鈺德 (3050)-國泰-板橋券商分點個股進出

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

鈺德

(3050)

可現股當沖

股價
20.85
漲跌
▼0.25
漲幅
-1.18%
成交量
1,384張
產業
上市光電類股
122人加入追蹤

立即追蹤
本地時間:13:35(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

鈺德 (3050)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/04/25	0	0.00	2	20.55	20.85	-2	3,869	-0.05%
2024/04/24	5	21.51	1	21.20	21.10	4	3,910	0.10%
2024/04/23	0	0.00	1	21.10	21.35	-1	3,881	-0.03%
2024/04/19	2	21.13	0	0.00	21.40	2	3,903	0.05%
2024/04/18	0	0.00	1	22.30	22.35	-1	3,892	-0.03%
2024/04/17	0.1	21.65	0	0.00	22.00	0.1	3,918	0.00%
2024/04/16	4.1	21.67	3	22.03	21.65	1.1	3,914	0.03%
2024/04/15	0.2	22.50	2	22.55	22.40	-1.8	3,931	-0.05%
2024/04/12	4.1	22.72	26	23.04	22.55	-21.9	3,913	-0.56%
2024/04/11	15.1	23.50	6	23.40	23.40	9.1	3,901	0.23%
2024/04/10	13	23.51	10	23.40	23.25	3	3,892	0.08%
2024/04/09	15	23.45	11	23.75	23.50	4	3,876	0.10%
2024/04/08	19.1	24.27	3	23.93	23.90	16.1	3,849	0.42%
2024/04/03	11	23.36	10	23.40	23.55	1	3,779	0.03%
2024/04/02	5	23.42	8	23.32	23.20	-3	3,764	-0.08%
2024/04/01	17	23.15	29	23.31	22.85	-12	3,729	-0.32%
2024/03/29	1	23.70	3	23.62	23.55	-2	3,689	-0.05%
2024/03/28	3	23.33	10	23.30	23.50	-7	3,621	-0.19%
2024/03/27	11	22.70	11	22.86	22.95	0	3,571	0.00%
2024/03/26	26.9	22.94	28	22.63	22.95	-1.1	3,535	-0.03%
2024/03/25	49	22.65	43	22.89	23.10	6	3,359	0.18%
2024/03/22	2	21.45	3	21.65	21.65	-1	3,219	-0.03%
2024/03/21	17	21.33	17	21.44	21.35	0	3,228	0.00%
2024/03/20	2.1	20.05	0	0.00	20.35	2.1	3,179	0.06%
2024/03/19	9.1	21.18	4	21.00	20.70	5.1	3,142	0.16%
2024/03/18	12	22.51	1	22.35	21.60	11	3,188	0.34%
2024/03/15	11	23.00	20	23.10	22.95	-9	3,130	-0.29%
2024/03/14	32	24.60	37	24.06	23.90	-5	3,071	-0.16%
2024/03/13	25	24.84	22.1	24.83	25.00	2.9	3,003	0.10%
2024/03/12	14	23.17	11	23.60	23.65	3	2,827	0.11%
2024/03/11	6	20.74	2	21.40	21.50	4	3,020	0.13%
2024/03/08	8	20.81	2	20.63	20.65	6	3,459	0.17%
2024/03/07	2	20.80	3	20.72	20.80	-1	3,503	-0.03%
2024/03/06	0	0.00	11	20.15	20.30	-11	3,576	-0.31%
2024/03/05	6	20.18	3.1	19.88	20.25	2.9	3,595	0.08%
2024/03/04	6	19.80	8	19.72	19.60	-2	3,510	-0.06%
2024/03/01	3	19.35	2	19.18	19.15	1	3,447	0.03%
2024/02/29	8	19.62	13	19.61	19.40	-5	3,421	-0.15%
2024/02/27	0	18.50	0	18.45	18.60	0	3,328	0.00%
2024/02/26	0	0.00	2	18.65	18.85	-2	3,312	-0.06%
2024/02/22	0	0.00	21	18.86	18.95	-21	3,254	-0.65%
2024/02/21	0	18.70	6	18.88	18.70	-6	3,216	-0.19%
2024/02/20	7.4	18.57	6	18.59	18.85	1.4	3,194	0.05%
2024/02/19	3.1	18.44	7	18.56	18.50	-3.9	3,110	-0.13%
2024/02/16	1	18.00	46	17.68	18.15	-45	3,024	-1.49%
2024/02/15	0	0.00	2.1	17.30	17.30	-2.1	2,966	-0.07%
2024/02/05	0	17.50	4	17.41	17.10	-4	2,972	-0.13%
2024/02/02	10	18.29	9	18.90	17.90	1	2,905	0.03%
2024/02/01	43.3	18.80	12	18.96	19.00	31.3	2,696	1.16%
2024/01/31	0	17.60	0	0.00	17.65	0	2,503	0.00%
2024/01/30	0	17.70	0	0.00	17.30	0	2,487	0.00%
2024/01/29	0	0.00	1	17.95	17.60	-1	2,480	-0.04%
2024/01/26	1	17.20	1	17.65	17.70	0	2,379	0.00%
2024/01/24	0.3	17.95	0	0.00	17.60	0.3	2,346	0.01%
2024/01/23	0	17.80	0	0.00	17.55	0	2,233	0.00%
2024/01/22	0	0.00	0	18.05	17.90	0	2,229	0.00%
2024/01/19	10	17.62	5	17.50	17.40	5	2,180	0.23%
2024/01/18	9	17.58	1	17.40	17.65	8	2,125	0.38%
2024/01/17	0	0.00	7	17.20	17.20	-7	2,063	-0.34%
2024/01/16	1	17.25	0	0.00	17.30	1	2,036	0.05%
2024/01/15	3	17.33	0	0.00	17.20	3	2,001	0.15%
2024/01/12	0	0.00	1	16.95	16.85	-1	1,964	-0.05%
2024/01/10	1	16.75	0	0.00	16.90	1	1,915	0.05%
2024/01/09	0	0.00	6	17.26	16.95	-6	1,921	-0.31%
2024/01/08	0	0.00	10	17.20	17.20	-10	1,865	-0.54%
2024/01/02	0	0.00	13	17.19	17.10	-13	1,833	-0.71%
2023/12/29	3	17.05	0	0.00	17.05	3	1,829	0.16%
2023/12/28	2	16.88	2	16.85	17.00	0	1,839	0.00%
2023/12/27	0	0.00	1	17.20	17.10	-1	1,885	-0.05%
2023/12/26	1	17.25	0	0.00	17.10	1	1,877	0.05%
2023/12/25	2	17.15	1	17.25	17.10	1	1,869	0.05%
2023/12/22	1	17.30	2	17.30	17.20	-1	1,861	-0.05%
2023/12/21	0	17.30	0	17.15	17.20	0	1,896	0.00%
2023/12/20	0	0.00	0	17.35	17.35	0	1,888	0.00%
2023/12/19	0	17.90	0	0.00	17.25	0	1,881	0.00%
2023/12/18	0	0.00	1	17.45	17.75	-1	1,868	-0.05%
2023/12/14	1	17.55	1	17.70	17.65	0	1,802	0.00%
2023/12/13	11	17.35	0	0.00	17.05	11	1,751	0.63%
2023/12/12	1	18.00	1	17.80	17.65	0	1,649	0.00%
2023/12/11	1.1	17.90	1	18.35	17.75	0.1	1,627	0.01%
2023/12/08	5.1	17.80	11	18.27	18.45	-5.9	1,596	-0.37%
2023/12/07	1	17.75	7	17.90	17.80	-6	1,543	-0.39%
2023/12/06	70.1	19.11	42	18.98	18.40	28.1	1,478	1.90%
2023/12/05	28	18.67	33	18.73	18.80	-5	1,195	-0.42%
2023/12/04	3	17.07	9	16.75	17.15	-6	741	-0.81%
2023/12/01	19.1	16.29	10	16.48	16.50	9	639	1.41%
2023/11/30	1	16.35	13	15.26	16.40	-12	517	-2.32%
2023/11/24	0	0.00	1	14.90	15.00	-1	435	-0.23%
