譁裕 (3419)-國泰-高雄券商分點個股進出

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

譁裕

(3419)

可現股當沖

股價
18.05
漲跌
▲0.10
漲幅
+0.56%
成交量
870張
產業
上市通信網路類股
186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

譁裕 (3419)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
2024/11/22	2	18.10	0	0.00	18.05	2	844	0.24%
2024/11/20	12	18.26	1	18.90	17.65	11	831	1.32%
2024/11/19	2	17.85	0	0.00	18.00	2	788	0.25%
2024/11/18	1	17.70	0	0.00	17.40	1	767	0.13%
2024/11/15	0	0.00	1	17.70	17.75	-1	769	-0.13%
2024/11/13	10	19.11	17	19.03	18.50	-7	733	-0.95%
2024/11/12	1	17.95	1	18.25	17.75	0	590	0.00%
2024/11/11	16	18.83	5	19.37	18.25	11	559	1.97%
2024/11/08	5	18.34	7	18.36	18.40	-2	413	-0.48%
2024/11/06	1	16.40	0	0.00	16.45	1	355	0.28%
2024/10/18	0	0.00	1	17.70	17.40	-1	522	-0.19%
2024/10/15	0	0.00	0	17.55	17.45	0	540	0.00%
2024/10/11	0	0.00	1	17.70	17.35	-1	556	-0.18%
2024/10/09	1	17.00	0	0.00	17.00	1	553	0.18%
2024/10/08	1	17.35	0	0.00	17.30	1	561	0.18%
2024/10/07	0	0.00	2	16.58	16.85	-2	583	-0.34%
2024/09/26	1	16.50	0	0.00	16.40	1	682	0.15%
2024/09/23	1	16.45	0	0.00	16.40	1	770	0.13%
2024/09/20	0	0.00	1	16.55	16.50	-1	881	-0.11%
2024/09/18	0.1	16.45	0	16.95	16.30	0.1	915	0.01%
2024/09/13	0.1	16.20	0	0.00	16.15	0.1	939	0.01%
2024/09/11	2.1	15.50	8	15.66	15.45	-6	989	-0.60%
2024/09/10	0.1	16.05	0	0.00	16.00	0.1	991	0.01%
2024/09/04	0.2	16.00	2	16.00	15.90	-1.8	1,052	-0.17%
2024/09/03	0.1	16.80	0	0.00	16.80	0.1	1,048	0.01%
2024/09/02	0.1	17.10	0	0.00	17.10	0.1	1,055	0.01%
2024/08/30	0	0.00	3	17.50	17.30	-3	1,063	-0.28%
2024/08/29	1	17.05	0	0.00	17.10	1	1,073	0.09%
2024/08/28	2	17.00	0	0.00	17.15	2	1,097	0.18%
2024/08/27	0	0.00	1	17.05	17.10	-1	1,094	-0.09%
2024/08/20	0.1	17.35	0	0.00	17.30	0.1	1,095	0.00%
2024/08/16	3	17.10	0	0.00	17.15	3	1,082	0.28%
2024/08/12	0	0.00	0	16.85	16.80	0	1,079	0.00%
2024/08/09	0	16.80	0	0.00	16.70	0	1,078	0.00%
2024/08/07	1	16.80	1	16.75	16.70	0	1,072	0.00%
2024/08/06	3	15.28	1	15.15	15.35	2	1,061	0.19%
2024/08/05	2	16.50	1	16.30	16.25	1	1,048	0.10%
2024/08/01	0	18.85	0	0.00	18.95	0	1,025	0.00%
2024/07/31	1	18.50	0	0.00	18.40	1	1,024	0.10%
2024/07/23	0	0.00	10	19.10	19.00	-10	1,011	-0.99%
2024/07/19	2	20.25	2	19.83	19.70	0	974	0.00%
2024/07/10	0	0.00	3.7	20.28	20.05	-3.7	848	-0.44%
2024/07/08	0	0.00	1	20.10	20.05	-1	813	-0.12%
2024/07/05	2	19.88	2	19.95	19.95	0	789	0.00%
2024/07/04	1	19.60	3	19.73	19.55	-2	771	-0.26%
2024/07/02	0	0.00	2	19.60	19.40	-2	733	-0.27%
2024/07/01	1	19.75	0	0.00	19.35	1	721	0.14%
2024/06/28	1	19.31	5	19.61	19.65	-4	703	-0.57%
2024/06/26	8	19.78	10	19.78	19.40	-2	628	-0.32%
2024/06/25	0	0.00	3	18.55	18.80	-3	518	-0.58%
2024/06/24	2	18.53	0	0.00	18.40	2	503	0.40%
2024/06/21	4	18.43	14	18.35	18.40	-10	486	-2.06%
2024/06/19	0	0.00	1	17.70	17.70	-1	458	-0.22%
2024/06/18	13	18.25	13	18.55	18.05	0	448	0.00%
2024/06/13	1	17.60	1	17.70	17.60	0	392	0.00%
2024/06/12	2	17.55	0	0.00	17.45	2	390	0.51%
2024/06/11	17	18.24	8	18.35	17.80	9	407	2.22%
2024/06/06	4	17.25	0	0.00	17.00	4	383	1.04%
2024/06/05	0.1	17.45	5	17.45	17.35	-5	379	-1.30%
2024/06/04	5	17.60	1	17.45	17.65	4	376	1.06%
2024/06/03	11	17.57	6	17.39	17.85	5	368	1.36%
2024/05/30	0.1	16.80	0	0.00	16.70	0.1	347	0.01%
2024/05/29	0	16.90	0	0.00	16.90	0	355	0.00%
2024/05/28	0.1	16.95	0	0.00	16.90	0.1	352	0.01%
2024/05/27	0.1	17.15	0	0.00	16.90	0.1	350	0.03%
2024/05/22	5.1	16.70	0	0.00	16.60	5.1	352	1.43%
2024/05/20	0.1	16.20	0	0.00	16.10	0.1	342	0.01%
2024/05/16	0	0.00	4	16.15	16.05	-4	347	-1.15%
2024/05/15	0.1	16.70	2	16.20	16.20	-1.9	348	-0.54%
2024/05/14	1.1	16.20	0	0.00	16.20	1.1	352	0.30%
2024/04/30	1	16.50	0	0.00	16.45	1	355	0.28%
2024/04/29	1	16.20	1	16.30	16.15	0	355	0.00%
2024/04/26	0.1	16.20	0	0.00	16.05	0.1	356	0.03%
2024/04/25	0	0.00	0	16.05	16.25	0	355	0.00%
2024/04/24	0	16.22	0	0.00	16.25	0	356	0.00%
2024/04/22	0	16.05	0	0.00	15.80	0	365	0.00%
2024/04/19	1	15.85	2	16.20	15.80	-1	365	-0.27%
2024/04/17	0	17.40	0	0.00	16.25	0	362	0.00%
2024/04/11	0	0.00	0.1	16.93	16.80	-0.1	357	-0.03%
2024/04/09	0.2	16.50	0	0.00	16.20	0.2	346	0.04%
2024/04/08	0	16.63	0	0.00	16.30	0	344	0.00%
2024/04/03	0	0.00	0.1	16.20	16.20	-0.1	345	-0.03%
2024/03/29	0	16.40	0	0.00	16.20	0	345	0.00%
2024/03/28	1	16.40	0	0.00	16.35	1	344	0.29%
2024/03/27	0	0.00	1	16.30	16.35	-1	348	-0.29%
2024/03/26	0	0.00	3	16.30	16.20	-3	349	-0.86%
2024/03/25	0	16.90	1	16.60	16.60	-1	355	-0.28%
2024/03/22	1	16.40	0	0.00	16.55	1	362	0.28%
2024/03/21	1.1	16.01	0	0.00	16.50	1.1	366	0.30%
2024/03/18	0	17.50	0	0.00	16.10	0	364	0.00%
2024/03/14	1	16.50	0	0.00	16.70	1	369	0.27%
2024/03/13	0.1	17.20	0	0.00	16.95	0.1	354	0.03%
2024/03/11	1	16.70	2	16.85	16.60	-1	386	-0.26%
2024/03/06	0	0.00	5	17.55	17.55	-5	369	-1.35%
2024/03/04	0	18.00	0	0.00	18.00	0	365	0.00%
