永捷 (4714)-國泰-高雄券商分點個股進出

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

永捷

(4714)

可現股當沖

股價
21.40
漲跌
▲0.25
漲幅
+1.18%
成交量
6,221張
產業
上櫃化工類股
137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

永捷 (4714)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	12	21.46	2	21.22	21.40	10	16,039	0.06%
2024/05/06	22	21.62	43.1	21.93	21.15	-21.1	15,949	-0.13%
2024/05/03	144	23.91	138	24.08	22.60	6	15,703	0.04%	大買/大賣/
2024/05/02	0	0.00	27.1	23.25	23.25	-27.1	14,788	-0.18%
2024/04/30	4	20.93	50	21.30	21.15	-46	14,800	-0.31%
2024/04/29	25	21.05	27	20.83	20.90	-2	14,907	-0.01%
2024/04/26	101	20.23	25	19.98	20.00	76	14,890	0.51%	大買/
2024/04/25	10	20.69	57	21.01	20.25	-47	14,841	-0.32%
2024/04/24	54	20.61	19	20.44	20.55	35	14,771	0.24%
2024/04/23	2	19.65	0	0.00	19.70	2	14,627	0.01%
2024/04/22	2	20.50	3	20.20	20.00	-1	14,591	-0.01%
2024/04/19	6	19.63	1	20.15	19.50	5	14,502	0.03%
2024/04/18	13	20.35	1	20.50	20.40	12	14,417	0.08%
2024/04/17	1	20.75	5.1	20.64	20.80	-4.1	14,364	-0.03%
2024/04/16	44	20.05	41.2	19.99	19.95	2.8	14,312	0.02%
2024/04/15	11	21.74	5	21.67	21.25	6	14,175	0.04%
2024/04/12	9.2	22.43	5	22.42	22.30	4.2	14,070	0.03%
2024/04/11	106	22.68	81.1	22.93	22.70	24.9	13,992	0.18%	大買/
2024/04/10	14	22.19	9.2	22.40	22.30	4.9	13,756	0.04%
2024/04/09	69	22.58	16	22.78	22.25	53	13,680	0.39%
2024/04/08	11	23.24	55	23.15	23.00	-44	13,531	-0.33%
2024/04/03	5	22.54	2	22.60	22.75	3	13,308	0.02%
2024/04/02	74	23.01	16	23.13	22.95	58	13,193	0.44%
2024/04/01	25	23.02	21	23.13	22.85	4	12,994	0.03%
2024/03/29	4.1	22.33	1	22.45	22.10	3.1	12,758	0.02%
2024/03/28	76	23.53	79	23.76	22.50	-3	12,609	-0.02%
2024/03/27	9	22.35	13.1	22.31	22.90	-4	11,844	-0.03%
2024/03/26	5.1	21.53	2.2	22.13	21.05	2.8	11,505	0.02%
2024/03/25	5	22.68	7	22.90	22.60	-2	11,366	-0.02%
2024/03/22	25	23.02	14	23.03	22.60	11	11,116	0.10%
2024/03/21	9.2	23.09	5	22.79	23.00	4.2	10,689	0.04%
2024/03/20	9	23.17	31	23.04	23.40	-22	10,459	-0.21%
2024/03/19	21	22.83	41	22.77	22.70	-20	10,056	-0.20%
2024/03/18	72.8	23.16	83.5	23.29	22.90	-10.7	9,789	-0.11%
2024/03/15	280.3	22.63	236	22.73	22.65	44.3	9,190	0.48%	大買/大賣/
2024/03/14	15	20.91	12	21.38	22.00	3	7,989	0.04%
2024/03/13	25	20.26	7	20.33	20.00	18	7,736	0.23%
2024/03/12	66	21.62	30	21.55	21.55	36	7,475	0.48%
2024/03/11	1	22.00	1	22.20	23.00	0	7,050	0.00%
2024/03/08	10.1	22.20	0	0.00	22.20	10.1	6,980	0.14%
2024/03/07	21	25.21	4	24.65	24.65	17	6,902	0.25%
2024/03/06	45	26.96	0	0.00	27.35	45	6,770	0.66%
2024/03/05	3	25.28	1.1	25.02	26.70	1.9	6,686	0.03%
2024/03/04	4	23.76	0	0.00	24.30	4	6,652	0.06%
2024/03/01	7	23.78	1	24.10	23.65	6	6,621	0.09%
2024/02/29	0	0.00	33	23.33	23.55	-33	6,597	-0.50%
2024/02/27	14	21.86	0	0.00	22.05	14	6,519	0.21%
2024/02/26	12.2	22.99	6	22.64	22.95	6.2	6,430	0.10%
2024/02/23	6	22.73	24.1	22.76	23.00	-18.1	6,300	-0.29%
2024/02/22	4	21.31	41	21.45	21.45	-37	6,018	-0.61%
2024/02/21	16	20.31	5	20.19	20.45	11	5,832	0.19%
2024/02/20	186.2	21.10	158	21.19	20.00	28.2	5,720	0.49%	大買/大賣/
2024/02/19	56.5	20.11	65	20.30	20.80	-8.5	4,079	-0.21%
2024/02/16	26	18.41	36.4	18.81	18.95	-10.4	3,185	-0.33%
2024/02/15	86.1	16.75	81	16.84	17.25	5.1	2,817	0.18%
2024/02/05	41	15.36	43	15.55	15.70	-2	2,238	-0.09%
2024/02/02	25	14.36	8	14.19	14.30	17	1,844	0.92%
2024/02/01	27	13.91	30	14.01	13.95	-3	1,681	-0.18%
2024/01/31	0	0.00	3	13.95	13.80	-3	1,634	-0.18%
2024/01/30	4	13.73	6	13.85	13.70	-2	1,615	-0.12%
2024/01/29	6	13.63	1	13.60	13.60	5	1,612	0.31%
2024/01/26	0	0.00	1	13.70	13.55	-1	1,613	-0.06%
2024/01/25	3	13.55	3	13.70	13.65	0	1,616	0.00%
2024/01/24	8	13.91	1	13.70	13.70	7	1,604	0.44%
2024/01/23	1	14.25	3	13.97	14.30	-2	1,483	-0.13%
2024/01/22	3	13.20	6	13.48	13.75	-3	1,300	-0.23%
2024/01/19	0	0.00	0	13.00	13.10	0	1,279	0.00%
2024/01/18	3	13.25	0	0.00	13.05	3	1,309	0.23%
2024/01/16	3	12.95	3	13.35	13.50	0	1,383	0.00%
2024/01/15	2	13.15	1	13.05	13.05	1	1,554	0.06%
2024/01/12	2	12.83	0	0.00	12.75	2	1,589	0.13%
2024/01/10	0	14.15	0	0.00	13.00	0	1,653	0.00%
2024/01/09	3	13.25	0	0.00	13.05	3	1,707	0.18%
2024/01/02	0	0.00	5	13.70	13.60	-5	2,156	-0.23%
2023/12/29	5	13.55	10	13.70	13.55	-5	2,156	-0.23%
2023/12/27	10	13.61	0	13.55	13.55	10	2,146	0.47%
2023/12/22	1	13.50	0	0.00	13.45	1	2,129	0.05%
2023/12/20	6	13.62	3	13.75	13.65	3	2,126	0.14%
2023/12/19	2	13.60	0	0.00	13.60	2	2,121	0.09%
2023/12/18	6	13.65	0	0.00	13.80	6	2,116	0.28%
2023/12/15	1	13.50	0	0.00	13.45	1	2,115	0.05%
2023/12/14	1	13.70	0	0.00	13.70	1	2,129	0.05%
2023/12/13	0	13.80	0	0.00	13.75	0	2,178	0.00%
2023/12/12	1	13.70	0	0.00	13.70	1	2,197	0.05%
2023/12/04	0	0.00	4	14.05	14.05	-4	2,123	-0.19%
2023/11/30	0	0.00	7.4	14.52	14.50	-7.4	2,091	-0.35%
2023/11/29	7	14.56	10	14.36	14.35	-3	2,046	-0.15%