2023/11/22	0	0.00	0	15.00	15.00	0	436	0.00%
2023/11/20	0	14.95	0	0.00	15.05	0	457	0.00%
2023/11/16	0	14.75	0	0.00	14.90	0	464	0.00%
2023/11/13	1	14.40	0	0.00	14.45	1	495	0.20%
2023/11/09	0	0.00	0	15.45	15.50	0	492	0.00%
2023/11/02	0	0.00	7	15.50	15.55	-7	510	-1.37%
2023/10/25	0	0.00	2	15.30	15.35	-2	501	-0.40%
2023/10/23	0	0.00	1	15.40	15.30	-1	501	-0.20%
2023/10/18	0	0.00	2	15.35	15.40	-2	508	-0.39%
2023/10/16	0	0.00	0.1	15.50	15.50	-0.1	492	-0.02%
2023/10/13	0	15.65	0	0.00	15.65	0	498	0.00%
2023/10/12	3	15.83	1	15.85	15.75	2	499	0.40%
2023/10/11	2	15.63	3	15.58	15.55	-1	494	-0.20%
2023/10/05	2	15.40	0	0.00	15.40	2	491	0.41%
2023/10/04	2	15.45	0	0.00	15.35	2	494	0.40%
2023/10/03	0	0.00	1	15.30	15.35	-1	485	-0.21%
2023/09/25	0	14.85	0	0.00	14.95	0	438	0.00%
2023/09/22	0	14.90	0	0.00	14.90	0	449	0.00%
2023/09/13	0	15.00	0	0.00	14.90	0	485	0.00%
2023/09/07	2	15.40	1	15.30	15.15	1	474	0.21%
2023/09/05	0	15.15	0	0.00	15.15	0	448	0.00%
2023/09/04	0	15.35	0	0.00	15.20	0	449	0.01%
2023/08/29	1	14.90	0	0.00	15.15	1	473	0.21%
2023/08/28	5	15.05	0	0.00	15.05	5	476	1.05%
2023/08/24	10	15.40	0	0.00	15.30	10	477	2.09%
2023/08/23	0	15.50	0	0.00	15.40	0	457	0.00%
2023/08/21	0	0.00	1	15.50	15.50	-1	492	-0.20%
2023/08/14	4	14.68	0	0.00	14.80	4	466	0.86%
2023/08/02	0	0.00	15	15.05	15.15	-15	474	-3.16%
2023/07/31	5	15.20	0	0.00	15.30	5	512	0.97%
2023/07/28	1	15.30	0	0.00	15.40	1	511	0.20%
2023/07/27	1	15.30	0	0.00	15.35	1	512	0.20%
2023/07/18	5	15.45	0	0.00	15.35	5	546	0.91%
2023/07/17	20	15.40	0	0.00	15.40	20	553	3.61%
2023/07/14	0	0.00	5	15.40	15.45	-5	569	-0.88%
2023/07/13	0	0.00	5	15.40	15.40	-5	588	-0.85%
2023/07/07	1	15.75	0	0.00	15.75	1	579	0.17%
2023/06/29	5	16.20	0	0.00	16.25	5	568	0.88%
2023/06/28	0	0.00	3	16.05	16.05	-3	570	-0.53%
2023/06/27	3	16.30	0	0.00	16.05	3	570	0.53%
2023/06/21	0	0.00	2	16.50	16.50	-2	627	-0.32%
2023/06/20	5	16.20	0	0.00	16.45	5	660	0.76%
2023/06/09	0	0.00	2	16.15	16.10	-2	679	-0.29%
2023/06/08	1	15.90	1	15.95	15.90	0	682	0.00%
2023/06/07	0	0.00	1	16.00	16.00	-1	689	-0.14%
2023/06/06	2	16.00	1	16.00	16.00	1	692	0.14%
2023/06/02	1	16.05	0	0.00	16.05	1	689	0.15%
2023/05/31	1	15.80	0	0.00	15.70	1	707	0.14%
2023/05/30	0	0.00	2	15.60	15.60	-2	704	-0.28%
2023/05/29	0	0.00	2	15.65	15.60	-2	703	-0.28%
2023/05/26	1	15.55	0	0.00	15.50	1	705	0.14%
2023/05/25	2	16.05	0	0.00	15.80	2	697	0.29%
2023/05/24	2	15.85	0	0.00	15.85	2	665	0.30%
2023/05/23	20	15.75	0	0.00	15.75	20	663	3.02%
2023/05/15	1	15.20	1	15.25	15.25	0	645	0.00%
2023/05/03	0	0.00	0	15.50	15.40	0	609	0.00%
2023/05/02	1	15.30	0	0.00	15.60	1	610	0.16%
2023/04/27	0	0.00	0	15.15	15.15	0	638	0.00%
2023/04/25	1	15.26	0	0.00	15.20	1	656	0.16%
2023/04/24	0	15.90	0	0.00	15.35	0	651	0.00%
2023/04/21	0	16.00	0	0.00	15.50	0	650	0.00%
2023/04/20	1	15.75	0	0.00	15.70	1	640	0.16%
2023/04/18	1	16.05	2	16.05	16.10	-1	609	-0.16%
2023/04/17	0	15.95	0	0.00	15.85	0	610	0.00%
2023/04/13	0	0.00	2	15.85	15.80	-2	631	-0.32%
2023/04/12	1	15.90	0	0.00	15.95	1	656	0.15%
2023/04/11	5	15.80	0	0.00	15.85	5	667	0.75%
2023/04/10	0	16.15	0	0.00	15.85	0	700	0.00%
2023/04/07	0	0.00	1	15.90	15.90	-1	697	-0.14%
2023/03/31	2	15.70	0	0.00	15.70	2	714	0.28%
2023/03/30	0	0.00	0	16.30	15.55	0	717	0.00%
2023/03/29	2	15.45	10	15.48	15.45	-8	720	-1.11%
2023/03/28	0	15.95	0	0.00	15.65	0	722	0.00%
2023/03/27	10	15.35	0	0.00	15.65	10	760	1.31%
2023/03/24	1	15.00	0	0.00	15.00	1	820	0.12%
2023/03/23	2	15.90	0	0.00	15.90	2	799	0.25%
2023/03/20	0	16.95	0	0.00	16.35	0	854	0.00%
2023/03/17	0	16.35	0	0.00	16.30	0	917	0.00%
2023/03/16	1	16.10	0	0.00	16.35	1	914	0.11%
2023/03/13	2	16.60	0	0.00	16.60	2	980	0.20%
2023/03/10	0	17.20	0	0.00	17.05	0	982	0.00%
2023/03/09	0	17.90	0	0.00	17.30	0	984	0.00%
2023/03/07	0	17.25	0	0.00	17.25	0	1,011	0.00%
2023/03/06	0	17.73	0	0.00	17.25	0	1,047	0.00%
2023/03/02	0	17.35	0	0.00	17.20	0	1,016	0.00%
2023/02/23	0	0.00	3	17.55	17.50	-3	1,080	-0.28%
2023/02/13	0	17.40	0	0.00	17.30	0	1,175	0.00%
2023/02/02	0	17.65	10	17.60	17.55	-10	1,380	-0.72%
2023/02/01	0	17.80	20	17.50	17.45	-20	1,369	-1.46%
2023/01/31	0	17.30	0	0.00	17.25	0	1,446	0.00%
2023/01/13	0	0.00	3	17.45	17.30	-3	1,488	-0.20%
2023/01/12	0	17.40	0	0.00	17.15	0	1,493	0.00%
2023/01/11	0	17.40	0	0.00	17.20	0	1,549	0.00%
2023/01/10	0	17.25	2	17.20	17.20	-2	1,591	-0.13%
2023/01/06	0	0.00	0	16.85	16.80	0	1,616	0.00%
2023/01/04	0	0.00	2	16.95	16.95	-2	1,677	-0.12%
2022/12/26	1	17.30	1	17.25	17.35	0	1,741	0.00%
2022/12/23	1	17.00	0	0.00	17.00	1	1,714	0.06%
2022/12/22	0	17.25	0	0.00	17.20	0	1,719	0.00%
2022/12/20	3	17.30	0	0.00	16.95	3	1,742	0.17%
2022/12/19	2	17.25	0	0.00	17.30	2	1,800	0.11%
2022/12/16	0	0.00	3	17.87	17.70	-3	1,787	-0.17%
