毅嘉 (2402)-玉山-城中券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
41.45
漲跌
▲0.75
漲幅
+1.84%
成交量
3,614張
產業
上市電子零組件類股
342人加入追蹤

立即追蹤
本地時間:14:30(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

毅嘉 (2402)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
2024/11/22	4	41.68	6	41.59	41.45	-2	11,449	-0.02%
2024/11/21	2	40.65	0	0.00	40.70	2	11,771	0.02%
2024/11/20	2	40.40	1	40.25	40.20	1	11,915	0.01%
2024/11/19	1	40.30	0	0.00	40.30	1	11,953	0.01%
2024/11/18	1	39.50	0	0.00	39.75	1	12,047	0.01%
2024/11/14	2	40.63	0	0.00	40.15	2	12,102	0.02%
2024/11/13	3	41.07	4	41.53	41.00	-1	12,082	-0.01%
2024/11/12	2	41.08	0	0.00	40.55	2	12,157	0.02%
2024/11/11	0	41.30	0	0.00	41.60	0	12,180	0.00%
2024/11/08	0	0.00	2	41.55	41.50	-2	12,223	-0.02%
2024/11/07	0	0.00	4	41.48	41.95	-4	12,277	-0.03%
2024/11/06	0	0.00	4	41.00	41.10	-4	12,321	-0.03%
2024/11/05	0	41.15	0	0.00	41.30	0	12,430	0.00%
2024/11/04	1	40.55	2	40.38	40.30	-1	12,630	-0.01%
2024/11/01	1	40.10	1	40.05	40.30	0	12,793	0.00%
2024/10/30	8	41.18	0	0.00	40.30	8	13,002	0.06%
2024/10/29	3	41.10	3	41.60	41.10	0	13,097	0.00%
2024/10/28	2	41.50	5	41.33	41.05	-3	13,123	-0.02%
2024/10/25	6	42.22	3	42.97	42.10	3	13,095	0.02%
2024/10/24	2	42.80	0	0.00	42.55	2	13,197	0.02%
2024/10/23	1	43.90	0	0.00	43.95	1	13,204	0.01%
2024/10/22	4	43.80	4	43.59	43.85	0	13,317	0.00%
2024/10/21	3	43.50	5	43.79	43.35	-2	13,529	-0.01%
2024/10/18	7.8	44.53	0	0.00	43.85	7.8	13,953	0.06%
2024/10/17	8	45.72	45.2	46.11	46.10	-37.2	13,982	-0.27%
2024/10/16	1	43.55	0	0.00	43.85	1	14,568	0.01%
2024/10/15	1.2	44.18	2	44.45	43.45	-0.8	14,686	-0.01%
2024/10/14	2	43.80	3.3	44.12	44.40	-1.3	14,726	-0.01%
2024/10/11	26	43.49	26	44.51	43.50	0	14,865	0.00%
2024/10/09	29	44.34	28	45.02	44.35	1	14,835	0.01%
2024/10/08	8	43.94	14	44.09	43.85	-6	14,561	-0.04%
2024/10/07	16.5	43.72	25.4	43.79	43.00	-8.9	14,349	-0.06%
2024/10/04	8.3	41.52	3	41.83	42.90	5.3	14,030	0.04%
2024/10/01	3	42.75	4.3	42.85	42.95	-1.3	14,083	-0.01%
2024/09/30	1.3	41.33	0	0.00	41.25	1.3	14,188	0.01%
2024/09/27	9	42.04	13	42.46	42.05	-4	14,972	-0.03%
2024/09/26	7	42.61	3	43.02	42.40	4	15,667	0.03%
2024/09/25	27.2	42.78	12.4	43.09	43.00	14.8	15,603	0.09%
2024/09/24	0	0.00	1	41.00	41.65	-1	15,455	-0.01%
2024/09/23	0.1	41.00	0	0.00	40.95	0.1	15,428	0.00%
2024/09/20	6	41.75	0	0.00	41.10	6	15,491	0.04%
2024/09/19	1	41.25	0	0.00	41.35	1	15,487	0.01%
2024/09/18	0.2	41.75	0	0.00	40.55	0.2	15,442	0.00%
2024/09/16	1	41.95	3	41.65	41.60	-2	15,385	-0.01%
2024/09/13	4.1	41.53	4	41.88	41.50	0.1	15,392	0.00%
2024/09/12	0	0.00	7	41.89	41.95	-7	15,323	-0.05%
2024/09/11	4	40.85	3	41.08	40.40	1	15,222	0.01%
2024/09/10	9	41.71	8	42.16	41.00	1	15,186	0.01%
2024/09/09	2	40.53	5	40.49	41.95	-3	14,965	-0.02%
2024/09/06	3	40.43	21	40.18	40.25	-18	14,776	-0.12%
2024/09/05	23	40.91	20	41.08	40.20	3	14,668	0.02%
2024/09/04	15	41.60	15	42.35	41.80	0	14,408	0.00%
2024/09/03	27	44.71	17	43.85	43.85	10	14,087	0.07%
2024/09/02	23	45.57	5	44.56	44.25	18	13,922	0.13%
2024/08/30	29	45.60	23	46.52	45.50	6	13,609	0.04%
2024/08/29	9	46.31	11	46.42	46.05	-2	13,406	-0.01%
2024/08/28	28	46.59	24	45.93	46.00	4	13,204	0.03%
2024/08/27	20	45.57	31.5	45.56	45.90	-11.5	12,545	-0.09%
2024/08/26	29.5	45.78	26	44.97	44.10	3.5	11,742	0.03%
2024/08/23	13	40.85	26	41.98	43.90	-13	10,650	-0.12%
2024/08/22	4	40.38	11	39.83	39.95	-7	10,353	-0.07%
2024/08/21	2	39.28	0	0.00	38.75	2	10,256	0.02%
2024/08/20	5	39.24	7.1	39.25	39.00	-2.1	10,226	-0.02%
2024/08/19	1	38.40	1	38.70	38.40	0	10,138	0.00%
2024/08/16	1	38.45	6	38.24	38.05	-5	10,114	-0.05%
2024/08/15	1	37.80	0	0.00	38.00	1	10,102	0.01%
2024/08/14	9	38.38	15	38.64	37.80	-6	10,086	-0.06%
2024/08/13	8	38.11	4.1	37.95	38.75	3.9	9,976	0.04%
2024/08/12	2	37.75	1	37.90	37.65	1	9,925	0.01%
2024/08/09	2	38.18	3	38.67	37.95	-1	9,878	-0.01%
2024/08/08	7	36.99	5	36.83	36.80	2	9,801	0.02%
2024/08/07	39	37.06	34	35.60	37.10	5	9,743	0.05%
2024/08/06	8	33.92	9	34.51	35.05	-1	9,645	-0.01%
2024/08/05	18	36.41	1	36.95	36.00	17	9,462	0.18%
2024/08/02	12	40.72	1	40.05	40.00	11	9,342	0.12%
2024/08/01	10	41.32	11	41.15	41.70	-1	9,115	-0.01%
2024/07/31	3	39.85	18.3	39.70	40.20	-15.3	8,978	-0.17%
2024/07/30	9	37.38	12	37.74	38.85	-3	8,917	-0.03%
2024/07/29	10	39.35	0	0.00	38.10	10	8,858	0.11%
2024/07/26	20	39.87	8	39.89	40.55	12	8,713	0.14%
2024/07/23	0	0.00	42	40.41	39.90	-42	8,597	-0.49%
2024/07/22	6	39.36	7	39.47	39.20	-1	8,441	-0.01%
2024/07/19	15	42.33	2	42.55	40.40	13	8,194	0.16%
2024/07/18	26	43.72	82	43.88	44.15	-56	7,664	-0.73%
2024/07/17	54	43.84	47.3	43.96	44.00	6.8	7,184	0.09%
2024/07/16	0	0.00	14.1	42.02	42.20	-14.1	6,004	-0.23%
2024/07/15	34	38.36	30	39.46	38.40	4	5,948	0.07%
2024/07/12	3	38.67	15	38.94	39.10	-12	5,777	-0.21%
2024/07/11	15	37.85	3	38.18	38.10	12	5,566	0.22%
2024/07/10	6	37.73	28.3	37.61	37.15	-22.3	5,662	-0.39%
2024/07/09	0	36.40	4	36.60	36.60	-4	5,603	-0.07%
2024/07/08	24	37.00	7.3	37.57	36.90	16.7	5,494	0.30%
2024/07/05	9.3	37.73	21	37.73	38.00	-11.7	5,396	-0.22%
2024/07/04	14	36.83	45	36.75	36.60	-31	5,243	-0.59%
2024/07/03	40.5	38.38	24	39.18	37.35	16.5	5,362	0.31%
2024/07/02	30	37.30	49.1	37.66	38.25	-19.1	4,671	-0.41%
2024/07/01	10	34.90	5	35.15	34.80	5	3,988	0.13%
2024/06/28	5	35.28	1	36.05	35.30	4	4,163	0.10%
2024/06/27	6	35.62	0	0.00	35.25	6	4,229	0.14%
2024/06/26	2	36.08	3	36.22	35.60	-1	4,274	-0.02%
2024/06/25	2	35.00	20	35.74	35.85	-18	4,293	-0.42%
2024/06/24	0	0.00	6	34.94	34.85	-6	4,240	-0.14%
2024/06/21	0	35.40	0	0.00	35.25	0	4,265	0.00%
2024/06/20	0	0.00	15	35.37	35.75	-15	4,279	-0.35%
2024/06/18	13	35.02	0	0.00	35.00	13	4,248	0.31%
2024/06/17	0	0.00	11	35.71	35.60	-11	4,247	-0.26%
2024/06/13	0	0.00	1	34.80	34.65	-1	4,211	-0.02%
2024/06/12	5	34.45	0	0.00	34.55	5	4,208	0.12%
2024/06/11	1	34.60	0	0.00	34.55	1	4,219	0.02%
2024/06/07	6	34.88	1	35.25	35.20	5	4,227	0.12%
2024/06/06	1	34.80	1	34.20	34.15	0	4,220	0.00%
2024/06/05	1	34.60	3	34.78	34.60	-2	4,214	-0.05%
2024/06/04	2	35.10	0	0.00	34.65	2	4,324	0.05%
2024/06/03	0	0.00	40	35.68	35.80	-40	4,352	-0.92%
2024/05/30	3	34.85	0	34.40	34.25	3	4,348	0.07%
2024/05/29	0	35.55	10.1	35.95	35.30	-10.1	4,434	-0.23%
2024/05/28	2	35.30	12	35.51	35.50	-10	4,419	-0.23%
2024/05/27	38	35.05	5.1	34.95	35.00	33	4,393	0.75%