2023/11/28	0	0.00	0.1	14.30	14.25	-0.1	1,957	-0.01%
2023/11/27	2	14.08	0	0.00	13.75	2	1,861	0.11%
2023/11/24	0	0.00	1.1	13.74	14.10	-1.1	1,797	-0.06%
2023/11/22	0	13.85	0	0.00	13.75	0	1,723	0.00%
2023/11/21	0	0.00	1	13.70	13.60	-1	1,718	-0.06%
2023/11/20	1	14.15	0	0.00	13.90	1	1,698	0.06%
2023/11/17	0	13.95	0	0.00	13.95	0	1,651	0.00%
2023/10/30	0	0.00	11	13.75	13.65	-11	1,629	-0.68%
2023/10/26	5	13.90	4	14.00	13.90	1	1,608	0.06%
2023/10/23	138	14.29	136	14.50	14.00	2	1,541	0.13%	大買/大賣/
2023/10/20	2	13.85	2	13.95	13.90	0	1,379	0.00%
2023/10/19	0	0.00	5	14.00	13.85	-5	1,365	-0.37%
2023/10/18	0	0.00	0	13.75	13.65	0	1,337	0.00%
2023/10/16	2	14.02	1	13.85	13.80	1	1,334	0.08%
2023/10/12	2	13.28	13	13.31	13.40	-11	1,416	-0.78%
2023/10/11	19	14.24	9	14.34	14.05	10	1,359	0.74%
2023/10/06	17.1	13.94	19.1	14.03	13.85	-2	1,232	-0.16%
2023/10/05	1	13.10	0	0.00	12.95	1	1,085	0.09%
2023/10/04	0	13.20	0	0.00	13.10	0	1,084	0.00%
2023/09/19	5	13.35	0	0.00	13.35	5	1,080	0.46%
2023/09/18	2	13.60	8	13.68	13.65	-6	1,052	-0.57%
2023/09/15	0	0.00	2	12.70	13.30	-2	998	-0.20%
2023/09/13	0	12.60	0	0.00	12.60	0	972	0.00%
2023/09/08	0	12.85	0	0.00	12.80	0	974	0.00%
2023/09/05	5	13.05	0	0.00	13.05	5	982	0.51%
2023/09/04	7	12.80	0	0.00	12.80	7	983	0.71%
2023/09/01	0	0.00	2	12.65	12.85	-2	996	-0.20%
2023/08/23	0	12.45	0	0.00	12.45	0	1,153	0.00%
2023/08/22	3	12.55	0	0.00	12.45	3	1,154	0.26%
2023/08/11	0	0.00	1	12.75	12.75	-1	1,133	-0.09%
2023/08/09	1	13.65	4	13.40	13.30	-3	1,103	-0.27%
2023/08/07	0	0.00	1	13.75	13.75	-1	1,087	-0.09%
2023/08/04	38	13.89	35	13.91	13.85	3	1,070	0.28%
2023/08/01	1	13.10	0	0.00	13.20	1	995	0.10%
2023/07/28	0	0.00	0.5	13.45	13.40	-0.5	972	-0.06%
2023/07/26	0	0.00	0.1	13.65	13.80	-0.1	946	-0.01%
2023/07/25	0	0.00	0	13.50	13.50	0	943	0.00%
2023/07/24	0	0.00	1.9	13.13	13.25	-1.9	935	-0.20%
2023/07/21	0	0.00	1.1	13.26	13.10	-1.1	918	-0.12%
2023/07/20	2	13.45	1	13.65	13.20	1	908	0.11%
2023/07/19	5	12.90	0	0.00	12.80	5	872	0.57%
2023/07/18	8.4	13.31	2	13.38	13.15	6.4	847	0.75%
2023/07/17	2	13.25	2	13.20	13.25	0	736	0.00%
2023/07/12	0.1	12.10	0	0.00	11.80	0.1	723	0.01%
2023/07/07	0.2	12.09	0	0.00	11.90	0.2	721	0.03%
2023/07/05	1	12.45	0	0.00	12.30	1	713	0.14%
2023/07/04	0	0.00	5	12.50	12.50	-5	709	-0.70%
2023/07/03	1	12.45	0	0.00	12.45	1	707	0.14%
2023/06/30	6	12.20	0	0.00	12.20	6	688	0.87%
2023/06/29	0.5	12.25	0	0.00	12.20	0.5	687	0.07%
2023/06/28	0	12.20	0	0.00	12.15	0	686	0.00%
2023/06/20	0	0.00	0.2	12.35	12.45	-0.2	682	-0.03%
2023/06/07	0	0.00	3	13.23	13.05	-3	648	-0.46%
2023/06/06	0.1	13.05	2	13.10	12.95	-1.9	632	-0.30%
2023/06/05	4	13.24	8	13.42	13.40	-4	604	-0.66%
2023/06/02	0	0.00	5	12.50	12.50	-5	527	-0.95%
2023/06/01	0.1	12.45	0	0.00	12.40	0.1	518	0.02%
2023/05/31	5	12.45	0	0.00	12.55	5	514	0.97%
2023/05/30	9	12.55	11	12.87	12.45	-2	506	-0.39%
2023/05/16	2	12.25	0	0.00	12.20	2	426	0.47%
2023/05/15	3	12.10	0	0.00	12.05	3	422	0.71%
2023/05/11	0	0.00	4	11.85	11.85	-4	417	-0.96%
2023/05/10	3	12.08	0	0.00	12.15	3	411	0.73%
2023/05/08	0	0.00	1	11.95	12.00	-1	406	-0.25%
2023/05/03	2	12.40	1	12.30	12.15	1	396	0.25%
2023/05/02	3	12.30	0	0.00	12.15	3	388	0.77%
2023/04/28	2	12.65	6	12.60	12.45	-4	380	-1.05%
2023/04/27	25	12.76	36	12.68	12.85	-11	351	-3.13%
2023/04/26	16	12.54	1	12.05	12.35	15	303	4.94%
2023/04/25	0	0.00	3	12.37	11.95	-3	291	-1.03%
2023/04/24	0	0.00	4	12.56	12.20	-4	281	-1.42%
2023/04/20	0	12.10	0	0.00	11.80	0	251	0.00%
2023/04/19	10	12.27	0	0.00	12.00	10	244	4.10%
2023/04/18	1	12.15	3	12.15	12.35	-2	204	-0.98%
2023/04/12	0.1	11.25	0	0.00	11.30	0.1	133	0.08%
2023/03/31	0	0.00	1	11.35	11.30	-1	130	-0.77%
2023/03/28	1	11.15	0	0.00	11.20	1	124	0.81%
2023/03/27	0	11.26	0	0.00	11.25	0	122	0.01%
2023/03/24	0	11.26	1.1	11.30	11.10	-1.1	121	-0.90%
2023/03/23	0	10.87	0	0.00	10.90	0	115	0.01%
2023/03/20	0	11.29	0	0.00	10.75	0	116	0.00%
2023/03/14	0	10.96	0	0.00	10.80	0	107	0.01%
2023/03/08	2	11.15	0	0.00	11.00	2	109	1.82%
2023/02/24	0	0.00	0	11.40	11.25	0	115	0.00%
2023/02/23	0	0.00	0	11.30	11.30	0	114	-0.03%
2023/02/21	0	11.00	0	0.00	11.00	0	109	0.00%
2023/02/20	0	10.80	3.1	10.77	10.85	-3.1	105	-2.90%
2023/02/17	0	10.65	1	10.65	10.70	-1	105	-0.95%
2023/02/16	0	10.70	0	0.00	10.60	0	104	0.00%
2023/02/15	0	0.00	0	10.50	10.55	0	103	0.00%
2023/02/14	0	10.90	0	0.00	10.60	0	103	0.00%
2023/02/03	0	10.70	0	0.00	10.60	0	101	0.00%
2023/02/02	0	10.63	0	0.00	10.70	0	101	0.00%
2023/01/30	1	10.45	6.2	10.46	10.45	-5.2	102	-5.03%
2023/01/17	0	10.50	0	0.00	10.45	0	102	0.00%
2023/01/10	1	10.40	0	0.00	10.45	1	104	0.96%
2023/01/06	0.1	10.45	0	0.00	10.40	0.1	108	0.14%
2023/01/04	0.1	10.45	0	0.00	10.40	0.1	110	0.05%
2022/11/24	0	0.00	1	10.85	10.90	-1	137	-0.73%
2022/11/15	2	10.55	0	0.00	10.50	2	138	1.44%
2022/11/09	1.2	10.77	0	0.00	10.80	1.2	146	0.82%
