優盛 (4121)-富邦-新店券商分點個股進出

台股 » 個股 » 優盛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

優盛

(4121)

可現股當沖

股價
16.10
漲跌
▼0.40
漲幅
-2.42%
成交量
108張
產業
上櫃生技醫療類股
157人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

優盛 (4121)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	21	16.18	0	0.00	16.10	21	75	27.94%
2024/12/10	1	16.55	0	0.00	16.55	1	74	1.34%
2024/12/09	0	16.50	0	0.00	16.55	0	74	0.00%
2024/11/28	20	16.63	0	0.00	16.65	20	79	25.25%
2024/11/22	20	17.40	0	0.00	17.35	20	77	25.92%
2024/11/18	10	16.90	0	0.00	16.85	10	80	12.37%
2024/11/12	10	17.15	0	0.00	17.15	10	81	12.32%
2024/10/11	0	0.00	1	18.20	18.10	-1	129	-0.77%
2024/09/26	1	18.30	0	0.00	18.20	1	143	0.70%
2024/09/05	1	18.20	0	0.00	18.20	1	177	0.56%
2024/09/04	1	18.60	0	0.00	18.20	1	182	0.55%
2024/08/28	2	19.10	0	0.00	19.00	2	192	1.04%
2024/08/27	1	19.00	0	0.00	18.95	1	195	0.51%
2024/08/09	0	0.00	1	18.90	18.95	-1	214	-0.47%
2024/08/05	0	0.00	2	18.30	18.30	-2	207	-0.96%
2024/07/29	3	20.63	0	0.00	20.40	3	203	1.48%
2024/07/26	1	20.95	0	0.00	21.00	1	201	0.50%
2024/07/23	0	0.00	1	21.20	21.20	-1	203	-0.49%
2024/07/22	3	20.97	0	0.00	21.05	3	202	1.48%
2024/07/19	1	22.25	1	22.60	22.20	0	194	0.00%
2024/07/16	1	22.35	0	0.00	22.25	1	204	0.49%
2024/07/11	1	22.50	7	22.46	22.30	-6	211	-2.83%
2024/07/09	0.1	22.40	1	22.40	22.35	-0.9	220	-0.41%
2024/06/21	0	0.00	1	22.40	22.35	-1	267	-0.37%
2024/06/14	13	22.15	0	0.00	22.10	13	342	3.80%
2024/06/05	18	22.90	0	0.00	22.85	18	374	4.81%
2024/05/29	0	0.00	30	23.47	23.35	-30	422	-7.10%
2024/05/28	0.1	23.30	0	0.00	23.30	0.1	422	0.02%
2024/05/24	0	22.70	0	0.00	22.90	0	427	0.00%
2024/05/22	0	0.00	0	23.30	23.45	0	433	0.00%
2024/05/14	0	22.65	0	0.00	22.70	0	443	0.00%
2024/05/10	10	22.65	0	0.00	22.65	10	445	2.25%
2024/04/17	0	0.00	3	23.67	23.70	-3	419	-0.72%
2024/04/15	0	0.00	1	23.95	23.90	-1	418	-0.24%
2024/04/11	20	24.30	0	0.00	24.20	20	416	4.80%
2024/04/03	0	0.00	3	25.05	25.15	-3	444	-0.67%
2024/04/01	0	0.00	1	25.80	25.75	-1	439	-0.23%
2024/03/27	1	26.75	0	0.00	26.35	1	429	0.23%
2024/03/25	1	26.00	1	28.30	26.00	0	441	0.00%
2024/03/22	0	0.00	10	27.30	27.90	-10	439	-2.27%
2024/03/21	2	27.15	0	0.00	27.20	2	426	0.47%
2024/03/20	0	0.00	6.4	26.74	26.90	-6.4	415	-1.55%
2024/03/19	1	26.60	0	0.00	26.65	1	411	0.24%
2024/03/18	1	26.40	0	0.00	26.40	1	403	0.25%
2024/03/15	0	0.00	10	26.15	26.00	-10	397	-2.52%
2024/03/14	0	0.00	30	26.08	26.20	-30	391	-7.67%
2024/03/13	0	0.00	0.1	26.40	26.20	-0.1	390	-0.03%
2024/03/11	0	25.95	0	0.00	26.00	0	396	0.00%
2024/03/07	0	0.00	1	25.85	25.75	-1	422	-0.24%
2024/03/06	50	25.62	1.1	25.84	25.85	48.9	483	10.11%
2024/03/04	0.1	24.90	0	0.00	24.75	0.1	550	0.02%
2024/03/01	1	24.65	0	0.00	24.60	1	615	0.16%
2024/02/23	0	0.00	0.2	25.10	24.60	-0.2	682	-0.02%
2024/02/21	1	24.45	0	0.00	24.55	1	677	0.15%
2024/02/19	0	0.00	0.2	24.90	24.80	-0.2	677	-0.02%
2024/02/16	0	0.00	0.2	24.50	24.60	-0.2	675	-0.02%
2024/01/12	0	0.00	1	24.00	23.95	-1	706	-0.14%
2024/01/03	27	25.83	25	25.99	25.40	2	704	0.28%
2024/01/02	0	0.00	1	25.10	25.25	-1	665	-0.15%
2023/12/25	0	0.00	1	24.95	24.90	-1	661	-0.15%
2023/12/21	1	26.05	0	0.00	25.35	1	654	0.15%
2023/12/20	1.1	25.52	0	0.00	25.45	1.1	639	0.17%
2023/12/19	4	25.93	3	26.05	26.00	1	623	0.16%
2023/12/14	0	0.00	2	25.10	24.90	-2	589	-0.34%
2023/12/12	0	0.00	5	25.15	25.05	-5	588	-0.85%
2023/12/11	0.1	25.20	0	0.00	25.40	0.1	588	0.02%
2023/12/07	0.1	25.85	0	0.00	25.30	0.1	584	0.01%
2023/12/06	0.4	25.95	0	0.00	25.60	0.4	579	0.06%
2023/12/05	1.1	26.47	0	0.00	26.15	1.1	562	0.20%
2023/12/04	8.1	27.37	6	27.28	27.05	2.1	545	0.39%
2023/12/01	43	27.63	42	27.45	27.25	1	516	0.19%
2023/11/30	2	26.73	2	26.50	26.50	0	447	0.00%
2023/11/29	30	27.05	20	27.08	26.95	10	427	2.34%
2023/11/28	4	26.33	7	26.00	26.25	-3	356	-0.84%
2023/11/27	9	26.63	3	26.45	26.80	6	285	2.10%
2023/11/21	0	0.00	2	24.00	24.00	-2	218	-0.92%
2023/11/15	0	0.00	6	23.70	23.60	-6	225	-2.67%
2023/11/14	1	23.50	62	23.59	23.50	-61	234	-26.01%
2023/11/13	0	0.00	0.1	25.05	23.50	-0.1	237	-0.02%
2023/11/10	0	0.00	80	23.98	23.65	-80	242	-33.02%
2023/11/09	10	24.68	44	24.42	24.30	-34	244	-13.93%
2023/11/08	1	24.50	0	0.00	24.30	1	251	0.40%
2023/11/07	223	24.97	40	25.15	24.80	183	260	70.33%	大買/鉅額交易
2023/11/06	0	0.00	0	24.00	23.80	0	259	-0.02%
