集盛 (1455)-玉山-城中券商分點個股進出

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

集盛

(1455)

可現股當沖

股價
13.80
漲跌
▼0.15
漲幅
-1.08%
成交量
1,549張
產業
上市紡織類股▼0.06%
414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

集盛 (1455)籌碼相關－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/05/13	5	13.60	0	0.00	13.95	5	5,240	0.10%
2024/05/10	0	0.00	3	14.15	14.20	-3	5,199	-0.06%
2024/05/06	1	14.20	0	0.00	14.25	1	5,150	0.02%
2024/05/02	23	14.51	24	14.50	14.45	-1	5,083	-0.02%
2024/04/30	12	15.50	18	15.11	14.90	-6	5,023	-0.12%
2024/04/29	11	15.68	8.1	15.30	15.30	2.9	4,954	0.06%
2024/04/26	5	14.77	1	14.80	15.05	4	4,841	0.08%
2024/04/25	1	14.50	0	0.00	14.75	1	4,768	0.02%
2024/04/24	3	14.67	0.1	14.60	14.65	2.9	4,697	0.06%
2024/04/23	0	0.00	0.1	13.95	14.45	-0.1	4,565	0.00%
2024/04/22	3	13.60	1.1	13.65	13.80	1.9	4,457	0.04%
2024/04/18	3	12.57	0	0.00	12.55	3	4,260	0.07%
2024/04/17	2	12.65	0	0.00	12.65	2	4,234	0.05%
2024/04/16	9.1	12.61	0	0.00	12.60	9.1	4,228	0.22%
2024/04/15	2	13.00	0	0.00	12.80	2	4,192	0.05%
2024/04/12	1.2	13.60	0	0.00	13.30	1.2	4,120	0.03%
2024/04/10	1	14.30	1	14.30	14.25	0	3,979	0.00%
2024/04/08	0	0.00	3	14.80	14.75	-3	3,904	-0.08%
2024/04/03	7	14.45	7	14.60	14.55	0	3,879	0.00%
2024/04/02	0	0.00	7	15.10	14.85	-7	3,848	-0.18%
2024/04/01	6	14.90	0	0.00	14.90	6	3,759	0.16%
2024/03/29	12	14.57	13	14.40	14.40	-1	3,675	-0.03%
2024/03/27	0	0.00	2	14.75	14.95	-2	3,542	-0.06%
2024/03/26	4	14.80	0	0.00	14.40	4	3,463	0.12%
2024/03/22	5	14.20	0	0.00	14.50	5	3,303	0.15%
2024/03/21	0.1	14.20	0	0.00	14.25	0.1	3,202	0.00%
2024/03/20	15	14.35	0	0.00	14.35	15	3,183	0.47%
2024/03/19	0.1	14.35	0	0.00	14.35	0.1	3,144	0.00%
2024/03/18	10	14.40	0	0.00	14.30	10	3,111	0.32%
2024/03/15	41	14.99	0	0.00	14.55	41	3,077	1.33%
2024/03/14	24	15.09	25	15.20	15.20	-1	2,945	-0.03%
2024/03/13	1	14.60	1	14.40	14.50	0	2,695	0.00%
2024/03/12	2	14.65	3.1	14.64	14.55	-1.1	2,591	-0.04%
2024/03/11	0	0.00	0.1	13.95	13.90	-0.1	2,221	0.00%
2024/03/08	0	0.00	2	13.30	13.50	-2	2,140	-0.09%
2024/03/07	5	13.30	2.8	13.24	13.20	2.2	2,068	0.10%
2024/03/06	14	13.04	14.1	13.20	13.55	-0.1	1,986	-0.01%
2024/03/05	4.2	13.17	9	13.07	12.95	-4.9	1,857	-0.26%
2024/03/04	0	0.00	10	12.55	12.30	-10	1,639	-0.61%
2024/03/01	0	12.55	0	0.00	12.55	0	1,621	0.00%
2024/02/29	6	12.71	16	12.69	12.60	-10	1,598	-0.63%
2024/02/27	2	12.40	0	0.00	12.60	2	1,559	0.13%
2024/02/26	0	12.40	0	0.00	12.40	0	1,523	0.00%
2024/02/23	20	12.18	0	0.00	12.15	20	1,480	1.35%
2024/02/22	34	12.35	0	12.30	12.35	34	1,448	2.35%
2024/02/21	48.1	12.15	6.4	12.22	12.45	41.7	1,363	3.06%
2024/02/20	10	11.70	16.3	11.99	11.60	-6.3	1,187	-0.53%
2024/02/19	16	11.39	1.3	11.31	11.55	14.7	965	1.52%
2024/02/16	0	10.55	0	0.00	10.50	0	876	0.00%
2024/02/02	2	10.15	0	0.00	10.10	2	933	0.21%
2024/01/18	1	10.10	0	0.00	10.20	1	996	0.10%
2024/01/17	0.1	10.20	0	0.00	10.15	0.1	1,002	0.01%
2024/01/16	0	10.25	0	0.00	10.20	0	985	0.00%
2024/01/09	0	11.00	0	0.00	10.90	0	999	0.00%
2024/01/02	0	10.90	0	0.00	10.85	0	963	0.00%
2023/12/29	0	10.95	0	0.00	10.95	0	958	0.00%
2023/12/19	0	0.00	4	11.20	11.40	-4	882	-0.45%
2023/12/14	1	11.05	0	0.00	11.05	1	823	0.12%
2023/12/11	0	11.40	5.1	11.35	11.40	-5.1	789	-0.65%
2023/12/08	1	11.40	0	0.00	11.45	1	781	0.13%
2023/12/07	11	11.57	0	0.00	11.45	11	769	1.43%
2023/12/06	0	0.00	0.1	11.70	11.70	-0.1	713	-0.01%
2023/12/01	0	11.15	0	0.00	11.10	0	649	0.00%
2023/11/29	0	11.10	0	0.00	11.10	0	637	0.00%
2023/11/23	0	11.05	0	0.00	11.25	0	619	0.00%
2023/11/22	0	11.05	0.1	11.00	11.05	-0.1	596	-0.02%
2023/11/20	0	0.00	1	10.85	10.75	-1	567	-0.18%
2023/11/13	0	0.00	1.1	10.85	10.75	-1.1	522	-0.21%
2023/11/10	0	0.00	1.2	10.66	10.75	-1.2	512	-0.23%
2023/11/08	1	10.40	1	10.45	10.50	0	470	0.00%
2023/11/06	0	0.00	5.3	10.30	10.40	-5.3	447	-1.18%
2023/11/03	0	0.00	7	10.09	10.10	-7	413	-1.69%
2023/10/31	0	0.00	2	10.00	9.95	-2	414	-0.48%
2023/10/30	0	0.00	3	10.05	9.99	-3	415	-0.72%
2023/10/27	0	0.00	3	10.00	9.99	-3	415	-0.72%
2023/10/25	0	0.00	4	10.00	9.98	-4	413	-0.97%
2023/10/19	0	0.00	1	10.00	9.96	-1	408	-0.24%
2023/10/18	0	0.00	5	10.05	10.15	-5	394	-1.27%
2023/10/17	1	9.80	0	0.00	9.79	1	365	0.27%
2023/10/16	0	0.00	1	9.81	9.77	-1	383	-0.26%
2023/10/13	1	9.81	0	0.00	9.85	1	392	0.26%
2023/10/12	0	0.00	2	9.87	9.88	-2	397	-0.50%
2023/10/05	1	9.71	0	0.00	9.69	1	411	0.24%
2023/09/19	0.1	9.90	0	0.00	9.93	0.1	427	0.01%
2023/09/08	4	9.61	0	0.00	9.64	4	436	0.92%
2023/08/28	5	9.49	1	9.48	9.43	4	457	0.87%
2023/08/24	0.1	9.43	0	0.00	9.37	0.1	463	0.02%
2023/08/23	2	9.38	1.4	9.42	9.40	0.6	462	0.13%
2023/08/22	0.1	9.52	0	0.00	9.46	0.1	468	0.02%