2024/05/24	0	0.00	2	34.15	34.30	-2	4,550	-0.04%
2024/05/21	0	0.00	6	34.09	34.20	-6	4,652	-0.13%
2024/05/20	0	0.00	7	33.91	33.95	-7	4,647	-0.15%
2024/05/15	0	0.00	1	32.95	32.85	-1	4,842	-0.02%
2024/05/14	0	0.00	2	32.90	33.10	-2	4,869	-0.04%
2024/05/13	3.1	33.23	4	33.40	32.90	-1	4,893	-0.02%
2024/05/09	0	0.00	1	34.60	33.80	-1	4,961	-0.02%
2024/05/08	0	0.00	1	34.00	34.65	-1	4,922	-0.02%
2024/05/07	5	33.70	0	0.00	33.70	5	4,868	0.10%
2024/05/06	0	0.00	3	33.60	33.45	-3	4,879	-0.06%
2024/05/03	1	34.00	0	0.00	33.30	1	4,889	0.02%
2024/05/02	3	33.65	1	33.55	33.50	2	4,872	0.04%
2024/04/30	0	0.00	1	33.45	33.20	-1	4,852	-0.02%
2024/04/29	10	32.50	0	0.00	32.40	10	4,831	0.21%
2024/04/25	1	32.15	1	32.40	32.10	0	4,830	0.00%
2024/04/24	1	32.20	3	32.10	32.10	-2	4,832	-0.04%
2024/04/23	1	31.90	0	0.00	31.90	1	4,825	0.02%
2024/04/22	4	32.18	0	0.00	31.85	4	4,827	0.08%
2024/04/19	7	32.99	0	0.00	32.90	7	4,760	0.15%
2024/04/18	3	33.52	1	34.00	33.80	2	4,644	0.04%
2024/04/17	5	33.84	0	0.00	33.70	5	4,647	0.11%
2024/04/16	3.1	33.88	0	0.00	33.90	3.1	4,692	0.07%
2024/04/15	1	34.90	4	34.99	34.85	-3	4,585	-0.07%
2024/04/11	1	34.85	0	0.00	34.80	1	4,591	0.02%
2024/04/10	11	35.33	10	35.30	35.00	1	4,600	0.02%
2024/04/09	15	36.30	12	36.78	35.45	3	4,557	0.07%
2024/04/08	4	35.99	8	36.42	36.35	-4	4,245	-0.09%
2024/04/03	1	35.90	1	36.19	35.65	0	4,116	0.00%
2024/04/02	10	35.41	8	35.88	35.60	2	4,039	0.05%
2024/04/01	5	36.12	3.4	35.83	35.95	1.6	3,891	0.04%
2024/03/29	0	0.00	3.3	34.92	35.15	-3.3	4,142	-0.08%
2024/03/28	0	34.70	3	34.57	34.95	-3	4,241	-0.07%
2024/03/27	1	33.70	2	33.50	33.60	-1	4,325	-0.02%
2024/03/26	7.1	33.58	0	0.00	33.40	7.1	4,336	0.16%
2024/03/25	3.2	34.27	1	34.20	34.20	2.2	4,338	0.05%
2024/03/22	0	0.00	1	33.90	34.10	-1	4,448	-0.02%
2024/03/21	0	0.00	1	34.00	33.90	-1	4,570	-0.02%
2024/03/20	0	33.30	1	34.00	33.90	-1	4,734	-0.02%
2024/03/18	1	33.60	3	33.33	33.45	-2	5,337	-0.04%
2024/03/15	1	33.30	2	33.40	33.30	-1	6,059	-0.02%
2024/03/14	1	33.70	0	0.00	33.50	1	6,620	0.02%
2024/03/13	6	34.02	0	0.00	33.80	6	6,707	0.09%
2024/03/12	0	34.65	1	34.70	34.50	-1	6,883	-0.01%
2024/03/11	0	33.95	0	33.95	33.70	0	7,008	0.00%
2024/03/08	16	33.45	6	33.68	33.70	10	7,041	0.14%
2024/03/07	10	34.37	1.4	34.43	34.25	8.6	7,065	0.12%
2024/03/06	0	0.00	4	35.25	34.85	-4	7,354	-0.05%
2024/03/05	4	35.13	4	35.58	35.10	0	7,446	0.00%
2024/03/04	0	0.00	3	35.45	35.40	-3	7,491	-0.04%
2024/03/01	1	34.55	22	34.13	34.10	-21	7,620	-0.28%
2024/02/29	7	34.81	0	0.00	34.65	7	7,631	0.09%
2024/02/27	10	35.80	2	36.33	35.10	8	7,625	0.10%
2024/02/26	0	0.00	0.1	34.70	35.45	-0.1	7,508	0.00%
2024/02/23	6	34.95	4	35.25	34.60	2	7,567	0.03%
2024/02/22	0.1	35.55	4	35.45	35.30	-3.9	7,786	-0.05%
2024/02/21	22.1	35.39	0	0.00	35.10	22.1	8,184	0.27%
2024/02/20	4	36.05	3	35.67	35.30	1	8,822	0.01%
2024/02/19	1	35.80	2	36.15	35.65	-1	9,151	-0.01%
2024/02/16	8	35.27	2.2	35.75	35.80	5.8	9,285	0.06%
2024/02/15	0	34.60	0	0.00	34.50	0	9,842	0.00%
2024/02/05	1	34.00	1	34.05	34.00	0	10,386	0.00%
2024/02/02	2	34.68	4	34.51	34.40	-2	10,466	-0.02%
2024/01/31	0	0.00	1	34.00	34.00	-1	10,404	-0.01%
2024/01/29	1	34.55	10	34.45	34.60	-9	10,443	-0.09%
2024/01/26	1	33.30	0.1	33.79	33.45	0.9	10,454	0.01%
2024/01/25	0	0.00	3	34.10	33.85	-3	10,509	-0.03%
2024/01/24	5	34.75	0	0.00	34.20	5	10,554	0.05%
2024/01/23	0	0.00	1	34.05	34.25	-1	10,619	-0.01%
2024/01/22	2	33.85	2	34.05	34.05	0	10,641	0.00%
2024/01/19	1.1	33.40	1	33.35	33.60	0.1	10,699	0.00%
2024/01/18	0	0.00	3	33.00	32.85	-3	10,777	-0.03%
2024/01/17	13.1	33.49	0	0.00	33.20	13.1	10,847	0.12%
2024/01/16	5	34.00	6	34.05	33.95	-1	10,913	-0.01%
2024/01/15	0	33.95	0	0.00	33.95	0	11,261	0.00%
2024/01/11	1	34.05	2	34.13	33.90	-1	11,418	-0.01%
2024/01/10	4.1	33.92	0	0.00	34.00	4.1	11,567	0.04%
2024/01/09	9	34.55	2	34.58	34.20	7	11,610	0.06%
2024/01/08	1	35.05	1	35.15	35.05	0	11,579	0.00%
2024/01/04	4	36.00	4	35.65	35.30	0	11,679	0.00%
2024/01/03	0	0.00	30	35.44	35.35	-30	11,787	-0.25%
2024/01/02	1	35.75	0	0.00	35.70	1	11,826	0.01%
2023/12/29	5	35.75	0	0.00	35.70	5	11,860	0.04%
2023/12/28	8	35.96	0	0.00	35.70	8	11,911	0.07%
2023/12/27	1	36.00	2	36.00	35.95	-1	12,140	-0.01%
2023/12/26	19	36.86	12	36.76	36.30	7	12,336	0.06%
2023/12/25	7.1	36.44	11	36.56	36.25	-4	12,057	-0.03%
2023/12/22	2	35.60	4	35.35	35.70	-2	11,921	-0.02%
2023/12/21	9	34.86	3	34.83	34.75	6	11,818	0.05%
2023/12/20	1	35.15	1	35.45	35.20	0	11,894	0.00%
2023/12/19	10	35.23	0	0.00	35.05	10	11,985	0.08%
2023/12/18	1	36.75	3	37.35	36.40	-2	11,987	-0.02%
2023/12/15	13.1	37.36	2	36.80	36.60	11.1	12,010	0.09%
2023/12/14	13	37.33	5	37.37	37.40	8	12,048	0.07%
2023/12/13	5.1	36.60	0	0.00	36.20	5.1	11,857	0.04%
2023/12/12	87.1	37.23	85	37.78	37.25	2.1	11,840	0.02%
2023/12/11	18	37.24	18.1	37.32	36.80	-0.1	11,383	0.00%
2023/12/08	5	36.15	6	36.08	35.85	-1	11,044	-0.01%
2023/12/07	7	36.36	8	36.68	35.70	-1	11,208	-0.01%
2023/12/06	4	36.35	13	35.86	36.25	-9	11,327	-0.08%
2023/12/05	6	34.97	1	35.10	34.85	5	11,773	0.04%
2023/12/04	12.1	35.63	3	35.73	35.30	9.1	12,046	0.08%
2023/12/01	12	36.43	10	36.47	36.45	2	12,302	0.02%
2023/11/30	1	35.30	1	35.90	35.85	0	12,638	0.00%
2023/11/29	12	35.71	1	35.60	35.60	11	14,290	0.08%
2023/11/28	3	35.95	25	36.10	36.10	-22	16,522	-0.13%
2023/11/27	8	34.88	11	35.07	34.55	-3	18,845	-0.02%
2023/11/24	0	0.00	4	35.36	35.40	-4	19,804	-0.02%
2023/11/22	21	36.19	18	36.38	36.15	3	20,293	0.01%
2023/11/21	28	36.02	44.4	36.78	36.35	-16.4	20,368	-0.08%
2023/11/20	35.1	36.45	54.2	36.27	36.60	-19.2	20,319	-0.09%
2023/11/17	79.4	35.92	29	36.25	36.00	50.4	20,059	0.25%
2023/11/16	26	34.74	6	34.94	34.70	20	19,517	0.10%
2023/11/15	2	34.35	6	34.73	33.95	-4	19,319	-0.02%
2023/11/14	46	34.32	39	34.93	34.50	7	19,673	0.04%
2023/11/13	6	35.43	21.1	34.69	35.45	-15.1	19,395	-0.08%
2023/11/10	3	32.30	3	32.45	32.50	0	19,237	0.00%
2023/11/09	2	32.35	0	0.00	32.40	2	19,308	0.01%
2023/11/08	1	32.80	1	33.25	32.75	0	19,454	0.00%
2023/11/07	1	32.85	1	32.95	32.95	0	19,741	0.00%
2023/11/06	0	0.00	2	33.15	33.25	-2	20,021	-0.01%
2023/11/03	10	33.02	10	33.61	32.80	0	20,326	0.00%
2023/11/02	2	33.10	13	32.58	32.85	-11	20,519	-0.05%
2023/11/01	4	32.60	2	33.00	32.55	2	20,707	0.01%
2023/10/31	3	32.95	7	33.26	32.60	-4	20,984	-0.02%
2023/10/30	3	33.92	2	33.93	34.00	1	21,817	0.00%
