	23.81	3	23.55	24.35	10	926	1.08%
2022/04/13	1	22.20	0	0.00	22.15	1	852	0.12%
2022/04/12	2	22.45	5	23.01	22.90	-3	842	-0.36%
2022/04/11	25	23.80	17	23.75	23.65	8	799	1.00%
2022/04/08	0	21.45	2	21.95	22.10	-2	635	-0.31%
2022/04/07	0	21.45	1	21.40	21.40	-1	602	-0.17%
2022/04/06	2	21.35	0	0.00	21.00	2	588	0.34%
2022/03/21	0	0.00	48	20.95	20.90	-48	579	-8.28%
2022/03/18	48	20.55	0	0.00	20.50	48	578	8.30%
2022/03/17	0	0.00	90	20.30	20.30	-90	576	-15.60%
2022/02/21	0	20.00	0	0.00	20.10	0	1,040	0.00%
2022/01/13	0	0.00	1	21.25	21.00	-1	1,034	-0.10%
2022/01/12	0	0.00	2	21.25	20.75	-2	1,030	-0.19%
2022/01/11	3	21.15	0	0.00	20.95	3	1,022	0.29%
2022/01/10	6	22.88	7	22.65	22.30	-1	991	-0.10%
2022/01/07	0	0.00	1	22.30	22.15	-1	893	-0.11%
2022/01/06	1	22.05	0	0.00	21.50	1	858	0.12%
2021/12/14	4	20.55	9	20.50	20.50	-5	817	-0.61%
2021/12/13	0	0.00	1	20.65	20.55	-1	815	-0.12%
2021/12/09	1	20.45	2	20.50	20.45	-1	798	-0.13%
2021/12/08	0	0.00	1	20.55	20.45	-1	807	-0.12%
2021/12/06	0	0.00	2	20.85	20.80	-2	841	-0.24%
2021/12/03	0	0.00	2	21.20	20.80	-2	972	-0.21%
2021/12/02	1	20.85	2	21.10	20.95	-1	1,088	-0.09%
2021/12/01	7	20.90	0	0.00	21.00	7	1,061	0.66%
2021/11/30	6	20.48	1	20.45	20.35	5	1,024	0.49%
2021/11/29	3	22.30	2	22.20	22.45	1	943	0.11%
2021/11/23	0	19.65	0	0.00	19.40	0	721	0.00%
2021/11/16	90	19.24	0	0.00	19.15	90	758	11.86%
2021/11/05	0	0.00	1	19.35	19.40	-1	816	-0.12%
2021/09/30	0	0.00	0	20.40	20.40	0	1,495	0.00%
2021/09/15	0	0.00	2	21.10	21.10	-2	1,787	-0.11%
2021/09/10	0	0.00	1	22.05	21.70	-1	1,973	-0.05%
2021/09/09	1	22.05	0	0.00	22.00	1	2,057	0.05%
2021/09/08	56	23.49	55	23.56	22.65	1	2,056	0.05%
2021/09/07	7	23.58	7	23.64	23.70	0	1,955	0.00%
2021/08/30	2	22.05	0	0.00	22.15	2	2,079	0.10%
2021/08/19	1	22.55	0	0.00	21.35	1	3,773	0.03%
2021/08/18	0	0.00	5	21.98	22.80	-5	4,030	-0.12%
2021/08/10	0	0.00	42	24.34	24.35	-42	4,352	-0.96%
2021/08/09	0	0.00	4	25.90	25.90	-4	4,541	-0.09%
2021/08/03	5	26.15	0	0.00	26.15	5	4,938	0.10%
2021/08/02	4	26.66	3	26.55	26.40	1	4,936	0.02%
2021/07/22	0	0.00	5	24.77	24.75	-5	4,938	-0.10%
2021/07/21	16	26.03	14	25.29	25.15	2	4,922	0.04%
2021/07/20	17	26.99	13	27.35	27.80	4	4,799	0.08%
2021/07/05	2	26.80	2	26.40	26.85	0	4,587	0.00%
2021/06/30	0	0.00	0.3	26.75	26.80	-0.3	4,512	-0.01%
2021/06/24	1	28.60	2	28.15	27.75	-1	4,392	-0.02%
2021/06/23	1	27.85	1	27.45	27.70	0	4,348	0.00%
2021/06/22	0	0.00	2	28.20	27.55	-2	4,287	-0.05%
2021/06/21	2	28.05	2	28.38	27.85	0	4,259	0.00%
2021/06/18	3	30.92	8	29.75	29.75	-5	4,184	-0.12%
2021/06/17	0	0.00	6	30.42	30.60	-6	4,120	-0.15%