2023/11/03	0	0.00	1	23.60	23.70	-1	262	-0.38%
2023/11/01	0	0.00	1	23.25	23.35	-1	280	-0.36%
2023/10/30	0	0.00	1	24.00	23.75	-1	297	-0.34%
2023/10/23	1	22.65	1	22.65	22.60	0	344	0.00%
2023/10/19	0	0.00	0.3	22.60	22.70	-0.3	383	-0.08%
2023/10/18	0	0.00	0.3	22.30	22.35	-0.3	410	-0.07%
2023/10/12	0	0.00	0.6	23.25	23.40	-0.6	688	-0.09%
2023/10/11	0	0.00	0	26.05	23.30	0	708	0.00%
2023/10/06	0	0.00	0.1	23.95	23.70	-0.1	722	-0.01%
2023/10/05	0	0.00	0	26.00	23.80	0	734	0.00%
2023/10/04	0	0.00	1	23.80	23.80	-1	759	-0.13%
2023/09/28	0	0.00	1.1	23.97	23.80	-1.1	826	-0.13%
2023/09/27	0.1	23.95	0	0.00	23.90	0.1	865	0.01%
2023/09/25	0.1	24.50	0	0.00	24.45	0.1	962	0.01%
2023/09/22	0	0.00	0.8	23.95	24.50	-0.8	1,127	-0.07%
2023/09/18	1	24.30	0	0.00	24.80	1	1,686	0.06%
2023/09/01	0.1	24.30	0	0.00	24.10	0.1	1,893	0.00%
2023/08/28	0	24.40	0	0.00	23.35	0	2,030	0.00%
2023/08/25	0.1	23.45	0	0.00	23.85	0.1	2,042	0.00%
2023/08/24	0.1	23.35	0	0.00	23.40	0.1	2,059	0.00%
2023/08/18	0.1	24.30	0	0.00	23.60	0.1	2,152	0.00%
2023/08/17	0.1	23.80	0	0.00	24.35	0.1	2,203	0.00%
2023/08/15	0.2	24.65	0	0.00	24.60	0.2	2,277	0.01%
2023/08/14	0.1	24.20	0	0.00	24.15	0.1	2,303	0.00%
2023/08/11	1	25.50	0	0.00	24.90	1	2,312	0.04%
2023/08/10	0.1	25.80	1	25.50	25.35	-0.9	2,323	-0.04%
2023/08/08	0.1	26.75	0	0.00	26.50	0.1	2,438	0.00%
2023/08/07	0.3	26.65	0	0.00	27.15	0.3	2,576	0.01%
2023/08/02	1.2	26.84	0	0.00	26.85	1.2	2,739	0.04%
2023/07/31	0	0.00	1	27.90	27.40	-1	3,006	-0.03%
2023/07/28	0.1	28.10	0	0.00	28.00	0.1	3,308	0.00%
2023/07/24	0.3	28.85	0	0.00	28.25	0.3	4,267	0.01%
2023/07/21	0	0.00	2	29.20	29.20	-2	4,314	-0.05%
2023/07/20	0.4	29.95	0	0.00	30.00	0.4	4,445	0.01%
2023/07/19	3	30.68	1	30.40	30.35	2	4,449	0.04%
2023/07/18	7	30.08	10.3	30.79	29.85	-3.3	4,382	-0.08%
2023/07/17	1	29.35	2.5	29.28	29.20	-1.5	4,298	-0.03%
2023/07/14	1	28.85	0	0.00	28.85	1	4,297	0.02%
2023/07/13	0.2	28.08	0	0.00	27.80	0.2	4,305	0.00%
2023/07/12	0.1	28.43	10	28.10	28.10	-9.9	4,306	-0.23%
2023/07/11	1.3	28.60	0	0.00	28.30	1.3	4,300	0.03%
2023/07/10	0.2	29.43	0	0.00	29.05	0.2	4,282	0.00%
2023/07/06	0	0.00	2	29.68	29.65	-2	4,260	-0.05%
2023/07/05	1	29.55	1	29.75	30.15	0	4,230	0.00%
2023/07/04	0	0.00	4	29.65	29.35	-4	4,198	-0.10%
2023/07/03	11	30.13	1	30.10	30.25	10	4,166	0.24%
2023/06/30	3	30.85	6.2	30.44	30.70	-3.1	4,107	-0.08%
2023/06/29	4	29.36	22	29.63	30.05	-18	3,948	-0.46%
2023/06/28	31.2	29.69	23	30.47	28.55	8.2	3,765	0.22%
2023/06/27	19	28.69	21	29.45	29.45	-2	3,494	-0.06%
2023/06/21	1	26.50	0	0.00	26.75	1	3,398	0.03%
2023/06/20	4	27.20	0	0.00	26.60	4	3,393	0.12%
2023/06/19	1	27.20	0	0.00	27.05	1	3,382	0.03%
2023/06/16	1	28.55	0	0.00	28.65	1	3,370	0.03%
2023/06/14	4	27.89	0	0.00	27.85	4	3,331	0.12%
2023/06/13	1	28.10	1	27.90	27.90	0	3,328	0.00%
2023/06/09	5	28.19	0	0.00	28.85	5	3,299	0.15%
2023/06/07	2	28.93	0	0.00	28.90	2	3,278	0.06%
2023/06/06	2	29.45	2	29.40	29.35	0	3,251	0.00%
2023/06/02	1	27.70	0	0.00	27.55	1	3,165	0.03%
2023/06/01	0	0.00	3	27.36	27.40	-3	3,145	-0.10%
2023/05/29	0	0.00	8	27.75	27.70	-8	3,160	-0.25%
2023/05/26	1	27.70	1	27.75	27.55	0	3,155	0.00%
2023/05/24	5	28.70	2	28.80	28.70	3	3,118	0.10%
2023/05/23	8	29.54	0	0.00	29.40	8	3,133	0.26%
2023/05/22	0	0.00	4	27.75	28.30	-4	3,077	-0.13%
2023/05/19	0	0.00	1	28.15	28.00	-1	3,034	-0.03%
2023/05/18	0.1	29.10	0	0.00	28.90	0.1	3,000	0.00%
2023/05/16	0	0.00	1	29.15	28.75	-1	2,952	-0.03%
2023/05/15	9	30.01	8	29.38	28.80	1	2,933	0.03%
2023/05/12	8	29.41	4	29.48	29.45	4	2,880	0.14%
2023/05/11	19	30.10	16	30.00	29.90	3	2,815	0.11%
2023/05/10	3	33.08	15	33.17	33.20	-12	2,687	-0.45%
2023/05/09	1.2	35.48	6	35.59	33.55	-4.8	2,643	-0.18%
2023/05/08	17.1	34.73	15	34.12	34.55	2.1	2,525	0.08%
2023/05/05	20	35.56	17	35.20	34.75	3	2,429	0.12%
2023/05/04	102	35.47	84	35.52	36.10	18	2,260	0.80%	大買/
2023/05/03	17.1	35.12	17	35.46	35.85	0.1	1,953	0.01%
2023/05/02	24	33.93	27	33.84	34.60	-3	1,731	-0.17%
2023/04/28	0	0.00	14	33.56	33.60	-14	1,226	-1.14%
2023/04/27	22	28.86	135.5	30.11	30.55	-113.5	1,131	-10.03%	大賣/鉅額交易
2023/04/26	5	26.96	3	26.88	27.80	2	981	0.20%
2023/04/25	23	27.30	6	27.57	27.50	17	919	1.85%
2023/04/24	6	26.01	0.2	26.30	26.25	5.9	803	0.73%
2023/04/19	2	25.60	1.1	25.41	25.40	0.9	742	0.12%
2023/04/18	41	25.11	0	0.00	25.05	41	734	5.58%