2023/10/27	3	33.83	1	34.15	33.85	2	22,135	0.01%
2023/10/26	3	34.37	0	0.00	34.00	3	22,498	0.01%
2023/10/25	5.3	35.48	5	35.95	35.40	0.3	22,754	0.00%
2023/10/24	12	35.32	9	35.36	35.50	3	22,794	0.01%
2023/10/23	48	36.10	14	35.66	34.95	34	22,825	0.15%
2023/10/20	4	34.31	4	34.41	34.55	0	22,581	0.00%
2023/10/19	4	34.71	4	35.06	34.95	0	22,606	0.00%
2023/10/18	7	35.40	13	35.19	35.15	-6	22,640	-0.03%
2023/10/17	6	36.19	4	36.71	35.95	2	22,734	0.01%
2023/10/16	4	36.41	15	36.37	36.45	-11	22,783	-0.05%
2023/10/13	8	37.44	5	37.72	37.10	3	23,006	0.01%
2023/10/12	6	37.80	2	37.73	37.90	4	23,212	0.02%
2023/10/11	8	37.72	4	37.85	37.40	4	23,273	0.02%
2023/10/06	6	38.73	0	0.00	38.50	6	23,294	0.03%
2023/10/05	7.1	39.40	8	39.63	39.20	-1	23,358	0.00%
2023/10/04	3	39.38	29	39.36	39.20	-26	23,520	-0.11%
2023/10/03	30	40.32	11	40.86	39.95	19	23,585	0.08%
2023/10/02	39	41.24	46	41.44	41.10	-7	23,642	-0.03%
2023/09/28	8	40.48	11	40.55	40.25	-3	23,908	-0.01%
2023/09/27	4	39.10	2	39.35	39.60	2	25,294	0.01%
2023/09/26	7	40.12	6	39.00	39.10	1	25,951	0.00%
2023/09/25	13	40.06	7	39.84	40.10	6	26,339	0.02%
2023/09/22	15	39.09	3	39.13	39.05	12	26,473	0.05%
2023/09/21	9	38.65	6	38.76	38.70	3	26,444	0.01%
2023/09/20	9	39.96	9.2	39.73	39.40	-0.2	26,393	0.00%
2023/09/19	16	40.45	17	40.33	40.25	-1	26,360	0.00%
2023/09/18	11	41.59	3	41.72	41.00	8	26,212	0.03%
2023/09/15	15	42.13	8	42.19	42.25	7	26,097	0.03%
2023/09/14	19	41.88	3	42.10	41.65	16	25,945	0.06%
2023/09/13	2	42.18	0	0.00	41.70	2	25,774	0.01%
2023/09/12	7	41.70	15	41.78	41.70	-8	25,605	-0.03%
2023/09/11	15	42.25	9.2	42.58	41.85	5.8	25,420	0.02%
2023/09/08	54	44.56	23	44.75	43.75	31	25,207	0.12%
2023/09/07	10	44.97	9.4	45.00	44.30	0.6	24,701	0.00%
2023/09/06	30	45.53	22.3	45.91	45.30	7.7	24,540	0.03%
2023/09/05	60	46.64	53	46.55	45.70	7	24,342	0.03%
2023/09/04	81.5	46.90	72	46.75	47.20	9.5	23,895	0.04%
2023/09/01	77.2	47.84	59	47.62	47.45	18.2	22,551	0.08%
2023/08/31	71	44.58	102	45.55	46.95	-31	21,357	-0.15%	大賣/
2023/08/30	17	40.96	36	41.25	42.70	-19	19,004	-0.10%
2023/08/29	13	39.04	17	39.00	38.85	-4	18,203	-0.02%
2023/08/28	26	37.83	32	38.53	37.70	-6	17,945	-0.03%
2023/08/25	7	38.74	19	38.25	38.50	-12	17,853	-0.07%
2023/08/24	11	37.21	2	37.20	37.85	9	17,823	0.05%
2023/08/23	1	37.50	1	37.25	37.50	0	17,765	0.00%
2023/08/22	11	36.98	1	37.35	36.80	10	17,699	0.06%
2023/08/21	28	37.59	2	36.85	36.85	26	17,862	0.15%
2023/08/18	52.2	39.16	54.2	37.83	37.60	-2	18,033	-0.01%
2023/08/17	35	38.59	45	38.12	39.15	-10	17,727	-0.06%
2023/08/16	2	38.20	23	37.92	38.20	-21	17,444	-0.12%
2023/08/15	5	36.99	3	36.90	36.90	2	17,176	0.01%
2023/08/14	11	36.17	0	0.00	35.65	11	17,247	0.06%
2023/08/11	6	36.71	6	37.06	36.90	0	17,764	0.00%
2023/08/10	25	36.33	1	36.15	35.95	24	17,667	0.14%
2023/08/09	11	37.80	19	37.78	37.50	-8	17,490	-0.05%
2023/08/08	2	37.50	3	37.73	36.50	-1	17,362	-0.01%
2023/08/07	34	37.17	29	36.90	37.40	5	17,270	0.03%
2023/08/04	40	36.95	17	36.90	37.30	23	17,126	0.13%
2023/08/02	20	37.27	12.1	37.61	36.35	7.9	17,159	0.05%
2023/08/01	14.1	36.43	37	36.57	36.55	-22.9	16,528	-0.14%
2023/07/31	12	35.91	18	36.11	35.35	-6	16,231	-0.04%
2023/07/28	7.2	36.28	10	36.32	36.70	-2.8	15,898	-0.02%
2023/07/27	4	35.21	3	35.30	35.25	1	15,663	0.01%
2023/07/26	24	34.48	0	0.00	34.20	24	15,724	0.15%
2023/07/25	0	0.00	3	35.18	35.10	-3	16,067	-0.02%
2023/07/24	14	34.39	2	34.43	34.55	12	16,068	0.07%
2023/07/21	5	34.97	5	34.96	35.05	0	16,015	0.00%
2023/07/20	9	34.94	12.5	35.13	35.40	-3.5	16,035	-0.02%
2023/07/19	26.4	33.64	21	33.30	33.05	5.4	15,884	0.03%
2023/07/18	22.1	35.13	45	35.90	34.25	-22.9	15,900	-0.14%
2023/07/17	5	35.68	10	35.90	35.35	-5	15,865	-0.03%
2023/07/14	3	34.60	5	34.58	34.85	-2	15,878	-0.01%
2023/07/13	4	34.59	11	35.31	34.10	-7	15,907	-0.04%
2023/07/12	8	34.66	4	34.81	34.50	4	15,963	0.03%
2023/07/11	22	35.28	11	35.14	35.00	11	16,501	0.07%
2023/07/10	24	35.23	4	35.35	35.00	20	16,893	0.12%
2023/07/07	40	34.90	27	35.33	35.05	13	16,944	0.08%
2023/07/06	53	36.19	100	36.31	35.75	-47	16,811	-0.28%
2023/07/05	27	36.50	32	36.84	37.45	-5	16,687	-0.03%
2023/07/04	6	36.48	33	34.96	36.75	-27	15,281	-0.18%
2023/07/03	55	33.58	22	33.78	33.45	33	14,893	0.22%
2023/06/30	4	32.60	11	32.37	32.70	-7	14,563	-0.05%
2023/06/29	1	31.65	10	31.20	31.65	-9	14,446	-0.06%
2023/06/28	1	31.45	0	0.00	30.65	1	14,547	0.01%
2023/06/27	9	30.20	2	30.35	30.55	7	14,836	0.05%
2023/06/21	1	31.65	2	31.68	31.65	-1	16,214	-0.01%
2023/06/20	2	30.95	0	0.00	31.50	2	18,262	0.01%
2023/06/19	2	31.30	1	31.30	31.20	1	19,040	0.01%
2023/06/16	2	31.13	4	31.19	31.05	-2	19,681	-0.01%
2023/06/15	10	31.25	0	0.00	31.35	10	19,785	0.05%
2023/06/14	0	0.00	5	30.99	31.00	-5	19,886	-0.03%
2023/06/13	4	31.06	1	31.20	30.95	3	20,017	0.01%
2023/06/12	4	31.08	2	31.15	30.85	2	20,322	0.01%
2023/06/09	14	31.30	15	31.44	31.60	-1	20,295	0.00%
2023/06/08	7	31.03	7	31.19	31.05	0	20,356	0.00%
2023/06/07	26	31.69	38	31.42	31.15	-12	20,440	-0.06%
2023/06/06	30	32.34	15	32.58	31.95	15	20,090	0.07%
2023/06/05	3	34.82	3	35.33	35.50	0	18,963	0.00%
2023/06/02	0	0.00	38	32.23	32.30	-38	18,786	-0.20%
2023/06/01	0	0.00	3	29.25	29.40	-3	18,659	-0.02%
2023/05/31	2	29.10	2	28.93	28.90	0	18,575	0.00%
2023/05/30	4	28.95	9	28.84	28.85	-5	18,482	-0.03%
2023/05/29	4	28.23	9	28.69	28.70	-5	18,362	-0.03%
2023/05/26	2	27.73	0	0.00	27.65	2	18,216	0.01%
2023/05/25	31	28.54	6	28.38	28.20	25	18,100	0.14%
2023/05/24	3	29.30	25	29.44	29.45	-22	17,831	-0.12%
2023/05/23	5	29.00	3	28.85	28.95	2	17,510	0.01%
2023/05/22	2	27.85	1	27.65	28.15	1	17,279	0.01%
2023/05/19	2	27.53	1	27.55	27.20	1	17,177	0.01%
2023/05/18	1	27.75	0	0.00	27.50	1	17,031	0.01%
2023/05/17	32	29.25	22	29.81	27.95	10	16,818	0.06%
2023/05/16	12	28.83	13	29.17	28.65	-1	16,128	-0.01%
2023/05/15	10	28.27	0	0.00	28.25	10	15,914	0.06%
2023/05/12	8	28.90	17	28.94	28.90	-9	15,819	-0.06%
2023/05/11	1	27.80	4	27.63	27.60	-3	15,633	-0.02%
2023/05/10	1	28.60	2	28.18	28.70	-1	15,490	-0.01%
2023/05/09	4	28.91	11	28.77	28.30	-7	15,422	-0.05%
2023/05/08	3	28.82	22	28.73	29.05	-19	15,075	-0.13%
2023/05/05	2	27.90	3	27.50	27.55	-1	14,817	-0.01%
2023/05/04	7	27.36	0.2	27.45	27.30	6.8	14,790	0.05%
2023/05/02	7.2	28.41	2	27.95	27.90	5.2	14,583	0.04%
2023/04/28	10	28.78	3	29.37	28.35	7	14,402	0.05%