2021/06/16	5	29.70	1	30.25	29.65	4	4,135	0.10%
2021/06/15	9	31.00	1	30.95	30.65	8	4,106	0.19%
2021/06/11	30	31.70	2	31.70	31.65	28	4,089	0.68%
2021/06/10	1	31.25	1	31.80	31.15	0	4,126	0.00%
2021/06/09	1	31.00	2	32.00	31.85	-1	4,116	-0.02%
2021/06/08	2	32.78	7	32.39	31.80	-5	4,078	-0.12%
2021/06/07	9	34.41	11	34.66	33.80	-2	4,022	-0.05%
2021/06/04	13	32.95	0	0.00	32.50	13	3,940	0.33%
2021/06/03	18	34.34	3	34.38	34.55	15	3,839	0.39%
2021/06/02	42	31.52	46	30.77	33.95	-4	3,640	-0.11%
2021/06/01	45	31.45	56	31.78	30.90	-11	3,218	-0.34%
2021/05/31	1	30.35	1	30.35	30.35	0	2,467	0.00%
2021/05/28	0	0.00	1	27.60	27.60	-1	2,464	-0.04%
2021/05/27	14	24.80	7	25.05	25.10	7	2,461	0.28%
2021/05/26	13	22.73	56	22.55	22.85	-43	2,241	-1.92%
2021/05/25	4	21.01	0	0.00	20.80	4	1,969	0.20%
2021/05/24	5	21.15	0	0.00	20.80	5	1,955	0.26%
2021/05/21	2	20.55	2	20.63	20.80	0	1,925	0.00%
2021/05/19	10	21.09	10	20.95	20.85	0	1,843	0.00%
2021/05/18	9	21.44	8	21.61	21.55	1	1,770	0.06%
2021/05/17	6	21.99	9	22.43	22.65	-3	1,625	-0.18%
2021/05/14	1	20.80	25	21.79	20.60	-24	1,409	-1.70%
2021/05/13	47	21.83	21	21.84	22.25	26	1,288	2.02%
2021/05/12	21	19.76	21	20.00	20.25	0	1,036	0.00%
2021/05/10	1	19.20	0	0.00	19.50	1	950	0.11%
2021/05/07	0	0.00	0.1	19.70	19.55	-0.1	940	-0.01%
2021/05/05	4	19.73	0	0.00	19.80	4	932	0.43%
2021/05/04	5	20.07	5	20.55	19.80	0	929	0.00%
2021/05/03	1	21.00	0	0.00	20.80	1	903	0.11%
2021/04/23	2	20.25	1.2	20.33	20.30	0.8	841	0.09%
2021/04/22	4	20.78	0	0.00	20.25	4	846	0.47%
2021/04/21	8	20.78	0	0.00	20.85	8	836	0.96%
2021/04/19	7	20.52	0	0.00	20.60	7	840	0.83%
2021/04/16	1	20.30	0	0.00	20.40	1	849	0.12%
2021/04/14	3	20.53	11	20.21	20.30	-8	852	-0.94%
2021/04/13	10	21.50	2	21.25	21.10	8	855	0.93%
2021/04/12	8	21.74	0	0.00	21.70	8	849	0.94%
2021/04/09	3	21.12	20	21.35	21.40	-17	828	-2.05%
2021/04/08	6	20.97	5	21.00	21.00	1	819	0.12%
2021/04/07	5	20.85	0	0.00	21.10	5	818	0.61%
2021/04/06	0	0.00	10	20.95	20.90	-10	849	-1.18%
2021/04/01	10	20.80	0	0.00	20.85	10	876	1.14%
2021/03/30	0	21.15	2	21.15	21.15	-2	928	-0.22%
2021/03/29	20	21.20	15	21.13	21.15	5	969	0.52%
2021/03/25	1	21.55	2	21.50	21.50	-1	1,089	-0.09%
2021/03/23	1	21.15	0	0.00	21.10	1	1,100	0.09%
2021/03/22	1	21.55	0	0.00	21.50	1	1,106	0.09%
2021/03/19	2	21.60	10	20.70	21.40	-8	1,095	-0.73%
2021/03/18	10	20.50	0	0.00	20.65	10	1,075	0.93%
2021/03/16	2	20.73	22	20.83	20.70	-20	1,076	-1.86%
2021/03/15	10	20.05	10	20.25	20.25	0	1,036	0.00%
2021/03/11	10	20.05	1	20.10	20.05	9	1,041	0.86%
2021/03/09	0	0.00	10	20.05	20.05	-10	1,032	-0.97%
2021/03/08	11	19.91	0	0.00	19.90	11	1,033	1.06%