2023/04/17	60	24.90	0	0.00	24.90	60	740	8.11%
2023/04/14	0	0.00	5	24.40	24.45	-5	755	-0.66%
2023/04/12	5	24.40	1	24.10	24.45	4	836	0.48%
2023/03/24	0	0.00	10	23.80	23.90	-10	2,079	-0.48%
2023/03/23	6	23.60	0	0.00	23.75	6	2,104	0.29%
2023/03/22	1	23.95	0	0.00	23.85	1	2,163	0.05%
2023/03/21	0	0.00	6	23.92	23.90	-6	2,313	-0.26%
2023/03/20	5	23.55	0	0.00	23.50	5	2,381	0.21%
2023/03/17	0	0.00	5	23.75	23.65	-5	2,405	-0.21%
2023/03/16	1	23.45	0	0.00	23.05	1	2,447	0.04%
2023/03/13	1	22.85	0	0.00	22.95	1	2,499	0.04%
2023/03/07	1	24.40	0	0.00	24.20	1	2,472	0.04%
2023/03/06	10	24.45	0	0.00	24.50	10	2,465	0.41%
2023/03/03	0	0.00	10	24.60	24.60	-10	2,462	-0.41%
2023/03/02	1	24.40	0	0.00	24.60	1	2,453	0.04%
2023/03/01	1	23.65	0	0.00	23.90	1	2,434	0.04%
2023/02/22	0	0.00	0.2	24.00	24.30	-0.2	2,413	-0.01%
2023/02/21	0.2	24.40	0	0.00	24.25	0.2	2,413	0.01%
2023/02/09	1	23.85	0	0.00	23.70	1	2,366	0.04%
2023/02/08	10	24.45	0	0.00	24.00	10	2,358	0.42%
2023/02/02	0	0.00	1	24.10	24.20	-1	2,325	-0.04%
2023/02/01	0	24.20	10	24.13	23.90	-10	2,314	-0.43%
2023/01/30	10	23.55	1	23.35	23.45	9	2,297	0.39%
2023/01/11	0	0.00	10	23.65	23.90	-10	2,228	-0.45%
2023/01/10	10	23.50	1	23.40	23.40	9	2,209	0.41%
2023/01/09	0	0.00	7	23.55	23.75	-7	2,206	-0.32%
2023/01/03	5	24.59	4	24.75	24.60	1	2,126	0.05%
2022/12/29	1	24.35	0	0.00	24.55	1	2,038	0.05%
2022/12/28	1	24.25	0	0.00	24.10	1	1,992	0.05%
2022/12/26	4	25.91	5	25.54	25.95	-1	1,855	-0.05%
2022/12/23	4	25.12	2	25.55	24.50	2	1,636	0.12%
2022/12/21	1	24.35	2	23.93	24.00	-1	1,410	-0.07%
2022/12/20	7.2	24.78	7	25.01	24.05	0.2	1,317	0.01%
2022/12/13	6	23.68	7	23.80	23.80	-1	767	-0.13%
2022/12/08	2	22.78	1	22.85	22.60	1	551	0.18%
2022/12/07	2	22.15	2	22.50	22.75	0	530	0.00%
2022/11/11	0	20.45	0	0.00	20.05	0	1,051	0.00%
2022/11/07	5	20.00	0	0.00	20.10	5	1,138	0.44%
2022/10/17	0	0.00	1	19.30	19.55	-1	1,242	-0.08%
2022/10/06	0	0.00	2	20.85	20.85	-2	1,255	-0.16%
2022/10/05	0	0.00	1	21.25	20.70	-1	1,264	-0.08%
2022/09/29	0	0.00	3	20.75	20.80	-3	1,293	-0.23%
2022/09/27	2	21.15	0	0.00	21.20	2	1,287	0.16%
2022/09/26	0	0.00	7	20.52	20.30	-7	1,285	-0.54%
2022/09/23	6	22.10	0	0.00	21.50	6	1,294	0.46%
2022/09/21	0	0.00	4	22.40	22.40	-4	1,296	-0.31%
2022/09/20	4	23.00	0	0.00	23.10	4	1,297	0.31%
2022/09/16	0	0.00	11	22.61	22.60	-11	1,298	-0.85%
2022/09/15	0	0.00	12	23.08	22.85	-12	1,305	-0.92%
2022/09/14	6	23.45	6	24.10	23.40	0	1,294	0.00%
2022/09/13	12	24.23	10	23.85	23.85	2	1,279	0.16%
2022/09/12	10	24.20	12	24.44	24.60	-2	1,283	-0.16%
2022/09/08	0	0.00	2	23.90	24.25	-2	1,291	-0.15%
2022/09/07	2	23.65	0	0.00	23.55	2	1,294	0.15%
2022/09/06	3	23.88	0	0.00	23.85	3	1,298	0.23%
2022/09/05	23	25.11	15	25.82	24.45	8	1,301	0.61%
2022/09/02	14	25.34	2	25.53	24.80	12	1,278	0.94%
2022/09/01	5	26.30	13	25.27	25.60	-8	1,287	-0.62%
2022/08/31	13	24.70	15	24.77	24.50	-2	1,262	-0.16%
2022/08/30	9	24.06	0	0.00	24.00	9	1,202	0.75%
2022/08/29	0	0.00	9	23.87	23.85	-9	1,196	-0.75%
2022/08/26	0	0.00	2	24.00	23.85	-2	1,201	-0.17%
2022/08/25	3	23.80	0	0.00	23.95	3	1,198	0.25%
2022/08/24	5	23.85	0	0.00	23.80	5	1,199	0.42%
2022/08/23	5	23.00	6	23.61	23.50	-1	1,186	-0.08%
2022/08/22	2	23.75	1	24.20	23.25	1	1,183	0.08%
2022/08/19	2	23.20	7	23.23	23.40	-5	1,140	-0.44%
2022/08/18	3	23.30	20	23.14	22.95	-17	1,138	-1.49%
2022/08/17	1	22.70	15	22.18	23.10	-14	1,098	-1.27%
2022/08/16	15	21.70	0	0.00	21.80	15	1,074	1.40%
2022/08/15	1	21.65	6.1	21.77	21.80	-5.1	1,107	-0.46%
2022/08/12	1	20.65	2	20.80	20.75	-1	1,134	-0.09%
2022/08/11	4	20.49	4	20.41	20.55	0	1,272	0.00%
2022/08/10	18	20.35	4	20.34	20.40	14	1,348	1.04%
2022/08/09	10	20.40	0	0.00	20.40	10	1,382	0.72%
2022/08/08	1	20.20	2	20.30	20.15	-1	1,455	-0.07%
2022/08/05	0	0.00	2	19.93	19.95	-2	1,554	-0.13%
2022/08/04	0	0.00	2	19.10	19.35	-2	1,667	-0.12%
2022/08/03	1	19.80	0	0.00	19.50	1	1,806	0.06%
2022/08/02	1	20.10	11	19.91	19.95	-10	2,026	-0.49%
2022/07/29	3	20.20	0	0.00	20.20	3	2,486	0.12%
2022/07/28	1	20.40	0	0.00	20.20	1	2,675	0.04%
2022/07/27	1	20.00	11	19.88	20.40	-10	2,933	-0.34%
2022/07/26	8	19.74	1	19.90	19.65	7	3,222	0.22%
2022/07/25	11	19.68	3	19.67	19.65	8	3,564	0.22%
2022/07/22	5	19.65	0	0.00	19.70	5	4,710	0.11%
2022/07/15	0	0.00	1	19.40	19.30	-1	7,989	-0.01%