2024/03/01	0	17.70	0	0.00	17.70	0	359	0.00%
2024/02/29	0	18.08	0	0.00	17.70	0	364	0.00%
2024/02/27	0	19.00	2.1	17.87	17.80	-2.1	367	-0.57%
2024/02/26	2	18.00	0	0.00	18.00	2	368	0.54%
2024/02/21	0	18.10	0	0.00	17.95	0	368	0.00%
2024/02/19	0	0.00	0.1	18.30	18.00	-0.1	375	-0.03%
2024/02/16	0	18.00	5	17.95	18.10	-5	376	-1.33%
2024/02/15	5	18.05	2	18.03	17.70	3	371	0.81%
2024/02/05	0	0.00	1	18.00	17.65	-1	381	-0.26%
2024/01/31	0.1	17.50	0	0.00	17.25	0.1	378	0.03%
2024/01/30	0.2	17.40	2	17.40	17.35	-1.8	381	-0.47%
2024/01/26	2	17.60	0	0.00	17.55	2	385	0.52%
2024/01/18	1	17.15	0	0.00	17.20	1	380	0.26%
2024/01/17	4	17.20	0	0.00	17.20	4	382	1.05%
2024/01/16	1	17.65	0	0.00	17.55	1	381	0.26%
2024/01/12	2	17.80	0	0.00	17.85	2	380	0.53%
2024/01/10	0	18.05	0	0.00	17.75	0	385	0.00%
2024/01/09	0.1	17.80	0	0.00	17.80	0.1	384	0.01%
2024/01/08	2	17.90	0	0.00	17.90	2	385	0.52%
2024/01/02	0	18.30	0	0.00	18.15	0	394	0.00%
2023/12/28	0	0.00	1	18.20	18.20	-1	407	-0.25%
2023/12/21	0	0.00	5	18.35	18.25	-5	431	-1.16%
2023/12/20	1	18.10	0	0.00	18.45	1	432	0.23%
2023/12/19	1	17.90	0	0.00	17.90	1	427	0.23%
2023/12/15	0	0.00	1	18.20	18.25	-1	435	-0.23%
2023/12/12	1	18.20	0	0.00	18.15	1	563	0.18%
2023/12/11	0.1	18.35	4	18.46	18.30	-4	572	-0.69%
2023/12/08	1.1	18.85	0	0.00	18.90	1.1	563	0.19%
2023/12/07	6	19.24	0	0.00	19.00	6	556	1.08%
2023/12/05	0.1	18.65	0	0.00	18.65	0.1	512	0.01%
2023/11/30	6	18.63	0	0.00	18.60	6	509	1.18%
2023/11/24	0.1	18.80	0	0.00	18.70	0.1	523	0.02%
2023/11/22	0	0.00	1	19.00	18.95	-1	536	-0.19%
2023/11/20	0	19.00	0	0.00	18.60	0	546	0.00%
2023/11/17	0	18.70	0	0.00	18.50	0	553	0.00%
2023/11/08	0	0.00	2	19.10	19.05	-2	555	-0.36%
2023/11/03	1	18.50	0	0.00	18.50	1	555	0.18%
2023/10/25	0	0.00	6	18.80	18.75	-6	672	-0.89%
2023/10/20	0	0.00	1	17.90	18.20	-1	677	-0.15%
2023/10/18	2.1	18.01	0	0.00	18.00	2.1	693	0.30%
2023/10/11	3	18.22	0	0.00	18.20	3	733	0.41%
2023/10/04	4	18.40	0	0.00	18.40	4	755	0.53%
2023/10/03	1	19.15	0	0.00	18.75	1	753	0.13%
2023/09/28	1	18.85	1	19.05	18.90	0	774	0.00%
2023/09/27	0	0.00	1	18.70	18.60	-1	780	-0.13%
2023/09/26	0	19.60	0	0.00	18.80	0	787	0.00%
2023/09/25	0	0.00	1	19.15	19.15	-1	801	-0.12%
2023/09/21	3	19.70	3	19.15	19.10	0	812	0.00%
2023/09/18	6	20.28	7	20.70	20.05	-1	814	-0.12%
2023/09/15	1	20.40	3	20.27	19.80	-2	757	-0.26%
2023/09/12	0	18.50	0	0.00	18.35	0	772	0.00%
2023/09/11	3	18.40	3	18.50	18.30	0	787	0.00%
2023/09/05	0	0.00	1	19.35	19.30	-1	864	-0.12%
2023/09/01	0	0.00	3	19.60	19.70	-3	895	-0.33%
2023/08/31	2	19.50	0	0.00	19.60	2	912	0.22%
2023/08/29	1	19.30	2	19.20	19.45	-1	949	-0.11%
2023/08/28	3	19.53	1	19.40	19.25	2	969	0.21%
2023/08/25	2	19.13	0	0.00	19.00	2	987	0.20%
2023/08/24	3	19.10	2	18.80	18.55	1	1,003	0.10%
2023/08/23	0	0.00	2	18.70	18.50	-2	1,017	-0.20%
2023/08/22	0	18.05	0	0.00	18.05	0	1,055	0.00%
2023/08/18	0.1	18.25	0	0.00	18.20	0.1	1,371	0.01%
2023/08/14	5	18.17	0	0.00	17.95	5	1,422	0.35%
2023/08/09	0	0.00	5	19.20	19.20	-5	1,440	-0.35%
2023/08/08	3.1	19.60	0	0.00	19.50	3.1	1,448	0.21%
2023/08/07	3	20.00	0	0.00	20.00	3	1,487	0.20%
2023/08/04	0	0.00	3	20.00	20.20	-3	1,507	-0.20%
2023/08/02	3	20.03	1	20.60	20.15	2	1,560	0.13%
2023/08/01	2	20.20	8	20.10	20.10	-6	1,587	-0.38%
2023/07/31	0	0.00	4.5	19.29	19.20	-4.5	1,606	-0.28%
2023/07/28	2	18.95	0	0.00	18.90	2	1,852	0.11%
2023/07/26	1	18.80	0	19.15	18.70	1	2,598	0.04%
2023/07/25	0	0.00	0	20.00	18.95	0	2,721	0.00%
2023/07/24	6.1	18.77	3	19.10	18.85	3	2,735	0.11%
2023/07/21	2	19.30	0	0.00	19.30	2	2,780	0.07%
2023/07/20	0	0.00	2	19.45	19.60	-2	2,913	-0.07%
2023/07/19	1	19.55	1	19.60	19.50	0	2,911	0.00%
2023/07/18	2	19.50	0	0.00	19.50	2	2,922	0.07%
2023/07/17	0	0.00	1.1	19.83	20.05	-1.1	2,927	-0.04%
2023/07/11	0	0.00	1	19.65	19.75	-1	3,145	-0.03%
2023/07/06	2	20.35	1	20.15	20.35	1	3,143	0.03%
2023/07/05	5	20.50	0	0.00	20.35	5	3,132	0.16%
2023/07/04	0	20.45	2	20.35	20.35	-2	3,127	-0.06%
2023/06/30	0	0.00	0.5	20.05	20.05	-0.5	3,106	-0.02%
2023/06/29	0	0.00	1	20.00	20.05	-1	3,105	-0.03%
2023/06/28	0	0.00	1	20.15	20.00	-1	3,107	-0.03%
2023/06/26	2	19.70	2	19.95	20.05	0	3,115	0.00%
2023/06/20	3	20.45	0	0.00	20.05	3	3,154	0.10%
2023/06/16	10.2	19.60	0	0.00	19.50	10.2	3,184	0.32%
2023/06/13	0.1	19.95	0	0.00	19.95	0.1	3,135	0.00%
2023/06/12	1	20.25	2	20.25	20.00	-1	3,129	-0.03%
2023/06/08	4	20.98	4	20.95	20.85	0	3,118	0.00%
2023/06/06	0	0.00	2	21.48	21.30	-2	3,131	-0.06%
2023/06/05	1	21.70	2	21.88	21.65	-1	3,162	-0.03%
2023/06/02	6	21.70	1	21.55	21.40	5	3,154	0.16%
2023/06/01	0	0.00	2	21.80	21.65	-2	3,143	-0.06%
2023/05/31	1	21.80	1	22.00	21.75	0	3,138	0.00%
2023/05/29	9	21.48	8	21.30	21.40	1	3,164	0.03%
2023/05/26	1	21.50	8	21.12	21.05	-7	3,161	-0.22%
2023/05/25	18.2	22.23	15	22.42	21.85	3.2	3,157	0.10%
2023/05/24	25	21.48	20	21.92	22.35	5	3,176	0.16%