2022/11/01	0.2	10.50	0	0.00	10.35	0.2	166	0.12%
2022/10/31	0	10.45	0	0.00	10.35	0	167	0.00%
2022/10/20	0.3	10.50	0	0.00	10.45	0.3	172	0.17%
2022/10/17	0	0.00	4	10.75	10.75	-4	176	-2.27%
2022/10/13	0.2	10.75	0	0.00	10.40	0.2	178	0.11%
2022/10/05	0	0.00	1	11.20	11.05	-1	181	-0.55%
2022/09/20	0	12.40	0	0.00	12.00	0	216	0.00%
2022/09/07	0	0.00	2	12.25	12.25	-2	270	-0.74%
2022/09/05	0	0.00	3	12.45	12.50	-3	289	-1.04%
2022/09/01	0.1	12.40	0	0.00	12.45	0.1	306	0.03%
2022/08/31	1	12.45	0	0.00	12.45	1	313	0.32%
2022/08/25	0	12.60	2	12.70	12.65	-2	347	-0.58%
2022/08/18	0	12.55	0	0.00	12.35	0	380	0.00%
2022/08/12	0	12.60	0	0.00	12.20	0	458	0.00%
2022/08/11	0	12.60	0	0.00	12.60	0	461	0.00%
2022/08/09	1	12.30	0	0.00	12.35	1	474	0.21%
2022/08/08	0	12.30	0	0.00	12.30	0	483	0.00%
2022/08/01	0	12.40	0	0.00	12.45	0	536	0.00%
2022/07/21	0.1	12.25	0	0.00	12.15	0.1	564	0.01%
2022/07/19	0.2	12.05	0	0.00	12.20	0.2	571	0.03%
2022/07/15	0	0.00	1	11.75	11.80	-1	580	-0.17%
2022/07/06	0	11.65	3	11.70	11.40	-3	619	-0.48%
2022/07/04	1	11.85	0	0.00	11.95	1	624	0.16%
2022/07/01	2	12.25	2	12.35	12.05	0	646	-0.01%
2022/06/30	2	12.95	0	0.00	12.95	2	637	0.31%
2022/06/21	0	13.35	0	0.00	13.35	0	698	0.01%
2022/06/15	0	14.00	0	0.00	14.05	0	714	0.00%
2022/06/14	0	0.00	0	13.85	13.75	0	716	0.00%
2022/06/10	0	14.25	0	0.00	14.20	0	702	0.00%
2022/06/09	0	14.25	0	0.00	14.25	0	705	0.00%
2022/06/08	0	0.00	2	14.20	14.15	-2	701	-0.29%
2022/06/07	0	0.00	10	14.10	14.10	-10	705	-1.42%
2022/06/06	10	14.25	2	14.30	14.30	8	707	1.13%
2022/06/02	0.1	14.10	0	0.00	14.20	0.1	709	0.01%
2022/05/25	0	0.00	8	14.05	14.05	-8	708	-1.13%
2022/05/24	3	13.95	3	14.22	14.00	0	719	0.00%
2022/05/20	0	0.00	1.3	14.05	14.15	-1.3	695	-0.19%
2022/05/16	0	13.25	0	0.00	13.20	0	672	0.00%
2022/05/13	0.1	13.10	0	0.00	13.15	0.1	675	0.01%
2022/05/12	0	13.10	0	0.00	13.15	0	669	0.00%
2022/05/05	0	0.00	2	13.35	13.30	-2	655	-0.31%
2022/04/29	0	0.00	2	13.20	13.25	-2	682	-0.29%
2022/04/27	2	12.95	1	13.05	12.85	1	710	0.14%
2022/04/26	1	13.25	0	0.00	13.20	1	713	0.14%
2022/04/13	10	13.65	0	0.00	13.60	10	823	1.21%
2022/04/11	0	0.00	1	13.45	13.30	-1	845	-0.12%
2022/04/07	1	13.10	10	13.15	13.10	-9	876	-1.03%
2022/04/06	1	13.80	0	0.00	13.75	1	883	0.11%
2022/04/01	0	13.95	0	0.00	13.85	0	895	0.00%
2022/03/30	10	14.05	0	0.00	14.10	10	918	1.09%
2022/03/29	0	13.85	0	13.95	13.95	0	900	0.00%
2022/03/25	1	13.80	1	14.05	13.75	0	932	0.00%
2022/03/23	1	13.85	3	13.92	13.80	-2	958	-0.21%
2022/03/22	0	13.85	0	0.00	13.85	0	1,034	0.00%
2022/03/21	1	13.80	0	0.00	13.75	1	1,173	0.09%
2022/03/18	0	13.95	0	0.00	13.95	0	1,294	0.00%
2022/03/15	0	14.10	0	0.00	13.30	0	1,615	0.00%
2022/03/04	0	0.00	10.1	13.55	13.65	-10.1	1,633	-0.62%
2022/03/03	1	13.75	1	13.85	13.75	0	1,659	0.00%
2022/03/02	0	0.00	1	13.85	13.80	-1	1,697	-0.06%
2022/03/01	2	13.75	0	14.20	13.90	2	1,720	0.12%
2022/02/25	3	13.53	0	14.00	13.50	3	1,766	0.17%
2022/02/24	1	13.50	6	13.81	13.40	-5	1,866	-0.27%
2022/02/22	4	13.95	0	0.00	13.95	4	2,161	0.19%
2022/02/21	2	14.20	3	14.20	14.25	-1	2,179	-0.05%
2022/02/18	4.2	14.20	1	14.20	14.20	3.2	2,219	0.14%
2022/02/17	5	14.13	2	14.25	14.10	3	2,252	0.13%
2022/02/16	0	0.00	2	14.20	14.20	-2	2,287	-0.09%
2022/02/15	2	14.25	10.1	14.20	14.20	-8.1	2,327	-0.35%
2022/02/14	0	0.00	0.5	13.90	14.05	-0.5	2,376	-0.02%
2022/02/08	0	14.05	0	0.00	14.15	0	2,942	0.00%
2022/01/26	0	13.90	0	0.00	13.40	0	3,038	0.00%
2022/01/25	0	0.00	1	13.35	13.25	-1	3,045	-0.03%
2022/01/24	1.1	13.50	0	0.00	13.60	1.1	3,046	0.03%
2022/01/21	2	13.73	0	0.00	13.60	2	3,054	0.07%
2022/01/20	1	14.10	0	0.00	14.05	1	3,053	0.03%
2022/01/19	0	0.00	0	14.10	14.15	0	3,061	0.00%
2022/01/18	0	0.00	1	14.15	14.15	-1	3,077	-0.03%
2022/01/14	0	0.00	2	13.65	13.65	-2	3,132	-0.06%
2022/01/12	2	13.90	0	0.00	13.95	2	3,143	0.06%
2022/01/11	10	14.25	0.2	14.10	14.10	9.8	3,149	0.31%
2022/01/07	0	0.00	0	14.30	14.30	0	3,243	0.00%
2022/01/06	1	14.25	3	14.30	14.25	-2	3,626	-0.06%
2022/01/05	0	0.00	2	14.45	14.35	-2	3,888	-0.05%
2022/01/03	1	14.80	0	0.00	14.75	1	3,891	0.03%
2021/12/28	2	14.63	0.2	14.65	14.55	1.8	3,868	0.05%
2021/12/27	0	0.00	1.1	14.55	14.70	-1.1	3,866	-0.03%
2021/12/24	3	14.43	0	0.00	14.40	3	3,869	0.08%
2021/12/23	0	0.00	2	14.35	14.40	-2	3,878	-0.05%
2021/12/22	0	0.00	1	14.45	14.40	-1	3,885	-0.03%
2021/12/21	4	14.33	3	14.43	14.45	1	3,877	0.03%
2021/12/20	2	14.33	0	0.00	14.35	2	3,879	0.05%
2021/12/17	3	14.48	0	0.00	14.35	3	3,885	0.08%
2021/12/16	8	14.91	9	14.90	14.75	-1	3,883	-0.03%
2021/12/15	20	15.68	27	15.56	15.30	-7	3,838	-0.18%
2021/12/14	9	15.11	1.5	15.32	15.40	7.5	3,754	0.20%
2021/12/13	19	15.10	6	15.16	15.20	13	3,781	0.34%
2021/12/10	11	14.82	14	14.85	14.70	-3	4,151	-0.07%
2021/12/09	1	14.00	0	0.00	14.05	1	4,282	0.02%