2022/07/14	1.2	19.38	1	19.45	19.50	0.2	8,459	0.00%
2022/07/13	0	0.00	1	19.65	19.40	-1	8,977	-0.01%
2022/07/12	1	20.00	0.2	20.00	19.30	0.8	9,055	0.01%
2022/07/11	1	20.40	1	20.55	20.95	0	9,262	0.00%
2022/07/08	0	0.00	1	20.50	20.50	-1	9,359	-0.01%
2022/07/07	0	0.00	2	19.60	20.00	-2	9,375	-0.02%
2022/07/06	1	19.80	2	19.68	19.35	-1	9,431	-0.01%
2022/07/05	1	19.90	0	0.00	19.90	1	9,597	0.01%
2022/07/04	0	0.00	3	19.33	19.50	-3	9,637	-0.03%
2022/06/30	3	20.40	0	0.00	20.05	3	9,629	0.03%
2022/06/29	1.4	20.66	1	20.95	20.60	0.4	9,614	0.00%
2022/06/27	2	20.88	2	20.93	21.00	0	9,600	0.00%
2022/06/21	0	0.00	2	21.33	21.10	-2	9,580	-0.02%
2022/06/20	0	0.00	2	20.88	20.35	-2	9,571	-0.02%
2022/06/17	1.2	20.83	1	21.10	21.25	0.2	9,557	0.00%
2022/06/15	1	21.50	0	0.00	21.40	1	9,526	0.01%
2022/06/10	1	24.00	1	23.65	23.40	0	9,448	0.00%
2022/06/09	1	23.80	1	23.70	23.95	0	9,391	0.00%
2022/06/07	0	0.00	1	22.85	22.80	-1	9,299	-0.01%
2022/06/06	0	0.00	1	22.95	22.80	-1	9,289	-0.01%
2022/06/01	3	23.60	1	23.70	23.50	2	9,262	0.02%
2022/05/30	0	0.00	1	23.40	23.60	-1	9,232	-0.01%
2022/05/27	0	0.00	9	22.83	22.80	-9	9,210	-0.10%
2022/05/26	8.2	22.83	10	23.15	22.70	-1.8	9,195	-0.02%
2022/05/25	0	0.00	16	23.00	23.10	-16	9,175	-0.17%
2022/05/24	10	23.15	1	23.55	22.70	9	9,156	0.10%
2022/05/23	10	22.70	13	22.92	23.30	-3	9,132	-0.03%
2022/05/20	1	23.35	0	0.00	23.00	1	9,081	0.01%
2022/05/19	2	24.45	4	24.76	23.55	-2	9,032	-0.02%
2022/05/18	6	24.49	0.2	24.05	24.55	5.8	8,890	0.07%
2022/05/17	1	23.80	1	23.95	23.80	0	8,805	0.00%
2022/05/16	5	23.62	5	23.48	23.55	0	8,766	0.00%
2022/05/13	1	23.00	1.3	23.09	23.25	-0.3	8,686	0.00%
2022/05/12	9.2	23.11	13	23.13	23.00	-3.8	8,582	-0.04%
2022/05/11	39	23.70	28	23.81	23.00	11	8,465	0.13%
2022/05/10	184	23.01	199	23.12	24.20	-15	8,321	-0.18%	大買/大賣/
2022/05/09	54	24.60	46	24.58	23.90	8	8,094	0.10%
2022/05/06	49.2	25.11	41	25.28	25.00	8.2	7,943	0.10%
2022/05/05	9	25.67	7	25.45	25.00	2	7,620	0.03%
2022/05/04	69.2	25.95	61.9	26.15	25.10	7.3	7,431	0.10%
2022/05/03	103	28.68	98.2	28.90	27.80	4.8	7,172	0.07%	大買/
2022/04/29	86	29.65	87	29.61	28.45	-1	6,868	-0.01%
2022/04/28	165	31.46	194	31.39	30.50	-29	6,526	-0.44%	大買/大賣/
2022/04/27	87.4	29.33	96.3	29.44	31.10	-8.9	5,369	-0.17%
2022/04/26	144.2	28.25	194	28.19	28.30	-49.8	4,714	-1.06%	大買/大賣/
2022/04/25	105.3	30.91	59.3	30.89	28.70	46	4,437	1.04%	大買/
2022/04/22	197.2	30.92	188	31.00	30.00	9.2	3,840	0.24%	大買/大賣/
2022/04/21	231.4	32.48	310	33.25	31.00	-78.7	3,384	-2.32%	大買/大賣/
2022/04/20	16	28.93	11	29.56	31.35	5	2,068	0.24%
2022/04/19	68	29.16	37.1	29.14	28.50	30.9	1,601	1.93%
2022/04/18	10	29.40	0	0.00	29.40	10	1,104	0.91%
2022/04/15	26.1	26.17	34.9	26.22	26.75	-8.8	1,115	-0.79%
2022/04/14	5.3	24.35	2	24.32	24.35	3.3	926	0.36%
2022/04/13	1	22.65	1	22.40	22.15	0	852	0.00%
2022/04/12	1	22.05	2	22.65	22.90	-1	842	-0.12%
2022/04/11	6	23.33	30.1	24.11	23.65	-24.1	799	-3.02%
2022/04/08	1	22.10	1	21.80	22.10	0	635	0.00%
2022/04/06	0	0.00	1	21.15	21.00	-1	588	-0.17%
2022/04/01	0	20.80	0	0.00	20.65	0	583	0.00%
2022/03/30	1	20.45	1	20.60	20.55	0	589	0.00%
2022/03/28	0.3	21.10	1	21.30	20.70	-0.7	589	-0.13%
2022/03/22	1.3	21.16	0	0.00	21.20	1.3	586	0.21%
2022/03/02	0.3	19.60	0	0.00	19.75	0.3	1,044	0.03%
2022/02/22	0	0.00	2	19.75	19.75	-2	1,036	-0.19%
2022/02/14	0	0.00	1	19.80	19.55	-1	1,053	-0.09%
2022/02/09	0	0.00	1	19.90	19.90	-1	1,062	-0.09%
2022/02/07	1	19.50	0	0.00	19.90	1	1,063	0.09%
2022/01/24	0	0.00	1	20.50	20.35	-1	1,054	-0.09%
2022/01/11	1	21.45	0	0.00	20.95	1	1,022	0.10%
2022/01/07	0	0.00	16	22.10	22.15	-16	893	-1.79%
2022/01/06	1	21.40	0	0.00	21.50	1	858	0.12%
2021/12/29	0	0.00	1	20.80	20.80	-1	800	-0.12%
2021/12/27	1	20.60	3	20.73	20.65	-2	813	-0.25%
2021/12/24	1	20.60	0	0.00	20.75	1	816	0.12%
2021/12/14	0	0.00	1	20.50	20.50	-1	817	-0.12%
2021/12/13	0	0.00	3	20.57	20.55	-3	815	-0.37%
2021/12/10	2	20.85	0	0.00	20.80	2	817	0.24%
2021/12/03	2	21.10	0	0.00	20.80	2	972	0.21%
2021/12/02	2	20.85	0	0.00	20.95	2	1,088	0.18%
2021/12/01	0	0.00	2	21.20	21.00	-2	1,061	-0.19%
2021/11/30	1	20.70	7	20.46	20.35	-6	1,024	-0.59%
2021/11/29	19	22.16	10	22.28	22.45	9	943	0.95%
2021/11/26	0	0.00	1	20.75	20.45	-1	762	-0.13%
2021/11/23	0	0.00	1	19.45	19.40	-1	721	-0.14%
2021/11/17	1	19.30	0	0.00	19.45	1	753	0.13%