2023/08/16	0	0.00	1.5	9.53	9.53	-1.5	543	-0.27%
2023/08/15	0	0.00	11.6	9.64	9.65	-11.6	539	-2.16%
2023/07/31	0	0.00	11	10.00	9.95	-11	531	-2.07%
2023/07/28	0	0.00	0.1	10.16	10.00	-0.1	530	-0.02%
2023/07/26	0	0.00	0.2	10.00	9.98	-0.2	529	-0.05%
2023/07/25	2	9.90	0.6	9.95	9.88	1.4	527	0.27%
2023/07/19	0.1	9.92	0	0.00	9.90	0.1	532	0.01%
2023/07/18	0	0.00	5	10.00	10.00	-5	531	-0.94%
2023/06/05	0	0.00	2	10.50	10.50	-2	636	-0.31%
2023/05/29	0.1	10.60	0	0.00	10.55	0.1	630	0.02%
2023/05/25	0.1	10.75	0	0.00	10.65	0.1	637	0.01%
2023/05/24	0	0.00	5	10.75	10.80	-5	630	-0.79%
2023/05/23	0.2	10.70	0	0.00	10.65	0.2	622	0.03%
2023/05/18	0	0.00	7	10.40	10.40	-7	567	-1.23%
2023/05/12	0	0.00	0	10.20	10.10	0	575	0.00%
2023/05/11	0	0.00	0	10.20	10.15	0	573	0.00%
2023/05/10	0.1	10.35	0	0.00	10.25	0.1	571	0.01%
2023/05/04	0.1	10.45	0	0.00	10.35	0.1	583	0.02%
2023/04/28	0.1	10.45	0	0.00	10.35	0.1	600	0.02%
2023/04/26	0	10.40	0	0.00	10.30	0	605	0.00%
2023/04/21	0	0.00	7	10.48	10.45	-7	593	-1.18%
2023/04/10	0	0.00	0	10.80	10.70	0	573	0.00%
2023/03/27	0	0.00	5	10.75	10.70	-5	571	-0.88%
2023/03/22	0	0.00	20	10.75	10.75	-20	569	-3.51%
2023/03/21	0	0.00	49	10.65	10.65	-49	561	-8.73%
2023/03/20	0	0.00	72	10.75	10.70	-72	564	-12.75%
2023/03/16	5.1	10.60	0	0.00	10.55	5.1	564	0.90%
2023/03/15	1.1	10.81	0	0.00	10.80	1.1	561	0.20%
2023/03/14	5	10.90	8	10.90	10.90	-3	564	-0.53%
2023/03/13	10	10.95	12	10.94	10.95	-2	571	-0.35%
2023/03/10	30	11.18	0	11.43	11.15	30	569	5.26%
2023/03/08	104	11.42	0.3	11.45	11.50	103.7	594	17.44%	大買/鉅額交易
2023/03/07	0	0.00	0	11.20	11.05	0	582	-0.01%
2023/03/06	0	0.00	6	11.00	11.05	-6	604	-0.99%
2023/02/24	0	0.00	0.2	11.15	11.10	-0.2	611	-0.03%
2023/02/23	0	0.00	1	11.10	11.10	-1	608	-0.16%
2023/02/21	0	0.00	3	11.00	11.00	-3	603	-0.50%
2023/02/15	0	0.00	35	10.88	10.80	-35	624	-5.60%
2023/02/14	10	10.90	0	0.00	10.85	10	626	1.60%
2023/02/13	25.2	10.78	0	0.00	10.80	25.2	636	3.96%
2023/02/09	0	0.00	1	10.85	10.90	-1	647	-0.15%
2023/02/08	2.1	10.90	0	0.00	10.85	2.1	659	0.32%
2023/02/02	0	0.00	1	10.80	10.85	-1	666	-0.15%
2023/01/30	0	0.00	1	10.60	10.60	-1	653	-0.15%
2023/01/12	0	0.00	1	10.50	10.45	-1	654	-0.15%
2023/01/05	1	10.65	3	10.60	10.50	-2	690	-0.29%
2022/12/07	0	0.00	0	10.80	10.50	0	840	0.00%
2022/12/02	0	0.00	0.4	10.98	10.95	-0.4	832	-0.05%
2022/12/01	0	0.00	0.3	10.97	10.95	-0.3	834	-0.04%
2022/11/30	0	0.00	0.1	11.00	10.85	-0.1	820	-0.01%
2022/11/29	1	10.55	0.1	10.75	10.70	0.9	790	0.11%
2022/11/28	0	0.00	0.2	10.70	10.70	-0.2	781	-0.03%
2022/11/24	0	0.00	0.1	10.45	10.35	-0.1	763	-0.01%
2022/11/22	1	10.40	0.2	10.41	10.30	0.8	774	0.10%
2022/11/21	0	0.00	0.1	10.45	10.40	-0.1	782	-0.01%
2022/11/17	0	0.00	14	10.50	10.50	-14	892	-1.57%
2022/11/14	5	10.40	0	0.00	10.40	5	891	0.56%
2022/11/10	0.1	10.20	0.1	10.30	10.25	0.1	899	0.01%
2022/11/09	3	10.30	0	0.00	10.25	3	916	0.33%
2022/11/08	9	10.20	0	0.00	10.15	9	934	0.96%
2022/11/07	5	10.20	0.1	10.25	10.20	4.9	949	0.52%
2022/11/04	0	0.00	0.1	10.15	10.25	-0.1	949	-0.01%
2022/11/03	0	0.00	2.3	9.98	9.97	-2.3	955	-0.24%
2022/11/02	0	0.00	0.1	9.88	9.98	-0.1	1,008	-0.01%
2022/10/28	0	0.00	0	9.66	9.58	0	1,101	0.00%
2022/10/21	0	0.00	0	9.85	9.47	0	1,118	0.00%
2022/10/19	1	9.65	0	9.72	9.61	1	1,125	0.09%
2022/10/14	2	9.53	0.2	9.50	9.52	1.8	1,127	0.16%
2022/10/13	2	9.05	2	9.11	9.08	0	1,119	0.00%
2022/10/11	0	0.00	0.1	9.78	9.51	-0.1	1,111	-0.01%
2022/10/07	0	0.00	0.1	9.77	9.78	-0.1	1,110	-0.01%
2022/10/06	2	9.90	0	9.97	9.76	2	1,112	0.18%
2022/10/05	0	0.00	1.4	9.78	9.80	-1.4	1,107	-0.12%
2022/10/04	0	0.00	0.2	9.61	9.58	-0.2	1,116	-0.02%
2022/09/29	9	9.24	8	9.33	9.26	1	1,129	0.09%
2022/09/28	5	9.30	4.6	9.43	9.12	0.4	1,115	0.04%
2022/09/27	4.1	9.79	4	9.84	9.77	0.1	1,092	0.00%
2022/09/26	4.1	9.92	4.1	10.12	9.87	0	1,096	0.00%
2022/09/23	0	0.00	4	10.40	10.40	-4	1,087	-0.37%
2022/09/22	4	10.33	4	10.62	10.40	0	1,104	0.00%
2022/09/21	0.4	10.23	0	0.00	10.30	0.4	1,097	0.03%
2022/09/20	10	10.25	36	10.20	10.25	-26	1,095	-2.37%
2022/09/12	36	10.55	0	0.00	10.55	36	1,209	2.98%
2022/09/08	0.1	10.35	0	0.00	10.30	0.1	1,220	0.01%
2022/09/06	0.2	10.35	0	0.00	10.30	0.2	1,241	0.02%
2022/09/05	0.1	10.55	0	0.00	10.45	0.1	1,269	0.01%
2022/09/02	5	10.75	0	0.00	10.60	5	1,275	0.39%
2022/09/01	0.2	10.75	0	0.00	10.70	0.2	1,279	0.02%
2022/08/31	4	10.80	0	0.00	10.85	4	1,292	0.31%
2022/08/26	2	11.00	0	0.00	11.05	2	1,275	0.16%
2022/08/25	0.2	11.05	0	0.00	11.00	0.2	1,269	0.02%
2022/08/22	0	0.00	5	10.90	10.90	-5	1,172	-0.43%
2022/08/17	1	11.00	0	0.00	10.80	1	1,152	0.09%
2022/08/12	1.2	10.46	0	0.00	10.60	1.2	1,106	0.11%