2021/12/08	5	14.32	0	0.00	14.25	5	4,334	0.12%
2021/12/07	4	14.24	8	14.21	14.25	-4	4,314	-0.09%
2021/12/06	0.7	14.23	0	0.00	14.25	0.7	4,303	0.02%
2021/12/02	4	14.03	0	0.00	14.00	4	4,294	0.09%
2021/12/01	1	14.25	0	0.00	14.40	1	4,276	0.02%
2021/11/30	1	14.25	0	0.00	14.20	1	4,271	0.02%
2021/11/29	1	13.80	0	0.00	14.00	1	4,261	0.02%
2021/11/25	5	14.80	1	14.90	14.75	4	4,200	0.10%
2021/11/24	3	14.83	5.2	15.08	15.05	-2.2	4,178	-0.05%
2021/11/23	2.2	14.92	0	0.00	14.50	2.2	4,130	0.05%
2021/11/22	7	15.31	58	15.43	15.45	-51	4,029	-1.27%
2021/11/19	63.5	15.20	14	15.70	15.00	49.5	3,938	1.26%
2021/11/18	0	0.00	1.1	14.55	14.50	-1.1	3,724	-0.03%
2021/11/17	3	14.77	0	0.00	14.85	3	3,697	0.08%
2021/11/16	9	14.83	14	14.87	14.65	-5	3,658	-0.14%
2021/11/15	5	14.30	6	14.62	14.75	-1	3,621	-0.03%
2021/11/12	6	14.37	0	0.00	14.25	6	3,583	0.17%
2021/11/11	7	14.71	11.1	14.59	14.50	-4.1	3,544	-0.12%
2021/11/10	4	14.93	9	14.94	14.80	-5	3,500	-0.14%
2021/11/09	32	14.85	30	14.95	14.90	2	3,405	0.06%
2021/11/08	8	14.66	25	14.90	14.45	-17	3,316	-0.51%
2021/11/05	27	14.51	54	14.61	14.60	-27	3,235	-0.83%
2021/11/04	3	14.45	6.1	14.25	13.90	-3.1	2,989	-0.10%
2021/11/03	1	13.85	0	0.00	14.05	1	2,905	0.03%
2021/11/02	3	13.85	0	0.00	13.80	3	2,893	0.10%
2021/11/01	0.1	14.10	0	0.00	13.95	0.1	2,884	0.00%
2021/10/29	1	13.80	0	0.00	13.80	1	2,874	0.03%
2021/10/28	4	13.81	0	0.00	13.80	4	2,862	0.14%
2021/10/27	0	0.00	5	13.94	14.05	-5	2,850	-0.18%
2021/10/26	4	14.05	0	0.00	13.95	4	2,841	0.14%
2021/10/25	3	14.15	0	0.00	14.25	3	2,817	0.11%
2021/10/22	1	13.50	0	0.00	13.50	1	2,768	0.04%
2021/10/20	6	13.67	0	0.00	13.55	6	2,758	0.22%
2021/10/19	5	13.80	1	13.65	13.65	4	2,751	0.15%
2021/10/18	0	0.00	0.2	13.55	13.50	-0.2	2,754	-0.01%
2021/10/15	1	13.85	0	0.00	13.75	1	2,752	0.04%
2021/10/14	25	14.64	21	14.59	14.00	4	2,684	0.15%
2021/10/13	12.3	14.36	31	14.58	14.15	-18.8	2,369	-0.79%
2021/10/08	1	14.05	2	14.10	14.00	-1	2,126	-0.05%
2021/10/06	0	0.00	10	13.95	13.45	-10	2,195	-0.46%
2021/10/05	1	13.50	1	13.25	13.60	0	2,257	0.00%
2021/10/04	0	0.00	8	13.40	13.30	-8	2,817	-0.28%
2021/10/01	1	13.60	0	0.00	13.70	1	3,027	0.03%
2021/09/29	3	13.95	0	0.00	13.85	3	3,052	0.10%
2021/09/28	17	14.01	3	14.03	14.00	14	3,079	0.45%
2021/09/27	1	14.05	1	14.15	14.20	0	3,144	0.00%
2021/09/24	5	14.05	1	13.95	13.90	4	3,245	0.12%
2021/09/23	2	13.98	0	0.00	14.25	2	3,697	0.05%
2021/09/22	2	13.95	1	14.20	14.10	1	3,997	0.03%
2021/09/17	2	13.75	2	13.95	14.25	0	3,984	0.00%
2021/09/16	18	14.71	1	14.60	14.20	17	3,945	0.43%
2021/09/15	29	15.03	70	15.09	15.05	-41	3,803	-1.08%
2021/09/14	51	14.70	28.5	14.64	14.35	22.5	3,329	0.68%
2021/09/13	3	13.72	21	13.52	13.75	-18	3,068	-0.59%
2021/09/10	0	12.50	0	0.00	12.70	0	3,095	0.00%
2021/09/09	0	12.50	0	0.00	12.55	0	3,375	0.00%
2021/09/08	0	0.00	0.2	12.35	12.35	-0.2	3,763	0.00%
2021/09/03	10	12.95	0	0.00	12.80	10	3,817	0.26%
2021/09/02	10	13.00	0	0.00	12.90	10	3,821	0.26%
2021/08/31	0	0.00	1	12.85	12.90	-1	3,881	-0.03%
2021/08/30	0	0.00	0.6	12.80	12.85	-0.6	3,886	-0.02%
2021/08/26	0	0.00	1	12.70	12.65	-1	3,890	-0.03%
2021/08/25	0	0.00	0.3	12.45	12.45	-0.3	3,898	-0.01%
2021/08/24	0	0.00	0	12.95	12.10	0	3,905	0.00%
2021/08/23	0	0.00	0	12.15	12.30	0	3,907	0.00%
2021/08/20	1	12.00	0	0.00	11.80	1	3,907	0.03%
2021/08/19	3	11.92	2	11.95	11.90	1	3,899	0.03%
2021/08/17	2	12.38	0	0.00	12.25	2	3,889	0.05%
2021/08/16	2	12.40	2	12.45	12.40	0	3,886	0.00%
2021/08/12	0	0.00	0.1	13.25	13.25	-0.1	3,860	0.00%
2021/08/10	0	0.00	1	13.35	13.10	-1	3,810	-0.03%
2021/08/09	0	0.00	2	13.40	13.30	-2	3,809	-0.05%
2021/08/06	0	0.00	1	13.55	13.40	-1	3,806	-0.03%
2021/08/05	10	13.45	1	13.45	13.45	9	3,812	0.24%
2021/08/02	0	0.00	1	13.55	13.45	-1	3,872	-0.03%
2021/07/29	0	0.00	3	13.65	13.70	-3	3,871	-0.08%
2021/07/28	2	13.68	0	0.00	13.60	2	3,865	0.05%
2021/07/26	6	13.75	4	13.85	13.65	2	3,851	0.05%
2021/07/22	5	13.91	0	0.00	13.70	5	3,879	0.13%
2021/07/21	12	14.18	0	0.00	13.80	12	3,857	0.31%
2021/07/19	2	14.85	1.1	14.43	14.85	0.9	3,802	0.02%
2021/07/15	1	14.45	0	0.00	14.45	1	3,727	0.03%
2021/07/14	1	14.30	0.1	14.45	14.40	0.9	3,710	0.02%
2021/07/13	4.5	14.27	10	14.30	14.15	-5.5	3,700	-0.15%
2021/07/12	6	14.78	3	14.83	14.65	3	3,638	0.08%
2021/07/09	44.1	15.24	39	15.50	14.90	5.1	3,550	0.14%
2021/07/08	5	14.60	12	14.70	15.20	-7	2,989	-0.23%
2021/07/07	1	13.95	3	13.95	14.10	-2	2,773	-0.07%
2021/07/06	6	13.88	2	14.00	13.80	4	2,745	0.15%
2021/07/05	0	14.00	0	0.00	14.05	0	2,725	0.00%
2021/07/02	18.1	14.13	0	0.00	14.00	18.1	2,697	0.67%
2021/07/01	5	14.62	25	14.80	14.45	-20	2,627	-0.76%
2021/06/30	86	15.36	58	15.41	15.15	28	2,509	1.12%
2021/06/29	29	14.44	48	14.13	14.65	-19	2,051	-0.93%
2021/06/28	3	13.38	1	13.55	13.35	2	1,713	0.12%
2021/06/25	0	0.00	4	13.65	13.60	-4	1,680	-0.24%
2021/06/24	2	13.55	0	0.00	13.80	2	1,660	0.12%