2023/05/22	0	0.00	5	20.25	20.30	-5	3,034	-0.16%
2023/05/18	0	0.00	1	20.15	20.00	-1	3,016	-0.03%
2023/05/17	6	20.33	5	20.15	20.15	1	3,047	0.03%
2023/05/12	6	20.11	0	0.00	20.15	6	3,071	0.20%
2023/05/11	1	19.95	0	0.00	19.70	1	3,065	0.03%
2023/05/10	2	20.75	2	20.75	20.75	0	3,024	0.00%
2023/05/09	2	20.90	6	21.12	20.55	-4	3,003	-0.13%
2023/05/08	1	21.60	0	0.00	21.65	1	2,945	0.03%
2023/05/05	2	21.90	2	21.98	21.90	0	2,900	0.00%
2023/05/04	12	22.56	7	22.52	22.30	5	2,845	0.18%
2023/05/03	101	23.09	133	23.18	23.00	-32	2,593	-1.23%	大買/大賣/
2023/05/02	68	21.34	39	21.13	21.60	29	2,021	1.43%
2023/04/28	10	20.28	8	20.61	20.45	2	1,856	0.11%
2023/04/27	1	19.30	0	0.00	19.15	1	1,735	0.06%
2023/04/26	3	19.70	8	19.44	19.45	-5	1,727	-0.29%
2023/04/25	25	19.89	21	19.91	20.05	4	1,689	0.24%
2023/04/24	0	0.00	2	19.20	19.10	-2	1,561	-0.13%
2023/04/21	3	19.00	2	19.00	19.00	1	1,590	0.06%
2023/04/20	0	0.00	20	19.80	19.65	-20	1,576	-1.27%
2023/04/19	8	21.00	6.5	21.02	20.35	1.5	1,561	0.10%
2023/04/18	11	20.77	40	20.52	20.40	-29	1,508	-1.92%
2023/04/17	27	20.76	24	20.47	20.30	3	1,464	0.20%
2023/04/14	13	19.68	0	0.00	19.65	13	1,361	0.95%
2023/04/11	1	19.00	0	0.00	19.00	1	1,331	0.08%
2023/04/10	0	0.00	1	19.10	19.00	-1	1,337	-0.07%
2023/04/06	1	19.15	0	0.00	19.10	1	1,345	0.07%
2023/03/30	0	19.35	0	0.00	19.30	0	1,360	0.00%
2023/03/29	0	19.27	0	0.00	19.15	0	1,372	0.00%
2023/03/28	2	19.47	1	19.70	19.30	1	1,410	0.07%
2023/03/27	0	19.85	1	20.00	19.75	-1	1,431	-0.07%
2023/03/24	5	20.08	4	20.00	19.70	1	1,538	0.07%
2023/03/23	3	19.92	2	20.10	20.10	1	1,691	0.06%
2023/03/22	8	19.77	8	19.98	19.60	0	1,840	0.00%
2023/03/21	6	19.47	15	19.40	19.30	-9	2,019	-0.45%
2023/03/20	2	18.40	0	0.00	18.50	2	2,119	0.09%
2023/03/17	0	18.35	0	0.00	18.25	0	2,125	0.00%
2023/03/16	3	18.43	0	0.00	18.20	3	2,133	0.14%
2023/03/15	0	0.00	1	19.35	18.90	-1	2,192	-0.05%
2023/03/14	1	19.35	1	19.30	19.15	0	2,208	0.00%
2023/03/13	0	0.00	1	19.60	19.55	-1	2,230	-0.04%
2023/03/10	13	19.80	1	20.20	19.75	12	2,258	0.53%
2023/03/09	4	20.08	23	20.15	20.00	-19	2,289	-0.83%
2023/03/08	7	20.31	3	20.15	20.40	4	2,289	0.17%
2023/03/07	3	20.23	2	20.10	19.95	1	2,278	0.04%
2023/03/06	1	20.20	0	0.00	19.95	1	2,298	0.04%
2023/03/03	5	19.99	0	0.00	19.90	5	2,317	0.22%
2023/03/02	3	20.23	17	20.20	19.95	-14	2,381	-0.59%
2023/03/01	13	19.82	0	0.00	19.95	13	2,364	0.55%
2023/02/24	5	19.69	4	19.55	19.65	1	2,406	0.04%
2023/02/23	6	19.98	0	0.00	19.85	6	2,447	0.25%
2023/02/22	46	19.92	24	19.86	20.10	22	2,560	0.86%
2023/02/20	0	18.70	0	0.00	18.90	0	3,001	0.00%
2023/02/15	0	0.00	2	19.25	18.90	-2	3,223	-0.06%
2023/02/14	0	0.00	0	18.85	18.95	0	3,240	0.00%
2023/02/13	0	0.00	12	17.75	18.40	-12	3,397	-0.35%
2023/02/03	5	18.06	1	18.20	17.95	4	3,457	0.12%
2023/02/02	1	18.10	0	0.00	18.25	1	3,450	0.03%
2023/01/30	4	17.55	0	0.00	17.55	4	3,428	0.12%
2023/01/12	1	17.60	5	17.70	17.45	-4	3,396	-0.12%
2023/01/11	2	17.95	5	18.08	17.70	-3	3,382	-0.09%
2023/01/10	0	19.50	0	0.00	18.50	0	3,349	0.00%
2023/01/09	5	18.69	0	0.00	18.70	5	3,344	0.15%
2023/01/05	0.1	19.10	2	18.80	18.45	-1.9	3,354	-0.06%
2023/01/04	0	0.00	2	18.80	18.65	-2	3,351	-0.06%
2023/01/03	0	0.00	1	18.45	18.45	-1	3,354	-0.03%
2022/12/30	0	0.00	20	18.65	18.40	-20	3,348	-0.60%
2022/12/28	0.2	18.70	1	18.30	18.35	-0.8	3,338	-0.02%
2022/12/26	0	0.00	1	18.70	18.65	-1	3,323	-0.03%
2022/12/23	2	18.35	4	18.35	18.60	-2	3,317	-0.06%
2022/12/22	1	18.50	0	0.00	18.50	1	3,310	0.03%
2022/12/21	0	0.00	1	18.55	18.40	-1	3,312	-0.03%
2022/12/20	1	19.25	2	19.30	18.30	-1	3,301	-0.03%
2022/12/19	3	19.70	10	19.64	19.30	-7	3,274	-0.21%
2022/12/16	12	20.14	4	19.85	19.95	8	3,248	0.25%
2022/12/15	7	21.71	11	21.25	21.55	-4	3,129	-0.13%
2022/12/14	23	21.15	35	21.50	21.70	-12	2,951	-0.41%
2022/12/13	20	21.54	11	21.28	21.35	9	2,769	0.32%
2022/12/12	17	20.89	8	20.75	20.90	9	2,555	0.35%
2022/12/09	1	19.50	0	0.00	19.50	1	2,418	0.04%
2022/12/08	0	0.00	2	19.60	19.50	-2	2,424	-0.08%
2022/12/07	13	19.85	37	19.47	19.15	-24	2,422	-0.99%
2022/12/06	21	20.25	4	20.09	19.85	17	2,362	0.72%
2022/12/05	10	20.46	2	20.48	20.30	8	2,348	0.34%
2022/12/02	2	20.50	2	20.48	20.35	0	2,315	0.00%
2022/12/01	1	20.25	0	0.00	20.40	1	2,274	0.04%
2022/11/30	0	0.00	2	19.90	19.90	-2	2,240	-0.09%
2022/11/29	1	19.95	1	20.00	20.05	0	2,241	0.00%
2022/11/28	0	0.00	1	19.60	19.80	-1	2,226	-0.04%
2022/11/25	1	19.30	1	19.40	19.30	0	2,204	0.00%
2022/11/24	2	19.90	8	20.09	19.55	-6	2,186	-0.27%
2022/11/23	9	20.09	2	20.05	20.00	7	2,115	0.33%
2022/11/22	1	19.95	8	19.79	20.05	-7	2,083	-0.34%
2022/11/21	5	20.47	10	20.54	20.30	-5	2,039	-0.25%
2022/11/18	7	21.26	6	21.16	20.90	1	2,006	0.05%
2022/11/17	33	20.99	37	21.26	21.25	-4	1,868	-0.21%
2022/11/16	33	19.74	27	19.66	20.00	6	1,534	0.39%
2022/11/15	1	18.80	2	19.05	19.15	-1	1,378	-0.07%