2021/11/15	2	19.05	0	0.00	19.15	2	773	0.26%
2021/11/03	0	0.00	40	19.45	19.50	-40	868	-4.61%
2021/11/02	0	0.00	60	19.18	19.15	-60	897	-6.69%
2021/10/27	20	19.40	1	19.60	19.50	19	980	1.94%
2021/10/14	1	18.60	0	0.00	18.80	1	1,348	0.07%
2021/10/13	11	18.53	0	0.00	18.40	11	1,352	0.81%
2021/10/12	1	18.85	2	18.98	18.90	-1	1,352	-0.07%
2021/10/08	0	0.00	2	19.35	19.35	-2	1,364	-0.15%
2021/10/07	10	18.85	1	19.50	19.50	9	1,398	0.64%
2021/10/06	0	0.00	1	18.95	18.95	-1	1,431	-0.07%
2021/10/04	11	19.25	0	19.10	19.15	11	1,473	0.75%
2021/10/01	10	19.95	3	19.87	19.90	7	1,488	0.47%
2021/09/29	40	20.40	0	0.00	20.25	40	1,513	2.64%
2021/09/27	0	0.00	1	20.70	20.75	-1	1,564	-0.06%
2021/09/24	0	0.00	2	20.45	20.50	-2	1,601	-0.12%
2021/09/17	0	0.00	1	21.00	20.90	-1	1,703	-0.06%
2021/09/15	2	21.15	0	0.00	21.10	2	1,787	0.11%
2021/09/13	1	21.50	0	0.00	21.35	1	1,895	0.05%
2021/09/09	4	22.00	0	0.00	22.00	4	2,057	0.19%
2021/09/08	40	22.93	22	23.52	22.65	18	2,056	0.88%
2021/09/07	1	21.95	10	23.59	23.70	-9	1,955	-0.46%
2021/09/06	0	0.00	5	22.08	21.85	-5	1,847	-0.27%
2021/09/03	0	21.70	0	0.00	21.70	0	1,864	0.00%
2021/08/27	1	22.90	0	0.00	23.25	1	2,179	0.05%
2021/08/26	1	23.20	6	23.59	23.60	-5	2,382	-0.21%
2021/08/25	0	0.00	1	22.45	22.45	-1	2,786	-0.04%
2021/08/24	1	22.80	21	22.18	22.15	-20	3,538	-0.57%
2021/08/23	0	0.00	1	22.50	22.40	-1	3,540	-0.03%
2021/08/20	20	21.88	2	22.10	22.00	18	3,559	0.51%
2021/08/19	2	22.18	0	0.00	21.35	2	3,773	0.05%
2021/08/17	1	22.80	0	0.00	22.65	1	4,033	0.02%
2021/08/16	2	23.60	4	23.43	23.20	-2	4,064	-0.05%
2021/08/13	0	0.00	1	24.15	23.85	-1	4,084	-0.02%
2021/08/11	1	23.80	0	0.00	23.70	1	4,220	0.02%
2021/08/10	3	24.88	0	0.00	24.35	3	4,352	0.07%
2021/08/09	2	25.70	2	26.48	25.90	0	4,541	0.00%
2021/08/06	3	25.98	3	26.80	25.75	0	4,646	0.00%
2021/08/05	1	25.70	5	26.25	25.70	-4	4,867	-0.08%
2021/08/04	1	26.05	1	25.80	26.15	0	4,937	0.00%
2021/08/03	1	25.85	0	0.00	26.15	1	4,938	0.02%
2021/08/02	0.7	26.30	8.1	25.88	26.40	-7.5	4,936	-0.15%
2021/07/30	2.1	24.73	1	25.20	24.40	1.1	4,889	0.02%
2021/07/28	1	24.10	1	24.60	24.30	0	4,893	0.00%
2021/07/27	5	24.93	0	0.00	24.75	5	4,912	0.10%
2021/07/26	10	25.45	2	25.55	25.40	8	4,946	0.16%
2021/07/23	2	24.95	5	25.38	25.00	-3	4,951	-0.06%
2021/07/22	2	24.60	1	25.10	24.75	1	4,938	0.02%
2021/07/21	8	25.66	1	26.80	25.15	7	4,922	0.14%
2021/07/20	12	26.91	17	27.35	27.80	-5	4,799	-0.10%
2021/07/15	0	0.00	1	25.30	25.35	-1	4,673	-0.02%
2021/07/14	1	25.00	2	25.10	24.80	-1	4,669	-0.02%
2021/07/13	2	24.93	2	25.50	24.20	0	4,642	0.00%
2021/07/12	3	25.57	0	0.00	25.40	3	4,607	0.07%
2021/07/08	0	0.00	5	26.24	26.30	-5	4,582	-0.11%
2021/07/06	0	0.00	5	26.35	26.25	-5	4,587	-0.11%
2021/07/05	0	0.00	1	26.75	26.85	-1	4,587	-0.02%
2021/07/02	0	0.00	5	26.30	26.15	-5	4,562	-0.11%
2021/07/01	0	0.00	1	26.70	26.20	-1	4,546	-0.02%
2021/06/29	1	27.40	1	26.85	26.90	0	4,493	0.00%
2021/06/28	0	0.00	3	28.27	27.80	-3	4,462	-0.07%
2021/06/25	0	0.00	7	27.81	27.00	-7	4,416	-0.16%
2021/06/24	0	0.00	5	28.05	27.75	-5	4,392	-0.11%
2021/06/23	0	0.00	11	27.46	27.70	-11	4,348	-0.25%
2021/06/21	2	28.40	30	29.13	27.85	-28	4,259	-0.66%
2021/06/18	44	30.48	17	30.40	29.75	27	4,184	0.65%
2021/06/17	25	30.63	33	30.50	30.60	-8	4,120	-0.19%
2021/06/16	0	0.00	1	30.60	29.65	-1	4,135	-0.02%
2021/06/11	3	31.60	1	31.80	31.65	2	4,089	0.05%
2021/06/10	1	31.15	5	31.20	31.15	-4	4,126	-0.10%
2021/06/09	34	31.88	47	32.28	31.85	-13	4,116	-0.32%
2021/06/08	29	32.53	30	33.00	31.80	-1	4,078	-0.02%
2021/06/07	35	33.99	54	34.65	33.80	-19	4,022	-0.47%
2021/06/04	22	33.61	7	33.23	32.50	15	3,940	0.38%
2021/06/03	25	34.40	23	34.77	34.55	2	3,839	0.05%
2021/06/02	19	30.04	31	31.79	33.95	-12	3,640	-0.33%
2021/06/01	122	33.07	63.1	33.21	30.90	58.9	3,218	1.83%	大買/
2021/05/28	0	0.00	11	27.60	27.60	-11	2,464	-0.45%
2021/05/27	49	24.79	16	25.06	25.10	33	2,461	1.34%
2021/05/26	22	22.37	9	22.61	22.85	13	2,241	0.58%
2021/05/25	2	20.80	1	20.95	20.80	1	1,969	0.05%
2021/05/20	0	0.00	2	21.35	20.75	-2	1,901	-0.11%
2021/05/19	8	20.94	1.1	21.00	20.85	7	1,843	0.38%
2021/05/18	12.1	21.74	1	22.25	21.55	11.1	1,770	0.62%
2021/05/17	0	0.00	2	22.53	22.65	-2	1,625	-0.12%
2021/05/14	3	20.93	4	21.06	20.60	-1	1,409	-0.07%
2021/05/13	8	21.53	7	21.86	22.25	1	1,288	0.08%
2021/05/12	6	20.24	3	20.00	20.25	3	1,036	0.29%