2021/03/05	0	0.00	21	20.06	20.00	-21	1,022	-2.05%
2021/03/03	2	19.83	0	0.00	19.85	2	1,035	0.19%
2021/02/23	29	19.99	9	19.89	19.80	20	1,074	1.86%
2021/01/29	0	0.00	6	18.99	18.75	-6	1,135	-0.53%
2021/01/28	0	0.00	2	19.00	18.95	-2	1,132	-0.18%
2021/01/26	9	19.64	1	19.75	19.60	8	1,124	0.71%
2021/01/25	0	0.00	10	19.85	19.65	-10	1,118	-0.89%
2021/01/21	1	19.35	0	0.00	19.05	1	1,106	0.09%
2021/01/19	10	19.65	0	0.00	19.45	10	1,098	0.91%
2021/01/15	0	20.20	0	0.00	19.75	0	1,090	0.00%
2021/01/14	0	0.00	5	20.38	20.10	-5	1,077	-0.46%
2021/01/13	4	20.43	4	20.58	20.40	0	1,070	0.00%
2021/01/12	10	20.88	5	21.10	20.80	5	1,060	0.47%
2021/01/11	7	21.40	5	21.20	21.15	2	1,049	0.19%
2021/01/08	2	20.70	7	20.57	20.90	-5	1,033	-0.48%
2021/01/07	5	20.45	5	20.42	20.25	0	1,025	0.00%
2021/01/06	3	20.20	6	20.33	20.15	-3	1,016	-0.30%
2020/12/31	6	21.11	0	0.00	21.05	6	980	0.61%
2020/12/30	5	21.10	5	21.30	21.35	0	980	0.00%
2020/12/29	7	20.95	10	21.27	21.05	-3	975	-0.31%
2020/12/28	0	0.00	7	22.36	21.70	-7	946	-0.74%
2020/12/24	5	22.40	5	22.10	22.10	0	881	0.00%
2020/12/23	15	22.17	6	21.99	21.95	9	847	1.06%
2020/12/22	27	21.66	22	21.92	22.30	5	806	0.62%
2020/12/21	17	21.24	12	21.45	21.55	5	729	0.69%
2020/12/17	1	20.30	0	0.00	20.35	1	635	0.16%
2020/12/16	129	20.26	132	20.28	20.05	-3	624	-0.48%	大買/大賣/
2020/12/15	3	19.80	0	0.00	19.85	3	606	0.49%
2020/12/14	0	0.00	0.4	20.15	20.40	-0.4	584	-0.07%
2020/12/08	0	0.00	3	19.40	19.95	-3	520	-0.58%
2020/12/07	3	19.10	4	19.08	19.15	-1	500	-0.20%
2020/12/03	3	19.50	0	0.00	19.40	3	510	0.59%
2020/12/02	0	0.00	3	19.25	19.20	-3	507	-0.59%
2020/12/01	0	0.00	2	19.40	19.40	-2	509	-0.39%
2020/11/30	0	0.00	2	19.80	19.45	-2	516	-0.39%
2020/11/27	5	19.65	0	0.00	19.60	5	508	0.98%
2020/11/26	5	19.35	5	19.40	19.35	0	496	0.00%
2020/11/24	7	19.56	7	19.38	19.05	0	491	0.00%
2020/11/23	5	19.15	22	19.06	19.45	-17	481	-3.53%
2020/11/20	11	18.51	10	18.60	18.60	1	460	0.22%
2020/11/18	5	18.47	0	0.00	18.45	5	459	1.09%
2020/11/17	4	18.31	0	0.00	18.40	4	464	0.86%
2020/11/16	4	18.38	1	18.50	18.45	3	480	0.62%
2020/11/13	5	18.40	9	18.42	18.25	-4	490	-0.82%
2020/11/10	25	18.64	16	18.71	17.90	9	533	1.69%
2020/11/09	26	18.54	46	18.24	18.70	-20	491	-4.07%
2020/11/06	6	17.05	0	0.00	17.00	6	472	1.27%
2020/11/05	6	17.18	4	17.13	17.25	2	481	0.42%
2020/11/04	0	0.00	1	16.75	16.75	-1	492	-0.20%
2020/10/28	6	17.18	0	0.00	17.05	6	642	0.93%
2020/10/27	6	17.40	12	17.45	17.40	-6	655	-0.91%
2020/10/26	6	17.35	0	0.00	17.25	6	665	0.90%
2020/10/23	0	0.00	3	17.65	17.65	-3	694	-0.43%
2020/10/22	6	17.55	0	0.00	17.40	6	723	0.83%