2022/11/14	0	0.00	3	18.30	18.65	-3	1,382	-0.22%
2022/11/11	1	18.25	12	18.59	17.90	-11	1,391	-0.79%
2022/11/10	6	18.83	1	18.65	18.25	5	1,354	0.37%
2022/11/09	46	18.43	39	18.68	18.75	7	1,310	0.53%
2022/11/08	13	17.23	11	17.42	17.80	2	1,146	0.17%
2022/10/19	2	16.20	0	0.00	16.05	2	1,406	0.14%
2022/10/13	2	14.95	0	0.00	14.85	2	1,415	0.14%
2022/10/12	0	0.00	1	16.05	16.05	-1	1,397	-0.07%
2022/10/06	0	16.75	0	0.00	16.45	0	1,389	0.00%
2022/10/05	0	0.00	2	16.60	16.45	-2	1,395	-0.14%
2022/09/30	1	15.50	0	0.00	15.85	1	1,396	0.07%
2022/09/28	8	15.63	0	0.00	15.20	8	1,395	0.57%
2022/09/27	1	16.10	0	0.00	16.45	1	1,390	0.07%
2022/09/26	1	16.20	0	0.00	16.30	1	1,393	0.07%
2022/09/16	0	0.00	1	18.70	18.50	-1	1,381	-0.07%
2022/09/15	0	0.00	1	18.95	18.80	-1	1,386	-0.07%
2022/09/14	0	18.90	1	18.55	19.00	-1	1,374	-0.07%
2022/09/13	0	0.00	1	19.00	18.90	-1	1,364	-0.07%
2022/09/12	0	0.00	3	18.67	18.75	-3	1,361	-0.22%
2022/09/08	2	17.80	10	17.60	18.10	-8	1,356	-0.59%
2022/09/07	3	17.53	1	17.50	17.50	2	1,365	0.15%
2022/09/06	1	17.80	0	0.00	17.75	1	1,391	0.07%
2022/09/02	11	19.10	0	0.00	19.05	11	1,353	0.81%
2022/08/31	0	0.00	1	19.15	19.05	-1	1,316	-0.08%
2022/08/30	0	0.00	5	18.80	18.80	-5	1,300	-0.38%
2022/08/29	2	18.15	0	0.00	18.25	2	1,288	0.16%
2022/08/26	0	0.00	1	18.95	19.00	-1	1,275	-0.08%
2022/08/25	0	0.00	1	19.00	19.00	-1	1,258	-0.08%
2022/08/23	0	0.00	3	18.17	18.35	-3	1,218	-0.25%
2022/08/22	16.1	18.84	18	18.89	18.30	-1.9	1,184	-0.16%
2022/08/19	17	19.59	5	20.00	20.25	12	1,060	1.13%
2022/08/18	2	18.90	8	19.20	19.45	-6	909	-0.66%
2022/08/16	0	18.30	0	0.00	18.40	0	846	0.00%
2022/08/15	5	18.20	1	18.15	18.55	4	830	0.48%
2022/08/12	2	18.58	6	18.69	18.20	-4	799	-0.50%
2022/08/11	9.1	18.80	42	18.73	18.30	-32.9	713	-4.61%
2022/08/10	6	17.70	0	0.00	17.75	6	551	1.09%
2022/08/09	10	17.21	0	0.00	17.20	10	539	1.85%
2022/08/08	25	17.44	0	0.00	17.35	25	530	4.72%
2022/08/05	3	16.90	0	0.00	17.05	3	498	0.60%
2022/08/02	0	0.00	1	16.45	16.45	-1	482	-0.21%
2022/08/01	1	17.30	0	0.00	17.30	1	477	0.21%
2022/07/22	0	0.00	3	17.07	16.80	-3	475	-0.63%
2022/07/19	0	0.00	0	16.55	16.60	0	492	-0.01%
2022/07/15	0	0.00	1	16.30	16.30	-1	497	-0.20%
2022/07/14	1	16.10	0	0.00	16.15	1	496	0.20%
2022/07/11	0	0.00	2	16.35	15.95	-2	523	-0.38%
2022/07/06	2	15.00	0	0.00	15.00	2	529	0.38%
2022/07/05	0	0.00	15	15.09	15.45	-15	551	-2.72%
2022/06/29	0	0.00	3	16.78	16.70	-3	553	-0.54%
2022/06/23	0	0.00	4	15.99	15.75	-4	779	-0.51%
2022/06/22	0	0.00	1	16.55	16.10	-1	928	-0.11%
2022/06/20	1	16.20	0	0.00	15.90	1	941	0.11%
2022/06/17	3	16.73	1	16.80	16.80	2	935	0.21%
2022/06/16	9	18.39	0	0.00	17.20	9	934	0.97%
2022/06/15	1	19.00	1	18.70	18.30	0	939	0.00%
2022/06/09	0	18.98	0	0.00	18.35	0	949	0.00%
2022/06/06	0	17.95	1	18.00	17.95	-1	967	-0.10%
2022/06/02	0	0.00	1	18.30	18.20	-1	990	-0.10%
2022/06/01	1	18.10	0	0.00	18.20	1	1,011	0.10%
2022/05/31	1	18.05	0	0.00	17.90	1	1,019	0.10%
2022/05/30	0	0.00	1	17.75	17.65	-1	1,027	-0.10%
2022/05/27	1	17.60	0	0.00	17.50	1	1,041	0.10%
2022/05/26	0	17.50	2	17.65	17.60	-2	1,065	-0.19%
2022/05/25	1	17.85	0	0.00	17.85	1	1,079	0.09%
2022/05/19	0.5	17.00	0	0.00	17.30	0.5	1,202	0.04%
2022/05/17	0	0.00	2	17.40	17.35	-2	1,266	-0.16%
2022/05/16	0	0.00	2	17.07	17.00	-2	1,274	-0.16%
2022/05/13	0	0.00	2	16.90	16.90	-2	1,284	-0.16%
2022/05/10	1	16.50	0	0.00	17.10	1	1,333	0.07%
2022/05/09	1	16.95	1	16.70	16.80	0	1,362	0.00%
2022/05/05	0	0.00	4	17.95	18.00	-4	1,395	-0.29%
2022/05/03	0	0.00	1	17.40	17.50	-1	1,429	-0.07%
2022/04/27	0	0.00	2	16.20	16.80	-2	1,473	-0.14%
2022/04/26	0	17.20	0	0.00	17.00	0	1,485	0.00%
2022/04/25	1	17.55	0	0.00	17.15	1	1,522	0.07%
2022/04/22	1	18.20	2	18.20	18.15	-1	1,554	-0.06%
2022/04/21	1	18.50	0	0.00	18.55	1	1,590	0.06%
2022/04/18	1	17.95	1	18.10	18.15	0	1,714	0.00%
2022/04/15	7	18.26	0	0.00	18.15	7	1,780	0.39%
2022/04/14	0	18.87	0	0.00	18.85	0	1,832	0.00%
2022/04/12	2	19.03	1	19.05	19.05	1	1,904	0.05%
2022/04/11	6	19.23	0	0.00	19.00	6	1,925	0.31%
2022/04/08	1	20.00	0	0.00	19.90	1	1,935	0.05%
2022/04/07	2	19.73	6	20.00	19.70	-4	1,970	-0.20%
2022/04/01	0	20.50	0	0.00	20.60	0	2,048	0.00%
2022/03/31	1	20.85	3	20.87	20.70	-2	2,128	-0.09%
2022/03/30	2	21.47	0	0.00	21.20	2	2,156	0.09%
2022/03/29	7	21.59	7	21.50	21.60	0	2,194	0.00%
2022/03/28	10	22.10	9	21.64	21.65	1	2,244	0.04%
2022/03/25	26	22.68	2	22.30	23.35	24	2,146	1.12%
2022/03/24	0	0.00	1	21.25	21.25	-1	2,051	-0.05%
2022/03/23	1	21.05	0	0.00	21.10	1	2,179	0.05%
2022/03/17	0	0.00	6	20.29	20.25	-6	3,698	-0.16%
2022/03/16	0	0.00	1	20.00	19.75	-1	3,977	-0.03%
2022/03/15	8	19.91	0	0.00	19.85	8	4,313	0.19%
2022/03/10	0	0.00	2	20.90	20.80	-2	5,537	-0.04%
2022/03/09	0	0.00	20	20.30	20.30	-20	5,702	-0.35%
2022/03/08	0	0.00	2	20.70	20.15	-2	6,048	-0.03%
2022/03/07	12	20.14	11	20.00	20.25	1	6,491	0.02%