2023/04/27	0	0.00	8	27.69	28.35	-8	13,940	-0.06%
2023/04/26	4	27.20	0	0.00	27.45	4	13,822	0.03%
2023/04/25	17	28.08	8	27.88	27.50	9	13,773	0.07%
2023/04/24	47	28.18	32	28.27	28.20	15	13,620	0.11%
2023/04/21	10	27.50	20	27.25	27.15	-10	13,523	-0.07%
2023/04/20	80.5	28.83	83	28.36	28.05	-2.5	13,359	-0.02%
2023/04/19	17	28.52	18	28.86	29.15	-1	13,065	-0.01%
2023/04/18	1.5	27.50	1	28.00	27.55	0.5	12,729	0.00%
2023/04/17	13	27.78	6	27.78	27.80	7	12,594	0.06%
2023/04/14	30	29.68	12	29.02	28.45	18	12,356	0.15%
2023/04/13	8	28.92	10.4	28.74	28.45	-2.4	11,708	-0.02%
2023/04/12	7	27.58	2.2	27.82	27.90	4.9	11,113	0.04%
2023/04/11	9.2	27.16	10	27.13	27.30	-0.9	10,935	-0.01%
2023/04/10	11.4	27.86	12	27.52	27.60	-0.7	10,778	-0.01%
2023/04/06	4	27.16	2	27.30	27.25	2	10,281	0.02%
2023/03/31	18	26.71	12	26.58	26.65	6	9,952	0.06%
2023/03/30	10	26.55	2	26.75	26.80	8	9,795	0.08%
2023/03/29	2	26.55	3	26.50	26.35	-1	9,680	-0.01%
2023/03/28	51	26.30	59	26.88	26.30	-8	9,525	-0.08%
2023/03/27	7	27.41	42	27.69	27.35	-35	9,203	-0.38%
2023/03/24	59	27.90	47	28.04	28.00	12	8,878	0.14%
2023/03/23	79	27.49	59	27.39	27.55	20	7,866	0.25%
2023/03/22	15	25.74	14	26.65	26.75	1	5,732	0.02%
2023/03/21	11	23.54	8	24.01	24.35	3	4,907	0.06%
2023/03/20	5	21.50	5	21.76	22.15	0	4,181	0.00%
2023/03/17	7	21.38	6	21.69	21.55	1	4,058	0.02%
2023/03/16	27	21.60	22	21.93	21.70	5	3,922	0.13%
2023/03/15	4	21.91	21.1	21.57	21.90	-17.1	3,765	-0.45%
2023/03/14	9	20.78	10	20.86	20.70	-1	3,442	-0.03%
2023/03/13	3	20.48	13	20.21	20.50	-10	3,491	-0.29%
2023/03/10	41	21.21	27	21.06	21.00	14	3,717	0.38%
2023/03/09	0	0.00	3.2	20.22	20.15	-3.2	3,635	-0.09%
2023/03/07	30	19.85	22	19.80	19.80	8	3,585	0.22%
2023/03/06	2	19.95	9	19.70	19.80	-7	3,550	-0.20%
2023/03/02	1	19.20	0	0.00	19.00	1	3,546	0.03%
2023/03/01	0	0.00	1	19.45	19.45	-1	3,520	-0.03%
2023/02/24	0	0.00	5	19.15	19.10	-5	3,526	-0.14%
2023/02/22	0	18.85	0	0.00	18.85	0	3,662	0.00%
2023/02/21	1	19.30	0	0.00	19.20	1	3,674	0.03%
2023/02/15	0	0.00	1	18.70	18.70	-1	3,843	-0.03%
2023/02/14	0	0.00	2	18.85	18.80	-2	3,817	-0.05%
2023/02/13	1	18.90	0	0.00	18.85	1	3,896	0.03%
2023/02/10	5	18.55	0	0.00	18.60	5	4,006	0.12%
2023/02/09	0	0.00	1	18.50	18.55	-1	4,083	-0.02%
2023/02/07	1	18.95	1	18.85	18.85	0	4,447	0.00%
2023/02/06	0	0.00	6	18.83	18.70	-6	4,726	-0.13%
2023/02/03	2	18.80	0	0.00	18.50	2	4,902	0.04%
2023/02/02	0	0.00	4	18.44	18.50	-4	4,906	-0.08%
2023/01/31	6	17.98	0	0.00	18.00	6	4,956	0.12%
2023/01/30	0	0.00	1	17.95	17.80	-1	5,019	-0.02%
2023/01/11	1	17.65	0	0.00	17.60	1	5,446	0.02%
2022/12/29	0	0.00	1	18.35	18.35	-1	5,747	-0.02%
2022/12/28	2	18.50	0	0.00	18.15	2	5,802	0.03%
2022/12/16	1	19.20	0	0.00	18.90	1	5,886	0.02%
2022/12/15	0	0.00	5	19.58	19.55	-5	5,836	-0.09%
2022/12/14	0	0.00	100	19.05	19.05	-100	5,691	-1.76%
2022/12/13	0	0.00	1	19.20	18.90	-1	5,729	-0.02%
2022/12/12	0	0.00	11	18.85	19.05	-11	5,746	-0.19%
2022/12/09	17	19.29	1	19.20	19.05	16	5,803	0.28%
2022/12/08	1	19.20	1	19.40	19.40	0	5,866	0.00%
2022/12/07	2	19.38	2	19.38	19.10	0	6,200	0.00%
2022/12/06	0	0.00	12	19.25	19.05	-12	6,314	-0.19%
2022/12/05	109	19.36	9	19.55	19.20	100	6,362	1.57%	大買/
2022/12/02	42	19.87	19	19.78	19.85	23	6,552	0.35%
2022/12/01	5	18.96	9	18.89	19.05	-4	6,514	-0.06%
2022/11/30	8	18.15	0	0.00	18.05	8	6,424	0.12%
2022/11/29	3	17.48	3	17.58	18.10	0	6,396	0.00%
2022/11/25	0	0.00	2	18.15	18.10	-2	6,304	-0.03%
2022/11/24	10	17.68	20	17.53	17.95	-10	6,217	-0.16%
2022/11/23	3	17.93	4	17.85	17.75	-1	6,138	-0.02%
2022/11/22	6	18.08	2	18.13	17.95	4	6,105	0.07%
2022/11/21	8	18.41	1	18.50	18.35	7	6,049	0.12%
2022/11/18	6	17.73	0	0.00	17.60	6	5,927	0.10%
2022/11/17	2	17.90	100	17.95	17.95	-98	5,887	-1.66%
2022/11/16	1	18.00	0	0.00	17.75	1	5,843	0.02%
2022/11/15	6	18.40	0	0.00	18.30	6	5,767	0.10%
2022/11/11	103	18.99	102	18.55	18.55	1	5,684	0.02%	大買/大賣/
2022/11/10	6	18.75	0	0.00	18.75	6	5,613	0.11%
2022/11/09	3	19.07	2	19.40	19.00	1	5,579	0.02%
2022/11/08	3	18.87	4	18.99	19.00	-1	5,488	-0.02%
2022/11/07	4	19.50	4	19.24	19.10	0	5,360	0.00%
2022/11/04	12	19.00	7	19.19	19.30	5	5,225	0.10%
2022/11/03	6	18.77	4	19.05	18.80	2	5,022	0.04%
2022/11/02	12	19.02	11	19.35	18.80	1	4,812	0.02%
2022/11/01	16	18.46	28	18.46	18.70	-12	4,474	-0.27%
2022/10/27	0	0.00	1	17.20	17.90	-1	4,207	-0.02%
2022/10/26	2	17.38	2	16.95	16.95	0	4,138	0.00%
2022/10/25	0	0.00	8	17.50	17.60	-8	4,058	-0.20%
2022/10/24	1	17.80	1	18.05	17.80	0	4,007	0.00%
2022/10/21	4	17.43	4.2	17.06	17.00	-0.2	3,889	-0.01%
2022/10/20	3	17.62	3	17.48	17.50	0	3,828	0.00%
2022/10/19	101	17.80	2	17.65	17.45	99	3,618	2.74%	大買/
2022/10/18	3.2	17.85	2	17.80	17.70	1.2	3,549	0.03%
2022/10/17	2	18.00	4	18.01	18.20	-2	3,478	-0.06%
2022/10/14	3	17.93	3	18.00	18.00	0	3,377	0.00%
2022/10/13	2	16.90	0	0.00	16.75	2	3,314	0.06%
2022/10/12	0	0.00	5	17.68	18.15	-5	3,232	-0.15%
2022/10/11	0	0.00	8	17.53	17.60	-8	3,191	-0.25%
2022/10/07	1	18.00	1	18.10	17.95	0	3,163	0.00%
2022/10/06	0	0.00	6	17.92	17.95	-6	3,127	-0.19%
2022/10/05	1	17.95	9	18.02	17.65	-8	3,084	-0.26%
2022/10/04	3	17.92	20	18.03	17.95	-17	3,012	-0.56%
2022/09/30	9	16.61	10	16.47	16.70	-1	2,856	-0.04%
2022/09/29	6	16.95	5	16.88	16.80	1	2,836	0.04%
2022/09/28	3	16.52	1	16.30	16.40	2	2,791	0.07%
2022/09/27	0	0.00	1	16.95	16.95	-1	2,767	-0.04%
2022/09/26	1	16.45	0	0.00	16.20	1	2,733	0.04%
2022/09/23	0	0.00	15	16.97	17.00	-15	2,701	-0.56%
2022/09/22	0	0.00	3	17.20	17.35	-3	2,681	-0.11%
2022/09/21	0	0.00	1	17.10	16.85	-1	2,643	-0.04%
2022/09/20	0	0.00	17	17.30	17.25	-17	2,612	-0.65%
2022/09/19	0	0.00	1	17.15	16.80	-1	2,547	-0.04%
2022/09/16	13	17.40	3	17.30	17.30	10	2,490	0.40%
2022/09/15	7	18.05	9	18.07	17.85	-2	2,403	-0.08%
2022/09/14	3	18.60	10	18.48	18.20	-7	2,290	-0.31%
2022/09/13	29	18.03	12	17.97	17.95	17	1,901	0.89%
2022/09/12	48	18.15	8.5	17.99	17.85	39.5	1,695	2.33%
2022/09/08	34	17.86	44	17.79	18.00	-10	1,559	-0.64%
2022/09/07	16.5	17.11	12	17.28	17.90	4.5	1,181	0.38%
2022/09/06	17	16.40	39	16.55	16.75	-22	709	-3.10%
2022/09/05	0	0.00	0	15.31	15.25	0	510	0.00%
2022/09/02	1	15.45	0	0.00	15.45	1	508	0.20%
2022/09/01	1	15.45	0	0.00	15.40	1	507	0.20%
2022/08/24	1	15.80	2	15.90	15.90	-1	497	-0.20%
2022/08/19	1	15.80	0	0.00	15.80	1	478	0.21%
2022/08/17	1	15.10	1	15.20	15.60	0	454	0.00%