2020/10/21	1	17.80	0	0.00	17.75	1	741	0.13%
2020/10/20	0	0.00	6	17.85	17.90	-6	754	-0.79%
2020/10/19	3	17.65	0	0.00	17.65	3	769	0.39%
2020/10/16	5	17.92	11	18.12	17.85	-6	792	-0.76%
2020/10/15	6	17.85	0	0.00	17.85	6	807	0.74%
2020/10/14	12	17.99	18	18.10	18.05	-6	841	-0.71%
2020/10/08	9	18.20	4	18.36	18.10	5	944	0.53%
2020/10/07	8	18.61	29	18.62	18.45	-21	981	-2.14%
2020/10/06	8	18.06	3	18.50	18.50	5	1,076	0.46%
2020/10/05	15	18.21	21	18.14	18.20	-6	1,141	-0.53%
2020/09/30	0	0.00	6	17.25	17.55	-6	1,213	-0.49%
2020/09/25	8	17.19	8	17.70	16.80	0	1,390	0.00%
2020/09/24	8	17.48	0	0.00	17.40	8	1,412	0.57%
2020/09/23	9	18.10	0	0.00	18.00	9	1,461	0.62%
2020/09/22	0	0.00	1	18.25	18.10	-1	1,481	-0.07%
2020/09/21	0	0.00	1	18.45	18.40	-1	1,526	-0.07%
2020/09/18	10	18.60	13	18.45	18.60	-3	1,716	-0.17%
2020/09/16	0	0.00	3	18.40	18.15	-3	1,776	-0.17%
2020/09/15	3	18.15	0	0.00	18.20	3	1,837	0.16%
2020/09/14	8	18.09	0	0.00	18.15	8	1,891	0.42%
2020/09/11	0	0.00	5	18.40	18.25	-5	2,024	-0.25%
2020/09/09	15	18.90	0	0.00	18.85	15	2,404	0.62%
2020/09/08	6	18.90	28	18.95	18.85	-22	2,522	-0.87%
2020/09/07	1	18.55	0	0.00	18.60	1	2,533	0.04%
2020/08/27	14	19.95	14	19.95	19.60	0	2,760	0.00%
2020/08/25	0	0.00	5	19.23	19.25	-5	2,819	-0.18%
2020/08/21	22	19.25	20	19.19	19.25	2	2,891	0.07%
2020/08/20	13	19.93	24	18.38	18.90	-11	2,960	-0.37%
2020/08/19	62	20.73	50	20.92	20.15	12	3,032	0.40%
2020/08/18	2	21.20	0	0.00	20.50	2	3,117	0.06%
2020/08/17	14	20.30	17	20.42	20.75	-3	3,210	-0.09%
2020/08/14	13	20.02	7	20.04	19.90	6	3,270	0.18%
2020/08/12	29	19.68	29	19.90	19.95	0	3,474	0.00%
2020/08/11	2	19.80	4	19.70	19.65	-2	3,626	-0.06%
2020/08/07	4	20.40	3	20.55	20.15	1	3,841	0.03%
2020/08/06	5	19.99	2	20.50	19.90	3	4,088	0.07%
2020/08/05	0	0.00	3	19.70	19.75	-3	4,121	-0.07%
2020/08/04	3	20.10	3	19.85	19.95	0	4,213	0.00%
2020/08/03	43	19.94	43	19.71	20.30	0	4,338	0.00%
2020/07/31	25	18.94	28	18.96	19.00	-3	4,648	-0.06%
2020/07/30	3	18.80	0	0.00	18.70	3	4,869	0.06%
2020/07/29	3	18.50	0	0.00	18.30	3	5,036	0.06%
2020/07/28	20	17.70	20	17.93	17.70	0	5,147	0.00%
2020/07/27	2	18.45	7	18.46	18.05	-5	5,220	-0.10%
2020/07/24	2	19.30	6	19.23	19.10	-4	5,429	-0.07%
2020/07/23	0	0.00	5	19.77	19.65	-5	5,548	-0.09%
2020/07/22	2	20.10	2	20.45	19.95	0	5,839	0.00%
2020/07/21	2	19.95	0	0.00	19.80	2	6,334	0.03%
2020/07/17	2	20.35	4	20.05	19.30	-2	6,558	-0.03%
2020/07/16	2	21.30	0	0.00	20.80	2	6,537	0.03%
2020/07/15	6	20.98	0	0.00	20.80	6	6,553	0.09%
2020/07/14	3	21.37	3	21.73	21.10	0	6,574	0.00%
2020/07/13	25	22.26	11	22.05	21.65	14	6,631	0.21%