2022/03/03	0	21.50	0	0.00	21.45	0	6,688	0.00%
2022/02/25	1	20.40	2	20.45	20.45	-1	7,056	-0.01%
2022/02/24	1	20.20	0	0.00	20.15	1	7,178	0.01%
2022/02/23	5	20.83	0	0.00	21.10	5	7,357	0.07%
2022/02/22	2	20.40	0	0.00	20.30	2	7,442	0.03%
2022/02/21	0	0.00	2	21.23	21.30	-2	7,531	-0.03%
2022/02/18	2	22.26	0	0.00	22.10	2	7,619	0.03%
2022/02/17	1	22.40	0	0.00	21.90	1	8,268	0.01%
2022/02/16	1	22.00	1	22.50	22.05	0	8,325	0.00%
2022/02/14	1	21.95	2	21.93	21.95	-1	8,439	-0.01%
2022/02/11	0	0.00	1	23.15	22.80	-1	8,441	-0.01%
2022/02/10	3	22.75	2	22.85	22.75	1	8,435	0.01%
2022/02/09	1	23.00	0	0.00	23.40	1	8,412	0.01%
2022/02/08	0	22.80	2	23.00	22.90	-2	8,378	-0.02%
2022/02/07	0	0.00	1	22.70	22.85	-1	8,363	-0.01%
2022/01/26	1	21.50	0	0.00	21.55	1	8,344	0.01%
2022/01/25	2	21.60	2	21.55	21.70	0	8,333	0.00%
2022/01/24	1	21.15	3	21.43	22.05	-2	8,312	-0.02%
2022/01/21	4	22.30	5	22.05	22.05	-1	8,294	-0.01%
2022/01/20	6	22.85	0	0.00	22.75	6	8,287	0.07%
2022/01/19	2	22.95	0	0.00	22.80	2	8,285	0.02%
2022/01/18	3	22.80	4	23.15	22.70	-1	8,261	-0.01%
2022/01/17	1	22.70	1	22.80	22.60	0	8,221	0.00%
2022/01/14	3	21.57	4	21.65	21.65	-1	8,179	-0.01%
2022/01/13	0	0.00	1	22.30	22.45	-1	8,140	-0.01%
2022/01/12	0	0.00	4	22.66	22.40	-4	8,106	-0.05%
2022/01/11	14	22.76	1	22.75	22.45	13	8,076	0.16%
2022/01/10	2	23.58	1	23.90	23.70	1	8,012	0.01%
2022/01/07	6.3	23.32	42	23.36	23.05	-35.7	7,938	-0.45%
2022/01/06	8	24.70	4	24.99	24.45	4	7,856	0.05%
2022/01/05	7	25.18	5	25.43	24.80	2	7,830	0.03%
2022/01/04	2	25.50	1	25.60	25.65	1	7,778	0.01%
2022/01/03	1	25.95	1	25.50	25.45	0	7,749	0.00%
2021/12/30	13	25.47	10.1	25.48	25.55	3	7,718	0.04%
2021/12/29	2	25.58	4	25.93	25.90	-2	7,677	-0.03%
2021/12/28	19	25.94	0	0.00	25.40	19	7,633	0.25%
2021/12/27	3	26.12	4	26.60	26.00	-1	7,572	-0.01%
2021/12/24	3	26.07	3	25.85	25.60	0	7,487	0.00%
2021/12/23	6	25.93	7	26.14	26.05	-1	7,440	-0.01%
2021/12/22	13	26.01	19	25.89	25.90	-6	7,375	-0.08%
2021/12/21	3	25.27	3	25.45	25.70	0	7,292	0.00%
2021/12/20	0	0.00	1	25.60	25.60	-1	7,241	-0.01%
2021/12/17	14	25.65	2	25.88	25.40	12	7,179	0.17%
2021/12/16	24	27.15	4	27.11	26.85	20	7,033	0.28%
2021/12/15	12	25.84	2	26.43	27.15	10	6,855	0.15%
2021/12/14	24.1	26.99	22	27.58	26.20	2.1	6,673	0.03%
2021/12/13	70	30.43	59	31.19	29.05	11	6,320	0.17%
2021/12/10	12	28.98	25	29.05	30.00	-13	5,483	-0.24%
2021/12/09	22	28.61	23	28.52	28.10	-1	5,187	-0.02%
2021/12/08	177.1	28.34	178	28.58	27.90	-1	4,841	-0.02%	大買/大賣/
2021/12/07	56	25.78	54	26.03	26.75	2	4,150	0.05%
2021/12/06	3.1	24.91	8	24.26	24.35	-4.9	3,697	-0.13%
2021/12/03	15	25.24	45	25.56	24.95	-30	3,595	-0.83%
2021/12/02	62	25.92	22.1	26.22	24.85	39.9	3,422	1.17%
2021/12/01	60.1	27.38	28	27.50	27.60	32.1	3,071	1.05%
2021/11/30	5	30.96	7.1	31.21	30.25	-2.1	2,604	-0.08%
2021/11/29	9.5	29.88	3	28.97	29.50	6.5	2,465	0.26%
2021/11/26	2	29.10	5	29.80	29.60	-3	2,377	-0.13%
2021/11/25	2.1	31.93	5	32.10	31.80	-3	2,221	-0.13%
2021/11/24	6	30.45	9.3	30.37	30.80	-3.3	2,104	-0.16%
2021/11/23	5	29.68	9	29.52	28.00	-4	1,957	-0.20%
2021/11/22	15	29.74	13	30.00	29.65	2	1,822	0.11%
2021/11/19	0	27.85	4	26.94	27.50	-4	1,621	-0.24%
2021/11/18	21.3	27.02	11.2	27.19	27.05	10.1	1,519	0.66%
2021/11/17	9	25.33	15.3	25.53	26.60	-6.3	1,390	-0.45%
2021/11/16	142.6	26.42	142	26.19	25.40	0.6	1,265	0.05%	大買/大賣/
2021/11/15	0	0.00	1	24.40	24.40	-1	562	-0.18%
2021/11/12	1	22.20	6	22.20	22.20	-5	501	-1.00%
2021/11/11	1	20.20	2	20.20	20.20	-1	428	-0.23%
2021/11/10	0	0.00	7	18.40	18.40	-7	376	-1.86%
2021/11/09	0	0.00	3	16.60	16.75	-3	361	-0.83%
2021/11/02	1	16.25	0	0.00	15.75	1	369	0.27%
2021/10/19	1	15.00	0	0.00	15.20	1	469	0.21%
2021/10/18	2	15.00	0	0.00	15.00	2	478	0.42%
2021/10/15	4	15.04	0	0.00	15.00	4	506	0.79%
2021/10/08	0	0.00	1	15.15	15.00	-1	644	-0.16%
2021/10/01	1	14.75	0	0.00	14.90	1	693	0.14%
2021/09/28	0	0.00	1	15.40	15.45	-1	717	-0.14%
2021/09/16	0	0.00	2	15.00	14.90	-2	775	-0.26%
2021/09/15	0	0.00	1	15.05	14.95	-1	778	-0.13%
2021/09/06	3	15.62	0	0.00	15.35	3	816	0.37%
2021/08/27	0	0.00	2	16.15	16.30	-2	854	-0.23%
2021/08/23	0	0.00	0	15.95	16.35	0	880	0.00%
2021/08/20	0	16.10	2	15.95	15.85	-2	884	-0.23%
2021/08/18	1	15.30	1	15.65	16.45	0	887	0.00%
2021/08/17	1	16.00	6	15.93	15.70	-5	894	-0.56%
2021/08/16	5	16.15	5	16.50	16.10	0	898	0.00%
2021/08/13	2	16.80	0	0.00	16.55	2	904	0.22%
2021/08/12	0	0.00	6	17.13	17.10	-6	902	-0.66%
2021/08/11	3	16.88	4	17.36	16.90	-1	915	-0.11%
2021/08/10	10	17.53	3	18.08	17.20	7	922	0.76%
2021/08/09	3	17.95	2	18.20	17.90	1	934	0.11%
2021/08/06	2	18.18	3	18.20	18.10	-1	944	-0.11%
2021/08/05	2	18.35	1	18.60	18.25	1	962	0.10%
2021/08/02	2	18.48	1	18.85	18.40	1	1,052	0.10%
2021/07/30	3	18.72	2	18.65	18.55	1	1,060	0.09%
2021/07/29	2	18.95	4	19.00	19.00	-2	1,077	-0.19%