2022/12/15	3	17.47	2	17.55	17.60	1	1,771	0.06%
2022/12/14	5	17.60	0	0.00	17.25	5	1,745	0.29%
2022/12/13	1	17.20	10	17.25	17.30	-9	1,731	-0.52%
2022/12/12	6	17.58	2	17.55	17.20	4	1,722	0.23%
2022/12/09	28	17.32	2	17.50	17.20	26	1,746	1.49%
2022/12/08	0	16.55	0	0.00	16.50	0	1,711	0.00%
2022/12/06	10	17.00	0	0.00	16.95	10	1,775	0.56%
2022/12/05	0	0.00	0	16.55	16.60	0	1,711	0.00%
2022/12/02	0	0.00	2	16.50	16.60	-2	1,708	-0.12%
2022/11/14	0	0.00	0.1	15.80	16.05	-0.1	1,628	0.00%
2022/11/07	0	0.00	1	16.15	16.15	-1	1,625	-0.06%
2022/11/04	0	0.00	1	15.85	15.75	-1	1,569	-0.06%
2022/10/31	0	0.00	1	15.15	15.25	-1	1,493	-0.07%
2022/10/28	0	0.00	2	15.53	15.45	-2	1,470	-0.14%
2022/10/27	1	15.50	0	0.00	15.50	1	1,490	0.07%
2022/10/26	0	0.00	1	15.65	15.70	-1	1,432	-0.07%
2022/10/25	0	0.00	2	15.65	15.55	-2	1,410	-0.14%
2022/10/24	2	15.80	0	0.00	15.75	2	1,437	0.14%
2022/10/12	0	0.00	1	15.50	15.65	-1	1,246	-0.08%
2022/10/11	0	15.75	0	0.00	15.55	0	1,229	0.00%
2022/10/06	1	15.90	0	0.00	15.90	1	1,225	0.08%
2022/10/05	2	15.60	0	0.00	15.35	2	1,224	0.16%
2022/09/30	1	15.20	0	0.00	15.55	1	1,159	0.09%
2022/09/28	1	16.45	13	15.97	15.35	-12	1,172	-1.02%
2022/09/26	4	17.56	1	17.65	17.10	3	1,157	0.26%
2022/09/22	10	17.40	11	17.39	17.45	-1	1,129	-0.09%
2022/09/21	0	0.00	1	16.85	16.70	-1	1,112	-0.09%
2022/09/20	4	17.04	0	0.00	16.90	4	1,165	0.34%
2022/09/19	10	17.32	0	0.00	17.45	10	1,183	0.84%
2022/09/16	0	17.20	0	0.00	17.40	0	1,166	0.00%
2022/09/13	2	17.00	4	16.81	17.00	-2	1,129	-0.18%
2022/09/08	0	0.00	1	15.75	15.85	-1	1,108	-0.09%
2022/09/07	0	0.00	5	15.43	15.60	-5	1,147	-0.44%
2022/09/06	1	16.45	1	15.70	15.55	0	1,158	0.00%
2022/08/31	0	0.00	7	16.30	16.20	-7	1,154	-0.61%
2022/08/26	0	16.45	2	16.70	16.60	-2	1,204	-0.17%
2022/08/22	0	0.00	0	16.00	16.35	0	1,191	0.00%
2022/08/16	0	0.00	0.1	16.15	16.15	-0.1	1,214	-0.01%
2022/08/15	2	16.55	0	0.00	16.15	2	1,218	0.16%
2022/08/10	0	16.40	0	0.00	16.30	0	1,199	0.00%
2022/08/02	0	16.25	0	0.00	16.20	0	1,328	0.00%
2022/07/22	0	0.00	2	16.05	16.10	-2	1,382	-0.14%
2022/07/14	0	0.00	2	15.40	15.40	-2	1,443	-0.14%
2022/07/13	3	15.30	2	15.28	15.60	1	1,482	0.07%
2022/07/12	0	15.00	0	0.00	15.05	0	1,491	0.00%
2022/07/08	0	0.00	2	16.00	15.80	-2	1,491	-0.13%
2022/07/06	2	15.15	0	14.80	14.95	2	1,499	0.13%
2022/06/30	2	17.75	0	0.00	17.05	2	1,515	0.13%
2022/06/27	1	17.60	10	17.55	17.70	-9	1,415	-0.64%
2022/06/24	0	0.00	2	16.95	16.90	-2	1,368	-0.15%
2022/06/23	2	16.53	0	0.00	16.45	2	1,362	0.15%
2022/06/21	0	0.00	2	17.10	16.90	-2	1,363	-0.15%
2022/06/20	1	16.50	2	16.70	16.80	-1	1,346	-0.07%
2022/06/17	1	16.70	0	0.00	16.70	1	1,295	0.08%
2022/06/14	0	0.00	2	17.35	17.30	-2	1,287	-0.16%
2022/06/13	2	17.40	4	16.84	17.35	-2	1,278	-0.16%
2022/06/08	0	0.00	4	16.95	17.20	-4	1,290	-0.31%
2022/06/07	10	17.05	0	0.00	16.85	10	1,276	0.78%
2022/06/06	5	17.10	0	0.00	16.90	5	1,285	0.39%
2022/06/02	0	16.70	0	0.00	16.75	0	1,298	0.00%
2022/06/01	2	16.70	3	16.65	16.75	-1	1,327	-0.08%
2022/05/30	1	16.35	0	16.20	16.40	1	1,370	0.07%
2022/05/27	1	16.15	0	0.00	16.10	1	1,372	0.07%
2022/05/26	4	16.45	1	16.20	16.20	3	1,379	0.22%
2022/05/25	3	16.95	0	0.00	16.75	3	1,421	0.21%
2022/05/24	1	16.90	0	0.00	16.75	1	1,451	0.07%
2022/05/23	2	17.23	0	0.00	17.25	2	1,489	0.13%
2022/05/19	1	16.90	0	0.00	17.50	1	1,510	0.07%
2022/05/18	0	17.30	0	0.00	17.35	0	1,536	0.00%
2022/05/17	0	0.00	2	17.35	17.35	-2	1,650	-0.12%
2022/05/13	6	17.03	5	17.23	17.35	1	1,714	0.06%
2022/05/12	1	17.40	2	18.18	17.40	-1	1,753	-0.06%
2022/05/10	1	18.25	0	0.00	18.30	1	1,757	0.06%
2022/05/05	1	18.85	2	18.95	18.80	-1	1,755	-0.06%
2022/05/04	0	18.30	0	0.00	18.15	0	1,724	0.00%
2022/05/03	1	17.95	3	18.05	18.20	-2	1,768	-0.11%
2022/04/29	0	18.85	1	18.85	18.45	-1	1,767	-0.06%
2022/04/28	1	18.45	0	0.00	18.30	1	1,744	0.06%
2022/04/27	2	18.35	0	0.00	18.45	2	1,784	0.11%
2022/04/26	2	18.80	2	19.30	18.75	0	1,775	0.00%
2022/04/25	6	18.56	1	18.30	18.20	5	1,802	0.28%
2022/04/22	1	19.15	9	19.16	19.25	-8	1,791	-0.45%
2022/04/21	0	0.00	2	19.05	18.85	-2	1,790	-0.11%
2022/04/20	0	0.00	15	19.00	18.80	-15	1,787	-0.84%
2022/04/19	5	19.00	1	19.20	19.00	4	1,783	0.22%
2022/04/18	21	18.88	8	18.56	18.50	13	1,799	0.72%
2022/04/15	0	0.00	0	18.35	18.45	0	1,770	0.00%
2022/04/13	0	18.05	3	18.25	18.40	-3	1,805	-0.17%
2022/04/12	1	17.80	0	0.00	17.75	1	1,916	0.05%
2022/04/11	0	18.30	2	18.20	17.95	-2	2,000	-0.10%
2022/04/08	0	18.34	0	0.00	18.20	0	2,047	0.00%
2022/04/07	1	18.45	0.3	18.45	18.25	0.7	2,086	0.03%
2022/04/06	0	18.13	2	18.40	18.25	-2	2,113	-0.09%
2022/04/01	0	0.00	1	18.15	18.20	-1	2,304	-0.04%
2022/03/31	10	18.26	1.3	18.24	18.20	8.7	2,353	0.37%
2022/03/30	4	17.80	1	17.85	17.75	3	2,401	0.13%