2020/07/10	32	21.72	7	22.00	21.20	25	6,568	0.38%
2020/07/09	11	22.23	3	22.15	22.05	8	6,545	0.12%
2020/07/08	12	22.08	13	22.31	21.90	-1	6,578	-0.02%
2020/07/07	0	0.00	8	20.90	20.60	-8	6,526	-0.12%
2020/07/03	0	0.00	3	21.30	21.15	-3	6,592	-0.05%
2020/07/02	1	22.05	2	21.88	21.55	-1	6,720	-0.01%
2020/07/01	0	0.00	4	21.30	21.40	-4	6,783	-0.06%
2020/06/30	4	21.85	0	0.00	21.45	4	6,843	0.06%
2020/06/29	9	22.23	16	21.11	22.00	-7	6,814	-0.10%
2020/06/24	11	20.29	9	20.84	20.50	2	6,648	0.03%
2020/06/23	5	21.60	1	21.30	21.15	4	6,662	0.06%
2020/06/22	8	21.30	0	0.00	21.10	8	6,690	0.12%
2020/06/19	0	0.00	1	22.10	22.20	-1	6,664	-0.02%
2020/06/18	49	22.86	46	23.23	23.00	3	6,678	0.04%
2020/06/17	0	0.00	1	22.20	22.50	-1	6,602	-0.02%
2020/06/16	64	22.39	66	22.19	22.40	-2	6,549	-0.03%
2020/06/15	276	20.01	275	20.10	20.80	1	6,290	0.02%	大買/大賣/
2020/06/12	47	18.99	49	19.06	18.95	-2	6,198	-0.03%
2020/06/11	7	19.07	13	19.52	18.60	-6	6,198	-0.10%
2020/06/09	0	0.00	1	19.30	19.35	-1	6,172	-0.02%
2020/06/08	1	19.25	0	0.00	19.05	1	6,166	0.02%
2020/06/04	2	19.53	0	0.00	19.40	2	6,201	0.03%
2020/06/03	8	19.93	3	20.10	19.95	5	6,243	0.08%
2020/06/02	0	0.00	1	19.10	18.85	-1	6,216	-0.02%
2020/06/01	1	19.00	0	0.00	19.00	1	6,614	0.02%
2020/05/29	3	19.40	3	19.60	19.25	0	6,852	0.00%
2020/05/28	1	19.25	0	0.00	19.25	1	7,066	0.01%
2020/05/27	26	19.53	47	19.74	19.70	-21	7,261	-0.29%
2020/05/26	3	21.75	41	21.01	20.55	-38	7,369	-0.52%
2020/05/25	33	22.08	8	21.88	21.60	25	7,353	0.34%
2020/05/22	15	21.50	4	21.35	21.40	11	7,567	0.15%
2020/05/21	10	21.00	0	0.00	21.10	10	7,532	0.13%
2020/05/20	3	20.65	5	21.35	20.65	-2	7,575	-0.03%
2020/05/19	7	21.58	6	20.68	20.60	1	7,520	0.01%
2020/05/18	4	21.35	6	21.31	21.45	-2	7,397	-0.03%
2020/05/15	19	20.55	16	20.37	20.60	3	7,244	0.04%
2020/05/14	1	21.15	0	0.00	19.90	1	7,145	0.01%
2020/05/13	2	20.65	5	20.73	20.85	-3	7,034	-0.04%
2020/05/12	4	20.45	0.1	20.40	20.40	3.9	6,792	0.06%
2020/05/11	1.1	20.21	5	19.65	19.95	-3.9	6,748	-0.06%
2020/05/08	2	20.50	4	21.16	20.05	-2	6,657	-0.03%
2020/05/07	25	23.83	23	24.38	22.25	2	6,606	0.03%
2020/05/06	3	22.50	0	0.00	23.80	3	6,379	0.05%
2020/05/05	3	21.35	2	21.20	21.65	1	6,154	0.02%
2020/05/04	3	20.92	5	20.86	20.65	-2	5,992	-0.03%
2020/04/30	2	20.05	0	0.00	20.10	2	5,898	0.03%
2020/04/29	4	21.29	5	21.10	20.70	-1	5,891	-0.02%
2020/04/28	5	20.41	12	20.02	20.10	-7	5,688	-0.12%
2020/04/27	37	21.35	43	21.43	21.50	-6	5,600	-0.11%
2020/04/24	31	20.18	25	19.98	20.70	6	5,299	0.11%
2020/04/21	0	0.00	20	17.40	16.95	-20	4,504	-0.44%
2020/04/20	103	17.80	103	17.94	17.60	0	4,472	0.00%	大買/大賣/
