國建 (2501)-玉山券商分點個股進出

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

國建

(2501)

可現股當沖

股價
37.65
漲跌
▼1.70
漲幅
-4.32%
成交量
55,287張
產業
上市營建類股
168人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國建 (2501)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	68.2	37.89	255.4	37.53	37.65	-187.1	21,633	-0.87%	大賣/鉅額交易
2024/05/06	167.4	39.80	113.6	39.64	39.35	53.8	20,780	0.26%	大買/大賣/
2024/05/03	361.2	39.54	240.3	39.78	40.50	120.8	19,885	0.61%	大買/大賣/鉅額交易
2024/05/02	237.3	39.97	231.1	39.86	39.10	6.2	17,950	0.03%	大買/大賣/
2024/04/30	631.9	39.43	422.3	39.10	38.30	209.6	15,575	1.35%	大買/大賣/鉅額交易
2024/04/29	47.1	40.32	78	40.98	41.55	-30.9	13,448	-0.23%
2024/04/26	136.2	35.78	101.7	36.47	37.80	34.5	12,851	0.27%	大買/大賣/
2024/04/25	299	34.57	589	33.89	34.40	-290	11,879	-2.44%	大買/大賣/鉅額交易
2024/04/24	181.2	33.56	231.8	33.34	32.85	-50.6	10,550	-0.48%	大買/大賣/
2024/04/23	674.4	32.97	252	32.57	33.75	422.4	9,519	4.44%	大買/大賣/鉅額交易
2024/04/22	126	31.27	85.4	31.28	30.90	40.7	8,386	0.48%	大買/
2024/04/19	154.4	29.96	135.1	29.53	29.90	19.4	7,123	0.27%	大買/大賣/
2024/04/18	68	30.67	837.8	30.47	30.95	-769.8	6,612	-11.64%	大賣/鉅額交易
2024/04/17	862.8	29.55	21	29.10	29.70	841.8	5,966	14.11%	大買/鉅額交易
2024/04/16	27.3	27.72	23.2	27.82	27.55	4.1	5,489	0.07%
2024/04/15	80.5	28.89	75	29.06	28.15	5.5	5,214	0.11%
2024/04/12	201.4	29.56	121.2	29.20	29.10	80.3	4,827	1.66%	大買/大賣/
2024/04/11	142	28.71	340.2	28.42	29.40	-198.2	4,287	-4.62%	大買/大賣/鉅額交易
2024/04/10	87.1	25.86	19.8	27.11	27.35	67.3	3,590	1.87%
2024/04/09	69.5	24.75	41	24.84	24.90	28.5	3,205	0.89%
2024/04/08	7.5	23.44	21	23.37	23.70	-13.6	2,873	-0.47%
2024/04/03	22	21.70	0	0.00	21.55	22	2,650	0.83%
2024/04/02	38	22.10	3	22.17	22.20	35	2,606	1.34%
2024/04/01	1.2	21.94	1	21.80	22.00	0.2	2,564	0.01%
2024/03/29	23	21.29	9	21.40	21.45	14	2,509	0.56%
2024/03/28	21	21.31	0	0.00	21.25	21	2,487	0.84%
2024/03/27	1.3	21.61	0	0.00	21.65	1.3	2,443	0.05%
2024/03/26	61	21.28	1	21.35	21.15	60	2,392	2.51%
2024/03/25	41	21.21	35	21.25	21.25	6	2,471	0.24%
2024/03/22	26	20.81	0	0.00	20.70	26	2,459	1.06%
2024/03/21	0	0.00	1	20.80	20.90	-1	2,500	-0.04%
2024/03/20	21	20.58	5	20.59	20.60	16	2,617	0.61%
2024/03/19	8	20.58	51	20.58	20.75	-43	2,674	-1.61%
2024/03/18	38	20.54	26.2	20.58	20.60	11.8	2,678	0.44%
2024/03/15	29	20.10	19.2	20.49	20.30	9.8	2,628	0.37%