2022/03/29	0	17.75	0	0.00	17.60	0	2,411	0.00%
2022/03/28	0	18.03	0	18.00	17.40	0	2,478	0.00%
2022/03/25	0	17.80	0	17.90	17.35	0	2,545	0.00%
2022/03/24	2	17.45	0	17.65	17.40	2	2,805	0.07%
2022/03/23	1	17.60	10	17.80	17.60	-9	2,839	-0.32%
2022/03/22	0	0.00	0	18.50	17.75	0	2,920	0.00%
2022/03/21	0	0.00	0	17.98	17.70	0	2,955	0.00%
2022/03/18	0	0.00	0	18.10	17.60	0	2,966	0.00%
2022/03/16	1	17.60	0	0.00	17.55	1	3,057	0.03%
2022/03/15	10	18.12	0.1	17.91	17.60	9.9	3,106	0.32%
2022/03/14	0	0.00	0	18.50	17.90	0	3,117	0.00%
2022/03/11	2	18.25	2	18.10	18.05	0	3,180	0.00%
2022/03/10	3	18.38	2	18.50	18.25	1	3,208	0.03%
2022/03/09	0	18.25	9.3	18.23	18.20	-9.3	3,227	-0.29%
2022/03/08	0	17.73	0	17.95	17.75	0	3,214	0.00%
2022/03/07	0	0.00	2.2	17.72	18.00	-2.2	3,205	-0.07%
2022/03/03	0	0.00	12	18.97	18.60	-12	3,216	-0.37%
2022/03/02	0	18.63	1	18.55	18.50	-1	3,207	-0.03%
2022/02/25	0	0.00	20	18.15	18.40	-20	3,205	-0.62%
2022/02/24	7	18.20	5	18.15	18.15	2	3,183	0.06%
2022/02/23	1	18.40	3	18.60	18.65	-2	3,190	-0.06%
2022/02/22	3	18.20	0	0.00	18.35	3	3,191	0.09%
2022/02/21	0	18.75	1	18.75	18.75	-1	3,170	-0.03%
2022/02/18	4	18.80	4	18.71	18.75	0	3,176	0.00%
2022/02/17	3	18.77	14	19.29	18.30	-11	3,157	-0.35%
2022/02/16	2	18.63	6	18.64	18.80	-4	3,062	-0.13%
2022/02/15	7.1	18.27	3	18.30	18.20	4.1	3,076	0.13%
2022/02/14	15.1	18.40	15	18.27	18.20	0.1	3,093	0.00%
2022/02/11	20	19.41	7	19.41	19.40	13	3,116	0.42%
2022/02/10	13	18.87	3	19.22	18.85	10	3,078	0.32%
2022/02/09	1	18.95	5	18.90	18.80	-4	3,076	-0.13%
2022/02/08	1	18.70	8.6	18.79	18.80	-7.6	3,090	-0.25%
2022/02/07	2	18.20	4	18.23	18.30	-2	3,129	-0.06%
2022/01/26	0	17.85	2	17.80	18.05	-2	3,134	-0.06%
2022/01/24	1	17.50	0	0.00	18.10	1	3,222	0.03%
2022/01/20	1	18.50	2	18.15	18.10	-1	3,445	-0.03%
2022/01/19	0	18.05	0	0.00	18.10	0	3,445	0.00%
2022/01/18	3	18.40	7	18.71	18.25	-4	3,508	-0.11%
2022/01/17	2	18.05	2	18.10	18.00	0	3,525	0.00%
2022/01/14	2	17.73	0	0.00	17.90	2	3,538	0.06%
2022/01/13	0.2	18.05	0	0.00	18.05	0.2	3,545	0.01%
2022/01/12	1.1	18.19	0	0.00	18.10	1.1	3,578	0.03%
2022/01/11	2.1	18.49	3	18.30	18.30	-0.9	3,579	-0.03%
2022/01/10	1	18.10	0	0.00	18.00	1	3,573	0.03%
2022/01/07	4.2	18.23	5	18.28	18.10	-0.8	3,609	-0.02%
2022/01/06	4	18.75	2	18.65	18.50	2	3,628	0.06%
2022/01/05	6	19.07	10	19.27	18.95	-4	3,631	-0.11%
2022/01/04	9	18.98	10	18.88	19.00	-1	3,519	-0.03%
2022/01/03	1.1	18.21	0	0.00	18.65	1.1	3,458	0.03%
2021/12/30	8.3	18.57	0	0.00	18.40	8.3	3,412	0.24%
2021/12/29	5	18.85	11	18.76	18.70	-6	3,388	-0.18%
2021/12/28	31.1	19.08	13	19.05	18.95	18.1	3,315	0.54%
2021/12/27	17	18.68	17	18.66	19.00	0	3,146	0.00%
2021/12/24	2	18.83	8.2	18.83	18.80	-6.2	3,110	-0.20%
2021/12/23	0	18.15	31	18.34	18.25	-31	3,036	-1.02%
2021/12/22	20	18.24	6	18.38	18.50	14	3,033	0.46%
2021/12/21	34	18.38	0	0.00	18.10	34	2,991	1.14%
2021/12/20	31.1	19.26	33	19.05	19.00	-1.9	2,927	-0.06%
2021/12/17	4	18.18	4	18.15	18.15	0	2,691	0.00%
2021/12/16	10	18.30	4	18.35	18.10	6	2,674	0.22%
2021/12/15	1	17.65	0	0.00	17.95	1	2,616	0.04%
2021/12/14	3	17.60	0	0.00	17.85	3	2,604	0.12%
2021/12/13	4	17.85	4	17.90	17.85	0	2,571	0.00%
2021/12/10	3	18.18	8	18.37	18.20	-5	2,593	-0.19%
2021/12/09	6	18.03	6	18.11	17.80	0	2,527	0.00%
2021/12/08	10	17.91	19	17.96	17.75	-9	2,499	-0.36%
2021/12/07	10	18.64	6.5	18.28	18.70	3.5	2,440	0.14%
2021/12/06	4	17.90	0	0.00	17.85	4	2,395	0.17%
2021/12/03	2	17.98	5	18.06	17.90	-3	2,367	-0.13%
2021/12/02	2	17.62	1	17.95	17.65	1	2,348	0.04%
2021/12/01	1	17.70	0	0.00	17.85	1	2,356	0.04%
2021/11/30	3	17.90	4	17.90	17.70	-1	2,352	-0.04%
2021/11/29	0	17.05	4	16.65	17.10	-4	2,353	-0.17%
2021/11/26	4	17.61	4	17.70	17.50	0	2,349	0.00%
2021/11/25	3	17.78	5.2	18.09	17.60	-2.2	2,400	-0.09%
2021/11/23	3	17.68	0	0.00	17.50	3	2,397	0.13%
2021/11/22	3	17.77	2	18.00	17.95	1	2,382	0.04%
2021/11/19	3	17.92	8	17.98	17.80	-5	2,362	-0.21%
2021/11/18	0	0.00	2	17.40	17.40	-2	2,343	-0.09%
2021/11/17	1	17.55	0	0.00	17.60	1	2,335	0.04%
2021/11/16	3	17.53	2	17.70	17.50	1	2,326	0.04%
2021/11/15	0	17.60	6	17.70	17.60	-6	2,307	-0.26%
2021/11/12	6	17.74	5	17.75	17.85	1	2,288	0.04%
2021/11/11	27	17.90	13	17.73	18.05	14	2,242	0.62%
2021/11/10	0	0.00	15	17.90	18.00	-15	2,196	-0.68%
2021/11/09	0	0.00	2	17.58	17.60	-2	2,139	-0.09%
2021/11/08	5	17.55	141	17.68	17.45	-136	2,119	-6.42%	大賣/鉅額交易
2021/11/05	4	17.80	3	17.70	17.60	1	2,115	0.05%
2021/11/04	4	18.09	13	18.04	18.00	-9	2,097	-0.43%
2021/11/03	2	17.73	1	17.80	17.55	1	2,050	0.05%
2021/11/02	143	17.62	4	17.58	17.70	139	2,031	6.84%	大買/鉅額交易
2021/11/01	6.5	17.47	5	17.77	17.20	1.5	2,043	0.07%
2021/10/29	4	16.78	28	17.07	17.10	-24	1,975	-1.21%
2021/10/28	15	16.93	6	17.19	16.50	9	1,902	0.47%