2020/04/16	30	17.60	31	17.85	17.85	-1	4,377	-0.02%
2020/04/15	1	17.20	1	17.20	17.10	0	4,280	0.00%
2020/04/14	0	0.00	3	17.90	17.75	-3	4,239	-0.07%
2020/04/13	3	17.67	8	17.78	17.90	-5	4,192	-0.12%
2020/04/10	9	17.70	1	17.55	17.30	8	4,078	0.20%
2020/04/09	0	0.00	2	17.30	16.95	-2	3,997	-0.05%
2020/04/08	8	17.31	9	17.40	17.30	-1	3,949	-0.03%
2020/04/07	6	17.56	4	18.14	17.15	2	3,883	0.05%
2020/04/06	19	16.39	7	16.81	17.15	12	3,727	0.32%
2020/04/01	3	15.10	2	15.15	15.60	1	3,610	0.03%
2020/03/27	0	0.00	16	14.47	14.35	-16	3,483	-0.46%
2020/03/26	6	15.45	1	15.00	15.40	5	3,434	0.15%
2020/03/25	0	0.00	3	14.65	14.30	-3	3,374	-0.09%
2020/03/24	2	15.15	1	15.35	14.55	1	3,338	0.03%
2020/03/23	1	14.70	1	13.90	14.90	0	3,267	0.00%
2020/03/19	1	13.90	0	0.00	12.35	1	3,147	0.03%
2020/03/18	0	0.00	1	14.20	13.70	-1	3,127	-0.03%
2020/03/17	0	0.00	2	13.50	13.35	-2	3,099	-0.06%
2020/03/16	2	15.30	2	14.65	14.80	0	3,068	0.00%
2020/03/11	4	18.20	5	18.18	17.80	-1	2,997	-0.03%
2020/03/09	3	19.88	2	20.05	19.75	1	2,921	0.03%
2020/03/06	7	23.01	1	22.25	21.90	6	2,845	0.21%
2020/03/05	50	21.79	48	21.83	22.20	2	2,778	0.07%
2020/03/04	7	21.15	7	21.40	21.55	0	2,328	0.00%
2020/03/03	97	19.48	78	19.30	19.60	19	2,065	0.92%
2020/03/02	34	18.81	36	18.88	19.60	-2	1,824	-0.11%
2020/02/27	9	17.19	10	17.50	17.85	-1	1,586	-0.06%
2020/02/26	13	16.68	41	16.90	16.25	-28	1,414	-1.98%
2020/02/25	5	16.84	16	16.86	16.65	-11	1,365	-0.81%
2020/02/21	13	14.71	7	14.51	15.00	6	980	0.61%
2020/02/20	1	13.00	10	13.62	13.65	-9	889	-1.01%
2020/02/19	4	13.20	0	0.00	13.00	4	846	0.47%
2020/02/18	1	13.45	0	0.00	13.10	1	841	0.12%
2020/02/17	4	13.59	4	13.71	13.45	0	834	0.00%
2020/02/14	3	13.60	0	0.00	13.45	3	818	0.37%
2020/02/13	6	13.68	8	13.85	13.55	-2	808	-0.25%
2020/02/12	12	13.68	2	13.55	13.55	10	770	1.30%
2020/02/11	5	13.42	0	0.00	13.50	5	753	0.66%
2020/02/10	19	13.95	14	14.47	13.60	5	735	0.68%
2020/02/07	4	13.90	35	14.10	14.30	-31	642	-4.83%
2020/02/06	3	13.27	2	13.25	13.00	1	499	0.20%
2020/02/05	1	13.35	0	0.00	13.15	1	491	0.20%
2020/02/04	18	13.37	8	13.55	13.55	10	484	2.06%
2020/02/03	11	13.75	3	13.90	13.90	8	435	1.84%
2020/01/31	20	13.50	2	13.00	12.65	18	340	5.29%
2020/01/30	2	13.10	3	13.50	13.50	-1	314	-0.32%
2019/12/24	0	0.00	1	11.80	11.80	-1	442	-0.23%
2019/11/27	1	12.75	0	0.00	12.85	1	776	0.13%
2019/11/25	21	13.08	2	12.93	12.75	19	764	2.49%
2019/11/22	1	12.65	10	12.63	12.80	-9	748	-1.20%
2019/11/20	1	12.30	1	12.65	12.30	0	711	0.00%
2019/11/19	2	12.50	2	12.40	12.50	0	702	0.00%
2019/11/01	0	0.00	2	11.95	12.00	-2	648	-0.31%
2019/10/22	1	11.60	0	0.00	11.60	1	629	0.16%