2022/08/15	1	14.95	2	15.05	15.10	-1	404	-0.25%
2022/08/12	1	15.00	1	15.10	14.95	0	394	0.00%
2022/08/05	1	14.95	2	14.90	14.80	-1	377	-0.27%
2022/08/04	1	14.80	0	0.00	14.60	1	368	0.27%
2022/06/30	1	14.60	0	0.00	14.65	1	385	0.26%
2022/06/29	1	14.90	0	0.00	14.80	1	382	0.26%
2022/06/27	0	0.00	1	15.35	15.25	-1	386	-0.26%
2022/06/24	1	15.05	1	15.15	15.10	0	384	0.00%
2022/06/22	2	14.93	0	0.00	14.75	2	380	0.53%
2022/06/21	0	0.00	30	15.04	15.10	-30	381	-7.85%
2022/06/14	1	15.45	1	15.55	15.50	0	381	0.00%
2022/06/10	0	0.00	1	15.95	16.00	-1	382	-0.26%
2022/06/07	0	0.00	0	15.90	15.75	0	387	0.00%
2022/05/25	0	0.00	2	15.50	15.50	-2	413	-0.48%
2022/05/18	0	0.00	1	15.30	15.35	-1	448	-0.22%
2022/05/13	2	14.83	0	0.00	14.85	2	458	0.44%
2022/05/12	1	14.80	10	14.90	14.65	-9	466	-1.93%
2022/05/06	1	15.35	0	0.00	15.50	1	503	0.20%
2022/04/26	0	0.00	1	15.80	15.80	-1	528	-0.19%
2022/04/25	1	15.85	0	0.00	15.75	1	536	0.19%
2022/04/11	0	0.00	1	15.80	15.80	-1	630	-0.16%
2022/03/30	0	0.00	1.4	16.07	16.00	-1.4	749	-0.18%
2022/03/22	0	0.00	8	16.10	16.20	-8	771	-1.04%
2022/03/07	2	16.45	0	0.00	16.05	2	836	0.24%
2022/03/04	0	17.00	0	0.00	16.55	0	834	0.00%
2022/02/25	11	16.36	0	0.00	16.35	11	851	1.29%
2022/02/24	1	16.70	0	0.00	16.30	1	853	0.12%
2022/02/22	20	16.75	0	0.00	16.85	20	863	2.32%
2022/02/17	7	17.00	0	0.00	16.90	7	909	0.77%
2022/02/14	12	16.79	0	0.00	16.90	12	932	1.29%
2022/02/11	2	16.90	1	16.85	17.10	1	930	0.11%
2022/02/10	2	16.73	22	16.94	16.80	-20	909	-2.20%
2022/02/09	3	16.40	3	16.45	16.40	0	886	0.00%
2022/01/24	3	15.95	0	0.00	16.00	3	893	0.34%
2022/01/19	0	0.00	0	17.95	16.40	0	900	0.00%
2022/01/18	1	16.50	0	0.00	16.60	1	903	0.11%
2022/01/14	10	16.25	0	0.00	16.10	10	900	1.11%
2022/01/13	10	16.35	5	16.35	16.35	5	895	0.56%
2022/01/11	5	16.56	0	0.00	16.40	5	899	0.56%
2022/01/10	2	16.70	0	0.00	16.80	2	890	0.22%
2022/01/07	2	16.80	0	0.00	16.85	2	883	0.23%
2022/01/05	7	17.54	0	0.00	17.35	7	865	0.81%
2021/12/29	2	17.10	0	0.00	17.15	2	826	0.24%
2021/12/28	0	0.00	13	17.20	17.30	-13	731	-1.78%
2021/12/22	0	0.00	50	16.88	16.90	-50	743	-6.73%
2021/12/15	5	16.94	5	16.95	17.00	0	733	0.00%
2021/12/09	1	16.90	0	16.95	16.95	1	717	0.14%
2021/12/06	1	16.60	0	0.00	16.55	1	697	0.14%
2021/12/02	5	16.55	1	16.80	16.45	4	711	0.56%
2021/11/30	0	0.00	10	16.80	16.70	-10	715	-1.40%
2021/11/29	0	0.00	4	16.25	16.30	-4	715	-0.56%
2021/11/19	2	16.90	0	0.00	16.90	2	708	0.28%
2021/11/18	8	17.25	0	0.00	17.15	8	702	1.14%
2021/11/12	2	16.75	4	16.70	16.80	-2	675	-0.30%
2021/11/09	4	16.25	0	0.00	16.25	4	708	0.56%
2021/11/04	0	0.00	4	16.50	16.40	-4	761	-0.53%
2021/10/21	1	15.60	0	0.00	15.55	1	1,111	0.09%
2021/10/13	3	14.90	0	0.00	14.90	3	1,402	0.21%
2021/10/01	0	0.00	0	15.80	15.65	0	1,930	0.00%
2021/09/29	4	16.05	0	0.00	15.95	4	2,005	0.20%
2021/09/14	1	16.25	0	0.00	16.20	1	2,570	0.04%
2021/09/10	0	0.00	5	16.30	16.30	-5	2,761	-0.18%
2021/08/26	0	0.00	50	17.00	17.05	-50	2,887	-1.73%
2021/08/23	0	0.00	1	16.85	16.85	-1	2,924	-0.03%
2021/08/19	1	16.50	0	0.00	16.35	1	2,936	0.03%
2021/08/17	0	17.95	0	0.00	16.15	0	2,941	0.00%
2021/08/13	2	16.90	0	0.00	16.80	2	2,937	0.07%
2021/08/12	0	0.00	1	17.40	17.40	-1	2,917	-0.03%
2021/08/11	1	17.10	0	0.00	17.25	1	2,930	0.03%
2021/08/09	3	18.30	0	0.00	18.05	3	2,958	0.10%
2021/08/06	1	19.05	0	0.00	18.75	1	2,951	0.03%
2021/08/05	1	19.15	2	19.35	19.25	-1	2,943	-0.03%
2021/08/04	9	19.08	0	0.00	19.10	9	2,909	0.31%
2021/08/03	1	18.95	0	0.00	19.00	1	2,956	0.03%
2021/07/30	2	19.18	0	0.00	18.85	2	2,998	0.07%
2021/07/28	6	19.35	4	20.13	19.35	2	3,018	0.07%
2021/07/27	1	20.20	0	0.00	20.20	1	3,059	0.03%
2021/07/26	2	20.45	16	20.68	20.70	-14	3,114	-0.45%
2021/07/23	2.1	20.15	1	20.50	20.10	1.1	3,404	0.03%
2021/07/22	3	19.62	3	19.75	20.10	0	3,434	0.00%
2021/07/21	3	19.25	1	19.75	19.15	2	3,477	0.06%
2021/07/20	3	20.02	0	0.00	19.90	3	3,496	0.09%
2021/07/19	2	20.50	0	0.00	20.35	2	3,555	0.06%
2021/07/16	0	0.00	1	20.25	20.10	-1	3,887	-0.03%
2021/07/15	40	20.39	0	0.00	20.35	40	3,961	1.01%
2021/07/14	10	20.00	11	20.16	20.45	-1	4,053	-0.02%
2021/07/13	13	20.43	4	20.81	19.95	9	4,109	0.22%
2021/07/12	0	0.00	3	19.97	20.30	-3	4,051	-0.07%
2021/07/09	3	19.70	0	0.00	19.55	3	3,959	0.08%
2021/07/08	1	19.70	8	19.65	19.85	-7	3,978	-0.18%
2021/07/07	5	19.28	5	19.51	19.20	0	4,017	0.00%
2021/07/06	3	20.00	0	0.00	19.65	3	4,113	0.07%
2021/07/05	0	0.00	5	19.75	19.95	-5	4,146	-0.12%
2021/07/02	0	0.00	7	19.05	19.35	-7	4,104	-0.17%
2021/07/01	1	18.85	1	19.50	18.85	0	4,254	0.00%
2021/06/30	0	0.00	1	19.25	19.25	-1	4,270	-0.02%
2021/06/29	1	19.15	0	0.00	19.05	1	4,291	0.02%
2021/06/25	5	19.70	1	19.65	19.20	4	4,372	0.09%
2021/06/24	2	19.55	0	0.00	19.60	2	4,372	0.05%
2021/06/23	3	20.05	19	19.79	19.95	-16	4,363	-0.37%
2021/06/21	7	18.44	2	18.65	19.55	5	4,263	0.12%
2021/06/18	1	18.85	3	18.75	18.90	-2	4,428	-0.05%
2021/06/17	0	0.00	1	18.40	18.30	-1	4,760	-0.02%
2021/06/15	0	0.00	1	18.15	17.95	-1	5,306	-0.02%
2021/06/09	0	0.00	1	17.95	17.70	-1	5,657	-0.02%
2021/06/04	2	17.78	0	0.00	17.65	2	6,048	0.03%
2021/05/31	0	0.00	10	17.35	17.35	-10	6,100	-0.16%
2021/05/26	0	0.00	1	16.85	17.00	-1	6,147	-0.02%
2021/05/14	1	15.85	1	16.45	15.70	0	6,299	0.00%
2021/05/13	1	15.75	0	0.00	15.85	1	6,295	0.02%
2021/05/12	1	16.40	2	16.65	15.75	-1	6,264	-0.02%
2021/05/11	0	0.00	1	17.05	17.05	-1	6,198	-0.02%
2021/05/10	3	18.25	0	0.00	18.20	3	6,170	0.05%
2021/05/07	1	18.15	1	18.30	18.60	0	6,169	0.00%
2021/05/06	1	17.70	5	18.04	17.80	-4	6,212	-0.06%
2021/05/04	7	18.28	1	18.95	18.10	6	6,179	0.10%
2021/05/03	50	19.90	1	20.05	19.05	49	6,082	0.81%
2021/04/29	4	20.83	1	21.40	20.50	3	5,987	0.05%
2021/04/28	2	21.00	1	20.90	21.00	1	5,612	0.02%
2021/04/27	1	20.65	24	20.80	21.00	-23	5,568	-0.41%
2021/04/26	3	20.55	0	0.00	20.40	3	5,476	0.05%
2021/04/22	18	22.52	16	22.19	21.00	2	5,370	0.04%
2021/04/21	3	20.90	44	20.67	21.10	-41	5,014	-0.82%
2021/04/20	5	20.94	11	20.85	20.60	-6	4,902	-0.12%
2021/04/19	4	20.70	2	20.63	20.55	2	4,803	0.04%
2021/04/16	1	20.50	6	20.28	20.20	-5	4,730	-0.11%
2021/04/15	3	19.60	1	19.65	19.70	2	4,667	0.04%
2021/04/14	25	19.22	160	19.64	19.10	-135	4,701	-2.87%	大賣/鉅額交易
2021/04/13	8	20.14	1	20.10	19.55	7	4,846	0.14%
2021/04/12	0	0.00	2	20.80	20.25	-2	4,840	-0.04%
2021/04/09	3	19.92	4	19.96	19.95	-1	4,755	-0.02%
2021/04/08	3	20.02	0	0.00	20.00	3	4,720	0.06%