2021/10/27	4.2	15.99	3	16.07	16.15	1.2	1,767	0.07%
2021/10/26	31	16.02	7	16.60	15.80	24	1,742	1.38%
2021/10/25	2	16.90	5	16.55	16.85	-3	1,677	-0.18%
2021/10/22	1	15.60	2	15.65	15.55	-1	1,607	-0.06%
2021/10/21	1	15.40	15	15.96	15.50	-14	1,584	-0.88%
2021/10/20	3	15.80	3	15.80	15.60	0	1,564	0.00%
2021/10/19	3	15.63	2	15.48	15.40	1	1,525	0.07%
2021/10/15	1	15.20	0	0.00	15.20	1	1,475	0.07%
2021/10/14	0	0.00	22	15.59	15.65	-22	1,444	-1.52%
2021/10/12	0	0.00	4	15.21	15.15	-4	1,409	-0.28%
2021/10/08	0	0.00	5	15.15	15.20	-5	1,392	-0.36%
2021/10/07	0	0.00	2	14.78	14.75	-2	1,367	-0.15%
2021/10/06	0	0.00	2	14.43	14.20	-2	1,347	-0.15%
2021/10/05	0	0.00	1	14.10	14.25	-1	1,341	-0.07%
2021/10/04	3	14.13	0	0.00	13.95	3	1,342	0.22%
2021/10/01	0	0.00	3	14.88	14.60	-3	1,312	-0.23%
2021/09/29	3	15.08	4	15.10	14.95	-1	1,280	-0.08%
2021/09/28	4	15.61	13	15.49	15.50	-9	1,274	-0.71%
2021/09/27	4	15.65	1	15.80	15.55	3	1,252	0.24%
2021/09/24	10	15.73	7	15.84	15.80	3	1,253	0.24%
2021/09/23	3	15.77	1	15.55	15.75	2	1,219	0.16%
2021/09/22	3	15.37	48	15.55	15.50	-45	1,196	-3.76%
2021/09/16	2	15.63	0	0.00	15.50	2	1,148	0.17%
2021/09/15	4	15.66	3	15.75	15.80	1	1,138	0.09%
2021/09/14	0	0.00	1	15.35	15.35	-1	1,091	-0.09%
2021/09/13	0	0.00	1	15.25	15.30	-1	1,085	-0.09%
2021/09/09	11	15.09	2	15.03	15.00	9	1,069	0.84%
2021/09/08	3	14.73	1	14.75	14.75	2	1,044	0.19%
2021/09/07	2	14.78	1	14.80	14.80	1	1,057	0.09%
2021/09/06	3	14.80	12	14.71	15.00	-9	1,054	-0.85%
2021/09/03	1	14.80	0	0.00	14.90	1	1,027	0.10%
2021/09/02	9	14.99	0	0.00	14.80	9	1,030	0.87%
2021/09/01	22	15.77	1	15.70	15.70	21	1,000	2.10%
2021/08/31	10	15.83	2	15.78	15.90	8	974	0.82%
2021/08/30	2	15.13	1	15.10	15.20	1	902	0.11%
2021/08/27	4	15.09	0	0.00	15.10	4	901	0.44%
2021/08/26	1	14.90	1	15.20	15.05	0	898	0.00%
2021/08/25	1	14.90	3	14.95	14.85	-2	889	-0.22%
2021/08/24	2	14.38	4	14.61	14.80	-2	856	-0.23%
2021/08/20	1	13.90	0	0.00	13.85	1	835	0.12%
2021/08/19	2	14.00	1	13.90	13.90	1	835	0.12%
2021/08/18	1	14.05	1	14.35	14.30	0	832	0.00%
2021/08/17	3	14.37	0	0.00	14.30	3	835	0.36%
2021/08/16	0	0.00	2	14.65	14.65	-2	836	-0.24%
2021/08/13	1	14.80	3	14.85	14.70	-2	828	-0.24%
2021/08/12	1	14.45	1	14.75	14.80	0	803	0.00%
2021/08/11	1	14.25	2	14.43	14.45	-1	787	-0.13%
2021/08/10	5	14.49	0	0.00	14.40	5	777	0.64%
2021/08/09	2	14.68	0	0.00	14.90	2	790	0.25%
2021/08/06	3	14.88	3	14.80	14.75	0	794	0.00%
2021/08/05	7	15.53	7	15.48	15.15	0	795	0.00%
2021/08/03	6	14.47	5	14.54	14.65	1	755	0.13%
2021/08/02	14	14.70	5	14.50	14.50	9	745	1.21%
2021/07/30	2	14.90	0	0.00	14.70	2	725	0.28%
2021/07/29	2	14.28	1	14.35	14.25	1	717	0.14%
2021/07/27	1	14.65	1	14.60	14.60	0	747	0.00%
2021/07/23	1	14.40	12	14.50	14.55	-11	782	-1.41%
2021/07/22	1	14.45	1	14.30	14.30	0	822	0.00%
2021/07/21	21	14.58	7	14.47	14.35	14	832	1.68%
2021/07/20	2	14.95	1	14.60	14.60	1	844	0.12%
2021/07/19	13	15.16	0	0.00	15.30	13	855	1.52%
2021/07/16	4	14.84	0	0.00	14.70	4	872	0.46%
2021/07/15	1	14.30	2	14.63	14.80	-1	914	-0.11%
2021/07/14	3	14.33	1	14.20	14.20	2	973	0.21%
2021/07/13	0	0.00	1	14.65	14.45	-1	998	-0.10%
2021/07/12	2	14.45	10	14.45	14.40	-8	1,015	-0.79%
2021/07/09	0	0.00	1	14.70	14.65	-1	1,024	-0.10%
2021/07/08	1	14.70	2	14.78	14.75	-1	1,085	-0.09%
2021/07/07	0	0.00	11	14.68	14.65	-11	1,234	-0.89%
2021/07/06	0	0.00	1	14.80	14.70	-1	1,497	-0.07%
2021/07/02	1	14.85	0	0.00	14.90	1	1,636	0.06%
2021/07/01	1	14.80	5	14.85	14.75	-4	1,664	-0.24%
2021/06/30	1	14.65	0	0.00	14.65	1	1,703	0.06%
2021/06/29	2	14.55	0	0.00	14.55	2	1,730	0.12%
2021/06/24	0	0.00	3	14.72	14.60	-3	1,868	-0.16%
2021/06/23	1	14.45	0	0.00	14.40	1	2,023	0.05%
2021/06/21	1	14.10	0	0.00	14.10	1	2,038	0.05%
2021/06/18	3	14.78	0	0.00	14.65	3	2,046	0.15%
2021/06/17	1	14.90	1	14.70	15.05	0	2,068	0.00%
2021/06/16	3	14.83	5	15.06	14.70	-2	2,093	-0.10%
2021/06/10	1	14.60	0	0.00	14.60	1	2,263	0.04%
2021/06/09	2	14.63	0	0.00	14.45	2	2,274	0.09%
2021/06/07	1	14.50	1	14.75	14.60	0	2,297	0.00%
2021/06/04	5	15.25	0	0.00	15.05	5	2,344	0.21%
2021/06/01	0	0.00	3	15.65	15.75	-3	2,382	-0.13%
2021/05/31	1	15.50	1	15.40	15.40	0	2,404	0.00%
2021/05/25	1	15.70	1	15.60	15.45	0	2,739	0.00%
2021/05/24	12	15.10	0	0.00	15.30	12	2,767	0.43%
2021/05/21	12	14.83	0	0.00	14.95	12	2,792	0.43%
2021/05/20	0	0.00	1	14.60	14.30	-1	2,984	-0.03%
2021/05/19	1	14.15	1	14.40	14.55	0	3,024	0.00%
2021/05/18	0	0.00	3	13.67	13.80	-3	3,032	-0.10%
2021/05/17	7	12.54	5	12.75	12.55	2	3,037	0.07%
2021/05/14	7	14.01	10	14.23	13.85	-3	3,024	-0.10%
2021/05/13	0	0.00	2	13.90	14.20	-2	3,094	-0.06%
2021/05/12	3	14.48	1	13.90	13.85	2	3,100	0.06%
2021/05/11	11	15.19	3	15.45	14.95	8	3,080	0.26%
2021/05/07	0	0.00	2	16.43	16.70	-2	3,073	-0.07%