2021/05/11	3	19.20	0	0.00	19.20	3	963	0.31%
2021/05/07	0	0.00	10	19.60	19.55	-10	940	-1.06%
2021/05/05	0	0.00	11	19.85	19.80	-11	932	-1.18%
2021/05/04	22	20.19	0	0.00	19.80	22	929	2.37%
2021/05/03	0	0.00	6	21.38	20.80	-6	903	-0.66%
2021/04/28	0	0.00	2	20.65	20.75	-2	843	-0.24%
2021/04/27	2	20.70	11	20.71	20.70	-9	839	-1.07%
2021/04/26	1	20.40	10	20.45	20.50	-9	839	-1.07%
2021/04/23	10	20.25	0	0.00	20.30	10	841	1.19%
2021/04/22	10	20.75	0	0.00	20.25	10	846	1.18%
2021/04/21	1	20.85	19	20.83	20.85	-18	836	-2.15%
2021/04/20	10	20.65	0	0.00	20.85	10	840	1.19%
2021/04/19	3	20.55	20	20.56	20.60	-17	840	-2.02%
2021/04/16	10	20.30	0	0.00	20.40	10	849	1.18%
2021/04/14	15	20.83	0	0.00	20.30	15	852	1.76%
2021/04/09	1	21.00	6	21.15	21.40	-5	828	-0.60%
2021/04/08	5	20.95	0	0.00	21.00	5	819	0.61%
2021/04/07	0	0.00	12	21.13	21.10	-12	818	-1.47%
2021/04/06	0	0.00	3	20.90	20.90	-3	849	-0.35%
2021/03/31	10	20.95	0	0.00	20.85	10	904	1.11%
2021/03/29	1	21.10	0	0.00	21.15	1	969	0.10%
2021/03/26	0	0.00	2	21.45	21.35	-2	1,035	-0.19%
2021/03/24	0	0.00	11	21.30	21.35	-11	1,106	-0.99%
2021/03/23	10	21.30	0	0.00	21.10	10	1,100	0.91%
2021/03/22	7	21.66	0	0.00	21.50	7	1,106	0.63%
2021/03/19	2	21.48	2	21.48	21.40	0	1,095	0.00%
2021/03/18	3	20.45	45	20.63	20.65	-42	1,075	-3.90%
2021/03/16	2	20.68	53	20.76	20.70	-51	1,076	-4.74%
2021/03/08	0	0.00	50	19.90	19.90	-50	1,033	-4.84%
2021/03/04	5	19.70	14	19.80	19.85	-9	1,024	-0.88%
2021/02/26	5	19.40	2	19.55	19.85	3	1,027	0.29%
2021/02/25	5	19.45	0	0.00	19.40	5	1,041	0.48%
2021/02/24	5	19.55	0	0.00	19.40	5	1,075	0.46%
2021/02/22	5	20.00	0	0.00	20.00	5	1,068	0.47%
2021/02/02	0	0.00	1	18.85	18.85	-1	1,111	-0.09%
2021/01/27	5	19.15	0	0.00	19.15	5	1,129	0.44%
2021/01/26	1	19.90	0	0.00	19.60	1	1,124	0.09%
2021/01/25	2	19.65	0	0.00	19.65	2	1,118	0.18%
2021/01/18	0	0.00	4	19.93	19.90	-4	1,094	-0.37%
2021/01/15	2	19.60	3	19.93	19.75	-1	1,090	-0.09%
2021/01/14	6	20.40	0	0.00	20.10	6	1,077	0.56%
2021/01/12	0	0.00	0.1	20.70	20.80	-0.1	1,060	-0.01%
2021/01/11	2.7	21.19	0	0.00	21.15	2.7	1,049	0.25%
2021/01/07	3	20.20	0	0.00	20.25	3	1,025	0.29%
2021/01/04	2	21.05	0	0.00	21.00	2	983	0.20%
2020/12/30	5	21.20	0	0.00	21.35	5	980	0.51%
2020/12/29	6	21.09	0	0.00	21.05	6	975	0.61%
2020/12/28	7	21.95	1	22.35	21.70	6	946	0.63%
2020/12/25	0	0.00	1	22.30	21.85	-1	915	-0.11%
2020/12/24	0	0.00	4	22.23	22.10	-4	881	-0.45%
2020/12/22	1	21.95	7	22.26	22.30	-6	806	-0.74%
2020/12/21	3	21.48	16	21.56	21.55	-13	729	-1.78%
2020/12/18	12	20.74	5	20.67	20.55	7	667	1.05%
2020/12/17	0	0.00	15	20.30	20.35	-15	635	-2.36%
2020/12/16	2	20.10	3	20.22	20.05	-1	624	-0.16%
2020/12/15	3	20.18	0	0.00	19.85	3	606	0.49%
2020/12/14	0	0.00	26	20.20	20.40	-26	584	-4.45%
2020/12/11	9	19.29	0	0.00	19.25	9	556	1.62%
2020/12/10	3	19.93	2	19.85	19.90	1	544	0.18%
2020/12/09	6	20.15	9	20.38	20.25	-3	540	-0.56%
2020/12/08	18	19.59	6	19.96	19.95	12	520	2.30%
2020/12/07	8	19.05	20	19.05	19.15	-12	500	-2.40%
2020/12/04	7	19.31	1	19.40	19.30	6	495	1.21%
2020/12/03	9	19.40	3	19.45	19.40	6	510	1.18%
2020/12/02	7	19.29	0	0.00	19.20	7	507	1.38%
2020/12/01	3	19.40	0	0.00	19.40	3	509	0.59%
2020/11/30	9	19.60	0	0.00	19.45	9	516	1.74%
2020/11/27	1	19.60	0	0.00	19.60	1	508	0.20%
2020/11/26	2	19.35	0	0.00	19.35	2	496	0.40%
2020/11/24	0	0.00	1	19.10	19.05	-1	491	-0.20%
2020/11/23	1	19.05	7	19.16	19.45	-6	481	-1.25%
2020/11/12	3	18.30	2	18.30	18.25	1	516	0.19%
2020/11/10	7	19.04	6	18.63	17.90	1	533	0.19%
2020/11/09	0	0.00	43	18.14	18.70	-43	491	-8.75%
2020/11/05	1	17.00	0	0.00	17.25	1	481	0.21%
2020/11/03	2	16.85	0	0.00	16.85	2	526	0.38%
2020/11/02	0	0.00	10	16.70	16.85	-10	554	-1.80%
2020/10/30	3	17.00	0	0.00	16.70	3	568	0.53%
2020/10/28	7	17.10	0	0.00	17.05	7	642	1.09%
2020/10/26	0	0.00	2	17.25	17.25	-2	665	-0.30%
2020/10/23	1	17.55	0	0.00	17.65	1	694	0.14%
2020/10/16	0	0.00	1	18.00	17.85	-1	792	-0.13%
2020/10/12	1	17.90	0	0.00	17.85	1	913	0.11%
2020/10/08	0	0.00	1	18.10	18.10	-1	944	-0.11%
2020/10/07	0	0.00	15	18.52	18.45	-15	981	-1.53%
2020/10/05	0	0.00	12	18.23	18.20	-12	1,141	-1.05%
2020/09/29	0	0.00	2	17.00	17.05	-2	1,345	-0.15%
2020/09/28	0	0.00	3	17.00	17.00	-3	1,367	-0.22%
2020/09/25	5	17.30	0	0.00	16.80	5	1,390	0.36%
2020/09/24	10	17.50	0	0.00	17.40	10	1,412	0.71%