2022/08/10	3	10.10	0	0.00	10.15	3	1,092	0.27%
2022/08/09	45.2	10.38	0	0.00	10.30	45.2	1,085	4.16%
2022/08/05	0	0.00	0	11.05	11.20	0	1,013	0.00%
2022/07/27	1	11.25	0	0.00	11.20	1	1,057	0.09%
2022/07/22	2	11.45	0	0.00	11.50	2	1,075	0.19%
2022/07/01	0	0.00	24	10.90	10.65	-24	1,643	-1.46%
2022/06/30	0.1	11.30	0	0.00	11.25	0.1	1,660	0.01%
2022/06/27	0	0.00	0.1	12.05	12.00	-0.1	1,768	0.00%
2022/06/20	1.1	11.70	0	0.00	11.25	1.1	1,865	0.06%
2022/06/16	2	12.80	0	0.00	12.20	2	1,887	0.11%
2022/06/14	1	12.55	0	0.00	12.50	1	1,970	0.05%
2022/06/07	0	0.00	0	13.50	13.45	0	2,034	0.00%
2022/05/23	0	13.45	0.1	13.45	13.45	-0.1	2,278	0.00%
2022/05/20	0	13.30	0	0.00	13.25	0	2,297	0.00%
2022/05/19	0	13.60	0	0.00	13.15	0	2,337	0.00%
2022/05/18	1	13.20	0	0.00	13.30	1	2,345	0.04%
2022/05/17	0	13.90	0	0.00	13.05	0	2,390	0.00%
2022/05/16	0	13.10	0	0.00	13.00	0	2,393	0.00%
2022/05/13	0	12.90	0	0.00	12.95	0	2,408	0.00%
2022/05/11	1	12.95	0	0.00	12.90	1	2,431	0.04%
2022/05/09	0	13.20	0	0.00	12.80	0	2,440	0.00%
2022/04/29	1	14.05	0	0.00	14.00	1	2,566	0.04%
2022/04/28	2.2	13.95	0	0.00	13.95	2.2	2,569	0.09%
2022/04/25	3	14.80	0	0.00	14.45	3	2,546	0.12%
2022/04/20	0	0.00	5	15.25	15.25	-5	2,520	-0.20%
2022/04/19	0.3	15.28	0	0.00	15.25	0.3	2,551	0.01%
2022/04/18	0.1	15.35	0	0.00	15.20	0.1	2,572	0.00%
2022/04/14	1	15.55	0	0.00	15.50	1	2,566	0.04%
2022/04/13	0.1	15.75	0	0.00	15.75	0.1	2,565	0.00%
2022/04/12	1.1	16.05	0	0.00	15.95	1.1	2,529	0.04%
2022/04/11	3	16.95	0	0.00	16.40	3	2,489	0.12%
2022/04/08	5	17.25	0.2	17.15	17.20	4.8	2,406	0.20%
2022/04/07	1	17.00	1	16.80	16.60	0	2,357	0.00%
2022/03/31	0	0.00	0.3	17.03	17.10	-0.3	2,331	-0.01%
2022/03/30	1	17.05	0.2	16.90	17.10	0.8	2,319	0.03%
2022/03/29	0	0.00	0.1	16.70	16.75	-0.1	2,261	0.00%
2022/03/22	0	0.00	0.1	16.45	16.40	-0.1	2,575	0.00%
2022/03/18	1	16.25	10.2	16.35	16.25	-9.2	2,592	-0.35%
2022/03/17	0	0.00	4	16.10	16.05	-4	2,577	-0.16%
2022/03/14	0.2	15.50	0	0.00	15.60	0.2	2,687	0.01%
2022/03/09	0	0.00	10.1	15.70	15.75	-10.1	2,955	-0.34%
2022/03/08	1	15.25	0	0.00	15.15	1	2,935	0.03%
2022/03/02	2	15.70	0	0.00	15.85	2	3,059	0.07%
2022/03/01	0.1	15.65	0	0.00	15.70	0.1	3,086	0.00%
2022/02/24	2	15.65	0	0.00	15.40	2	3,137	0.06%
2022/02/21	12	16.30	0	0.00	16.25	12	3,218	0.37%
2022/02/18	0	0.00	2	15.95	16.10	-2	3,242	-0.06%
2022/02/15	1	15.95	0	0.00	15.90	1	3,356	0.03%
2022/02/14	0	0.00	40	15.90	16.15	-40	3,413	-1.17%
2022/02/11	0	0.00	0.1	16.10	16.05	-0.1	3,748	0.00%
2022/02/09	1	16.05	0	0.00	16.15	1	4,058	0.02%
2022/02/07	4	15.84	11.3	15.71	15.90	-7.3	4,171	-0.18%
2022/01/26	1	14.95	0	0.00	15.00	1	4,266	0.02%
2022/01/25	0	0.00	1	15.10	14.95	-1	4,352	-0.02%
2022/01/24	30.1	15.00	30	15.15	15.15	0.1	4,387	0.00%
2022/01/21	1	15.50	0	0.00	15.40	1	4,416	0.02%
2022/01/20	0.1	15.65	0	0.00	15.60	0.1	4,460	0.00%
2022/01/19	0	0.00	1	15.65	15.50	-1	4,516	-0.02%
2022/01/18	0.1	15.55	0	0.00	15.50	0.1	4,605	0.00%
2022/01/17	0	15.30	15	15.28	15.45	-15	4,675	-0.32%
2022/01/14	0.1	15.25	0	0.00	15.30	0.1	4,766	0.00%
2022/01/13	40.1	15.66	0	0.00	15.60	40.1	4,833	0.83%
2022/01/11	5	15.75	0	0.00	15.70	5	5,288	0.09%
2022/01/07	0	0.00	2	15.80	15.85	-2	5,589	-0.04%
2022/01/06	11.2	16.00	0	0.00	15.95	11.2	5,624	0.20%
2022/01/05	0.1	16.30	0	0.00	16.10	0.1	5,665	0.00%
2022/01/03	0.2	16.40	0	0.00	16.35	0.2	5,878	0.00%
2021/12/30	0	0.00	2	16.45	16.45	-2	6,055	-0.03%
2021/12/29	1.2	16.40	0	0.00	16.55	1.2	6,566	0.02%
2021/12/28	11	16.35	0	0.00	16.40	11	6,865	0.16%
2021/12/27	7	16.69	5	16.60	16.55	2	7,447	0.03%
2021/12/23	1	16.50	10	16.48	16.50	-9	9,207	-0.10%
2021/12/21	8.1	16.45	8	16.60	16.80	0.1	10,623	0.00%
2021/12/20	0.1	16.60	0	0.00	16.55	0.1	10,759	0.00%
2021/12/17	12.1	17.29	2.2	17.15	16.80	9.9	10,748	0.09%
2021/12/16	0	0.00	0.1	16.95	16.60	-0.1	10,478	0.00%
2021/12/15	0	0.00	1	16.65	16.75	-1	10,516	-0.01%
2021/12/13	2	16.78	0	0.00	16.75	2	10,492	0.02%
2021/12/10	0.1	16.90	0	0.00	16.75	0.1	10,482	0.00%
2021/12/09	1	17.15	3.2	17.10	16.90	-2.2	10,535	-0.02%
2021/12/08	0.6	17.00	8.2	17.04	16.70	-7.6	10,463	-0.07%
2021/12/07	5	16.85	0	0.00	16.90	5	10,429	0.05%
2021/12/06	0.8	16.89	0	0.00	16.85	0.8	10,412	0.01%
2021/12/03	2	16.85	28.2	16.88	16.90	-26.2	10,387	-0.25%
2021/12/02	1	16.05	0	0.00	16.10	1	10,202	0.01%
2021/12/01	0.1	16.10	0	0.00	16.15	0.1	10,232	0.00%
2021/11/30	1	16.05	1	16.10	16.10	0	10,289	0.00%
2021/11/29	21	15.88	5	15.89	15.60	16	10,430	0.15%
2021/11/26	0	0.00	1	16.20	16.10	-1	10,409	-0.01%
2021/11/25	1	16.60	0.1	16.65	16.60	0.9	10,419	0.01%
2021/11/22	0.2	16.55	0	0.00	16.40	0.2	10,428	0.00%