2021/05/06	6	16.01	1	16.20	15.90	5	3,074	0.16%
2021/05/04	4	16.33	7	15.72	15.60	-3	3,078	-0.10%
2021/05/03	3.2	17.08	19	16.91	16.70	-15.8	3,075	-0.51%
2021/04/29	2	17.67	31	17.77	17.65	-29	3,073	-0.94%
2021/04/28	3	17.85	9	17.90	18.00	-6	3,068	-0.20%
2021/04/27	5.1	18.21	5	18.33	18.10	0.1	3,066	0.00%
2021/04/26	1.3	18.16	3.7	18.26	18.30	-2.4	3,114	-0.08%
2021/04/23	5.2	18.27	6	18.38	18.20	-0.8	3,116	-0.03%
2021/04/22	4.6	17.98	8	17.94	18.10	-3.4	3,119	-0.11%
2021/04/21	15.1	18.88	10	18.75	18.65	5.1	3,094	0.17%
2021/04/20	15.8	18.53	1	18.95	18.55	14.8	3,075	0.48%
2021/04/19	4	18.11	5	18.20	18.15	-1	3,045	-0.03%
2021/04/16	1	18.25	0	0.00	18.30	1	3,077	0.03%
2021/04/15	6	18.25	2	18.25	18.25	4	3,201	0.12%
2021/04/14	8	18.59	16	18.58	18.25	-8	3,342	-0.24%
2021/04/13	19	20.13	8.1	20.21	18.90	10.9	3,356	0.33%
2021/04/12	48.1	20.41	39.2	20.08	19.70	8.9	3,255	0.27%
2021/04/09	15	19.50	4	19.43	19.65	11	3,018	0.37%
2021/04/08	26	19.31	33	19.05	19.00	-7	2,981	-0.23%
2021/04/06	0	18.59	5	18.71	18.70	-5	2,981	-0.17%
2021/04/01	0	0.00	12	18.31	18.20	-12	2,999	-0.40%
2021/03/31	6	18.29	0	0.00	18.25	6	3,031	0.20%
2021/03/30	12	19.20	8	19.03	18.65	4	3,145	0.13%
2021/03/29	0	18.68	9	18.94	18.80	-9	3,157	-0.28%
2021/03/26	31	18.89	32	18.96	18.65	-1	3,262	-0.03%
2021/03/25	2	18.03	0	0.00	18.00	2	3,247	0.06%
2021/03/24	0	0.00	3	18.37	18.25	-3	3,377	-0.09%
2021/03/23	2	18.30	3	18.17	18.15	-1	3,668	-0.03%
2021/03/22	3	18.55	3	18.72	18.55	0	3,986	0.00%
2021/03/19	1	18.40	2	18.45	18.30	-1	4,134	-0.02%
2021/03/18	42	18.77	44	18.90	18.70	-2	4,179	-0.05%
2021/03/17	4	17.95	8	18.05	18.15	-4	4,183	-0.10%
2021/03/16	12	17.91	17	17.91	17.80	-5	4,296	-0.12%
2021/03/15	14	17.68	8	17.94	17.95	6	4,646	0.13%
2021/03/12	3	17.55	2	17.55	17.55	1	4,827	0.02%
2021/03/11	5	17.67	1	17.55	17.55	4	4,933	0.08%
2021/03/10	3	17.82	6	17.64	17.65	-3	5,070	-0.06%
2021/03/09	4	16.84	6	16.77	16.85	-2	5,339	-0.04%
2021/03/08	5	17.35	1	17.85	17.05	4	5,593	0.07%
2021/03/05	12	17.52	17	17.54	17.55	-5	6,280	-0.08%
2021/03/04	3	18.08	0	0.00	17.95	3	6,323	0.05%
2021/03/03	1	18.50	2	18.65	18.60	-1	6,613	-0.02%
2021/03/02	57	19.02	69	18.98	18.70	-12	6,748	-0.18%
2021/02/26	3	18.34	1	18.35	18.35	2	6,725	0.03%
2021/02/25	51	19.16	37	19.03	18.80	14	6,904	0.20%
2021/02/24	37	18.84	12	18.62	18.30	25	6,780	0.37%
2021/02/23	16	18.52	0	0.00	18.50	16	6,968	0.23%
2021/02/22	100	18.83	136	18.92	19.10	-36	7,359	-0.49%	大賣/
2021/02/19	35	18.11	4	18.09	18.20	31	7,185	0.43%
2021/02/18	1	17.20	4	17.26	17.35	-3	7,215	-0.04%
2021/02/17	2	16.50	4	16.76	16.95	-2	7,221	-0.03%
2021/02/05	2	16.40	0	0.00	16.30	2	7,215	0.03%
2021/02/04	15	17.16	15	17.06	16.50	0	7,218	0.00%
2021/02/03	4	16.90	4	17.21	17.05	0	7,192	0.00%
2021/02/02	0	0.00	1	16.25	16.40	-1	7,194	-0.01%
2021/02/01	1	15.95	30	16.00	15.95	-29	7,212	-0.40%
2021/01/29	3	16.73	1	17.05	16.45	2	7,401	0.03%
2021/01/28	2	17.00	2	17.18	17.00	0	7,439	0.00%
2021/01/27	1	16.95	3	17.33	17.35	-2	7,439	-0.03%
2021/01/26	4	16.96	0	0.00	16.80	4	7,443	0.05%
2021/01/25	1	16.30	3	17.05	17.15	-2	7,473	-0.03%
2021/01/22	1	16.70	2	16.98	16.50	-1	7,503	-0.01%
2021/01/21	1	16.05	7	16.44	16.10	-6	7,588	-0.08%
2021/01/20	4	16.50	1	16.55	16.15	3	7,585	0.04%
2021/01/19	25	17.84	7	17.72	17.20	18	7,550	0.24%
2021/01/18	0	17.40	5	17.13	17.50	-5	7,492	-0.07%
2021/01/15	5	17.00	0	0.00	17.10	5	7,488	0.07%
2021/01/14	2	17.35	11	17.50	17.55	-9	7,474	-0.12%
2021/01/13	1	17.25	2	17.20	17.20	-1	7,471	-0.01%
2021/01/12	3	17.23	4	17.34	17.10	-1	7,468	-0.01%
2021/01/11	3	17.60	6	17.21	17.80	-3	7,458	-0.04%
2021/01/08	19	18.30	1	18.20	17.85	18	7,556	0.24%
2021/01/07	8	19.28	30	19.45	19.60	-22	7,615	-0.29%
2021/01/06	8	17.89	13	18.43	17.85	-5	7,475	-0.07%
2021/01/05	6	18.60	3	19.02	18.65	3	7,403	0.04%
2021/01/04	8	19.29	2	19.25	19.10	6	7,368	0.08%
2020/12/31	4	19.53	5	19.77	19.50	-1	7,345	-0.01%
2020/12/30	7	19.34	1	19.35	19.25	6	7,295	0.08%
2020/12/29	0	0.00	5	19.75	19.55	-5	7,258	-0.07%
2020/12/28	7	19.53	2	19.68	19.65	5	7,209	0.07%
2020/12/25	19	20.22	8	20.19	20.00	11	7,145	0.15%
2020/12/24	16	20.76	5	20.87	20.40	11	7,086	0.16%
2020/12/23	9	19.89	13	20.04	20.00	-4	6,947	-0.06%
2020/12/22	15	20.13	52	20.01	19.05	-37	6,889	-0.54%
2020/12/21	69	20.81	64	20.89	21.10	5	6,790	0.07%
2020/12/18	50	20.82	35	20.84	20.40	15	6,687	0.22%
2020/12/17	41	21.13	31	21.54	21.50	10	6,634	0.15%
2020/12/16	74	20.05	99	20.43	20.30	-25	6,352	-0.39%
2020/12/15	22	19.21	7	19.29	19.40	15	6,044	0.25%
2020/12/14	4	18.10	8	18.30	18.55	-4	5,894	-0.07%
2020/12/11	21	18.71	22	18.50	17.70	-1	5,848	-0.02%
2020/12/10	19	19.57	32	19.75	19.30	-13	5,720	-0.23%
2020/12/09	108	19.90	150.2	19.91	19.70	-42.2	5,661	-0.74%	大買/大賣/