2019/10/21	1	11.60	0	0.00	11.50	1	631	0.16%
2019/10/09	15	11.83	0	0.00	11.70	15	689	2.18%
2019/10/08	3	12.23	0	0.00	12.00	3	678	0.44%
2019/10/03	0	0.00	10	12.15	12.25	-10	658	-1.52%
2019/10/02	1	12.10	0	0.00	12.15	1	639	0.16%
2019/10/01	0	0.00	2	12.98	12.55	-2	617	-0.32%
2019/09/27	2	12.73	0	0.00	12.80	2	590	0.34%
2019/09/26	32	13.46	18	13.26	13.10	14	549	2.55%
2019/09/25	2	12.70	13	12.85	12.85	-11	365	-3.01%
2019/09/09	0	0.00	1	10.75	10.70	-1	184	-0.54%
2019/07/24	11	11.30	0	0.00	11.25	11	165	6.64%
2019/07/19	1	11.80	0	0.00	11.80	1	146	0.68%
2019/07/18	0	0.00	1	12.00	12.00	-1	119	-0.84%
2019/07/02	1	10.80	0	0.00	10.85	1	74	1.35%
2019/05/30	0	0.00	1	10.45	10.60	-1	144	-0.69%
2019/04/15	0	11.20	0	0.00	11.30	0	203	0.00%
2019/04/08	0	11.30	0	0.00	11.35	0	222	0.00%
2019/03/29	10	11.65	0	0.00	11.55	10	217	4.59%
2019/03/28	0	0.00	11	11.70	11.65	-11	214	-5.12%
2019/03/20	0	0.00	1	11.30	11.35	-1	178	-0.56%
2019/03/12	1	11.30	0	0.00	11.25	1	158	0.63%
2019/01/07	0	11.05	0	0.00	10.95	0	157	0.00%
2019/01/04	20	10.88	0	0.00	10.85	20	159	12.56%
2019/01/03	0	0.00	20	11.03	11.05	-20	160	-12.49%
2018/10/18	0	12.50	0	0.00	11.35	0	323	0.00%
2018/10/12	1	11.00	0	0.00	10.85	1	318	0.31%
2018/10/08	1	12.60	0	0.00	12.35	1	324	0.31%
2018/10/04	1	13.15	2	13.10	13.05	-1	338	-0.30%
2018/10/02	1	12.55	1	12.60	12.55	0	319	0.00%
2018/10/01	3	12.67	3	12.68	12.55	0	324	0.00%
2018/09/26	1	12.10	0	0.00	12.20	1	316	0.32%
2018/09/14	0	0.00	1	12.40	12.40	-1	314	-0.32%
2018/09/12	1	11.80	0	0.00	11.75	1	309	0.32%
2018/09/11	0	0.00	1	11.60	11.70	-1	309	-0.32%
2018/09/05	1	12.20	0	0.00	12.05	1	342	0.29%
2018/08/31	10	12.30	10	12.40	12.30	0	387	0.00%
2018/08/29	0	0.00	1	12.20	12.15	-1	381	-0.26%
2018/08/27	0	0.00	1	11.95	11.95	-1	390	-0.26%
2018/08/17	1	12.05	0	0.00	12.00	1	451	0.22%
2018/08/16	0	0.00	10	11.80	12.00	-10	452	-2.21%
2018/08/15	5	12.50	5	12.60	12.00	0	453	0.00%
2018/08/06	2	13.10	0	0.00	13.10	2	467	0.43%
2018/08/03	10	13.29	0	0.00	13.15	10	470	2.12%
2018/07/13	11	13.50	11	13.67	13.45	0	641	0.00%
2018/07/12	5	13.55	5	13.70	13.50	0	638	0.00%
2018/06/25	0	0.00	2	13.55	13.45	-2	943	-0.21%
2018/06/22	1	13.60	0	0.00	13.60	1	964	0.10%
2018/06/13	4	14.21	3	14.37	14.30	1	1,221	0.08%
2018/06/06	1	13.90	0	0.00	13.80	1	1,290	0.08%
2018/06/01	56	14.21	58	14.16	14.00	-2	1,374	-0.15%
2018/05/31	0	0.00	6	13.45	13.60	-6	1,335	-0.45%
2018/05/28	3	13.18	0	0.00	13.15	3	1,345	0.22%
2018/05/25	1	13.60	0	0.00	13.50	1	1,344	0.07%
2018/05/24	0	0.00	7	14.03	13.85	-7	1,343	-0.52%
2018/05/23	1	13.90	0	0.00	13.90	1	1,346	0.07%
2018/05/22	11	13.70	0	0.00	13.75	11	1,347	0.82%