2021/11/19	80	16.57	2	16.55	16.40	78	10,482	0.74%
2021/11/18	22	16.67	1	16.60	16.65	21	10,467	0.20%
2021/11/17	1	16.80	0	0.00	16.60	1	10,541	0.01%
2021/11/16	60	16.80	0	0.00	16.70	60	10,572	0.57%
2021/11/15	0.1	16.95	1	16.90	16.90	-0.9	10,626	-0.01%
2021/11/12	4	16.99	11	16.95	16.95	-7	10,747	-0.07%
2021/11/11	50	17.14	18	17.12	17.05	32	10,836	0.30%
2021/11/10	68	17.33	69	17.43	17.20	-1	10,969	-0.01%
2021/11/09	57	17.16	2	17.00	16.90	55	10,689	0.51%
2021/11/08	6.1	17.05	0	0.00	17.00	6.1	10,649	0.06%
2021/11/05	1	17.50	5	17.53	17.65	-4	10,570	-0.04%
2021/11/04	69.2	17.60	17.2	17.72	17.40	52	10,622	0.49%
2021/11/03	2	17.35	9.1	17.60	17.65	-7.1	10,856	-0.07%
2021/11/02	2.1	17.30	1	17.30	17.15	1.1	11,142	0.01%
2021/11/01	3	17.05	0	0.00	17.10	3	11,155	0.03%
2021/10/29	2.1	17.20	1	17.30	17.10	1.1	11,217	0.01%
2021/10/28	0.1	17.30	5	17.15	17.30	-4.9	11,205	-0.04%
2021/10/27	1	17.15	1	17.15	17.05	0	11,259	0.00%
2021/10/26	6.1	17.17	1	17.50	17.05	5.1	11,310	0.05%
2021/10/25	1	17.55	21	17.50	17.40	-20	11,401	-0.18%
2021/10/22	5.2	17.62	11	17.45	17.40	-5.8	11,495	-0.05%
2021/10/21	29	17.91	1	18.15	17.80	28	11,547	0.24%
2021/10/20	3	18.03	37.2	18.10	18.00	-34.2	11,620	-0.29%
2021/10/19	32	18.18	8.1	18.07	18.05	23.9	11,855	0.20%
2021/10/18	5	17.90	29.2	17.93	18.40	-24.2	11,592	-0.21%
2021/10/15	2.1	17.12	1	17.20	16.95	1.1	11,483	0.01%
2021/10/14	33	16.94	2	16.93	16.90	31	11,567	0.27%
2021/10/13	11.1	17.09	1	17.05	16.90	10.1	11,659	0.09%
2021/10/12	5.3	17.67	2.1	17.46	17.40	3.2	11,702	0.03%
2021/10/08	1	17.95	6.9	18.15	18.15	-5.9	11,723	-0.05%
2021/10/07	139	18.21	150	18.04	18.20	-11	11,892	-0.09%	大買/大賣/
2021/10/06	123.1	18.21	57	17.99	18.00	66.1	12,221	0.54%	大買/
2021/10/05	16	17.16	5	17.30	17.95	11	11,997	0.09%
2021/10/04	133.4	18.40	10	18.99	17.70	123.4	12,100	1.02%	大買/鉅額交易
2021/10/01	12.5	20.22	32	20.21	19.65	-19.5	11,568	-0.17%
2021/09/30	23	21.14	92	20.60	21.35	-69	10,772	-0.64%
2021/09/29	57	19.68	18	19.49	19.45	39	9,897	0.39%
2021/09/28	162	19.46	139.2	19.43	19.40	22.8	9,502	0.24%	大買/大賣/
2021/09/27	29	18.10	40	18.13	18.75	-11	8,503	-0.13%
2021/09/24	1	17.60	3	17.82	17.50	-2	8,397	-0.02%
2021/09/23	1	17.50	18.5	17.33	17.35	-17.5	8,444	-0.21%
2021/09/22	3	17.60	16	17.59	17.40	-13	8,471	-0.15%
2021/09/17	1.2	18.36	0	0.00	18.30	1.2	8,552	0.01%
2021/09/15	10	18.90	2	18.85	18.85	8	9,022	0.09%
2021/09/14	11	18.57	0	0.00	18.60	11	9,374	0.12%
2021/09/13	0	0.00	7	19.19	19.20	-7	9,851	-0.07%
2021/09/10	0	0.00	1	18.80	18.70	-1	11,115	-0.01%
2021/09/08	4	18.34	0	0.00	18.10	4	11,584	0.03%
2021/09/07	0	0.00	1	18.45	18.45	-1	11,740	-0.01%
2021/09/06	1	18.60	8	18.61	18.40	-7	11,836	-0.06%
2021/09/03	0	0.00	0	19.20	19.20	0	11,964	0.00%
2021/09/02	25	18.97	9	18.87	18.60	16	12,175	0.13%
2021/09/01	0	0.00	6	20.30	19.95	-6	12,163	-0.05%
2021/08/31	4	20.09	1	20.15	20.20	3	12,314	0.02%
2021/08/30	2	19.83	0	0.00	19.90	2	12,535	0.02%
2021/08/27	2	19.65	52	19.95	19.90	-50	13,383	-0.37%
2021/08/26	0	0.00	4	19.78	19.70	-4	15,401	-0.03%
2021/08/25	1	19.75	10	19.60	19.80	-9	16,491	-0.05%
2021/08/24	1	19.30	3	19.25	19.25	-2	17,469	-0.01%
2021/08/23	1	19.50	7	19.60	19.55	-6	18,596	-0.03%
2021/08/20	3	18.80	8	18.74	18.90	-5	20,166	-0.02%
2021/08/19	6.5	19.08	10	19.45	18.50	-3.5	21,879	-0.02%
2021/08/18	10	18.45	13	18.61	19.25	-3	25,250	-0.01%
2021/08/17	6	18.88	5	18.40	18.40	1	28,626	0.00%
2021/08/16	11	19.06	14	19.24	19.45	-3	30,071	-0.01%
2021/08/13	0	0.00	6	19.88	19.50	-6	33,128	-0.02%
2021/08/12	8	19.68	2	19.68	19.60	6	34,806	0.02%
2021/08/11	22	19.75	30	19.50	19.50	-8	35,695	-0.02%
2021/08/10	0	0.00	1	20.30	20.25	-1	37,472	0.00%
2021/08/09	16	20.83	0	0.00	20.60	16	38,180	0.04%
2021/08/06	66	22.18	24	22.29	21.95	42	39,396	0.11%
2021/08/05	6	21.55	12	21.47	21.45	-6	40,500	-0.01%
2021/08/04	5	21.10	0	0.00	21.10	5	43,753	0.01%
2021/08/02	1	21.50	6	21.47	21.65	-5	45,027	-0.01%
2021/07/30	9	21.17	0	0.00	21.10	9	46,282	0.02%
2021/07/29	0	0.00	15	21.46	21.75	-15	47,165	-0.03%
2021/07/28	9	20.93	12	20.68	20.80	-3	47,550	-0.01%
2021/07/27	2	20.65	0	0.00	20.25	2	48,011	0.00%
2021/07/26	14	21.20	0	0.00	21.15	14	48,466	0.03%
2021/07/23	7	21.25	19	21.83	21.65	-12	48,730	-0.02%
2021/07/22	3	20.08	13	20.53	20.05	-10	48,592	-0.02%
2021/07/21	22	20.46	12	20.37	20.00	10	48,682	0.02%
2021/07/20	17	21.07	18	21.15	21.00	-1	48,769	0.00%
2021/07/19	16	21.75	22	21.65	21.80	-6	49,002	-0.01%
2021/07/16	11	21.48	0	0.00	21.40	11	49,333	0.02%
2021/07/15	13	21.45	13	22.05	22.10	0	49,513	0.00%
2021/07/14	20	21.14	13	21.06	21.20	7	49,671	0.01%