2021/04/07	16	19.92	3	19.95	20.15	13	4,651	0.28%
2021/04/06	0	0.00	9	19.18	19.20	-9	4,490	-0.20%
2021/04/01	1	18.95	5	18.85	19.15	-4	4,467	-0.09%
2021/03/31	6	19.00	7	18.92	18.85	-1	4,447	-0.02%
2021/03/30	0	0.00	2	19.10	19.05	-2	4,514	-0.04%
2021/03/29	0	0.00	8	19.11	19.00	-8	4,471	-0.18%
2021/03/26	3	19.02	6	19.02	19.05	-3	4,443	-0.07%
2021/03/25	1	19.05	1	19.25	18.90	0	4,401	0.00%
2021/03/24	3	19.25	0	0.00	19.15	3	4,309	0.07%
2021/03/23	37	20.36	25	19.62	19.45	12	4,205	0.29%
2021/03/22	83	21.12	12	21.03	20.75	71	3,963	1.79%
2021/03/19	59	20.69	11	20.63	21.15	48	3,608	1.33%
2021/03/18	89	19.53	2	19.33	19.25	87	3,134	2.78%
2021/03/17	9	19.41	6	19.61	19.55	3	3,085	0.10%
2021/03/16	5	18.88	0	0.00	18.65	5	2,891	0.17%
2021/03/15	64	18.95	2	18.95	19.05	62	2,842	2.18%
2021/03/12	15.2	19.04	7	19.15	18.95	8.2	2,795	0.29%
2021/03/09	2	17.33	2	17.43	17.50	0	2,549	0.00%
2021/03/08	28	17.65	0	0.00	17.55	28	2,565	1.09%
2021/03/05	1	17.75	1	17.85	17.70	0	2,574	0.00%
2021/03/04	0	0.00	1	18.10	17.95	-1	2,557	-0.04%
2021/03/02	0	0.00	10	17.90	17.40	-10	2,576	-0.39%
2021/02/25	2	18.20	3	18.05	17.75	-1	2,587	-0.04%
2021/02/24	0	0.00	1	17.85	17.55	-1	2,450	-0.04%
2021/02/19	0	0.00	1	17.60	17.55	-1	2,422	-0.04%
2021/02/17	0	0.00	2	17.03	16.90	-2	2,411	-0.08%
2021/02/05	10	16.80	0	0.00	16.55	10	2,405	0.42%
2021/02/04	2	16.53	4	16.55	16.50	-2	2,409	-0.08%
2021/02/03	3	16.30	0	0.00	16.25	3	2,488	0.12%
2021/01/29	2	16.55	2	16.78	16.20	0	2,481	0.00%
2021/01/28	1	17.05	0	0.00	16.70	1	2,482	0.04%
2021/01/27	1	16.30	2	17.15	17.90	-1	2,459	-0.04%
2021/01/26	1	16.30	0	0.00	16.30	1	2,436	0.04%
2021/01/25	1	16.35	1	16.45	16.40	0	2,446	0.00%
2021/01/20	1	16.45	0	0.00	16.45	1	2,477	0.04%
2021/01/19	2	17.50	0	0.00	17.30	2	2,477	0.08%
2021/01/18	3	16.87	0	0.00	17.30	3	2,499	0.12%
2021/01/15	1	17.00	0	0.00	17.10	1	2,525	0.04%
2021/01/11	2	17.88	0	0.00	17.60	2	2,713	0.07%
2021/01/07	5	18.40	0	0.00	18.35	5	3,254	0.15%
2021/01/06	1	18.65	9	19.12	19.00	-8	3,299	-0.24%
2021/01/05	0	0.00	1	18.60	18.70	-1	3,184	-0.03%
2021/01/04	0	0.00	5.2	18.46	18.50	-5.2	3,161	-0.17%
2020/12/31	0	0.00	0.2	18.50	18.50	-0.2	3,217	-0.01%
2020/12/30	0	0.00	0	18.00	17.95	0	3,482	0.00%
2020/12/29	3	18.00	1	18.35	17.75	2	3,531	0.06%
2020/12/28	0	0.00	1	17.95	18.05	-1	3,514	-0.03%
2020/12/25	1	17.60	0	0.00	17.60	1	3,500	0.03%
2020/12/24	4	18.10	1	18.10	17.95	3	3,481	0.09%
2020/12/22	0	0.00	1	17.40	16.90	-1	3,344	-0.03%
2020/12/21	1	16.90	1	17.00	17.05	0	3,348	0.00%
2020/12/17	1	17.15	0	0.00	17.05	1	3,356	0.03%
2020/12/15	2	16.83	1	16.95	16.70	1	3,340	0.03%
2020/12/14	1	17.20	3	17.20	17.30	-2	3,373	-0.06%
2020/12/11	1	17.05	0	0.00	17.05	1	3,375	0.03%
2020/12/10	1	17.75	0	0.00	17.70	1	3,330	0.03%
2020/12/09	5	18.37	0	0.00	18.30	5	3,297	0.15%
2020/12/07	3	18.42	5.1	18.47	18.70	-2.1	3,305	-0.06%
2020/12/04	0	0.00	5	18.30	18.30	-5	3,207	-0.16%
2020/12/03	3	18.25	0	0.00	18.35	3	3,191	0.09%
2020/12/02	0.5	18.10	1.1	18.26	18.20	-0.6	3,210	-0.02%
2020/12/01	0	0.00	1	18.30	18.30	-1	3,222	-0.03%
2020/11/30	1	18.65	1.1	18.74	18.40	-0.1	3,246	0.00%
2020/11/27	1	18.60	0.1	18.70	18.55	0.9	3,251	0.03%
2020/11/26	0	0.00	11.1	18.91	18.75	-11.1	3,326	-0.33%
2020/11/25	2	18.20	1	18.35	18.10	1	3,314	0.03%
2020/11/24	0	0.00	0.1	18.15	18.10	-0.1	3,335	0.00%
2020/11/20	0	0.00	5	17.83	17.95	-5	3,331	-0.15%
2020/11/19	0	0.00	12	17.40	17.40	-12	3,314	-0.36%
2020/11/18	0	0.00	0	17.40	17.35	0	3,312	0.00%
2020/11/17	1	17.35	0	0.00	17.30	1	3,340	0.03%
2020/11/16	0	0.00	0.1	17.65	17.45	-0.1	3,437	0.00%
2020/11/13	5	17.43	1	17.45	17.55	4	3,467	0.12%
2020/11/12	3	17.55	0	0.00	17.50	3	3,513	0.09%
2020/11/11	8	18.30	11.1	18.04	17.90	-3.1	3,659	-0.09%
2020/11/10	7	17.53	0	0.00	17.60	7	3,595	0.19%
2020/11/06	0	0.00	6	17.32	17.35	-6	3,617	-0.17%
2020/11/05	1	17.45	6	17.47	17.45	-5	3,645	-0.14%
2020/11/04	4	17.90	0.2	17.40	17.40	3.8	3,672	0.10%
2020/10/30	1	17.50	0	0.00	17.65	1	3,788	0.03%
2020/10/29	1	17.80	0	0.00	17.85	1	3,819	0.03%
2020/10/26	3	18.63	10	18.75	18.55	-7	3,984	-0.18%
2020/10/23	6	19.28	0	0.00	18.95	6	4,222	0.14%
2020/10/22	0	0.00	6	19.29	19.30	-6	4,382	-0.14%
2020/10/21	5	19.20	24	19.26	19.15	-19	4,385	-0.43%
2020/10/20	15	19.38	10	18.85	19.00	5	4,356	0.11%
2020/10/19	6	18.93	5	19.25	19.45	1	4,317	0.02%
2020/10/16	19	19.37	11	19.19	18.80	8	4,208	0.19%
2020/10/15	18	19.61	28	19.29	19.10	-10	4,026	-0.25%
2020/10/14	1	18.80	0	0.00	19.00	1	3,739	0.03%
2020/10/13	10	18.95	16	18.30	18.95	-6	3,634	-0.17%
2020/10/12	1	18.10	3	17.57	18.10	-2	3,556	-0.06%
2020/10/08	16	18.35	1	18.50	18.10	15	3,520	0.43%
2020/10/07	6	17.79	3	17.75	18.20	3	3,418	0.09%
2020/10/06	0	0.00	6	17.75	17.75	-6	3,117	-0.19%
2020/10/05	1	16.05	0	0.00	16.15	1	3,063	0.03%
2020/09/30	10	15.60	0	0.00	16.40	10	3,074	0.33%
2020/09/29	0	0.00	10	15.75	15.65	-10	3,076	-0.33%
2020/09/25	1	16.30	0	0.00	15.90	1	3,145	0.03%
2020/09/17	1	16.90	1	17.00	16.80	0	3,225	0.00%
2020/09/16	0	0.00	1	16.55	16.60	-1	3,184	-0.03%
2020/09/14	1	16.35	0	0.00	16.20	1	3,202	0.03%
2020/09/10	1	16.95	0	0.00	16.75	1	3,199	0.03%
2020/09/07	4	17.15	4	17.41	17.00	0	3,188	0.00%
2020/09/03	3	16.85	0	0.00	17.15	3	3,416	0.09%
2020/09/01	1	16.95	3	17.50	16.95	-2	3,364	-0.06%
2020/08/31	0	0.00	9	17.09	17.20	-9	3,295	-0.27%
2020/08/27	1	16.45	3	16.60	16.50	-2	3,201	-0.06%
2020/08/26	0	0.00	2	16.45	16.25	-2	3,167	-0.06%
2020/08/25	30	16.34	0	0.00	16.30	30	3,148	0.95%
2020/08/24	1	16.20	2	16.30	16.05	-1	3,145	-0.03%
2020/08/21	4	16.10	4	15.99	16.00	0	3,234	0.00%
2020/08/20	1	15.50	31	15.58	16.10	-30	3,219	-0.93%
2020/08/19	2	16.43	3	16.55	16.20	-1	3,110	-0.03%
2020/08/18	3	16.77	0	0.00	16.65	3	3,070	0.10%
2020/08/17	10	17.10	35	17.11	16.90	-25	3,026	-0.83%
2020/08/14	0	0.00	1	16.45	16.25	-1	2,873	-0.03%
2020/08/13	0	0.00	1	16.20	15.90	-1	2,832	-0.04%
2020/08/11	1	15.85	0	0.00	15.75	1	2,784	0.04%
2020/08/10	4	16.24	0	0.00	16.00	4	2,755	0.15%
2020/08/07	0	0.00	5	16.33	16.55	-5	2,711	-0.18%
2020/08/06	6	15.86	1	16.15	15.70	5	2,595	0.19%
2020/08/05	3	16.05	3	16.03	16.00	0	2,570	0.00%
2020/08/04	5	16.21	3	16.15	16.10	2	2,546	0.08%
2020/08/03	3	16.03	3	15.98	16.30	0	2,499	0.00%
2020/07/31	7	15.43	5	15.60	15.70	2	2,407	0.08%
2020/07/30	7	15.20	8	15.22	15.65	-1	2,356	-0.04%
2020/07/29	13	15.24	10	15.42	14.85	3	2,288	0.13%