2018/05/21	0	0.00	7	14.25	14.10	-7	1,339	-0.52%
2018/05/17	5	14.05	0	0.00	14.05	5	1,331	0.38%
2018/05/16	1	14.30	0	0.00	14.30	1	1,332	0.08%
2018/05/10	1	14.70	1	14.70	14.40	0	1,327	0.00%
2018/05/07	0	0.00	8	13.98	13.90	-8	1,327	-0.60%
2018/05/03	5	14.70	5	14.80	14.40	0	1,338	0.00%
2018/04/30	0	0.00	2	14.40	14.35	-2	1,347	-0.15%
2018/04/26	5	14.60	0	0.00	14.25	5	1,374	0.36%
2018/04/25	0	0.00	12	14.77	14.90	-12	1,375	-0.87%
2018/04/24	23	14.85	6	15.03	14.75	17	1,447	1.17%
2018/04/23	0	0.00	5	15.10	15.25	-5	1,504	-0.33%
2018/04/20	0	0.00	2	14.80	14.50	-2	1,586	-0.13%
2018/04/19	5	14.80	5	14.40	14.35	0	1,669	0.00%
2018/04/18	1	13.95	6	13.67	13.75	-5	1,644	-0.30%
2018/04/17	12	13.78	20	13.95	13.70	-8	1,648	-0.49%
2018/04/16	10	14.05	10	14.20	14.05	0	1,652	0.00%
2018/04/13	8	14.43	13	14.60	14.30	-5	1,647	-0.30%
2018/04/12	5	14.70	8	14.90	14.60	-3	1,637	-0.18%
2018/04/11	5	15.10	5	15.10	14.95	0	1,629	0.00%
2018/04/10	12	15.29	0	0.00	14.95	12	1,622	0.74%
2018/04/09	6	15.55	17	15.53	15.40	-11	1,603	-0.69%
2018/04/03	15	15.01	17	15.22	15.05	-2	1,568	-0.13%
2018/04/02	10	15.21	0	0.00	14.85	10	1,520	0.66%
2018/03/31	5	15.09	7	15.13	15.00	-2	1,506	-0.13%
2018/03/30	12	15.26	3	15.85	14.85	9	1,487	0.61%
2018/03/29	12	15.69	0	0.00	15.60	12	1,462	0.82%
2018/03/28	8	15.39	21	15.66	15.60	-13	1,422	-0.91%
2018/03/27	18	14.98	6	14.90	14.80	12	1,329	0.90%
2018/03/26	8	14.69	13	15.06	15.25	-5	1,311	-0.38%
2018/03/23	13	14.01	21	14.36	14.20	-8	1,239	-0.65%
2018/03/22	14	14.37	0	0.00	13.80	14	1,198	1.17%
2018/03/21	0	0.00	11	14.60	14.80	-11	1,166	-0.94%
2018/03/20	10	14.85	0	0.00	14.55	10	1,125	0.89%
2018/03/19	31	15.33	32	15.06	14.70	-1	1,114	-0.09%
2018/03/16	21	14.19	21	14.23	15.15	0	1,037	0.00%
2018/03/15	1	13.80	2	13.68	13.80	-1	931	-0.11%
2018/03/09	1	13.50	0	0.00	13.35	1	912	0.11%
2018/02/27	0	0.00	8	12.95	12.85	-8	844	-0.95%
2018/02/23	0	0.00	2	13.05	12.90	-2	898	-0.22%
2018/02/21	10	12.80	0	0.00	12.85	10	979	1.02%
2018/02/01	2	14.00	0	0.00	13.80	2	1,034	0.19%
2018/01/26	3	15.17	4	15.03	14.80	-1	1,013	-0.10%
2018/01/25	2	15.50	5	15.30	15.05	-3	1,001	-0.30%
2018/01/24	8	15.48	4	15.56	15.25	4	991	0.40%
2018/01/22	2	15.30	5	15.64	15.15	-3	955	-0.31%
2018/01/19	3	15.60	0	0.00	15.50	3	932	0.32%
2018/01/18	11	16.03	13	16.08	15.50	-2	905	-0.22%
2018/01/17	2	15.20	2	15.25	15.45	0	822	0.00%
2018/01/16	56	15.65	56	15.38	15.75	0	749	0.00%
2018/01/15	70	14.07	76	13.94	14.35	-6	612	-0.98%
2018/01/12	0	0.00	1	13.05	13.05	-1	512	-0.20%
2018/01/11	3	13.47	5	13.13	13.00	-2	509	-0.39%
2018/01/09	0	0.00	2	12.80	12.80	-2	486	-0.41%