2021/06/22	3	14.15	1.3	14.01	13.80	1.7	1,607	0.10%
2021/06/21	2	14.20	4	14.00	14.05	-2	1,553	-0.13%
2021/06/18	25	14.36	24	14.47	14.50	1	1,471	0.07%
2021/06/17	13	14.24	7.1	14.24	14.20	5.9	1,199	0.49%
2021/06/16	0	0.00	1	13.35	13.30	-1	808	-0.12%
2021/06/10	1	12.80	0	0.00	12.85	1	760	0.13%
2021/06/09	40	13.00	0	0.00	12.95	40	757	5.28%
2021/06/08	1	13.30	0.3	13.30	13.25	0.7	737	0.09%
2021/06/04	0.3	12.83	0	0.00	13.00	0.3	683	0.05%
2021/06/03	0	0.00	0.1	12.80	13.00	-0.1	679	-0.01%
2021/05/28	0	0.00	0.1	12.60	12.65	-0.1	640	-0.01%
2021/05/27	0	0.00	0.1	12.60	12.70	-0.1	639	-0.02%
2021/05/18	0	11.74	0	0.00	12.10	0	646	0.01%
2021/05/17	5	11.50	0	0.00	11.45	5	644	0.78%
2021/05/14	0.2	12.25	0	0.00	12.10	0.2	637	0.03%
2021/05/13	0	0.00	1	11.70	12.25	-1	633	-0.16%
2021/05/12	1	12.80	0.3	12.70	12.20	0.7	624	0.11%
2021/05/11	0.3	13.30	9.4	13.28	12.70	-9.1	602	-1.52%
2021/05/10	0	0.00	1	13.25	13.20	-1	569	-0.18%
2021/05/06	0.2	12.65	0	0.00	12.75	0.2	544	0.03%
2021/05/03	0	0.00	4	13.25	12.75	-4	543	-0.74%
2021/04/26	1	12.65	0	0.00	12.70	1	481	0.21%
2021/04/22	10	12.80	0	0.00	12.70	10	477	2.10%
2021/04/20	0	0.00	0	12.65	12.85	0	449	0.00%
2021/04/13	0	0.00	3	12.70	12.60	-3	421	-0.71%
2021/04/08	2	12.60	0	0.00	12.65	2	445	0.45%
2021/04/01	0	12.15	0	0.00	12.25	0	439	0.00%
2021/03/25	0	12.15	0	0.00	12.20	0	427	0.00%
2021/03/24	0	12.20	0	0.00	12.25	0	425	0.00%
2021/03/18	0	12.03	0	0.00	12.10	0	404	0.00%
2021/03/05	0	11.90	0	0.00	11.95	0	431	0.00%
2021/03/04	0	11.90	0	0.00	11.95	0	436	0.00%
2021/03/03	0	12.05	0	0.00	12.05	0	438	0.00%
2021/02/26	0	12.10	0	0.00	11.90	0	444	0.00%
2021/02/25	0	0.00	5	12.10	12.05	-5	445	-1.12%
2021/02/24	0	0.00	1	12.05	12.05	-1	448	-0.22%
2021/02/23	0	0.00	1	12.05	12.05	-1	449	-0.22%
2021/02/22	0	12.05	0	0.00	12.05	0	451	0.00%
2021/02/19	1	11.85	0	0.00	11.95	1	452	0.22%
2021/02/04	4	11.20	0	0.00	11.20	4	452	0.88%
2021/01/29	0	11.95	4	11.30	11.30	-4	466	-0.86%
2021/01/22	0	11.60	0	0.00	11.55	0	451	0.00%
2020/12/28	1	12.20	2	12.20	12.20	-1	422	-0.24%
2020/12/21	2	12.20	0	12.20	12.15	2	426	0.47%
2020/12/11	0	0.00	0.3	12.50	12.55	-0.3	466	-0.06%
2020/12/04	0	0.00	2	12.78	12.70	-2	604	-0.33%
2020/12/02	1	13.00	0	0.00	13.00	1	620	0.16%
2020/11/30	2	12.95	0	0.00	13.15	2	630	0.32%
2020/11/25	3	13.00	0.1	12.85	12.85	2.9	657	0.44%
2020/11/18	0	0.00	1.4	12.64	12.70	-1.4	667	-0.22%
2020/11/12	0	0.00	1	12.20	12.20	-1	705	-0.14%
2020/11/11	0	12.25	0	0.00	12.20	0	715	0.00%
2020/11/09	0.1	12.40	0	0.00	12.30	0.1	730	0.01%
2020/10/30	0.1	12.00	0	0.00	11.85	0.1	798	0.01%
2020/10/29	2	11.90	1	11.85	11.90	1	806	0.12%
2020/10/28	0	0.00	0.1	12.46	12.10	-0.1	812	-0.01%
2020/10/23	0	0.00	1.2	12.80	12.75	-1.2	841	-0.14%
2020/10/22	0	0.00	0	12.70	12.65	0	865	0.00%
2020/10/21	0	12.80	0	0.00	12.70	0	925	0.00%
2020/10/19	1	12.90	0	0.00	12.90	1	1,034	0.10%
2020/10/14	0	0.00	3	12.65	12.70	-3	1,250	-0.24%
2020/10/13	1	12.70	0	0.00	12.70	1	1,535	0.07%
2020/10/08	0	0.00	5	13.30	13.20	-5	1,576	-0.32%
2020/09/14	0	0.00	2	14.30	14.25	-2	2,480	-0.08%
2020/09/11	1	14.70	4	14.30	14.35	-3	2,486	-0.12%
2020/09/10	93	14.74	92	14.96	15.15	1	2,462	0.04%
2020/09/09	1	14.15	8	14.13	14.30	-7	2,365	-0.30%
2020/09/08	0	0.00	0.1	15.05	15.05	-0.1	2,352	0.00%
2020/09/04	3	14.80	0	0.00	15.05	3	2,376	0.13%
2020/08/20	2	13.85	0	0.00	13.85	2	2,702	0.07%
2020/08/19	6	14.67	0	0.00	14.65	6	2,682	0.22%
2020/08/17	0	0.00	23	14.85	14.85	-23	2,669	-0.86%
2020/08/12	0	0.00	0.1	14.80	14.80	-0.1	2,654	0.00%
2020/08/06	0	0.00	3	15.88	15.80	-3	2,646	-0.11%
2020/08/05	0	0.00	1	15.80	15.65	-1	2,700	-0.04%
2020/08/04	0	0.00	1	15.65	15.60	-1	2,732	-0.04%
2020/07/31	1	15.80	0	0.00	15.85	1	2,797	0.04%
2020/07/29	3	15.97	10	16.15	16.10	-7	2,857	-0.25%
2020/07/28	0	0.00	1	15.80	15.55	-1	3,058	-0.03%
2020/07/27	9	15.87	0	0.00	15.65	9	3,048	0.30%
2020/07/24	6	16.96	4	16.70	16.60	2	3,000	0.07%
2020/07/23	0	0.00	1	17.30	17.05	-1	2,987	-0.03%
2020/07/22	3	17.30	7	17.41	17.45	-4	2,935	-0.14%
2020/07/17	18	17.28	1	17.60	16.90	17	2,780	0.61%
2020/07/15	0	0.00	1	16.40	16.30	-1	2,502	-0.04%
2020/07/14	0	0.00	1	16.35	16.50	-1	2,478	-0.04%
2020/07/13	7	16.51	19	16.81	16.90	-12	2,447	-0.49%
2020/07/10	6	16.66	157	16.64	16.45	-151	2,219	-6.80%	大賣/鉅額交易
2020/07/09	86	15.21	1	15.25	15.35	85	1,781	4.77%
2020/07/08	0	0.00	1	15.20	15.25	-1	1,832	-0.05%
2020/07/07	21	15.46	5	15.48	15.60	16	1,824	0.88%
2020/07/06	0	15.00	0	0.00	15.05	0	1,730	0.00%
2020/07/03	1	14.70	0	0.00	14.75	1	1,724	0.06%
2020/07/02	0	0.00	2	14.80	14.75	-2	1,723	-0.12%
2020/06/29	0	0.00	11	14.45	14.35	-11	1,717	-0.64%
2020/06/23	14	14.65	0	0.00	14.45	14	1,719	0.81%
2020/06/22	4	14.64	0	0.00	14.60	4	1,720	0.23%
2020/06/18	0	0.00	40	15.01	14.95	-40	1,724	-2.32%