2021/07/13	38	21.79	40	22.04	20.90	-2	49,786	0.00%
2021/07/12	22	23.34	2	23.10	23.05	20	49,635	0.04%
2021/07/09	38	24.27	32	24.26	23.80	6	49,983	0.01%
2021/07/08	7	25.40	4	25.28	25.30	3	49,925	0.01%
2021/07/07	4	24.83	2	24.50	24.60	2	50,603	0.00%
2021/07/06	0	0.00	21	24.11	24.25	-21	51,005	-0.04%
2021/07/05	0	0.00	28	23.26	23.40	-28	51,616	-0.05%
2021/07/02	3	23.68	2	23.60	23.60	1	52,722	0.00%
2021/07/01	1	24.00	0	0.00	23.50	1	53,157	0.00%
2021/06/30	3	23.30	0	0.00	23.90	3	53,339	0.01%
2021/06/29	3	22.73	2	23.30	22.55	1	53,304	0.00%
2021/06/28	6	23.11	13	23.43	23.35	-7	53,317	-0.01%
2021/06/25	0	0.00	21	24.86	24.45	-21	53,263	-0.04%
2021/06/24	120	24.71	95	24.85	24.55	25	53,333	0.05%	大買/
2021/06/23	24	24.65	37.1	24.40	24.30	-13.1	53,378	-0.02%
2021/06/22	63	25.17	33	25.11	24.95	30	53,081	0.06%
2021/06/21	141	26.13	70	25.55	24.70	71	52,624	0.13%	大買/
2021/06/18	13	26.22	4.5	26.10	26.40	8.5	51,434	0.02%
2021/06/17	24	24.91	26.5	24.84	26.00	-2.5	51,352	0.00%
2021/06/16	9	25.90	15	26.24	25.80	-6	51,119	-0.01%
2021/06/15	1	25.60	10	25.43	25.80	-9	51,074	-0.02%
2021/06/11	25	24.96	1	25.00	25.00	24	51,030	0.05%
2021/06/09	20	25.08	50	25.10	24.80	-30	50,805	-0.06%
2021/06/08	13	25.64	1	25.25	25.30	12	51,007	0.02%
2021/06/07	18	26.04	4	26.45	25.75	14	51,325	0.03%
2021/06/04	162.2	27.18	27	26.83	26.45	135.2	51,054	0.26%	大買/鉅額交易
2021/06/03	57.1	27.29	171.6	28.05	28.30	-114.5	50,181	-0.23%	大賣/鉅額交易
2021/06/02	117	26.24	112	26.30	25.75	5	48,157	0.01%	大買/大賣/
2021/06/01	47	25.60	94	25.82	26.25	-47	47,028	-0.10%
2021/05/31	105.3	25.93	83	25.92	25.10	22.3	45,979	0.05%	大買/
2021/05/28	137	26.71	161	26.80	26.50	-24	44,815	-0.05%	大買/大賣/
2021/05/27	168	26.24	88	26.68	25.90	80	43,186	0.19%	大買/
2021/05/26	177	26.19	153.4	26.21	26.15	23.6	41,423	0.06%	大買/大賣/
2021/05/25	101.4	26.07	80	26.13	24.60	21.4	37,974	0.06%	大買/
2021/05/24	108	25.15	65	25.90	26.10	43	34,465	0.12%	大買/
2021/05/21	223	22.42	198	23.00	23.75	25	32,924	0.08%	大買/大賣/
2021/05/20	55	20.78	113.2	21.17	21.60	-58.2	29,728	-0.20%	大賣/
2021/05/19	46	19.64	19	19.33	19.65	27	28,016	0.10%
2021/05/18	40	19.15	79	19.43	19.90	-39	27,084	-0.14%
2021/05/17	121	19.78	197	19.30	18.95	-76	25,228	-0.30%	大買/大賣/
2021/05/14	38	20.89	148.5	20.67	21.05	-110.5	24,418	-0.45%	大賣/鉅額交易
2021/05/13	77	20.23	79	20.30	19.15	-2	22,869	-0.01%
2021/05/12	296.5	23.11	289	22.72	21.05	7.5	21,310	0.04%	大買/大賣/
2021/05/11	17	22.54	75	22.55	22.55	-58	17,943	-0.32%
2021/05/10	9	19.88	51.3	20.26	20.50	-42.3	17,086	-0.25%
2021/05/07	151	19.22	82	18.48	18.65	69	16,535	0.42%	大買/
2021/05/06	247	17.89	135.3	18.30	18.80	111.7	15,177	0.74%	大買/大賣/鉅額交易
2021/05/05	11	16.95	37	17.21	17.10	-26	14,183	-0.18%
2021/05/04	75.5	16.22	153	16.81	15.95	-77.5	13,621	-0.57%	大賣/
2021/05/03	44	17.92	53	17.86	17.35	-9	13,001	-0.07%
2021/04/29	29	17.39	11	18.07	17.20	18	12,410	0.15%
2021/04/28	7	17.47	28	17.50	17.50	-21	12,004	-0.17%
2021/04/27	14	17.05	2	17.03	17.10	12	11,810	0.10%
2021/04/26	43	17.15	39	17.29	16.95	4	11,618	0.03%
2021/04/23	59	17.64	10	17.47	17.35	49	11,390	0.43%
2021/04/22	45	17.71	32	17.69	16.90	13	11,094	0.12%
2021/04/21	76	17.30	51	17.51	17.25	25	10,639	0.23%
2021/04/20	31	17.15	13	17.01	17.00	18	10,368	0.17%
2021/04/19	45	16.95	27	16.95	17.25	18	10,127	0.18%
2021/04/16	55	16.52	67	16.61	17.00	-12	9,757	-0.12%
2021/04/15	70	16.36	45	16.25	16.75	25	9,456	0.26%
2021/04/14	80	15.80	87	15.17	15.50	-7	8,856	-0.08%
2021/04/13	15.3	16.39	198	16.35	15.60	-182.7	8,704	-2.10%	大賣/鉅額交易
2021/04/12	27	15.44	26	15.50	16.05	1	8,129	0.01%
2021/04/09	58	14.87	90.1	14.83	15.05	-32.1	7,772	-0.41%
2021/04/08	327	14.48	32	14.50	14.40	295	7,291	4.05%	大買/鉅額交易
2021/04/07	45	13.31	35.1	13.37	13.65	9.9	6,385	0.16%
2021/04/06	3	12.35	1	12.30	12.45	2	6,241	0.03%
2021/04/01	2	11.80	0	0.00	11.75	2	6,459	0.03%
2021/03/31	0	0.00	10	11.82	11.80	-10	7,505	-0.13%
2021/03/30	0	0.00	5.1	11.81	11.90	-5.1	7,706	-0.07%
2021/03/29	4	12.10	0	0.00	12.00	4	7,653	0.05%
2021/03/26	29	12.51	11	12.51	12.25	18	7,686	0.23%
2021/03/25	0	0.00	23	12.02	12.05	-23	7,244	-0.32%
2021/03/24	12	11.86	11	12.14	11.95	1	7,180	0.01%
2021/03/23	15	11.98	16	12.01	11.80	-1	7,095	-0.01%
2021/03/22	17	11.81	20	12.00	11.95	-3	6,986	-0.04%
2021/03/19	5	11.75	0	0.00	11.75	5	6,918	0.07%
2021/03/18	10	11.85	0	0.00	11.95	10	6,977	0.14%
2021/03/17	0	11.65	0	0.00	11.85	0	6,928	0.00%
2021/03/16	10	11.96	23	11.64	11.50	-13	6,873	-0.19%
2021/03/15	43	11.87	1	11.85	11.85	42	6,818	0.62%
2021/03/12	6	11.50	52	11.62	11.90	-46	6,653	-0.69%
2021/03/11	6	11.28	2	11.60	11.20	4	6,304	0.06%