2021/07/28	0	0.00	2	19.33	18.95	-2	1,089	-0.18%
2021/07/26	2	20.15	10	20.18	20.50	-8	1,157	-0.69%
2021/07/23	1	19.25	0	0.00	19.25	1	1,158	0.09%
2021/07/21	4	18.48	9	18.33	18.20	-5	1,230	-0.41%
2021/07/20	5	19.15	2	18.88	18.80	3	1,277	0.23%
2021/07/19	5	19.88	1	20.00	19.60	4	1,341	0.30%
2021/07/16	7	20.49	1	20.70	20.00	6	1,744	0.34%
2021/07/15	0	0.00	1	19.25	19.30	-1	1,869	-0.05%
2021/07/14	1	19.25	0	0.00	19.25	1	1,924	0.05%
2021/07/12	1	19.55	0	0.00	19.55	1	2,005	0.05%
2021/07/08	0	0.00	2	19.40	19.50	-2	2,095	-0.10%
2021/07/05	0	0.00	1	19.45	19.45	-1	2,345	-0.04%
2021/07/02	0	0.00	2	19.05	19.00	-2	2,396	-0.08%
2021/06/25	5	19.35	5	19.27	19.30	0	2,580	0.00%
2021/06/24	0	0.00	4	19.13	19.20	-4	2,653	-0.15%
2021/06/23	0	0.00	7	18.74	19.00	-7	2,725	-0.26%
2021/06/21	2	18.63	0	0.00	18.50	2	3,494	0.06%
2021/06/16	3	19.33	5	19.40	18.90	-2	3,573	-0.06%
2021/06/10	1	19.05	4	19.16	19.10	-3	3,603	-0.08%
2021/06/09	3	19.00	2	19.13	18.90	1	3,620	0.03%
2021/06/08	2	19.10	1	19.30	19.00	1	3,631	0.03%
2021/06/07	1	19.15	0	0.00	19.20	1	3,650	0.03%
2021/06/04	0	0.00	8	19.30	19.25	-8	3,650	-0.22%
2021/06/03	1	19.35	1	19.65	19.40	0	3,671	0.00%
2021/06/02	1	19.50	0	0.00	19.30	1	3,693	0.03%
2021/06/01	1	19.55	1	19.75	19.75	0	3,711	0.00%
2021/05/31	1	19.65	0	0.00	19.45	1	3,737	0.03%
2021/05/27	6	18.89	1	18.85	18.90	5	4,110	0.12%
2021/05/26	1	18.80	0	0.00	18.70	1	4,265	0.02%
2021/05/25	0	0.00	1	19.00	18.70	-1	4,530	-0.02%
2021/05/21	0	0.00	5	18.10	18.10	-5	5,024	-0.10%
2021/05/20	5	17.50	0	0.00	17.10	5	5,099	0.10%
2021/05/19	1	17.35	0	0.00	17.65	1	5,235	0.02%
2021/05/18	0	0.00	12	16.68	16.80	-12	5,425	-0.22%
2021/05/17	2	15.68	0	0.00	15.35	2	5,473	0.04%
2021/05/14	2	17.00	5	17.79	16.95	-3	5,471	-0.05%
2021/05/13	0	0.00	8	17.30	17.15	-8	5,519	-0.14%
2021/05/12	14	16.57	23	17.08	16.80	-9	5,546	-0.16%
2021/05/11	10	18.65	3	19.53	18.30	7	5,579	0.13%
2021/05/10	4	20.10	0	0.00	19.90	4	5,592	0.07%
2021/05/07	6	20.15	1	20.20	20.60	5	5,600	0.09%
2021/05/06	36	20.18	7	20.11	19.50	29	5,594	0.52%
2021/05/05	3	20.32	6	20.38	20.00	-3	5,582	-0.05%
2021/05/04	15	21.00	3	21.50	20.00	12	5,577	0.22%
2021/05/03	3	22.55	1	22.75	21.65	2	5,537	0.04%
2021/04/29	2	23.68	1	24.05	23.55	1	5,497	0.02%
2021/04/28	13	23.53	8	23.59	23.90	5	5,475	0.09%
2021/04/27	3	23.68	0	0.00	23.55	3	5,463	0.05%
2021/04/26	27	23.94	6.4	24.17	23.70	20.6	5,446	0.38%
2021/04/23	14	24.42	3	24.47	24.20	11	5,413	0.20%
2021/04/22	30.2	26.46	19	26.39	25.30	11.2	5,401	0.21%
2021/04/21	4.2	24.15	16	25.03	26.20	-11.8	5,187	-0.23%
2021/04/20	0	0.00	5	24.32	24.15	-5	5,015	-0.10%
2021/04/19	0	23.70	12	24.26	24.00	-12	4,980	-0.24%
2021/04/16	0	0.00	6	23.14	23.55	-6	4,942	-0.12%
2021/04/15	0	0.00	9	22.65	22.65	-9	4,968	-0.18%
2021/04/14	11	22.36	6	22.57	22.35	5	4,981	0.10%
2021/04/13	10	24.09	2	25.00	23.00	8	4,968	0.16%
2021/04/12	13	23.73	5	23.79	24.40	8	4,938	0.16%
2021/04/09	4	23.64	7	23.72	23.50	-3	5,065	-0.06%
2021/04/08	5	23.18	4.1	23.33	23.30	0.9	5,095	0.02%
2021/04/07	1	22.60	1	22.55	22.90	0	5,072	0.00%
2021/04/06	0	0.00	2	22.53	22.40	-2	5,094	-0.04%
2021/04/01	0	0.00	1	22.30	22.25	-1	5,206	-0.02%
2021/03/31	0	22.50	7	22.52	22.35	-7	5,235	-0.13%
2021/03/30	7	23.00	1	22.95	23.00	6	5,356	0.11%
2021/03/29	2.2	22.36	0	0.00	22.70	2.2	5,318	0.04%
2021/03/26	1	22.80	4	22.91	22.85	-3	5,381	-0.06%
2021/03/25	65	23.93	63	23.52	23.05	2	5,506	0.04%
2021/03/24	19	23.22	7	23.54	23.70	12	5,087	0.24%
2021/03/23	0	0.00	1	21.55	21.55	-1	4,828	-0.02%
2021/03/22	1	21.80	5	21.85	21.65	-4	4,831	-0.08%
2021/03/19	0	0.00	1	21.50	21.40	-1	4,847	-0.02%
2021/03/18	2	21.15	0	0.00	21.20	2	4,958	0.04%
2021/03/17	0	22.40	10	21.43	21.30	-10	5,302	-0.19%
2021/03/15	5	20.98	13	21.27	21.20	-8	5,666	-0.14%
2021/03/12	11	20.75	0	0.00	20.70	11	5,736	0.19%
2021/03/11	5	21.00	0	0.00	20.85	5	5,752	0.09%
2021/03/09	9	20.40	0	0.00	20.40	9	5,805	0.16%
2021/03/05	0	0.00	10	20.90	20.75	-10	5,789	-0.17%
2021/03/04	7	21.14	1	21.05	21.25	6	5,785	0.10%
2021/03/03	4	21.38	5	21.32	21.20	-1	5,833	-0.02%
2021/03/02	10	22.77	26	22.90	22.10	-16	5,874	-0.27%
2021/02/26	36	22.51	78	22.30	22.45	-42	5,582	-0.75%
2021/02/25	107	22.61	26	22.78	22.70	81	5,441	1.49%	大買/
2021/02/24	2	22.28	13	22.33	22.55	-11	5,189	-0.21%
2021/02/23	9	21.61	72	21.94	22.10	-63	4,922	-1.28%
2021/02/22	46	20.87	64	21.36	21.50	-18	4,842	-0.37%
2021/02/19	82	21.39	9	21.40	20.90	73	4,772	1.53%
2021/02/18	97	20.94	128	20.92	21.35	-31	4,663	-0.66%	大賣/
2021/02/17	3	19.87	22	19.50	19.90	-19	4,613	-0.41%
2021/02/05	1	18.60	1	18.75	18.70	0	4,665	0.00%
2021/02/04	6	19.20	6	19.10	19.00	0	4,662	0.00%
2021/02/03	4	19.28	0	0.00	19.40	4	4,657	0.09%
2021/02/02	121	19.17	135	19.38	19.80	-14	4,761	-0.29%	大買/大賣/
2021/02/01	102	18.51	103	19.06	18.10	-1	4,687	-0.02%	大買/大賣/