2020/12/08	45	17.55	55.1	18.13	18.60	-10.1	5,565	-0.18%
2020/12/07	6	16.93	13	16.83	16.95	-7	5,515	-0.13%
2020/12/04	18	16.95	17	17.05	17.05	1	5,423	0.02%
2020/12/03	43	17.00	64	17.17	16.55	-21	5,337	-0.39%
2020/12/02	95.2	19.26	48	19.31	18.30	47.2	5,193	0.91%
2020/12/01	246.5	19.36	133	19.30	18.85	113.5	4,945	2.30%	大買/大賣/鉅額交易
2020/11/30	17	18.25	0	0.00	18.25	17	4,269	0.40%
2020/11/27	42	16.14	16	16.36	16.60	26	4,222	0.62%
2020/11/26	7	14.96	6	14.73	15.10	1	3,907	0.03%
2020/11/25	14	14.09	21	14.02	13.75	-7	3,766	-0.19%
2020/11/24	19	13.75	51	13.71	13.95	-32	3,669	-0.87%
2020/11/23	0	0.00	1	13.10	13.15	-1	3,471	-0.03%
2020/11/20	62	13.51	53	13.30	13.25	9	3,435	0.26%
2020/11/19	46	13.22	37.9	13.42	13.60	8.1	3,216	0.25%
2020/11/18	3	12.17	2	12.35	12.40	1	2,792	0.04%
2020/11/17	7	11.99	9	11.99	12.25	-2	2,768	-0.07%
2020/11/13	0	0.00	1	12.00	12.15	-1	2,690	-0.04%
2020/11/12	1	12.05	3	11.98	11.95	-2	2,681	-0.07%
2020/11/11	13	12.35	5	12.15	12.05	8	2,683	0.30%
2020/11/10	1	11.95	1	11.80	11.80	0	2,639	0.00%
2020/11/09	3	12.13	7	12.08	12.05	-4	2,613	-0.15%
2020/11/06	52	12.72	64	12.26	12.20	-12	2,583	-0.46%
2020/11/05	1	11.60	5	11.92	12.00	-4	2,387	-0.17%
2020/11/04	2	11.75	0	0.00	11.50	2	2,353	0.08%
2020/11/03	4	11.81	1	12.05	11.75	3	2,341	0.13%
2020/11/02	3	11.83	7	11.74	11.95	-4	2,322	-0.17%
2020/10/30	3	11.85	5	11.93	11.85	-2	2,278	-0.09%
2020/10/29	10	11.94	2.3	11.57	11.90	7.7	2,219	0.35%
2020/10/28	0.3	10.65	0	0.00	11.25	0.3	2,105	0.01%
2020/10/23	1	11.65	0	0.00	11.55	1	2,093	0.05%
2020/10/22	0	0.00	1	11.60	11.55	-1	2,079	-0.05%
2020/10/20	2.1	11.99	3	11.90	11.70	-0.9	2,053	-0.04%
2020/10/19	1	11.75	9	11.91	11.75	-8	2,032	-0.39%
2020/10/16	11	11.95	6	11.63	11.95	5	2,007	0.25%
2020/10/15	16	11.98	18	12.00	12.40	-2	1,856	-0.11%
2020/10/14	2.1	11.06	0	0.00	11.30	2.1	1,650	0.13%
2020/10/13	0	0.00	4	10.74	10.85	-4	1,627	-0.25%
2020/10/05	3	10.85	0	0.00	10.80	3	1,643	0.18%
2020/09/24	5	11.60	0	0.00	11.55	5	1,723	0.29%
2020/09/23	2	11.75	0	0.00	12.05	2	1,681	0.12%
2020/09/22	3	11.87	11	11.99	11.70	-8	1,641	-0.49%
2020/09/21	3	11.67	1	11.70	11.60	2	1,544	0.13%
2020/09/18	6	11.76	0	0.00	11.75	6	1,525	0.39%
2020/09/17	10	11.57	0	0.00	11.55	10	1,498	0.67%
2020/09/16	1	11.75	1	12.10	11.60	0	1,470	0.00%
2020/09/15	4	11.88	2	11.95	11.80	2	1,446	0.14%
2020/09/14	6	11.57	13	11.70	11.60	-7	1,420	-0.49%
2020/09/11	40	12.45	23	12.51	12.25	17	1,349	1.26%
2020/09/10	1	11.65	3	12.07	12.25	-2	1,058	-0.19%
2020/09/09	13	10.95	5	10.80	11.15	8	909	0.88%
2020/09/08	12	11.03	20	11.18	11.10	-8	880	-0.91%
2020/09/07	24	11.37	1	11.00	11.40	23	814	2.82%
2020/09/04	5	10.40	2	10.45	10.45	3	639	0.47%
2020/09/03	2	10.70	0	0.00	10.60	2	619	0.32%
2020/09/01	2	10.10	0	0.00	10.20	2	580	0.34%
2020/08/26	0	0.00	2	9.95	10.05	-2	556	-0.36%
2020/08/24	0	0.00	1	9.67	9.63	-1	538	-0.19%
2020/08/20	0	0.00	2	9.41	9.45	-2	549	-0.36%
2020/08/12	5	9.71	0	0.00	9.69	5	483	1.03%
2020/08/11	2	9.85	0	0.00	9.75	2	487	0.41%
2020/07/30	0	0.00	0.9	9.87	9.91	-0.9	525	-0.18%
2020/07/28	0	0.00	6	9.31	9.27	-6	516	-1.16%
2020/07/20	0	0.00	2	9.80	9.76	-2	514	-0.39%
2020/07/16	0	0.00	1	9.84	9.85	-1	519	-0.19%
2020/07/15	6	9.85	0	0.00	9.86	6	516	1.16%
2020/07/14	2	9.80	0	0.00	9.80	2	525	0.38%
2020/07/08	2	10.33	0	0.00	10.45	2	476	0.42%
2020/01/20	0	0.00	1	11.40	11.40	-1	704	-0.14%
2020/01/10	0	0.00	2	11.45	11.45	-2	713	-0.28%
2020/01/09	1	11.25	0	0.00	11.25	1	711	0.14%
2020/01/08	0	0.00	10	11.20	11.20	-10	713	-1.40%
2020/01/02	10	11.75	0	0.00	11.85	10	706	1.42%
2019/12/17	0	0.00	10	11.65	11.70	-10	689	-1.45%
2019/12/11	2	11.75	0	0.00	11.70	2	670	0.30%
2019/12/09	5	11.60	0	0.00	11.40	5	547	0.91%
2019/12/06	5	11.40	0	0.00	11.40	5	523	0.96%
2019/11/04	0	0.00	1	11.10	11.00	-1	794	-0.13%
2019/10/14	1	11.35	1	11.30	11.20	0	898	0.00%
2019/10/09	0	0.00	4	11.53	11.55	-4	903	-0.44%
2019/10/08	0	0.00	2	11.55	11.55	-2	905	-0.22%
2019/10/03	1	11.70	0	0.00	11.65	1	931	0.11%
2019/10/02	3	11.90	0	0.00	11.75	3	927	0.32%
2019/09/24	1	11.75	0	0.00	11.80	1	925	0.11%
2019/09/05	0	0.00	1	12.25	11.80	-1	863	-0.12%
2019/09/04	3	11.85	0	0.00	11.85	3	763	0.39%
2019/08/26	0	0.00	4	11.00	10.70	-4	731	-0.55%
2019/08/13	4	11.85	0	0.00	12.00	4	685	0.58%
2019/07/29	0	0.00	1	11.55	11.70	-1	694	-0.14%
2019/07/24	1	11.90	0	0.00	11.95	1	663	0.15%
2019/06/24	0	0.00	9	11.30	11.20	-9	485	-1.85%
2019/06/20	30	11.10	0	0.00	11.20	30	466	6.43%
2019/06/19	15	11.16	6	11.30	11.15	9	453	1.99%
2019/06/12	0	0.00	30	11.10	11.15	-30	490	-6.12%
2019/06/11	1	11.25	3	11.20	11.15	-2	557	-0.36%
2019/06/10	0	0.00	5	10.95	10.95	-5	534	-0.94%
2019/05/29	0	0.00	1	10.50	10.30	-1	472	-0.21%
2019/05/17	1	10.70	1	10.60	10.00	0	438	0.00%
2019/04/22	1	10.40	0	0.00	10.20	1	334	0.30%