2021/03/10	0	0.00	3	10.45	10.55	-3	5,797	-0.05%
2021/03/09	4	10.55	0	0.00	10.55	4	5,790	0.07%
2021/03/08	34	10.72	0	0.00	10.70	34	5,798	0.59%
2021/03/04	2	10.55	4	10.80	10.70	-2	5,801	-0.03%
2021/03/03	3	10.65	0	0.00	10.65	3	5,811	0.05%
2021/03/02	0	0.00	20	10.80	10.60	-20	5,793	-0.35%
2021/02/26	0	0.00	30	10.60	10.75	-30	5,776	-0.52%
2021/02/25	0	0.00	25	10.70	10.65	-25	5,746	-0.44%
2021/02/24	45	10.41	0	0.00	10.35	45	5,724	0.79%
2021/02/23	5	10.80	7	10.73	10.75	-2	5,686	-0.04%
2021/02/22	54	10.59	10	10.60	10.60	44	5,650	0.78%
2021/02/19	0	0.00	3	10.20	10.35	-3	5,606	-0.05%
2021/02/05	0	0.00	1	9.05	9.07	-1	5,671	-0.02%
2021/02/04	0	0.00	4	9.01	9.06	-4	5,671	-0.07%
2021/02/03	1	9.05	0	0.00	9.00	1	5,696	0.02%
2021/02/01	0	0.00	10	8.70	8.90	-10	5,721	-0.17%
2021/01/29	4	8.94	0	0.00	8.87	4	5,712	0.07%
2021/01/28	2	9.02	0	0.00	9.06	2	5,682	0.04%
2021/01/22	0	0.00	3.8	9.03	9.13	-3.8	5,639	-0.07%
2021/01/21	5	9.17	1	9.07	9.04	4	5,611	0.07%
2021/01/20	10	9.22	1	9.26	9.20	9	5,581	0.16%
2021/01/18	2	9.33	2	9.17	9.41	0	5,509	0.00%
2021/01/15	11	9.55	3	9.45	9.38	8	5,463	0.15%
2021/01/14	0	0.00	2	9.87	9.86	-2	5,400	-0.04%
2021/01/12	3	9.86	0	0.00	9.94	3	5,339	0.06%
2021/01/11	0	0.00	4	10.10	10.00	-4	5,274	-0.08%
2021/01/08	12	10.08	12	10.20	10.20	0	5,250	0.00%
2021/01/07	4	10.39	7	10.30	10.30	-3	5,234	-0.06%
2021/01/06	9	10.47	2	10.25	10.30	7	5,186	0.13%
2021/01/05	9	11.26	1	11.30	11.20	8	4,979	0.16%
2021/01/04	11	11.31	14	11.21	11.35	-3	4,786	-0.06%
2020/12/31	1	11.25	10	11.37	11.20	-9	4,665	-0.19%
2020/12/30	12	11.83	0	0.00	11.50	12	4,481	0.27%
2020/12/29	8	12.16	17	12.00	11.75	-9	4,261	-0.21%
2020/12/28	19	11.97	31	11.95	12.10	-12	3,928	-0.31%
2020/12/25	49	11.76	72	11.96	12.10	-23	3,467	-0.66%
2020/12/24	2	10.40	1	11.00	11.00	1	2,367	0.04%
2020/12/22	5	10.08	2	9.72	9.70	3	2,058	0.15%
2020/12/18	0	0.00	2	9.60	9.60	-2	1,871	-0.11%
2020/12/17	5	9.56	0	0.00	9.65	5	1,875	0.27%
2020/12/15	8	9.61	0	0.00	9.61	8	1,887	0.42%
2020/12/14	1	9.98	1	10.05	10.05	0	1,869	0.00%
2020/12/11	3	9.98	0	0.00	9.51	3	1,800	0.17%
2020/12/03	5	9.30	0	0.00	9.29	5	2,150	0.23%
2020/12/02	10	9.31	0	0.00	9.29	10	2,204	0.45%
2020/12/01	10	9.27	5	9.27	9.27	5	2,234	0.22%
2020/11/30	10	9.41	0	0.00	9.40	10	2,261	0.44%
2020/11/23	0	0.00	4	9.21	9.21	-4	2,322	-0.17%
2020/11/16	0	0.00	4	9.04	9.10	-4	2,612	-0.15%
2020/11/13	2	8.56	1	8.55	8.62	1	2,558	0.04%
2020/11/11	1	8.39	40	8.42	8.49	-39	2,623	-1.49%
2020/11/10	1	8.32	0	0.00	8.29	1	2,593	0.04%
2020/11/09	0	0.00	1	8.00	8.15	-1	2,572	-0.04%
2020/11/06	0	0.00	30	7.87	7.86	-30	2,550	-1.18%
2020/11/05	1	7.98	0	0.00	7.91	1	2,555	0.04%
2020/11/04	30	8.00	0	0.00	7.91	30	2,569	1.17%
2020/11/03	0.1	7.89	0	0.00	8.00	0.1	2,625	0.00%
2020/10/08	0	0.00	2	8.70	8.75	-2	2,525	-0.08%
2020/09/25	0	0.00	5	8.53	8.63	-5	2,533	-0.20%
2020/09/24	2	8.70	5	8.70	8.71	-3	2,506	-0.12%
2020/09/22	0	0.00	1	8.84	8.80	-1	2,462	-0.04%
2020/09/21	6	8.95	6	9.02	8.90	0	2,444	0.00%
2020/09/17	3	9.11	6	9.17	8.95	-3	2,421	-0.12%
2020/09/16	2	8.84	0	0.00	8.92	2	2,396	0.08%
2020/09/15	8	8.88	0	0.00	8.84	8	2,616	0.31%
2020/09/14	2	8.80	11	8.81	8.80	-9	2,622	-0.34%
2020/09/11	3	8.94	10	9.30	8.87	-7	2,615	-0.27%
2020/09/10	13	9.50	16	9.33	9.50	-3	2,591	-0.12%
2020/09/09	10	8.95	16	8.93	8.95	-6	2,220	-0.27%
2020/09/08	1	8.92	0	0.00	8.94	1	2,188	0.05%
2020/09/07	0	0.00	20	8.91	8.91	-20	2,159	-0.93%
2020/09/03	0	0.00	2	8.94	8.90	-2	2,059	-0.10%
2020/09/02	0	0.00	5	8.80	8.82	-5	2,018	-0.25%
2020/09/01	0	0.00	1	8.70	8.73	-1	2,004	-0.05%
2020/08/31	0	0.00	20	8.91	8.82	-20	1,987	-1.01%
2020/08/25	0	0.00	2	8.53	8.57	-2	1,817	-0.11%
2020/08/24	0	0.00	15	8.56	8.60	-15	1,739	-0.86%
2020/08/21	0	0.00	4	8.16	8.21	-4	1,641	-0.24%
2020/08/20	30	7.96	0	0.00	7.89	30	1,551	1.93%
2020/08/19	2	7.80	0	0.00	7.86	2	1,444	0.14%
2020/08/18	0	0.00	12	7.41	7.48	-12	1,348	-0.89%
2020/08/14	0	0.00	5	7.11	7.09	-5	1,275	-0.39%
2020/08/11	0	0.00	10	7.16	7.12	-10	1,289	-0.78%
2020/08/06	8	7.10	7	7.07	7.11	1	1,235	0.08%
2020/08/05	22	7.05	2	7.03	7.02	20	1,231	1.62%
2020/08/04	2	7.04	7	7.03	7.01	-5	1,242	-0.40%
2020/08/03	1	6.84	1	6.94	6.90	0	1,252	0.00%
2020/07/27	10	6.74	5	6.83	6.65	5	1,326	0.38%
2020/07/24	5	6.96	0	0.00	6.93	5	1,348	0.37%
2020/07/10	3	7.03	0	0.00	7.02	3	1,748	0.17%
2020/07/08	0	0.00	1	6.99	7.03	-1	1,798	-0.06%
2020/06/29	40	7.04	10	7.10	7.06	30	1,887	1.59%
2020/06/23	0	0.00	4	7.35	7.35	-4	1,905	-0.21%
2020/06/22	11	8.15	0	0.00	7.69	11	1,871	0.59%
2020/06/19	6	7.47	0	0.00	7.45	6	1,621	0.37%
2020/06/17	0	0.00	20	7.45	7.52	-20	1,581	-1.26%
2020/06/05	6	7.18	1	7.19	7.17	5	1,695	0.29%