2021/01/29	1	18.20	2	18.48	18.30	-1	4,645	-0.02%
2021/01/28	4	18.78	0	0.00	18.75	4	4,664	0.09%
2021/01/27	6	18.93	5	19.27	19.20	1	4,738	0.02%
2021/01/26	1	19.00	0	0.00	18.95	1	4,752	0.02%
2021/01/25	2	19.00	4	19.25	19.60	-2	4,849	-0.04%
2021/01/22	1	19.20	1	19.50	19.20	0	4,872	0.00%
2021/01/21	3	19.40	0	0.00	19.20	3	4,873	0.06%
2021/01/20	10	19.82	2	19.93	19.25	8	4,948	0.16%
2021/01/19	3	20.70	0	0.00	20.65	3	4,959	0.06%
2021/01/18	4	20.88	12	21.13	21.00	-8	4,951	-0.16%
2021/01/15	0	0.00	1	20.85	20.80	-1	5,032	-0.02%
2021/01/14	17	21.22	12	21.23	21.10	5	5,011	0.10%
2021/01/13	4	19.59	1	19.60	20.50	3	4,911	0.06%
2021/01/12	4	19.50	1	19.55	19.05	3	4,888	0.06%
2021/01/08	6	19.52	2	19.68	19.35	4	4,832	0.08%
2021/01/07	6	20.38	1	20.60	20.35	5	4,757	0.11%
2021/01/06	5	20.80	1	20.45	20.35	4	4,723	0.08%
2021/01/05	11	21.13	2	21.35	21.10	9	4,655	0.19%
2021/01/04	13	22.28	5	21.74	21.60	8	4,596	0.17%
2020/12/31	4	21.34	19	21.41	20.85	-15	4,363	-0.34%
2020/12/30	5	20.83	16	21.07	20.65	-11	4,258	-0.26%
2020/12/29	10	21.30	1	21.15	20.90	9	4,213	0.21%
2020/12/28	17	21.64	3	21.95	21.70	14	4,144	0.34%
2020/12/25	1	20.85	1	20.60	20.90	0	4,005	0.00%
2020/12/24	1	20.95	16	21.27	20.55	-15	3,945	-0.38%
2020/12/23	1	19.45	11	20.23	20.00	-10	3,774	-0.26%
2020/12/22	17	20.69	5	20.39	19.55	12	3,729	0.32%
2020/12/21	25	20.58	3	20.13	20.95	22	3,592	0.61%
2020/12/18	2	19.60	0	18.70	19.55	2	3,392	0.06%
2020/12/16	1	18.80	2	18.90	18.55	-1	3,291	-0.03%
2020/12/15	13	19.10	5	19.11	18.50	8	3,263	0.25%
2020/12/14	24	20.22	13	19.68	19.65	11	3,211	0.34%
2020/12/11	56	20.72	41	20.63	20.15	15	3,069	0.49%
2020/12/10	7	19.60	15	19.54	19.65	-8	2,707	-0.30%
2020/12/09	8	19.19	2	19.25	19.60	6	2,613	0.23%
2020/12/08	11	18.15	31	18.07	18.20	-20	2,358	-0.85%
2020/12/04	0	0.00	1	17.50	17.50	-1	2,247	-0.04%
2020/12/01	1	17.55	1	17.70	17.55	0	2,197	0.00%
2020/11/27	0	0.00	20	18.00	17.70	-20	2,172	-0.92%
2020/11/26	0	17.40	8	17.11	17.50	-8	2,092	-0.38%
2020/11/24	0	0.00	4	17.20	16.95	-4	1,952	-0.20%
2020/11/23	1	17.20	0	0.00	17.15	1	1,935	0.05%
2020/11/20	3	17.65	0	0.00	17.30	3	1,917	0.16%
2020/11/19	1	17.50	2	17.45	17.55	-1	1,846	-0.05%
2020/11/17	0	0.00	1	17.10	16.95	-1	1,737	-0.06%
2020/11/16	13	17.39	11	17.89	17.60	2	1,714	0.12%
2020/11/13	1	17.20	1	16.50	17.20	0	1,567	0.00%
2020/11/12	1	16.00	32	15.93	15.70	-31	1,463	-2.12%
2020/11/11	1	16.10	0	0.00	16.00	1	1,462	0.07%
2020/11/10	1	16.00	0	0.00	16.30	1	1,408	0.07%
2020/11/06	0	0.00	3	15.25	15.25	-3	1,248	-0.24%
2020/11/05	0	0.00	1	15.90	15.65	-1	1,247	-0.08%
2020/11/04	1	15.90	3	15.40	15.80	-2	1,207	-0.17%
2020/11/03	4	15.64	2	15.85	15.55	2	1,123	0.18%
2020/11/02	7	16.10	2	16.35	15.70	5	1,096	0.46%
2020/10/29	0	0.00	14	15.10	15.20	-14	938	-1.49%
2020/10/27	0	0.00	1	14.85	15.00	-1	829	-0.12%
2020/10/23	12	15.05	2	14.83	14.60	10	757	1.32%
2020/10/22	17	14.46	2	14.23	14.95	15	637	2.35%
2020/10/21	36	14.68	12	14.52	14.50	24	591	4.06%
2020/09/28	14	12.78	0	0.00	12.75	14	571	2.45%
2020/09/25	0	12.65	0	0.00	12.55	0	605	0.01%
2020/09/22	2	13.30	0	0.00	13.20	2	665	0.30%
2020/09/16	18	13.50	0	0.00	13.55	18	706	2.55%
2020/09/15	7	13.41	0	0.00	13.60	7	705	0.99%
2020/09/11	8	13.60	0	0.00	13.55	8	704	1.14%
2020/08/28	2	14.25	0	0.00	14.30	2	607	0.33%
2020/08/20	8	14.00	0	0.00	13.45	8	603	1.33%
2020/08/19	2	14.43	0	0.00	14.35	2	595	0.34%
2020/08/12	0	0.00	10	13.95	13.95	-10	562	-1.78%
2020/07/30	0	0.00	2	13.50	13.40	-2	575	-0.35%
2020/07/23	5	14.10	0	0.00	14.10	5	591	0.85%
2020/07/21	2	14.00	0	0.00	14.00	2	587	0.34%
2020/07/17	5	14.00	0	0.00	13.90	5	590	0.85%
2020/07/14	1	14.30	0	0.00	14.35	1	588	0.17%
2020/07/03	2	15.15	0	0.00	15.20	2	507	0.39%
2020/07/01	2	15.68	3	15.33	15.15	-1	491	-0.20%
2020/06/30	1	15.25	1	15.00	15.40	0	437	0.00%
2020/06/11	1	13.85	0	0.00	13.70	1	429	0.23%
2020/06/10	0	14.40	0	0.00	14.35	0	427	0.00%
2020/03/20	0	0.00	1	9.61	9.61	-1	417	-0.24%
2020/02/27	0	0.00	4	14.50	14.50	-4	457	-0.88%
2020/02/26	3	14.90	0	0.00	14.85	3	455	0.66%
2020/02/11	1	15.05	0	0.00	15.15	1	615	0.16%
2020/02/04	0	0.00	2	14.90	15.15	-2	748	-0.27%
2020/01/06	1	17.75	0	0.00	17.70	1	903	0.11%
2020/01/03	2	18.10	0	0.00	18.10	2	905	0.22%
2019/12/18	0	0.00	1	18.05	18.05	-1	1,322	-0.08%
2019/11/29	1	18.35	0	0.00	18.25	1	1,968	0.05%
2019/11/26	23	19.14	24	18.79	18.50	-1	1,987	-0.05%
2019/11/21	0	0.00	1	18.25	18.30	-1	1,989	-0.05%
2019/11/18	0	0.00	1	18.50	18.65	-1	2,000	-0.05%
2019/11/14	1	17.85	0	0.00	17.75	1	1,971	0.05%
2019/11/11	0	0.00	1	18.45	17.75	-1	1,984	-0.05%
2019/11/06	1	18.70	0	0.00	18.60	1	1,954	0.05%
2019/10/29	2	18.55	2	18.20	18.15	0	1,901	0.00%
2019/10/28	1	18.40	1	18.35	18.30	0	1,911	0.00%
2019/10/23	0	0.00	1	18.30	18.35	-1	2,005	-0.05%
2019/10/21	1	18.55	0	0.00	18.55	1	2,077	0.05%
2019/10/16	0	0.00	1	18.35	18.25	-1	2,061	-0.05%