2020/07/28	5	15.29	6	15.35	15.50	-1	2,037	-0.05%
2020/07/27	30	14.45	0	0.00	14.10	30	1,940	1.55%
2020/07/20	0	0.00	5	14.25	14.60	-5	1,798	-0.28%
2020/07/17	0	0.00	1	14.00	13.75	-1	1,730	-0.06%
2020/07/16	3	13.73	4	13.68	13.80	-1	1,727	-0.06%
2020/07/15	0	0.00	1	13.90	13.85	-1	1,697	-0.06%
2020/07/13	0	0.00	1	13.95	13.90	-1	1,772	-0.06%
2020/07/10	1	13.80	0	0.00	13.70	1	1,789	0.06%
2020/07/09	4	14.19	1	14.30	14.10	3	1,795	0.17%
2020/07/08	1	14.05	2	14.15	14.20	-1	1,784	-0.06%
2020/07/07	5	14.02	2	14.13	13.95	3	1,769	0.17%
2020/07/06	1	14.00	26	14.15	14.20	-25	1,748	-1.43%
2020/07/03	1	13.90	10	13.77	13.80	-9	1,755	-0.51%
2020/07/02	2	13.78	48	13.86	13.80	-46	1,784	-2.58%
2020/07/01	22	14.04	10	13.95	13.70	12	1,775	0.68%
2020/06/24	0	0.00	16	13.42	13.30	-16	1,679	-0.95%
2020/06/22	3	13.30	0	0.00	13.30	3	1,698	0.18%
2020/06/19	30	13.45	0	0.00	13.20	30	1,712	1.75%
2020/06/18	50	13.55	0	0.00	13.60	50	1,702	2.94%
2020/06/15	0	0.00	50	12.85	12.80	-50	1,752	-2.85%
2020/06/12	3	12.90	20	12.90	13.05	-17	1,762	-0.96%
2020/06/11	20	13.70	0	0.00	13.30	20	1,778	1.12%
2020/06/10	3	13.80	0	0.00	14.00	3	1,754	0.17%
2020/06/08	1	13.35	23	13.20	13.35	-22	1,580	-1.39%
2020/06/05	45	13.65	1	13.65	13.45	44	1,570	2.80%
2020/06/04	5	13.40	1	13.35	13.40	4	1,562	0.26%
2020/05/29	0	0.00	2	13.25	13.20	-2	1,554	-0.13%
2020/05/27	11	13.00	1	13.10	13.05	10	1,450	0.69%
2020/05/14	0	0.00	26	12.65	12.60	-26	1,412	-1.84%
2020/05/12	9	13.05	0	0.00	13.00	9	1,399	0.64%
2020/05/04	1	12.95	0	0.00	12.90	1	1,374	0.07%
2020/04/30	14	13.51	0	0.00	13.45	14	1,429	0.98%
2020/04/29	1	13.20	0	0.00	13.20	1	1,344	0.07%
2020/04/08	0	0.00	2	12.30	12.30	-2	1,256	-0.16%
2020/04/07	2	11.75	1	12.10	12.10	1	1,211	0.08%
2020/03/31	0	0.00	1	11.00	10.95	-1	1,176	-0.09%
2020/03/30	1	10.55	0	0.00	11.00	1	1,169	0.09%
2020/03/27	0	0.00	1	10.95	10.80	-1	1,164	-0.09%
2020/03/16	0	0.00	1	11.25	10.05	-1	992	-0.10%
2020/03/09	1	14.05	0	0.00	13.80	1	865	0.12%
2020/03/06	2	14.48	0	0.00	14.50	2	846	0.24%
2020/03/04	3	14.40	0	0.00	14.35	3	889	0.34%
2020/03/03	10	14.65	0	0.00	14.50	10	889	1.12%
2020/02/27	0	0.00	4	15.00	14.55	-4	912	-0.44%
2020/02/18	1	15.00	0	0.00	15.10	1	935	0.11%
2020/02/06	1	15.45	0	0.00	15.45	1	1,008	0.10%
2020/01/20	3	17.25	0	0.00	17.40	3	1,200	0.25%
2020/01/10	0	0.00	3	16.80	16.90	-3	1,381	-0.22%
2020/01/07	1	16.55	12	16.53	16.55	-11	1,380	-0.80%
2020/01/06	3	16.65	0	0.00	16.55	3	1,408	0.21%
2020/01/03	0	0.00	3	16.98	16.90	-3	1,409	-0.21%
2019/12/27	5	16.55	0	0.00	16.60	5	1,439	0.35%
2019/12/12	5	16.65	3	16.68	16.60	2	1,755	0.11%
2019/12/05	10	16.95	10	16.65	16.65	0	1,748	0.00%
2019/12/04	1	16.70	0	0.00	16.55	1	1,748	0.06%
2019/12/03	2	16.80	0	0.00	16.80	2	1,754	0.11%
2019/11/29	10	17.65	0	0.00	17.50	10	1,755	0.57%
2019/11/28	1	17.75	0	0.00	17.80	1	1,754	0.06%
2019/11/27	3	17.77	3	17.78	17.75	0	1,833	0.00%
2019/11/26	2	17.78	4	17.60	17.55	-2	1,845	-0.11%
2019/11/25	2	17.55	4	17.53	17.65	-2	1,834	-0.11%
2019/11/22	1	17.00	0	0.00	17.00	1	1,812	0.06%
2019/11/21	1	17.05	1	16.95	16.95	0	1,814	0.00%
2019/11/18	1	16.95	2	16.98	17.00	-1	1,821	-0.05%
2019/11/15	1	16.65	0	0.00	16.65	1	1,818	0.05%
2019/11/14	1	16.70	0	0.00	16.70	1	1,814	0.06%
2019/11/13	5	16.85	0	0.00	16.90	5	1,811	0.28%
2019/11/07	0	0.00	3	17.20	17.15	-3	1,783	-0.17%
2019/11/06	3	17.35	0	0.00	17.10	3	1,773	0.17%
2019/11/04	5	17.65	0	0.00	17.65	5	1,733	0.29%
2019/11/01	2	18.05	0	0.00	18.05	2	1,712	0.12%
2019/10/31	4	17.80	1	18.10	17.65	3	1,695	0.18%
2019/10/29	8	18.31	1	18.35	18.20	7	1,623	0.43%
2019/10/28	2	18.60	2	18.70	19.00	0	1,527	0.00%
2019/10/25	5	17.70	0	0.00	17.75	5	1,437	0.35%
2019/10/23	0	0.00	4	17.60	18.00	-4	1,397	-0.29%
2019/10/22	30	17.15	0	0.00	17.15	30	1,281	2.34%
2019/10/21	1	17.05	0	0.00	17.05	1	1,280	0.08%
2019/10/18	3	17.15	0	0.00	17.15	3	1,281	0.23%
2019/10/16	0	0.00	1	17.40	17.35	-1	1,267	-0.08%
2019/10/15	1	17.15	2	17.30	17.10	-1	1,275	-0.08%
2019/10/14	2	17.40	1	17.40	17.45	1	1,263	0.08%
2019/10/09	1	16.90	0	0.00	16.85	1	1,245	0.08%
2019/10/02	1	17.30	1	17.25	17.35	0	1,327	0.00%
2019/10/01	0	0.00	6	17.03	17.25	-6	1,283	-0.47%
2019/09/27	7	16.88	15	17.32	16.85	-8	1,245	-0.64%
2019/09/26	1	17.15	8	17.11	17.65	-7	1,123	-0.62%
2019/09/24	0	0.00	13	16.85	16.60	-13	1,006	-1.29%
2019/09/18	16	16.30	0	0.00	16.25	16	957	1.67%
2019/09/17	1	16.30	15	16.30	16.30	-14	951	-1.47%
2019/09/11	0	0.00	10	16.65	16.75	-10	943	-1.06%
2019/09/10	1	16.70	0	0.00	16.65	1	940	0.11%
2019/09/09	2	16.80	0	0.00	16.85	2	933	0.21%
2019/09/04	0	0.00	3	16.85	16.80	-3	889	-0.34%
2019/09/03	3	16.50	0	0.00	16.60	3	872	0.34%
2019/09/02	0	0.00	1	16.45	16.40	-1	858	-0.12%
2019/08/30	0	0.00	3	17.15	16.45	-3	835	-0.36%
2019/08/29	0	0.00	1	16.20	16.05	-1	750	-0.13%
2019/08/28	1	16.20	0	0.00	16.05	1	728	0.14%
2019/08/23	3	16.40	0	0.00	16.45	3	708	0.42%
2019/08/22	0	0.00	2	16.55	16.40	-2	706	-0.28%
2019/08/12	0	0.00	1	15.55	15.60	-1	706	-0.14%
2019/08/08	1	15.30	0	0.00	15.30	1	707	0.14%
2019/07/30	2	16.15	0	0.00	16.15	2	771	0.26%
2019/07/26	0	0.00	1	16.30	16.70	-1	793	-0.13%
2019/07/23	0	0.00	5	16.25	16.00	-5	842	-0.59%
2019/07/18	0	0.00	1	16.05	16.15	-1	1,052	-0.10%
2019/07/17	1	16.10	1	16.65	16.10	0	1,059	0.00%
2019/07/15	0	0.00	3	16.40	16.45	-3	1,079	-0.28%
2019/07/12	2	16.38	0	0.00	16.35	2	1,094	0.18%
2019/07/11	7	16.54	4	16.49	16.65	3	1,094	0.27%
2019/07/03	1	15.05	0	0.00	15.10	1	1,126	0.09%
2019/07/02	0	0.00	1	15.15	15.20	-1	1,150	-0.09%
2019/06/27	0	0.00	1	14.80	15.00	-1	1,253	-0.08%
2019/06/12	0	0.00	1	14.65	14.85	-1	1,734	-0.06%
2019/06/10	1	14.45	0	0.00	14.50	1	1,757	0.06%
2019/05/30	0	0.00	1	14.50	14.50	-1	1,796	-0.06%
2019/05/28	1	14.25	0	0.00	14.35	1	1,805	0.06%
2019/05/21	1	14.05	1	14.35	14.65	0	1,973	0.00%
2019/05/17	0	0.00	5	14.45	14.50	-5	2,032	-0.25%
2019/05/16	1	15.10	0	0.00	14.80	1	2,024	0.05%
2019/05/09	2	16.08	0	0.00	16.00	2	1,974	0.10%
2019/05/08	0	0.00	1	16.40	16.35	-1	1,967	-0.05%
2019/05/06	1	16.50	0	0.00	16.25	1	1,962	0.05%
2019/05/03	1	17.15	1	17.25	17.20	0	1,925	0.00%
2019/05/02	0	0.00	2	17.45	17.35	-2	1,912	-0.10%
2019/04/22	0	0.00	10	17.00	16.70	-10	1,564	-0.64%
2019/04/19	0	0.00	1	16.20	16.60	-1	1,533	-0.07%
2019/04/12	0	0.00	1	15.75	15.70	-1	1,400	-0.07%
2019/04/11	1	15.50	0	0.00	15.50	1	1,405	0.07%