2020/09/17	3	18.30	0	0.00	18.30	3	1,746	0.17%
2020/09/16	0	0.00	1	18.30	18.15	-1	1,776	-0.06%
2020/09/14	25	18.13	0	0.00	18.15	25	1,891	1.32%
2020/09/11	46	18.29	0	0.00	18.25	46	2,024	2.27%
2020/09/09	1	18.80	0	0.00	18.85	1	2,404	0.04%
2020/09/08	6	19.01	0	0.00	18.85	6	2,522	0.24%
2020/09/04	1	18.80	0	0.00	18.85	1	2,577	0.04%
2020/09/03	4	18.75	0	0.00	18.70	4	2,601	0.15%
2020/09/02	3	19.05	0	0.00	19.00	3	2,614	0.11%
2020/09/01	2	19.25	0	0.00	19.10	2	2,635	0.08%
2020/08/31	20	19.30	0	0.00	19.25	20	2,647	0.76%
2020/08/28	3	19.75	2	20.00	19.65	1	2,674	0.04%
2020/08/27	1	19.65	0	0.00	19.60	1	2,760	0.04%
2020/08/26	1	20.00	0	0.00	19.85	1	2,808	0.04%
2020/08/10	1	20.20	0	0.00	19.80	1	3,732	0.03%
2020/08/07	0	0.00	2	20.35	20.15	-2	3,841	-0.05%
2020/08/06	1	20.50	1	20.45	19.90	0	4,088	0.00%
2020/08/03	5	19.75	6	20.28	20.30	-1	4,338	-0.02%
2020/07/31	1	18.90	20	18.75	19.00	-19	4,648	-0.41%
2020/07/30	0	0.00	1	18.80	18.70	-1	4,869	-0.02%
2020/07/29	2	18.83	1	19.10	18.30	1	5,036	0.02%
2020/07/28	0	0.00	26	17.79	17.70	-26	5,147	-0.51%
2020/07/27	46	18.71	0	0.00	18.05	46	5,220	0.88%
2020/07/23	0	0.00	1	20.00	19.65	-1	5,548	-0.02%
2020/07/22	0	0.00	5	20.35	19.95	-5	5,839	-0.09%
2020/07/21	0	0.00	20	19.85	19.80	-20	6,334	-0.32%
2020/07/20	0	0.00	1	19.50	19.80	-1	6,548	-0.02%
2020/07/17	44	19.75	6	20.09	19.30	38	6,558	0.58%
2020/07/16	0	0.00	38	21.15	20.80	-38	6,537	-0.58%
2020/07/15	30	21.00	1	21.00	20.80	29	6,553	0.44%
2020/07/14	6	21.35	2	21.88	21.10	4	6,574	0.06%
2020/07/13	9	22.53	9	21.93	21.65	0	6,631	0.00%
2020/07/10	7	22.34	6	21.47	21.20	1	6,568	0.02%
2020/07/09	2	21.85	34	21.76	22.05	-32	6,545	-0.49%
2020/07/08	4	21.85	7	21.59	21.90	-3	6,578	-0.05%
2020/07/06	1	21.15	1	21.05	21.05	0	6,552	0.00%
2020/07/03	0	0.00	1	21.20	21.15	-1	6,592	-0.02%
2020/07/02	3	21.72	4	22.00	21.55	-1	6,720	-0.01%
2020/07/01	0	0.00	32	21.17	21.40	-32	6,783	-0.47%
2020/06/30	7	21.46	30	21.55	21.45	-23	6,843	-0.34%
2020/06/29	11	21.82	12	22.08	22.00	-1	6,814	-0.01%
2020/06/24	6	20.28	5	20.36	20.50	1	6,648	0.02%
2020/06/23	11	21.25	6	21.14	21.15	5	6,662	0.08%
2020/06/22	4	21.21	3	21.40	21.10	1	6,690	0.01%
2020/06/19	30	22.27	14	22.19	22.20	16	6,664	0.24%
2020/06/18	20	23.42	17	23.34	23.00	3	6,678	0.04%
2020/06/17	5	22.40	16	22.34	22.50	-11	6,602	-0.17%
2020/06/16	61	21.78	17	22.34	22.40	44	6,549	0.67%
2020/06/15	37	19.94	2	20.45	20.80	35	6,290	0.56%
2020/06/12	2	18.95	0	0.00	18.95	2	6,198	0.03%
2020/06/11	10	19.20	0	0.00	18.60	10	6,198	0.16%
2020/06/10	6	19.48	1	19.55	19.40	5	6,200	0.08%
2020/06/09	1	19.15	1	19.50	19.35	0	6,172	0.00%
2020/06/03	12	20.10	4	20.05	19.95	8	6,243	0.13%
2020/05/27	0	0.00	7	19.77	19.70	-7	7,261	-0.10%
2020/05/26	35	20.86	33	20.87	20.55	2	7,369	0.03%
2020/05/25	1	21.60	2	21.75	21.60	-1	7,353	-0.01%
2020/05/22	2	21.70	3	21.57	21.40	-1	7,567	-0.01%
2020/05/21	3	21.02	1	21.35	21.10	2	7,532	0.03%
2020/05/20	1	21.30	8	21.11	20.65	-7	7,575	-0.09%
2020/05/19	6	21.63	30	21.20	20.60	-24	7,520	-0.32%
2020/05/18	2	21.45	1	22.05	21.45	1	7,397	0.01%
2020/05/15	14	20.59	52	20.30	20.60	-38	7,244	-0.52%
2020/05/14	0	0.00	53	21.24	19.90	-53	7,145	-0.74%
2020/05/13	23	20.68	86	20.60	20.85	-63	7,034	-0.90%
2020/05/12	6	20.43	5	20.42	20.40	1	6,792	0.01%
2020/05/11	10	19.20	11	19.16	19.95	-1	6,748	-0.01%
2020/05/08	1	20.05	4	20.86	20.05	-3	6,657	-0.05%
2020/05/07	31	23.63	52	24.05	22.25	-21	6,606	-0.32%
2020/05/06	11	23.73	37	22.83	23.80	-26	6,379	-0.41%
2020/05/05	49	21.49	11	21.39	21.65	38	6,154	0.62%
2020/05/04	4	20.88	9	21.00	20.65	-5	5,992	-0.08%
2020/04/30	5	20.25	12	20.34	20.10	-7	5,898	-0.12%
2020/04/29	15	21.31	14	20.72	20.70	1	5,891	0.02%
2020/04/28	11	20.15	0	0.00	20.10	11	5,688	0.19%
2020/04/27	25	21.30	2	21.10	21.50	23	5,600	0.41%
2020/04/24	44	20.02	69	19.70	20.70	-25	5,299	-0.47%
2020/04/23	85	18.86	51	18.73	19.05	34	4,780	0.71%
2020/04/22	42	17.37	102	17.35	17.35	-60	4,548	-1.32%	大賣/
2020/04/21	3	17.03	80	17.08	16.95	-77	4,504	-1.71%
2020/04/20	4	17.63	1	17.65	17.60	3	4,472	0.07%
2020/04/14	26	17.77	6	17.68	17.75	20	4,239	0.47%
2020/04/13	3	17.70	3	17.88	17.90	0	4,192	0.00%
2020/04/10	1	18.05	1	17.35	17.30	0	4,078	0.00%
2020/04/09	20	17.00	0	0.00	16.95	20	3,997	0.50%
2020/04/08	92	17.27	1	17.25	17.30	91	3,949	2.30%