2020/06/02	1	7.10	0	0.00	7.08	1	1,723	0.06%
2020/05/28	1	7.19	1	7.27	7.06	0	1,727	0.00%
2020/05/26	0	0.00	1	7.20	7.10	-1	1,727	-0.06%
2020/05/19	0	0.00	110	7.11	7.15	-110	1,710	-6.43%	大賣/鉅額交易
2020/05/11	1	7.11	0	0.00	7.11	1	1,669	0.06%
2020/04/30	0.7	7.68	0	0.00	7.68	0.7	1,579	0.05%
2020/04/27	0	0.00	1	7.91	7.85	-1	1,516	-0.07%
2020/04/23	0	0.00	1	7.88	7.89	-1	1,449	-0.07%
2020/04/21	1	7.80	5	7.77	7.80	-4	1,386	-0.29%
2020/04/20	1	7.83	0	0.00	7.78	1	1,339	0.07%
2020/04/17	4	7.62	0	0.00	7.65	4	1,257	0.32%
2020/04/16	0	0.00	1	7.50	7.50	-1	1,187	-0.08%
2020/04/14	0	0.00	3	6.72	6.95	-3	1,068	-0.28%
2020/03/18	0	0.00	13	4.98	4.93	-13	700	-1.85%
2020/03/17	0	0.00	1	5.04	4.99	-1	695	-0.14%
2020/03/11	30	6.48	0	0.00	6.46	30	524	5.72%
2020/03/09	0	0.00	5	6.73	6.50	-5	510	-0.98%
2020/03/03	1	6.87	0	0.00	6.92	1	494	0.20%
2020/02/12	2	7.24	0	0.00	7.26	2	476	0.42%
2020/02/05	2	7.29	0	0.00	7.30	2	477	0.42%
2020/02/03	2	7.35	2	7.26	7.24	0	487	0.00%
2020/01/31	0	0.00	90	7.37	7.37	-90	479	-18.79%
2020/01/10	0	0.00	2	7.87	7.87	-2	545	-0.37%
2020/01/08	1	7.88	0	0.00	7.85	1	549	0.18%
2020/01/06	0	0.00	0.9	7.89	7.89	-0.9	555	-0.16%
2020/01/03	1	8.00	0	0.00	7.99	1	555	0.18%
2019/12/27	0	0.00	30	8.06	8.07	-30	559	-5.37%
2019/11/22	1	7.83	0	0.00	7.83	1	570	0.18%
2019/11/20	5	7.79	0	0.00	7.86	5	577	0.87%
2019/11/15	10	7.83	0	0.00	7.77	10	581	1.72%
2019/10/25	1	8.30	0	0.00	8.29	1	547	0.18%
2019/10/15	1	8.38	1	8.39	8.44	0	670	0.00%
2019/10/09	0	0.00	7	8.42	8.34	-7	777	-0.90%
2019/10/08	0	0.00	1	8.41	8.42	-1	778	-0.13%
2019/10/02	0	0.00	9	8.53	8.58	-9	787	-1.14%
2019/09/23	10	8.66	0	0.00	8.66	10	823	1.21%
2019/09/20	0	0.00	0.1	8.65	8.65	-0.1	812	-0.01%
2019/09/16	1	8.73	1	8.74	8.74	0	817	0.00%
2019/08/30	4	8.55	2	8.55	8.50	2	785	0.25%
2019/08/23	2	8.41	0	0.00	8.42	2	789	0.25%
2019/08/20	2	8.38	0	0.00	8.38	2	802	0.25%
2019/08/15	0	0.00	4	8.35	8.35	-4	798	-0.50%
2019/08/14	0	0.00	1	8.49	8.48	-1	792	-0.13%
2019/08/12	0	0.00	9	8.66	8.66	-9	777	-1.16%
2019/07/31	3	8.80	0	0.00	8.81	3	799	0.38%
2019/07/26	0	0.00	10	8.92	8.89	-10	760	-1.31%
2019/07/25	5	8.94	0	0.00	8.94	5	753	0.66%
2019/07/24	0	0.00	3	8.96	8.95	-3	751	-0.40%
2019/07/23	0	0.00	6	9.05	9.08	-6	735	-0.82%
2019/07/22	2	9.10	0	0.00	9.10	2	731	0.27%
2019/07/18	5	9.14	0	0.00	9.16	5	696	0.72%
2019/07/17	2	9.08	2	9.20	9.15	0	683	0.00%
2019/07/16	4	9.14	14	9.11	9.29	-10	649	-1.54%
2019/07/15	0	0.00	1	8.85	8.85	-1	544	-0.18%
2019/07/11	2	8.89	0	0.00	8.88	2	555	0.36%
2019/07/10	2	8.89	0	0.00	8.89	2	594	0.34%
2019/07/08	0	0.00	1	9.07	9.07	-1	605	-0.17%
2019/07/05	2	9.11	0	0.00	9.11	2	614	0.33%
2019/07/04	0	0.00	15	9.01	9.05	-15	604	-2.48%
2019/06/28	3	8.82	0	0.00	8.84	3	625	0.48%
2019/06/19	0	0.00	2	8.84	8.88	-2	684	-0.29%
2019/06/12	0	0.00	2	8.87	8.88	-2	750	-0.27%
2019/06/10	0	0.00	20	8.85	8.90	-20	763	-2.62%
2019/06/04	1	8.98	0	0.00	8.99	1	774	0.13%
2019/05/28	25	8.98	0	0.00	8.91	25	790	3.16%
2019/04/24	2	8.83	0	0.00	8.80	2	946	0.21%
2019/04/19	5	8.90	0	0.00	8.87	5	924	0.54%
2019/04/16	1	8.88	0	0.00	8.90	1	905	0.11%
2019/04/12	0	0.00	1	9.03	9.02	-1	865	-0.12%
2019/04/09	2	9.07	1.6	9.08	9.10	0.4	848	0.05%
2019/04/08	2	9.08	0	0.00	9.13	2	840	0.24%
2019/03/29	0	0.00	2	9.12	9.12	-2	803	-0.25%
2019/03/27	4	9.14	0	0.00	9.16	4	803	0.50%
2019/03/20	8	9.35	0	0.00	9.33	8	791	1.01%
2019/03/18	1	9.36	1	9.32	9.32	0	769	0.00%
2019/03/12	3	9.19	0	0.00	9.18	3	768	0.39%
2019/03/07	0	0.00	4	9.18	9.19	-4	821	-0.49%
2019/02/15	7	9.15	0	0.00	9.09	7	755	0.93%
2019/02/13	2	9.12	0	0.00	9.14	2	738	0.27%
2019/01/18	1	8.99	0	0.00	9.05	1	839	0.12%
2019/01/15	4	8.86	0	0.00	8.85	4	893	0.45%
2019/01/14	2	8.84	0	0.00	8.84	2	894	0.22%
2019/01/10	1	8.88	0	0.00	8.86	1	925	0.11%
2018/12/04	10	9.46	0	0.00	9.36	10	1,271	0.79%
2018/11/30	1	9.23	0	0.00	9.26	1	1,401	0.07%
2018/11/20	0	0.00	2	9.23	9.22	-2	1,514	-0.13%
2018/11/19	1	9.27	1	9.23	9.23	0	1,537	0.00%
2018/11/08	15	9.22	0	0.00	9.27	15	1,936	0.77%
2018/11/07	0	0.00	2	9.11	9.12	-2	1,957	-0.10%
2018/11/06	10	9.10	1	9.20	9.10	9	1,999	0.45%
2018/11/05	6	9.03	0	0.00	9.05	6	2,006	0.30%
2018/10/31	0	0.00	2	9.05	9.06	-2	2,000	-0.10%
2018/10/29	0	8.95	3	8.91	8.95	-3	1,986	-0.15%
2018/10/26	0	8.83	0	0.00	8.83	0	1,985	0.00%
2018/10/25	10	8.98	0	0.00	8.80	10	2,027	0.49%
2018/10/24	0	9.25	9	9.27	9.25	-9	1,992	-0.45%
2018/10/23	5	9.50	0	0.00	9.31	5	1,990	0.25%
2018/10/19	0	9.65	12	9.38	9.65	-12	1,983	-0.60%
2018/10/18	0	9.59	0	0.00	9.59	0	1,970	0.00%
2018/10/16	0	9.60	0	0.00	9.61	0	1,967	0.00%
2018/10/15	0	9.63	10	9.63	9.63	-10	1,977	-0.51%