2020/06/17	40	14.58	2	14.60	14.65	38	1,718	2.21%
2020/06/15	2	14.30	0	0.00	14.25	2	1,747	0.11%
2020/06/12	4	14.09	0	0.00	14.30	4	1,748	0.23%
2020/06/11	6	14.28	0	0.00	14.25	6	1,746	0.34%
2020/06/08	0	0.00	1	15.60	15.50	-1	1,734	-0.06%
2020/06/05	2	15.15	0	0.00	15.40	2	1,717	0.12%
2020/06/04	15	15.70	15	16.06	15.50	0	1,700	0.00%
2020/06/03	6	15.75	41	15.74	15.90	-35	1,594	-2.19%
2020/06/02	31	15.42	36	15.48	15.70	-5	1,467	-0.34%
2020/05/28	0	0.00	0	14.25	14.25	0	1,364	0.00%
2020/05/27	3	14.17	0	0.00	14.15	3	1,365	0.22%
2020/05/21	4	14.24	0	0.00	14.25	4	1,393	0.29%
2020/05/14	18	13.98	0	0.00	13.75	18	1,386	1.30%
2020/05/13	4	14.20	0	0.00	14.15	4	1,401	0.29%
2020/05/12	15	14.02	10	14.65	14.10	5	1,413	0.35%
2020/05/11	8	15.59	0	0.00	15.40	8	1,343	0.60%
2020/05/08	22	16.08	0	0.00	15.80	22	1,325	1.66%
2020/05/07	6	16.08	0	0.00	16.15	6	1,281	0.47%
2020/05/06	3	15.95	33	16.09	15.95	-30	1,258	-2.38%
2020/05/05	20	15.93	0	0.00	15.95	20	1,229	1.63%
2020/05/04	30	15.96	1	16.40	15.95	29	1,196	2.42%
2020/04/30	1	14.90	0	0.00	14.95	1	998	0.10%
2020/04/28	0	0.00	8	14.73	14.85	-8	997	-0.80%
2020/04/23	0	0.00	8	14.58	14.40	-8	1,048	-0.76%
2020/04/22	1	14.35	1	14.20	14.30	0	1,061	0.00%
2020/04/21	1	13.95	0	0.00	14.25	1	1,083	0.09%
2020/04/20	3	13.92	1	13.90	14.10	2	1,102	0.18%
2020/04/17	9	14.26	1	14.30	14.20	8	1,152	0.69%
2020/04/16	2	14.30	3	14.43	14.50	-1	1,370	-0.07%
2020/04/15	3	14.33	3	14.43	14.25	0	1,377	0.00%
2020/04/14	3	13.98	12	14.13	14.10	-9	1,348	-0.67%
2020/04/13	12	13.95	15	14.40	14.00	-3	1,317	-0.23%
2020/04/10	0	0.00	1	12.75	13.10	-1	1,243	-0.08%
2020/04/09	2	12.35	0	0.00	12.45	2	1,235	0.16%
2020/04/08	0	0.00	1	12.50	12.55	-1	1,228	-0.08%
2020/04/07	1	11.75	0	0.00	12.20	1	1,221	0.08%
2020/03/30	1	11.35	0	0.00	11.40	1	1,231	0.08%
2020/03/26	0	0.00	1	11.15	11.30	-1	1,218	-0.08%
2020/03/25	0	0.00	12	11.41	11.15	-12	1,216	-0.99%
2020/03/23	2	10.03	0	0.00	10.10	2	1,208	0.17%
2020/03/20	1	10.55	0	0.00	10.80	1	1,215	0.08%
2020/03/19	0	0.00	1	10.30	10.20	-1	1,219	-0.08%
2020/03/18	1	11.40	0	0.00	11.30	1	1,199	0.08%
2020/03/16	1	12.20	0	0.00	12.10	1	1,190	0.08%
2020/03/13	2	11.83	12	11.91	12.25	-10	1,185	-0.84%
2020/03/12	4	13.85	0	0.00	13.05	4	1,163	0.34%
2020/03/03	0	0.00	2	14.95	14.85	-2	1,140	-0.18%
2020/02/27	2	14.98	1	15.40	14.95	1	1,136	0.09%
2020/02/25	0	0.00	3	15.03	15.00	-3	1,115	-0.27%
2020/02/20	0	0.00	1	15.50	15.45	-1	1,106	-0.09%
2020/02/17	1	15.35	0	0.00	15.25	1	1,111	0.09%
2020/02/14	2	15.80	0	0.00	15.60	2	1,124	0.18%
2020/02/13	3	15.30	0	0.00	15.60	3	1,090	0.27%
2020/02/12	3	15.30	0	0.00	15.45	3	1,068	0.28%
2020/02/10	0	0.00	1	15.95	15.80	-1	1,045	-0.10%
2020/02/07	8	15.76	0	0.00	15.65	8	1,034	0.77%
2020/02/04	0	0.00	1	15.65	15.75	-1	1,023	-0.10%
2020/02/03	1	14.35	0	0.00	15.40	1	995	0.10%
2020/01/31	0	0.00	0.2	15.35	15.25	-0.2	976	-0.02%
2020/01/30	0	0.00	1	15.30	15.20	-1	961	-0.10%
2020/01/15	0	16.55	0	0.00	16.65	0	826	0.00%
2020/01/14	1	16.65	4	16.58	16.55	-3	774	-0.39%
2020/01/13	27	16.70	27.2	16.45	16.60	-0.2	744	-0.03%
2020/01/10	43	16.64	43	16.71	16.85	0	684	0.00%
2019/12/25	0	0.00	5	14.82	14.70	-5	502	-0.99%
2019/12/18	0	0.00	0	14.55	14.50	0	497	0.00%
2019/12/16	1	14.70	4	14.70	14.80	-3	484	-0.62%
2019/12/06	5	14.45	0	0.00	14.40	5	481	1.04%
2019/11/26	2	14.25	1.3	14.26	14.25	0.7	477	0.15%
2019/11/25	1	14.30	0	0.00	14.35	1	478	0.21%
2019/11/21	1	13.95	0	0.00	14.15	1	479	0.21%
2019/11/15	0	0.00	0.3	14.30	14.30	-0.3	492	-0.07%
2019/11/08	4	14.65	1	14.35	14.70	3	530	0.56%
2019/11/07	1	14.30	0	0.00	14.35	1	529	0.19%
2019/11/05	1.1	14.65	0	0.00	14.70	1.1	526	0.20%
2019/10/31	0.1	14.35	0	0.00	14.30	0.1	518	0.02%
2019/10/29	0.5	14.20	0	0.00	14.30	0.5	517	0.10%
2019/10/14	0	0.00	2	14.55	14.35	-2	669	-0.30%
2019/10/04	0	0.00	4	14.10	14.00	-4	710	-0.56%
2019/09/03	0.3	14.60	0	0.00	14.65	0.3	835	0.04%
2019/08/30	0	0.00	2	14.25	14.30	-2	835	-0.24%
2019/08/29	1	14.05	1	14.00	14.00	0	832	0.00%
2019/08/28	0	0.00	5	14.00	13.95	-5	838	-0.60%
2019/08/27	5	14.00	0	0.00	13.95	5	862	0.58%
2019/08/26	0	0.00	3	14.10	13.95	-3	872	-0.34%
2019/08/23	1	14.25	0	0.00	14.20	1	913	0.11%
2019/08/21	1	14.55	0.6	14.65	14.65	0.4	949	0.04%
2019/08/19	10	15.00	35	14.52	14.95	-25	1,001	-2.50%
2019/08/16	36	14.20	0	0.00	14.25	36	948	3.79%
2019/08/12	0	0.00	3	13.80	13.85	-3	957	-0.31%
2019/07/29	1	15.00	0	0.00	15.00	1	1,091	0.09%
2019/07/26	1	15.05	5	14.85	15.10	-4	1,098	-0.36%
2019/07/25	5	14.75	0	0.00	14.75	5	1,105	0.45%
2019/07/24	5	14.55	0	0.00	14.60	5	1,118	0.45%
2019/07/23	2	14.50	0	0.00	14.40	2	1,131	0.18%
2019/07/19	3	15.00	0	0.00	14.95	3	1,142	0.26%
2019/07/17	0	0.00	1	15.60	15.55	-1	1,133	-0.09%
2019/07/12	0	0.00	1	17.10	17.05	-1	1,139	-0.09%
2019/07/04	1	17.25	4	17.28	17.10	-3	1,297	-0.23%
2019/07/03	0	0.00	4	16.40	16.40	-4	1,212	-0.33%