2019/04/11	0	0.00	10	10.00	10.10	-10	306	-3.26%
2019/04/10	0	0.00	1	10.20	10.25	-1	299	-0.33%
2019/03/15	7	10.83	0	0.00	10.35	7	294	2.38%
2019/03/14	1	10.85	4	10.70	10.85	-3	254	-1.18%
2019/02/27	0	9.76	0	0.00	9.76	0	205	0.00%
2018/12/19	1	10.25	1	10.25	10.20	0	302	0.00%
2018/12/18	1	9.64	0	0.00	9.64	1	281	0.36%
2018/11/29	1	10.15	0	0.00	10.15	1	301	0.33%
2018/11/28	2	9.82	0	0.00	9.82	2	290	0.69%
2018/11/13	0	0.00	8	9.70	9.76	-8	324	-2.47%
2018/11/02	0	0.00	2	9.10	9.11	-2	392	-0.51%
2018/08/28	0	0.00	5	10.05	9.98	-5	1,646	-0.30%
2018/08/22	0	0.00	1	9.95	9.81	-1	2,500	-0.04%
2018/08/21	2	9.81	0	0.00	9.75	2	2,539	0.08%
2018/08/20	3	9.90	0	0.00	9.77	3	2,576	0.12%
2018/08/17	0	0.00	2	10.15	10.00	-2	2,579	-0.08%
2018/08/16	2	9.87	2	9.63	9.98	0	2,563	0.00%
2018/08/14	0	0.00	1	9.30	9.61	-1	2,680	-0.04%
2018/08/09	1	10.50	0	0.00	10.45	1	2,793	0.04%
2018/08/06	0	0.00	3	10.55	10.55	-3	3,162	-0.09%
2018/08/01	0	0.00	2	10.78	10.80	-2	3,210	-0.06%
2018/07/31	0	0.00	0.3	10.75	10.75	-0.3	3,214	-0.01%
2018/07/30	0	0.00	0.2	10.70	10.75	-0.2	3,211	-0.01%
2018/07/27	0	0.00	0.1	10.80	10.85	-0.1	3,209	0.00%
2018/07/23	0.1	10.65	0	0.00	10.65	0.1	3,193	0.00%
2018/07/18	0.3	10.70	0	0.00	10.70	0.3	3,196	0.01%
2018/07/16	0	0.00	7	11.19	11.05	-7	3,187	-0.22%
2018/07/13	2	11.10	0.1	11.20	11.15	1.9	3,187	0.06%
2018/07/12	6	11.08	0	0.00	11.00	6	3,185	0.19%
2018/07/11	3	11.35	3.2	11.05	11.05	-0.2	3,183	-0.01%
2018/07/10	0	0.00	1	11.40	11.20	-1	3,178	-0.03%
2018/07/05	5	11.90	5	11.80	11.60	0	3,194	0.00%
2018/07/04	5	11.90	0	0.00	11.80	5	3,190	0.16%
2018/07/03	2	12.30	0	0.00	12.10	2	3,186	0.06%
2018/06/28	26	12.64	26	12.41	12.40	0	3,193	0.00%
2018/06/27	14	12.32	13	12.29	12.25	1	3,191	0.03%
2018/06/25	1	11.95	0	0.00	11.90	1	3,140	0.03%
2018/06/22	3	12.25	8	12.21	12.05	-5	3,155	-0.16%
2018/06/21	30	12.67	21	12.52	12.35	9	3,151	0.29%
2018/06/20	2.1	12.19	20	12.86	12.10	-17.9	3,115	-0.57%
2018/06/19	10.1	13.10	15	12.90	12.95	-4.9	3,086	-0.16%
2018/06/15	10	13.20	15	13.05	13.00	-5	3,097	-0.16%
2018/06/14	10	13.16	0	0.00	13.00	10	3,089	0.32%
2018/06/13	2.1	12.97	31	13.11	13.00	-28.9	3,061	-0.94%
2018/06/12	31.1	14.05	31	13.65	13.60	0.1	2,998	0.00%
2018/06/11	10	14.75	2	14.80	14.40	8	2,942	0.27%
2018/06/08	0	0.00	5	14.00	14.45	-5	2,839	-0.18%
2018/06/07	6	14.73	4	14.78	14.25	2	2,805	0.07%
2018/06/06	31	14.15	27	14.29	14.30	4	2,681	0.15%
2018/06/05	57.1	15.54	35	15.27	14.65	22.1	2,553	0.87%
2018/06/04	46	14.70	20	15.06	15.20	26	2,193	1.19%
2018/06/01	8	14.60	3	14.28	14.20	5	1,947	0.26%
2018/05/31	2	13.75	15	13.74	13.75	-13	1,645	-0.79%
2018/05/30	4	12.70	10	12.60	12.50	-6	1,426	-0.42%
2018/05/29	10	12.50	1	12.55	12.30	9	1,353	0.67%
2018/05/28	0	0.00	3	12.13	12.15	-3	1,307	-0.23%
2018/05/25	0	0.00	3	11.60	11.60	-3	1,273	-0.24%
2018/05/23	6	12.01	0	0.00	11.80	6	1,260	0.48%
2018/05/22	2	12.30	1	12.10	12.20	1	1,240	0.08%
2018/05/21	0	0.00	4	12.43	12.45	-4	1,127	-0.35%
2018/05/16	1	11.75	1	12.35	11.90	0	1,007	0.00%
2018/05/15	1	12.45	2	12.30	12.65	-1	949	-0.11%
2018/05/14	6	12.44	7	12.54	12.05	-1	828	-0.12%
2018/05/11	0	0.00	3	11.80	11.55	-3	673	-0.45%
2018/05/08	0	0.00	2	11.10	11.10	-2	631	-0.32%
2018/04/30	2	11.00	0	0.00	10.90	2	869	0.23%
2018/04/19	0	0.00	1	11.25	11.20	-1	1,299	-0.08%
2018/04/17	2	11.20	0	0.00	11.20	2	1,300	0.15%
2018/04/16	0	0.00	1	11.55	11.55	-1	1,296	-0.08%
2018/04/12	2	11.40	2	11.68	11.60	0	1,281	0.00%
2018/04/11	0	0.00	4	11.41	11.45	-4	1,263	-0.32%
2018/03/30	5	12.08	0	0.00	12.00	5	1,249	0.40%
2018/03/29	0	0.00	1	12.40	12.30	-1	1,236	-0.08%
2018/03/23	0	0.00	5	12.20	12.20	-5	1,184	-0.42%
2018/03/22	0	0.00	3	12.57	12.45	-3	1,179	-0.25%
2018/03/21	0	0.00	3	12.40	12.45	-3	1,167	-0.26%
2018/03/16	2	11.90	0	0.00	11.90	2	1,143	0.17%
2018/03/14	0	11.95	0	0.00	11.95	0	1,145	0.00%
2018/03/13	0	0.00	0.8	12.00	12.00	-0.8	1,138	-0.07%
2018/03/12	0	0.00	2	11.93	11.90	-2	1,086	-0.18%
2018/03/08	1	11.70	4	11.79	11.80	-3	1,084	-0.28%
2018/02/23	0	0.00	1	11.20	11.25	-1	1,166	-0.09%
2018/02/22	1	11.25	0	0.00	11.10	1	1,188	0.08%
2018/02/08	0	0.00	2	11.05	11.15	-2	1,329	-0.15%
2018/02/06	2	11.40	1	11.20	10.90	1	1,354	0.07%
2018/02/05	0	0.00	3	11.80	11.80	-3	1,334	-0.22%
2018/01/31	0	0.00	7	12.21	12.30	-7	1,324	-0.53%
2018/01/30	5	12.30	0	0.00	12.25	5	1,327	0.38%
2018/01/25	7	13.09	17	13.06	12.60	-10	1,319	-0.76%
2018/01/24	1	12.95	4	12.95	12.95	-3	1,251	-0.24%
2018/01/23	10	12.80	0	0.00	12.55	10	1,155	0.87%
2018/01/22	2	12.23	11	12.28	12.20	-9	1,140	-0.79%
2018/01/19	27	12.99	0	0.00	12.45	27	1,135	2.38%
2018/01/18	6	12.54	0	0.00	12.90	6	926	0.65%
2018/01/17	15	12.45	0	0.00	12.70	15	842	1.78%
2018/01/03	0	0.00	1	11.90	11.80	-1	839	-0.12%