2019/10/07	0	0.00	1	18.50	18.35	-1	2,026	-0.05%
2019/10/01	0	0.00	2	18.80	18.85	-2	1,995	-0.10%
2019/09/27	1	19.60	2	19.50	18.45	-1	1,944	-0.05%
2019/09/23	1	18.70	0	0.00	18.75	1	1,676	0.06%
2019/09/18	0	0.00	1	18.35	18.20	-1	1,460	-0.07%
2019/09/12	0	0.00	1	18.35	18.05	-1	1,334	-0.07%
2019/09/11	0	0.00	3	17.90	18.35	-3	1,298	-0.23%
2019/09/09	6	18.18	13	18.60	18.65	-7	1,196	-0.58%
2019/09/05	2	17.35	0	0.00	17.40	2	1,080	0.19%
2019/09/04	0	0.00	1	17.55	17.45	-1	1,075	-0.09%
2019/09/03	1	17.50	0	0.00	17.45	1	1,072	0.09%
2019/09/02	1	17.35	0	0.00	17.70	1	1,063	0.09%
2019/08/29	1	17.25	0	0.00	17.25	1	1,019	0.10%
2019/08/28	12	17.46	12	17.25	17.20	0	1,001	0.00%
2019/08/27	3	16.70	0	0.00	16.75	3	970	0.31%
2019/08/22	1	16.95	0	0.00	16.60	1	965	0.10%
2019/08/16	0	0.00	2	16.50	16.45	-2	929	-0.22%
2019/08/14	2	16.75	0	0.00	16.40	2	939	0.21%
2019/08/13	1	16.60	0	0.00	16.40	1	933	0.11%
2019/08/02	1	16.05	0	0.00	15.90	1	932	0.11%
2019/07/30	0	0.00	2	16.85	16.60	-2	954	-0.21%
2019/07/26	10	16.95	0	0.00	17.10	10	938	1.07%
2019/07/25	4	17.28	2	17.33	17.25	2	911	0.22%
2019/07/24	0	0.00	1	16.55	16.45	-1	792	-0.13%
2019/07/11	0	0.00	1	15.50	15.30	-1	1,230	-0.08%
2019/07/05	0	0.00	1	15.55	15.55	-1	1,701	-0.06%
2019/06/27	0	0.00	10	15.20	15.10	-10	2,405	-0.42%
2019/06/21	0	0.00	2	15.30	15.25	-2	2,513	-0.08%
2019/06/06	0	0.00	1	14.50	14.40	-1	3,033	-0.03%
2019/06/04	1	14.30	0	0.00	14.40	1	3,037	0.03%
2019/05/27	0	0.00	0.3	14.30	14.30	-0.3	3,066	-0.01%
2019/05/23	1	14.45	0	0.00	14.30	1	3,066	0.03%
2019/05/22	1	15.00	0	0.00	14.70	1	3,065	0.03%
2019/05/16	1	15.70	0	0.00	15.55	1	3,033	0.03%
2019/05/15	1	16.00	0	0.00	16.05	1	3,022	0.03%
2019/05/14	0	0.00	11	15.70	15.85	-11	3,025	-0.36%
2019/05/10	1	16.25	0	0.00	16.20	1	3,004	0.03%
2019/05/09	0	0.00	2	16.30	16.60	-2	3,012	-0.07%
2019/05/02	0	0.00	1	18.60	18.60	-1	2,942	-0.03%
2019/04/29	2	18.53	0	0.00	18.40	2	2,933	0.07%
2019/04/26	2	18.95	0	0.00	18.95	2	2,917	0.07%
2019/04/24	4	19.66	0	0.00	19.80	4	2,807	0.14%
2019/04/23	7	19.41	10	19.69	19.60	-3	2,675	-0.11%
2019/04/22	5	19.25	1	19.35	19.20	4	2,538	0.16%
2019/04/18	1	18.65	3	18.53	18.35	-2	2,494	-0.08%
2019/04/17	2	19.35	1	19.30	18.90	1	2,481	0.04%
2019/04/16	2	19.15	0.6	19.40	19.10	1.4	2,473	0.06%
2019/04/15	2.1	19.79	1	19.80	19.60	1.1	2,458	0.04%
2019/04/12	6	19.40	7.2	19.47	19.50	-1.2	2,326	-0.05%
2019/04/11	0	0.00	1	19.00	19.15	-1	2,177	-0.05%
2019/04/09	1	19.15	2	18.95	19.00	-1	2,034	-0.05%
2019/04/08	4.3	18.93	2	19.10	18.90	2.3	1,926	0.12%
2019/04/03	1	18.60	2	18.65	18.60	-1	1,828	-0.05%
2019/04/02	6	18.68	0	0.00	18.70	6	1,801	0.33%
2019/04/01	3.1	18.72	7	18.84	19.00	-4	1,745	-0.23%
2019/03/29	4	17.86	6	17.99	17.90	-2	1,427	-0.14%
2019/03/22	0	0.00	4	17.75	17.80	-4	1,400	-0.29%
2019/03/21	2	18.10	4	18.05	18.10	-2	1,388	-0.14%
2019/03/20	5.1	18.13	0	0.00	18.20	5.1	1,404	0.36%
2019/03/19	3	17.60	0	0.00	18.00	3	1,200	0.25%
2019/03/04	5	17.15	0	0.00	17.05	5	1,812	0.28%
2019/02/27	2	17.05	0	0.00	17.10	2	1,838	0.11%
2019/01/08	0	0.00	1	18.20	18.15	-1	1,933	-0.05%
2018/12/14	0	0.00	1	17.55	17.85	-1	1,693	-0.06%
2018/12/13	0.1	17.80	0	0.00	17.95	0.1	1,668	0.01%
2018/12/07	0	0.00	3	17.05	17.40	-3	1,539	-0.19%
2018/12/03	3.2	18.13	16	18.07	18.10	-12.9	1,385	-0.93%
2018/11/30	4.3	18.16	3	18.20	18.00	1.3	1,309	0.10%
2018/11/28	8	17.62	0	0.00	17.60	8	935	0.86%
2018/11/20	10	16.20	0	0.00	16.25	10	511	1.96%
2018/11/15	0	0.00	1	15.30	15.40	-1	463	-0.22%
2018/11/14	1	15.05	0	0.00	15.15	1	445	0.22%
2018/08/02	0	0.00	8	18.58	18.45	-8	994	-0.80%
2018/07/23	0	0.00	1	19.20	19.20	-1	951	-0.11%
2018/07/19	1	20.05	0	0.00	20.00	1	934	0.11%
2018/07/16	1	19.80	0	0.00	19.65	1	875	0.11%
2018/06/28	3	20.25	0	0.00	20.60	3	699	0.43%
2018/06/27	55	20.90	0	0.00	20.55	55	655	8.40%
2018/06/26	0	0.00	4	19.38	19.45	-4	559	-0.72%
2018/06/07	1	18.70	0	0.00	19.10	1	466	0.21%
2018/06/05	0	0.00	5	19.00	18.90	-5	452	-1.10%
2018/05/29	0	0.00	1	17.55	17.60	-1	431	-0.23%
2018/05/22	1	16.70	0	0.00	16.65	1	409	0.24%
2018/04/23	0	0.00	2	17.30	17.45	-2	568	-0.35%
2018/04/16	0	0.00	14	17.87	17.85	-14	612	-2.29%
2018/04/02	5	17.85	0	0.00	17.90	5	632	0.79%
2018/03/28	4	17.89	0	0.00	17.80	4	622	0.64%
2018/03/23	2	18.85	0	0.00	18.80	2	608	0.33%
2018/03/20	1	19.55	0	0.00	19.65	1	610	0.16%
2018/03/12	2	19.35	5	19.65	19.55	-3	618	-0.49%
2018/03/07	5	19.50	0	0.00	19.35	5	710	0.70%
2018/03/06	5	20.00	0	0.00	19.80	5	779	0.64%
2018/02/27	0	0.00	1	18.90	18.90	-1	772	-0.13%
2018/02/08	1	18.25	0	0.00	18.30	1	749	0.13%
2018/02/07	1	18.60	0	0.00	18.65	1	749	0.13%
2018/02/02	0	0.00	1	20.65	20.55	-1	726	-0.14%
2018/01/31	0	0.00	1	20.95	20.80	-1	707	-0.14%
2018/01/30	10	21.25	3	21.27	21.30	7	686	1.02%
2018/01/29	0	0.00	3	20.00	20.25	-3	581	-0.52%
2018/01/17	2	20.33	1	20.05	20.05	1	568	0.18%