2018/10/09	0	10.15	0	0.00	10.15	0	1,897	0.00%
2018/10/05	0	0.00	5	10.20	10.10	-5	1,906	-0.26%
2018/10/04	0	10.35	0	0.00	10.35	0	1,875	0.00%
2018/10/03	0	10.35	0	0.00	10.45	0	1,889	0.00%
2018/09/26	0	0.00	10	10.45	10.45	-10	1,954	-0.51%
2018/09/21	5	10.40	2	10.35	10.45	3	1,974	0.15%
2018/09/14	5	10.35	0	0.00	10.35	5	2,037	0.25%
2018/09/12	3	10.30	30	10.25	10.25	-27	2,061	-1.31%
2018/09/11	0	0.00	2.2	10.26	10.35	-2.2	2,088	-0.11%
2018/09/07	3	10.77	0	0.00	10.50	3	2,119	0.14%
2018/09/06	3	10.50	0	0.00	10.60	3	2,018	0.15%
2018/09/04	3	10.65	0	0.00	10.60	3	2,105	0.14%
2018/09/03	5	10.55	0	0.00	10.55	5	2,115	0.24%
2018/08/28	10	10.50	4	10.50	10.50	6	2,266	0.26%
2018/08/27	0	0.00	3	10.45	10.50	-3	2,278	-0.13%
2018/08/22	20	10.68	20	10.73	10.70	0	2,502	0.00%
2018/08/21	0	0.00	20	10.50	10.50	-20	2,415	-0.83%
2018/08/20	4	10.65	0	0.00	10.60	4	2,411	0.17%
2018/08/17	40	10.49	6	10.40	10.50	34	2,320	1.46%
2018/08/14	0	0.00	4	10.10	10.15	-4	2,308	-0.17%
2018/08/03	4	10.15	0	0.00	10.15	4	2,788	0.14%
2018/08/01	10	10.20	0	0.00	10.30	10	2,823	0.35%
2018/07/26	5	10.00	0	0.00	10.05	5	2,743	0.18%
2018/07/13	0	0.00	1	9.96	10.00	-1	2,960	-0.03%
2018/07/12	6	9.92	0	0.00	9.93	6	2,966	0.20%
2018/07/09	4	10.13	0	0.00	10.15	4	2,970	0.13%
2018/07/04	2	10.25	0	0.00	10.20	2	3,063	0.07%
2018/07/02	2	10.35	0	0.00	10.30	2	3,068	0.07%
2018/06/29	2	10.45	0	0.00	10.40	2	3,195	0.06%
2018/06/27	0	0.00	1	10.40	10.45	-1	3,216	-0.03%
2018/06/15	7	10.94	100	10.93	10.85	-93	3,195	-2.91%
2018/06/14	10	11.05	0	0.00	11.05	10	3,282	0.30%
2018/06/13	0	0.00	10	11.25	11.20	-10	3,255	-0.31%
2018/06/12	10	11.05	1	10.95	11.10	9	3,205	0.28%
2018/06/11	0	0.00	6	10.95	10.95	-6	3,206	-0.19%
2018/06/08	1	11.15	0	0.00	11.10	1	3,326	0.03%
2018/06/07	0	0.00	2	11.10	11.05	-2	3,290	-0.06%
2018/06/06	0	0.00	2	10.95	11.05	-2	3,256	-0.06%
2018/06/01	10	11.10	1	10.95	11.05	9	3,184	0.28%
2018/05/31	2	11.35	2	11.35	10.95	0	3,145	0.00%
2018/05/30	1	11.05	100	10.85	11.10	-99	2,982	-3.32%
2018/05/25	0	0.00	5	10.75	10.80	-5	2,936	-0.17%
2018/05/24	0	0.00	10	10.95	10.90	-10	2,958	-0.34%
2018/05/23	0	0.00	2	11.05	11.05	-2	2,958	-0.07%
2018/05/22	10	11.10	0	0.00	11.15	10	2,935	0.34%
2018/05/21	97	11.34	4	11.28	11.30	93	2,920	3.18%
2018/05/18	27	11.02	4	11.06	11.20	23	2,825	0.81%
2018/05/16	10	10.40	19	10.39	10.60	-9	2,593	-0.35%
2018/05/15	0	0.00	1	10.30	10.30	-1	2,604	-0.04%
2018/05/09	1	10.45	0	0.00	10.40	1	2,936	0.03%
2018/04/17	0	0.00	10	10.45	10.40	-10	4,411	-0.23%
2018/04/16	0	0.00	30	10.50	10.45	-30	4,782	-0.63%
2018/04/13	10	10.45	0	0.00	10.45	10	4,866	0.21%
2018/04/10	0	0.00	8	10.60	10.55	-8	5,083	-0.16%
2018/04/09	2	10.90	1	10.90	10.75	1	5,180	0.02%
2018/04/02	252	10.87	252	10.90	10.95	0	5,425	0.00%	大買/大賣/
2018/03/31	0	0.00	20.2	10.65	10.55	-20.2	5,689	-0.35%
2018/03/30	0	0.00	5	10.50	10.50	-5	5,998	-0.08%
2018/03/27	0	0.00	1	10.35	10.40	-1	6,380	-0.02%
2018/03/22	0	0.00	3	10.40	10.40	-3	6,942	-0.04%
2018/03/20	5	10.44	0	0.00	10.40	5	6,987	0.07%
2018/03/16	6	10.75	3	10.75	10.75	3	7,173	0.04%
2018/03/14	4	11.05	16	11.01	11.10	-12	7,333	-0.16%
2018/03/12	0	0.00	3	10.70	10.65	-3	7,366	-0.04%
2018/03/07	3	10.65	0	0.00	10.60	3	7,802	0.04%
2018/03/05	0	0.00	2	10.70	10.65	-2	8,007	-0.02%
2018/03/02	6	10.85	0	0.00	10.80	6	8,077	0.07%
2018/03/01	12	10.88	11	11.01	11.00	1	8,188	0.01%
2018/02/27	11	11.05	3	11.02	10.95	8	8,243	0.10%
2018/02/26	6	11.20	3	11.20	11.15	3	8,352	0.04%
2018/02/23	0	0.00	23	11.01	11.00	-23	8,566	-0.27%
2018/02/21	4	10.76	11	10.85	10.70	-7	10,603	-0.07%
2018/02/12	10	10.40	0	0.00	10.50	10	10,776	0.09%
2018/02/09	10	10.25	0	0.00	10.25	10	10,827	0.09%
2018/02/07	22	10.52	0	0.00	10.45	22	11,106	0.20%
2018/02/06	7	10.18	12	10.11	10.20	-5	11,117	-0.04%
2018/02/05	5	10.90	0	0.00	11.15	5	11,057	0.05%
2018/02/02	3	11.60	0	0.00	11.60	3	11,319	0.03%
2018/02/01	2	11.70	0	0.00	11.65	2	11,390	0.02%
2018/01/29	0	0.00	20	12.20	11.95	-20	11,710	-0.17%
2018/01/26	105	12.20	105	12.20	12.20	0	11,831	0.00%	大買/大賣/
2018/01/22	16	11.93	0	0.00	12.05	16	12,287	0.13%
2018/01/19	16	12.27	1	12.05	12.05	15	12,365	0.12%
2018/01/17	8	12.44	0	0.00	12.40	8	12,254	0.07%
2018/01/16	17	12.53	0	0.00	12.50	17	12,581	0.14%
2018/01/15	13	12.87	11	12.82	12.65	2	12,697	0.02%
2018/01/11	2	12.80	6	12.85	12.75	-4	13,012	-0.03%
2018/01/10	8	12.68	40	12.79	12.70	-32	14,556	-0.22%
2018/01/08	5	12.45	0	0.00	12.45	5	14,885	0.03%
2018/01/05	10	12.45	0	0.00	12.45	10	15,555	0.06%
2018/01/04	17	12.62	0	0.00	12.40	17	15,936	0.11%
2018/01/03	14	12.52	8	12.56	12.45	6	17,016	0.04%
2018/01/02	2	12.68	0	0.00	12.70	2	17,904	0.01%