2019/06/25	5	16.14	0	0.00	16.05	5	1,677	0.30%
2019/06/20	0	0.00	2	16.55	16.60	-2	1,785	-0.11%
2019/06/19	2	16.60	0	0.00	16.60	2	1,929	0.10%
2019/06/11	0	0.00	1	16.35	16.45	-1	2,159	-0.05%
2019/06/04	2	16.60	0	0.00	16.55	2	2,218	0.09%
2019/06/03	2	17.00	0	0.00	16.70	2	2,220	0.09%
2019/05/30	3	17.12	6	17.08	17.10	-3	2,200	-0.14%
2019/05/29	2	16.85	0	0.00	17.05	2	2,177	0.09%
2019/05/14	4	15.30	18	15.17	15.60	-14	2,292	-0.61%
2019/05/10	9	15.92	25	16.00	16.00	-16	2,319	-0.69%
2019/05/08	2	16.70	0	0.00	16.70	2	2,291	0.09%
2019/05/06	1	16.30	0	0.00	16.90	1	2,288	0.04%
2019/05/02	1	16.35	0	0.00	16.45	1	2,248	0.04%
2019/04/30	0	0.00	15	16.14	16.25	-15	2,228	-0.67%
2019/04/29	6	16.16	0	0.00	16.10	6	2,226	0.27%
2019/04/26	10	16.60	0	0.00	16.60	10	2,212	0.45%
2019/04/25	0	0.00	30	16.34	16.30	-30	2,188	-1.37%
2019/04/24	0	0.00	10	16.58	16.50	-10	2,189	-0.46%
2019/04/23	0	0.00	27	16.77	16.75	-27	2,177	-1.24%
2019/04/22	6	17.15	0	0.00	17.00	6	2,168	0.28%
2019/04/19	2	16.85	17	16.98	17.10	-15	2,160	-0.69%
2019/04/18	5	16.37	15	16.28	16.20	-10	2,101	-0.48%
2019/04/17	27	16.98	0	0.00	16.80	27	2,080	1.30%
2019/04/16	2	16.75	20	16.87	16.75	-18	2,083	-0.86%
2019/04/15	5	17.10	0	0.00	17.00	5	2,143	0.23%
2019/04/12	6	17.35	0	0.00	17.25	6	2,113	0.28%
2019/04/11	23	17.58	16	17.62	17.45	7	2,091	0.33%
2019/04/10	0	0.00	6	17.03	17.15	-6	2,014	-0.30%
2019/04/08	12	17.09	21	16.93	16.95	-9	2,101	-0.43%
2019/04/03	2	17.40	1	17.40	17.40	1	2,058	0.05%
2019/04/02	20	17.63	7	17.24	17.20	13	1,996	0.65%
2019/04/01	3	17.07	14.1	17.20	17.15	-11.1	1,914	-0.58%
2019/03/29	3	16.02	46	16.61	16.60	-43	1,818	-2.37%
2019/03/28	1	15.85	2	15.85	15.80	-1	1,663	-0.06%
2019/03/27	5	16.22	17	16.09	16.25	-12	1,629	-0.74%
2019/03/26	0	0.00	25	16.24	16.05	-25	1,603	-1.56%
2019/03/25	11	16.14	8	16.11	16.15	3	1,549	0.19%
2019/03/22	3	16.00	36	15.95	16.00	-33	1,500	-2.20%
2019/03/21	3	15.47	45	15.49	15.50	-42	1,350	-3.11%
2019/03/18	5	14.24	2	14.45	14.30	3	1,190	0.25%
2019/03/15	0	0.00	15	14.07	14.05	-15	1,145	-1.31%
2019/03/14	0	0.00	4	14.00	13.90	-4	1,125	-0.36%
2019/03/12	0	0.00	3	13.80	13.90	-3	1,130	-0.27%
2019/03/11	2	13.55	0	0.00	13.55	2	1,116	0.18%
2019/03/04	3	13.65	0	0.00	13.60	3	1,151	0.26%
2019/02/27	4	13.68	0	0.00	13.60	4	1,145	0.35%
2019/02/22	9	14.07	16	14.28	13.85	-7	1,125	-0.62%
2019/02/21	2	13.70	0	0.00	13.65	2	1,060	0.19%
2019/02/20	8	13.94	5	14.14	13.80	3	1,054	0.28%
2019/02/19	2	13.95	2	14.10	13.85	0	1,043	0.00%
2019/02/18	6	13.63	0	0.00	13.65	6	1,049	0.57%
2019/02/13	4	13.93	13	13.85	13.95	-9	1,110	-0.81%
2019/02/12	3	13.20	3	13.57	13.30	0	1,063	0.00%
2019/02/11	3	13.10	5	13.23	13.30	-2	1,055	-0.19%
2019/01/25	2	12.90	2	13.00	12.90	0	1,009	0.00%
2019/01/22	2	12.90	0	0.00	12.80	2	1,016	0.20%
2019/01/21	4	12.93	2	13.10	13.00	2	1,012	0.20%
2019/01/18	1	12.70	1	12.85	12.85	0	999	0.00%
2019/01/16	0	0.00	4	13.03	12.90	-4	991	-0.40%
2019/01/15	0	0.00	1	12.65	12.70	-1	974	-0.10%
2019/01/11	2	12.80	1	13.10	12.75	1	978	0.10%
2019/01/08	2	12.95	0	0.00	12.90	2	965	0.21%
2019/01/07	3	12.95	10	13.27	13.25	-7	945	-0.74%
2018/12/27	6	12.73	26	13.10	12.55	-20	821	-2.43%
2018/12/11	0	0.00	1	11.95	11.95	-1	764	-0.13%
2018/12/06	11	12.05	0	0.00	11.80	11	772	1.42%
2018/12/05	1	12.75	0	0.00	12.50	1	745	0.13%
2018/12/04	2	13.25	14	13.23	13.20	-12	725	-1.65%
2018/12/03	0	0.00	10	12.90	12.95	-10	701	-1.43%
2018/11/30	20	12.53	0	0.00	12.65	20	672	2.97%
2018/11/29	1	12.55	0	0.00	12.50	1	660	0.15%
2018/11/28	0	0.00	1	12.70	12.70	-1	643	-0.16%
2018/11/23	1	12.50	1	12.70	12.60	0	612	0.00%
2018/11/20	5	12.65	0	0.00	12.60	5	620	0.81%
2018/11/16	2	13.00	0	0.00	12.90	2	617	0.32%
2018/11/15	4	12.90	4	13.13	13.10	0	597	0.00%
2018/11/14	11	13.28	0	0.00	12.95	11	572	1.92%
2018/11/13	1	13.20	4	13.03	13.10	-3	545	-0.55%
2018/11/12	25	13.16	22	13.00	13.10	3	543	0.55%
2018/11/09	0	0.00	13	12.48	12.80	-13	493	-2.64%
2018/11/08	1	11.55	3	11.67	11.65	-2	475	-0.42%
2018/11/05	1	10.85	0	0.00	10.90	1	519	0.19%
2018/11/02	2	10.93	1	11.10	11.15	1	521	0.19%
2018/10/31	4	10.75	0	0.00	10.70	4	516	0.77%
2018/10/30	2	10.80	0	0.00	10.35	2	509	0.39%
2018/10/26	4	11.15	0	0.00	11.00	4	517	0.77%
2018/10/18	4	11.68	0	0.00	11.70	4	511	0.78%
2018/10/17	1	11.85	0	0.00	11.90	1	506	0.20%
2018/10/16	0	0.00	2	11.98	11.95	-2	503	-0.40%
2018/10/11	8	11.06	4	11.35	11.00	4	492	0.81%
2018/10/05	1	12.55	0	0.00	12.75	1	467	0.21%
2018/09/21	1	13.55	0	0.00	13.40	1	480	0.21%
2018/09/20	1	13.60	0	0.00	13.50	1	481	0.21%
2018/09/19	2	13.65	10	13.62	13.70	-8	473	-1.69%
2018/09/18	0	0.00	3	12.85	12.90	-3	443	-0.68%
2018/09/14	0.7	12.95	0	0.00	12.90	0.7	454	0.16%
2018/09/10	2	12.65	0	0.00	12.80	2	471	0.42%
2018/09/07	0	0.00	10	13.00	13.00	-10	471	-2.12%
2018/09/03	1	13.40	1	13.65	13.35	0	620	0.00%