2019/04/10	2	15.65	0	0.00	15.80	2	1,394	0.14%
2019/04/09	4	16.15	1	16.00	15.70	3	1,385	0.22%
2019/04/02	0	0.00	1	15.90	15.90	-1	1,291	-0.08%
2019/04/01	0	0.00	1	15.50	15.50	-1	1,253	-0.08%
2019/03/29	5	16.04	2	15.95	15.80	3	1,207	0.25%
2019/03/28	0	0.00	5	15.43	15.40	-5	975	-0.51%
2019/03/26	0	14.80	2	14.60	14.65	-2	873	-0.23%
2019/03/19	0	0.00	13	14.31	14.35	-13	836	-1.55%
2019/03/18	13	14.42	1	14.45	14.45	12	822	1.46%
2019/03/08	1	13.85	0	0.00	13.90	1	783	0.13%
2019/03/07	1	14.30	0	0.00	14.05	1	782	0.13%
2019/02/26	0	0.00	20	14.55	14.55	-20	773	-2.58%
2019/02/25	0	14.55	0	0.00	14.50	0	771	0.00%
2019/02/22	1	14.55	0	0.00	14.55	1	762	0.13%
2019/02/21	11	14.65	0	0.00	14.70	11	761	1.44%
2019/02/20	15	15.21	1	15.40	15.05	14	735	1.90%
2019/02/19	34	14.67	46	14.67	14.95	-12	608	-1.97%
2019/02/18	0	14.15	0	0.00	14.15	0	534	0.00%
2019/02/15	0	14.35	1	14.15	14.25	-1	535	-0.19%
2019/01/16	0	13.40	0	0.00	13.30	0	573	0.00%
2019/01/14	0	0.00	36	13.00	13.15	-36	572	-6.28%
2019/01/07	36	12.90	0	0.00	12.85	36	557	6.46%
2019/01/04	0	0.00	10	12.85	12.70	-10	570	-1.75%
2019/01/02	10	12.95	0	0.00	12.95	10	629	1.59%
2018/12/17	0	0.00	110	14.10	14.05	-110	714	-15.39%	大賣/鉅額交易
2018/12/12	1	14.75	0	0.00	14.65	1	709	0.14%
2018/12/07	0	0.00	3	14.40	14.55	-3	714	-0.42%
2018/12/05	1	14.85	0	0.00	14.95	1	716	0.14%
2018/12/04	1	15.00	0	0.00	15.05	1	733	0.14%
2018/11/29	0	0.00	1	15.15	15.15	-1	760	-0.13%
2018/11/28	21	14.96	1	14.85	15.10	20	875	2.28%
2018/11/23	4	14.33	0	0.00	14.05	4	907	0.44%
2018/11/20	0	0.00	10	15.10	15.15	-10	917	-1.09%
2018/11/16	0	0.00	1	14.60	14.55	-1	918	-0.11%
2018/11/15	1	14.40	0	0.00	14.45	1	918	0.11%
2018/11/14	0	0.00	1	14.60	14.45	-1	923	-0.11%
2018/11/13	1	14.45	0	0.00	14.65	1	922	0.11%
2018/11/12	0	0.00	1	14.70	14.55	-1	932	-0.11%
2018/11/06	2	14.70	2	14.75	14.45	0	1,009	0.00%
2018/11/05	0	0.00	1	14.40	14.40	-1	1,008	-0.10%
2018/11/02	3	14.23	1	14.45	14.20	2	1,007	0.20%
2018/10/31	0	0.00	1	13.70	13.80	-1	999	-0.10%
2018/10/26	0	12.75	31	12.50	12.75	-31	1,014	-3.05%
2018/10/25	0	0.00	30	13.06	12.70	-30	1,015	-2.95%
2018/10/23	3	13.65	0	0.00	13.85	3	1,065	0.28%
2018/10/11	0	0.00	1	13.50	13.50	-1	1,158	-0.09%
2018/10/09	5	15.00	0	0.00	15.00	5	1,135	0.44%
2018/10/04	1	16.30	0	0.00	16.30	1	1,351	0.07%
2018/10/03	1	16.50	0	0.00	16.30	1	1,383	0.07%
2018/10/01	0	0.00	1	16.80	17.00	-1	1,491	-0.07%
2018/09/25	1	16.65	0	0.00	16.30	1	1,815	0.06%
2018/09/21	1	16.45	0	0.00	16.50	1	1,829	0.05%
2018/09/14	0	0.00	1	16.45	16.45	-1	2,180	-0.05%
2018/09/12	3	16.15	0	0.00	16.15	3	2,322	0.13%
2018/09/07	1	17.10	0	0.00	16.80	1	2,499	0.04%
2018/09/06	1	17.15	0	0.00	17.10	1	2,773	0.04%
2018/09/05	2	17.28	2	17.40	17.30	0	2,891	0.00%
2018/09/04	24	18.20	4	18.26	17.90	20	2,932	0.68%
2018/09/03	30	17.46	0	0.00	17.55	30	2,888	1.04%
2018/08/31	80	17.00	1	17.15	17.30	79	3,321	2.38%
2018/08/30	5	16.90	7	16.89	16.85	-2	3,715	-0.05%
2018/08/29	0	0.00	3	16.72	16.85	-3	3,761	-0.08%
2018/08/28	1	16.50	0	0.00	16.60	1	3,824	0.03%
2018/08/20	5	16.05	0	0.00	16.20	5	4,895	0.10%
2018/08/07	1	16.60	0	0.00	16.50	1	5,021	0.02%
2018/08/02	1	16.65	0	0.00	16.60	1	5,013	0.02%
2018/07/31	3	17.20	0	0.00	16.60	3	5,003	0.06%
2018/07/25	1	16.65	1	16.60	16.60	0	4,913	0.00%
2018/07/19	1	16.40	0	0.00	16.40	1	4,905	0.02%
2018/07/18	0	0.00	5	16.80	16.45	-5	4,954	-0.10%
2018/07/17	1	17.00	1	16.95	16.80	0	4,931	0.00%
2018/07/16	6	16.95	2	17.05	16.85	4	4,916	0.08%
2018/07/13	22	18.45	47	18.24	17.45	-25	4,860	-0.51%
2018/07/12	40	17.68	10	17.40	17.40	30	4,722	0.64%
2018/07/11	0	0.00	30	16.85	17.05	-30	4,665	-0.64%
2018/07/10	0	0.00	1	16.65	16.70	-1	4,632	-0.02%
2018/07/09	30	16.30	0	0.00	16.30	30	4,593	0.65%
2018/07/06	2	15.95	2	15.90	16.65	0	4,487	0.00%
2018/07/05	1	16.70	1	16.80	16.15	0	4,419	0.00%
2018/07/04	1	16.35	1	16.40	16.40	0	4,385	0.00%
2018/07/03	5	16.72	4	16.79	16.45	1	4,369	0.02%
2018/07/02	1	16.70	0	0.00	16.70	1	4,178	0.02%
2018/06/28	1	18.65	1	18.55	18.55	0	4,151	0.00%
2018/06/27	21	19.90	1	20.10	19.70	20	4,062	0.49%
2018/06/25	26	21.36	1	21.05	20.30	25	3,948	0.63%
2018/06/22	0	0.00	19	21.60	21.60	-19	3,876	-0.49%
2018/06/21	2	21.85	2	21.78	22.00	0	3,799	0.00%
2018/06/20	1	21.20	0	0.00	21.00	1	3,700	0.03%
2018/06/19	0	0.00	4	21.55	21.35	-4	3,653	-0.11%
2018/06/15	0	0.00	4	22.10	21.95	-4	3,600	-0.11%
2018/06/13	7	23.11	7	22.87	22.50	0	3,474	0.00%
2018/06/12	3	21.60	2	22.18	21.90	1	3,191	0.03%
2018/06/11	3	21.67	2	21.70	21.50	1	3,069	0.03%
2018/06/08	1	22.35	1	21.90	21.85	0	3,002	0.00%
2018/06/07	7	22.56	3.1	22.38	22.40	3.9	2,933	0.13%
2018/06/06	3	21.85	9	21.86	22.40	-6	2,543	-0.24%
2018/06/05	0	0.00	2	20.65	20.40	-2	2,171	-0.09%
2018/06/04	1	20.95	11	21.10	20.65	-10	2,125	-0.47%
2018/06/01	4	20.89	2	20.58	20.85	2	2,076	0.10%
2018/05/31	4	21.25	3	21.28	20.50	1	2,025	0.05%
2018/05/29	42	20.87	54	21.35	21.20	-12	1,859	-0.65%
2018/05/28	15	21.36	6	20.75	21.50	9	1,643	0.55%
2018/05/25	3	19.60	4	19.71	19.80	-1	1,344	-0.07%
2018/05/24	2	18.18	6	18.65	18.95	-4	1,103	-0.36%
2018/05/21	2	17.10	0	0.00	17.00	2	952	0.21%
2018/05/17	0	0.00	3	16.55	16.95	-3	945	-0.32%
2018/05/11	0	0.00	2	16.55	16.60	-2	980	-0.20%
2018/05/02	0	0.00	1.1	16.09	16.10	-1.1	1,104	-0.10%
2018/04/25	0	0.00	50.1	16.00	16.15	-50.1	1,102	-4.55%
2018/04/24	0	0.00	0.1	16.20	16.15	-0.1	1,091	-0.01%
2018/04/17	0	0.00	1	16.20	16.10	-1	1,016	-0.10%
2018/04/16	0	0.00	0.2	16.15	16.15	-0.2	1,018	-0.02%
2018/04/09	0	16.85	0	0.00	16.85	0	1,058	0.00%
2018/04/03	1	17.10	0	0.00	17.00	1	1,055	0.09%
2018/03/23	0.1	16.70	0	0.00	16.80	0.1	1,117	0.01%
2018/03/22	0.2	17.30	1	17.50	17.30	-0.8	1,111	-0.07%
2018/03/20	0.3	17.65	0	0.00	17.75	0.3	1,109	0.03%
2018/03/12	1	18.00	0	0.00	17.40	1	1,102	0.09%
2018/03/06	0	0.00	4	17.20	17.15	-4	1,008	-0.40%
2018/03/05	0	16.20	0	0.00	16.30	0	995	0.00%
2018/03/02	0.2	16.75	0	0.00	16.75	0.2	993	0.02%
2018/03/01	0.5	17.20	0	0.00	17.35	0.5	981	0.05%
2018/02/27	2	16.90	0	0.00	17.15	2	959	0.21%
2018/02/09	0	0.00	10	14.90	15.55	-10	947	-1.06%
2018/02/07	2	15.90	0	0.00	15.75	2	956	0.21%
2018/02/06	1	15.20	1	15.45	15.50	0	961	0.00%
2018/01/18	0	0.00	1	16.20	16.20	-1	1,126	-0.09%
2018/01/11	0	0.00	1	16.20	16.20	-1	1,221	-0.08%
2018/01/10	1	16.20	1	16.10	16.10	0	1,299	0.00%
2018/01/08	1	17.30	0	0.00	17.00	1	1,338	0.07%