2020/04/07	60	17.78	0	0.00	17.15	60	3,883	1.54%
2020/04/06	41	16.97	21	16.25	17.15	20	3,727	0.54%
2020/04/01	21	15.58	2	15.38	15.60	19	3,610	0.53%
2020/03/27	40	15.05	5	15.28	14.35	35	3,483	1.00%
2020/03/26	3	15.55	1	15.00	15.40	2	3,434	0.06%
2020/03/25	40	14.55	4	14.55	14.30	36	3,374	1.07%
2020/03/24	5	14.96	0	0.00	14.55	5	3,338	0.15%
2020/03/20	0	0.00	7	13.51	13.55	-7	3,205	-0.22%
2020/03/19	5	12.35	0	0.00	12.35	5	3,147	0.16%
2020/03/18	0	0.00	7	13.85	13.70	-7	3,127	-0.22%
2020/03/17	5	13.65	16	13.69	13.35	-11	3,099	-0.35%
2020/03/16	31	14.67	22	14.68	14.80	9	3,068	0.29%
2020/03/12	0	0.00	5	16.95	16.05	-5	3,016	-0.17%
2020/03/11	19	17.77	18	18.27	17.80	1	2,997	0.03%
2020/03/10	1	17.80	0	0.00	17.80	1	2,952	0.03%
2020/03/09	2	19.98	0	0.00	19.75	2	2,921	0.07%
2020/03/06	16	22.67	15	22.69	21.90	1	2,845	0.04%
2020/03/05	94.1	22.39	95.1	22.66	22.20	-1	2,778	-0.04%
2020/03/04	59	21.30	60	21.45	21.55	-1	2,328	-0.04%
2020/03/03	39.1	19.57	43	19.38	19.60	-3.9	2,065	-0.19%
2020/03/02	62	18.83	69	19.51	19.60	-7	1,824	-0.38%
2020/02/27	11	17.51	8	17.75	17.85	3	1,586	0.19%
2020/02/25	23	17.21	33	17.38	16.65	-10	1,365	-0.73%
2020/02/24	18	15.87	2	16.50	16.50	16	1,059	1.51%
2020/02/21	1	14.15	1	14.45	15.00	0	980	0.00%
2020/02/14	1	13.50	20	13.50	13.45	-19	818	-2.32%
2020/02/13	3	13.73	3	13.55	13.55	0	808	0.00%
2020/02/12	11	13.52	0	0.00	13.55	11	770	1.43%
2020/02/10	10	13.50	10	13.55	13.60	0	735	0.00%
2020/02/07	1	13.90	9	13.78	14.30	-8	642	-1.25%
2020/02/05	3	13.47	2	13.45	13.15	1	491	0.20%
2020/02/03	0	0.00	1	13.90	13.90	-1	435	-0.23%
2020/01/31	23	12.89	0	0.00	12.65	23	340	6.76%
2020/01/30	7	13.21	1	13.35	13.50	6	314	1.91%
2019/11/29	0	0.00	5	12.35	12.35	-5	786	-0.64%
2019/11/27	1	12.70	0	0.00	12.85	1	776	0.13%
2019/11/25	3	12.82	8	12.94	12.75	-5	764	-0.65%
2019/11/22	5	12.82	0	0.00	12.80	5	748	0.67%
2019/11/21	3	12.23	0	0.00	12.35	3	720	0.42%
2019/11/20	2	12.28	1	12.30	12.30	1	711	0.14%
2019/11/19	1	12.45	1	12.55	12.50	0	702	0.00%
2019/11/18	0	0.00	2	11.90	11.85	-2	666	-0.30%
2019/11/11	3	11.63	0	0.00	11.65	3	659	0.46%
2019/10/28	0	0.00	2	11.68	11.65	-2	639	-0.31%
2019/10/25	0	0.00	2	11.75	11.75	-2	640	-0.31%
2019/10/23	0	0.00	2	12.00	12.05	-2	636	-0.31%
2019/10/07	2	12.10	0	0.00	12.20	2	671	0.30%
2019/09/27	1	12.65	8	12.55	12.80	-7	590	-1.18%
2019/09/26	16	13.40	12	13.60	13.10	4	549	0.73%
2019/09/25	8	12.76	1	12.70	12.85	7	365	1.91%
2019/09/24	10	11.55	11	11.70	11.70	-1	245	-0.41%
2019/07/22	1	11.35	0	0.00	11.35	1	157	0.63%
2019/02/21	0	0.00	1	11.20	11.25	-1	158	-0.63%
2018/11/22	0	0.00	5	10.65	10.55	-5	266	-1.87%
2018/11/21	5	10.73	0	0.00	10.70	5	266	1.87%
2018/10/16	0	0.00	1	11.25	11.10	-1	316	-0.32%
2018/10/04	1	12.80	0	0.00	13.05	1	338	0.30%
2018/10/03	4	12.75	4	12.80	12.70	0	325	0.00%
2018/10/01	4	12.63	4	12.55	12.55	0	324	0.00%
2018/07/16	0	0.00	3	13.80	13.45	-3	632	-0.47%
2018/07/12	3	13.60	0	0.00	13.50	3	638	0.47%
2018/06/26	0	0.00	0.1	13.30	13.35	-0.1	849	-0.01%
2018/06/14	0	0.00	2	14.05	14.05	-2	1,146	-0.17%
2018/06/13	2	14.60	0	0.00	14.30	2	1,221	0.16%
2018/06/12	0	0.00	1	14.05	14.30	-1	1,300	-0.08%
2018/06/01	1	14.20	0	0.00	14.00	1	1,374	0.07%
2018/04/24	0	0.00	102	14.63	14.75	-102	1,447	-7.05%	大賣/鉅額交易
2018/04/23	109	15.16	7	15.16	15.25	102	1,504	6.78%	大買/鉅額交易
2018/04/02	10	15.08	0	0.00	14.85	10	1,520	0.66%
2018/03/30	0	0.00	10	15.45	14.85	-10	1,487	-0.67%
2018/03/29	10	15.79	20	15.90	15.60	-10	1,462	-0.68%
2018/03/28	22	15.54	6	15.57	15.60	16	1,422	1.12%
2018/03/27	1	14.90	0	0.00	14.80	1	1,329	0.08%
2018/03/26	3	15.15	3	15.20	15.25	0	1,311	0.00%
2018/03/23	0	0.00	1	13.50	14.20	-1	1,239	-0.08%
2018/03/21	0	0.00	1	14.75	14.80	-1	1,166	-0.09%
2018/03/20	3	14.65	0	0.00	14.55	3	1,125	0.27%
2018/03/19	2	15.40	41	15.26	14.70	-39	1,114	-3.50%
2018/03/16	40	14.95	0	0.00	15.15	40	1,037	3.85%
2018/02/23	0	0.00	1	12.90	12.90	-1	898	-0.11%
2018/02/09	1	12.05	0	0.00	12.20	1	1,014	0.10%
2018/02/01	0	0.00	2	14.05	13.80	-2	1,034	-0.19%
2018/01/23	1	15.15	1	15.25	15.00	0	965	0.00%
2018/01/19	0	0.00	1	15.50	15.50	-1	932	-0.11%
2018/01/18	1	15.60	3	15.95	15.50	-2	905	-0.22%
2018/01/17	3	15.15	12	15.20	15.45	-9	822	-1.09%
2018/01/16	16	15.64	0	0.00	15.75	16	749	2.13%
2018/01/10	7	13.05	7	13.15	13.35	0	499	0.00%