2018/08/30	1	13.65	0	0.00	13.65	1	631	0.16%
2018/08/29	0	0.00	2	13.80	13.75	-2	649	-0.31%
2018/08/28	4	13.75	2.5	13.67	13.55	1.5	717	0.21%
2018/08/24	2	13.20	0	0.00	13.20	2	722	0.28%
2018/08/23	0	0.00	8	13.65	13.45	-8	734	-1.09%
2018/08/17	0	0.00	1	13.05	13.10	-1	862	-0.12%
2018/08/13	2	13.00	2	12.80	12.85	0	835	0.00%
2018/08/06	1	14.25	0	0.00	14.15	1	796	0.13%
2018/08/02	2	14.35	0	0.00	14.35	2	811	0.25%
2018/08/01	0	0.00	2	14.60	14.50	-2	801	-0.25%
2018/07/27	0	0.00	3	14.85	14.85	-3	795	-0.38%
2018/07/26	2	14.70	0	0.00	14.65	2	796	0.25%
2018/07/25	0	0.00	3	14.93	14.90	-3	796	-0.38%
2018/07/19	1	14.45	0	0.00	14.40	1	810	0.12%
2018/07/13	0	0.00	15	14.88	15.00	-15	843	-1.78%
2018/07/05	0	0.00	22.4	14.44	14.55	-22.4	886	-2.52%
2018/07/04	8	14.55	0	0.00	14.35	8	903	0.89%
2018/07/03	2	14.92	0	0.00	14.90	2	952	0.21%
2018/06/28	4	14.85	3	15.15	15.05	1	1,049	0.10%
2018/06/26	9	14.93	2	15.10	15.00	7	1,065	0.66%
2018/06/25	1	15.20	0	0.00	15.20	1	1,066	0.09%
2018/06/22	9	15.24	0	0.00	15.40	9	1,132	0.79%
2018/06/21	0	15.50	0	0.00	15.55	0	1,165	0.00%
2018/06/20	2.1	15.35	0	0.00	15.35	2.1	1,173	0.18%
2018/06/19	2	15.45	0	0.00	15.50	2	1,181	0.17%
2018/06/13	0	0.00	3	16.10	15.95	-3	1,321	-0.23%
2018/06/12	0	0.00	15	16.32	16.15	-15	1,348	-1.11%
2018/06/11	2	15.55	2	15.70	15.55	0	1,349	0.00%
2018/06/06	4	15.64	0	0.00	15.60	4	1,342	0.30%
2018/06/05	1	16.50	3	16.47	15.95	-2	1,324	-0.15%
2018/06/04	0	0.00	1	16.15	15.80	-1	1,251	-0.08%
2018/06/01	2	15.65	1	15.70	15.60	1	1,235	0.08%
2018/05/31	1	15.65	0	0.00	15.65	1	1,229	0.08%
2018/05/30	4.5	16.04	5	16.30	16.00	-0.5	1,216	-0.04%
2018/05/29	2	15.65	50	15.69	15.60	-48	1,140	-4.21%
2018/05/28	1	14.50	0	0.00	14.50	1	1,072	0.09%
2018/05/24	2	14.60	0	0.00	14.50	2	1,074	0.19%
2018/05/21	0	0.00	11	14.94	14.90	-11	1,084	-1.01%
2018/05/14	0	0.00	10	14.05	14.15	-10	1,117	-0.90%
2018/05/11	6	14.53	0	0.00	14.35	6	1,125	0.53%
2018/05/10	0	0.00	0	15.00	15.05	0	1,110	0.00%
2018/05/04	0	0.00	0	15.05	15.00	0	1,122	0.00%
2018/04/30	6	15.05	0	0.00	15.10	6	1,137	0.53%
2018/04/26	4	14.99	0	0.00	14.95	4	1,173	0.34%
2018/04/23	0	0.00	10	15.90	15.85	-10	1,213	-0.82%
2018/04/18	1	16.05	0	0.00	15.90	1	1,418	0.07%
2018/04/16	5	15.95	5	16.20	15.95	0	1,480	0.00%
2018/04/12	1	15.90	0	0.00	15.85	1	1,500	0.07%
2018/04/11	1	16.10	0	0.00	16.05	1	1,517	0.07%
2018/04/09	7	16.61	6	16.84	16.05	1	1,583	0.06%
2018/04/03	1	15.70	26	16.26	16.25	-25	1,527	-1.64%
2018/04/02	13	15.60	15	15.85	15.95	-2	1,466	-0.14%
2018/03/30	1	15.35	0	0.00	15.30	1	1,482	0.07%
2018/03/29	5	15.60	2	15.55	15.50	3	1,483	0.20%
2018/03/27	16	16.15	4	16.10	15.65	12	1,513	0.79%
2018/03/26	1	15.75	11	15.69	15.60	-10	1,447	-0.69%
2018/03/22	25	15.43	0	0.00	15.35	25	1,408	1.78%
2018/03/21	1	15.45	0	0.00	15.60	1	1,393	0.07%
2018/03/20	13	15.68	8	15.76	15.65	5	1,351	0.37%
2018/03/19	14	15.21	21	15.29	15.10	-7	1,287	-0.54%
2018/03/16	23	14.90	1	15.15	14.70	22	1,236	1.78%
2018/03/15	0	0.00	44	15.24	15.30	-44	1,180	-3.73%
2018/03/14	9	14.00	0	0.00	13.95	9	1,088	0.83%
2018/03/13	4	13.80	0	0.00	13.85	4	1,106	0.36%
2018/03/12	12	13.89	0	0.00	13.75	12	1,110	1.08%
2018/03/09	6	14.05	0	0.00	14.05	6	1,118	0.54%
2018/03/07	0	0.00	7	14.20	14.05	-7	1,158	-0.60%
2018/03/06	3	14.15	0	0.00	14.10	3	1,176	0.26%
2018/03/05	8	14.25	0	0.00	14.25	8	1,197	0.67%
2018/03/01	0	0.00	5	14.35	14.50	-5	1,287	-0.39%
2018/02/27	5	14.50	0	0.00	14.30	5	1,299	0.38%
2018/02/26	0	0.00	6	14.55	14.50	-6	1,317	-0.46%
2018/02/23	2	14.30	0	0.00	14.35	2	1,357	0.15%
2018/02/21	7	13.81	0	0.00	13.90	7	1,418	0.49%
2018/02/12	1	13.55	0	0.00	13.80	1	1,444	0.07%
2018/02/09	9	13.10	2	13.70	13.70	7	1,477	0.47%
2018/02/08	4	14.20	0	0.00	14.10	4	1,475	0.27%
2018/02/07	14	14.36	0	0.00	14.20	14	1,497	0.93%
2018/02/06	13	14.38	0	0.00	13.90	13	1,540	0.84%
2018/02/05	12	14.93	0	0.00	15.20	12	1,651	0.73%
2018/02/02	3	15.65	0	0.00	15.55	3	1,778	0.17%
2018/01/30	7	15.84	0	0.00	15.70	7	2,140	0.33%
2018/01/29	2	15.75	0	0.00	15.75	2	2,185	0.09%
2018/01/26	6	15.63	1	15.80	15.80	5	2,189	0.23%
2018/01/25	2	15.80	0	0.00	15.85	2	2,190	0.09%
2018/01/23	20	15.67	0	0.00	15.60	20	2,252	0.89%
2018/01/19	16	16.50	0	0.00	16.30	16	2,239	0.71%
2018/01/18	6	16.47	47	16.65	16.40	-41	2,285	-1.79%
2018/01/17	13	16.69	3	16.60	16.60	10	2,279	0.44%
2018/01/16	12	17.53	1	17.45	17.00	11	2,252	0.49%
2018/01/15	9	17.29	135	17.22	17.40	-126	2,191	-5.75%	大賣/鉅額交易
2018/01/12	13	16.73	15	16.98	16.55	-2	2,121	-0.09%
2018/01/11	2	16.70	85	16.84	16.80	-83	2,071	-4.01%
2018/01/10	4	16.35	21	16.59	16.35	-17	2,024	-0.84%
2018/01/08	0	0.00	16	16.68	16.35	-16	2,044	-0.78%
2018/01/05	24	16.53	0	0.00	16.60	24	2,024	1.19%
2018/01/04	11	16.80	21	16.74	16.75	-10	2,005	-0.50%
2018/01/03	15	16.13	0	0.00	16.25	15	1,974	0.76%