2024/03/14	101	19.20	3	19.13	19.05	98	2,452	4.00%	大買/
2024/03/13	3	18.97	0	0.00	19.00	3	2,433	0.12%
2024/03/11	5	18.30	0	0.00	18.65	5	2,431	0.21%
2024/03/08	100	18.30	1	18.25	18.25	99	2,431	4.07%
2024/03/07	104	18.30	0	0.00	18.35	104	2,457	4.23%	大買/鉅額交易
2024/03/06	3	18.37	0	0.00	18.35	3	2,448	0.12%
2024/03/05	5	18.25	0	0.00	18.25	5	2,450	0.20%
2024/03/04	22	18.27	1	18.40	18.25	21	2,461	0.85%
2024/03/01	21	18.36	4	18.40	18.35	17	2,459	0.69%
2024/02/27	14	18.45	10	18.45	18.40	4	2,490	0.16%
2024/02/26	9	18.58	0	0.00	18.60	9	2,514	0.36%
2024/02/22	9	18.77	0	0.00	18.80	9	2,558	0.35%
2024/02/21	6	18.85	14	18.94	18.85	-8	2,571	-0.31%
2024/02/20	18	18.80	1	18.90	18.85	17	2,573	0.66%
2024/02/19	2	19.00	2	19.03	19.10	0	2,561	0.00%
2024/02/16	11	19.00	0	0.00	18.95	11	2,563	0.43%
2024/02/15	1.4	19.24	4	19.19	19.30	-2.6	2,544	-0.10%
2024/02/05	4	18.83	2	18.98	19.00	2	2,530	0.08%
2024/02/02	2	18.95	1	19.10	18.90	1	2,522	0.04%
2024/02/01	2	19.35	20.2	19.30	19.35	-18.2	2,514	-0.72%
2024/01/31	0	0.00	6	19.09	19.15	-6	2,493	-0.24%
2024/01/30	1	19.20	0	0.00	19.00	1	2,481	0.04%
2024/01/29	1.1	19.14	100	18.90	19.20	-99	2,467	-4.01%
2024/01/26	1	18.60	200	18.60	18.70	-199	2,411	-8.25%	大賣/鉅額交易
2024/01/24	0	0.00	0.9	18.16	18.20	-0.9	2,373	-0.04%
2024/01/23	9	18.00	0	0.00	18.15	9	2,361	0.38%
2024/01/18	2	17.45	0	0.00	17.60	2	2,323	0.09%
2024/01/17	106	17.51	21	17.50	17.50	85	2,304	3.69%	大買/
2024/01/16	8	17.91	1	18.05	17.95	7	2,244	0.31%
2024/01/15	0	0.00	2	18.20	18.35	-2	2,206	-0.09%
2024/01/12	0	0.00	11	18.15	18.15	-11	2,210	-0.50%
2024/01/11	0	0.00	0	18.30	18.45	0	2,205	0.00%
2024/01/10	4	18.15	10.1	18.20	18.15	-6.1	2,224	-0.27%
2024/01/09	0	0.00	0.1	18.53	18.45	-0.1	2,197	0.00%
2024/01/08	6	18.72	24.1	18.76	18.75	-18.1	2,150	-0.84%
2024/01/05	0	0.00	5.1	18.68	18.80	-5.1	2,125	-0.24%
2024/01/04	41	18.32	3.3	18.25	18.40	37.7	2,089	1.80%
2024/01/03	158.1	18.29	1	18.35	18.25	157	2,116	7.42%	大買/鉅額交易
2024/01/02	96.3	18.51	2	18.65	18.60	94.3	2,064	4.57%
2023/12/29	0	0.00	17	18.08	18.15	-17	1,969	-0.86%
2023/12/28	0	0.00	2	17.75	17.70	-2	1,907	-0.10%
2023/12/27	7.3	17.60	30	17.47	17.70	-22.7	1,882	-1.21%
2023/12/26	0	0.00	1	17.15	17.35	-1	1,853	-0.05%
2023/12/22	0.1	16.95	1	16.90	16.95	-0.9	1,838	-0.05%
2023/12/21	1	17.05	0	0.00	17.00	1	1,826	0.05%
2023/12/20	109.1	16.94	0	0.00	16.80	109.1	1,808	6.03%	大買/鉅額交易
2023/12/19	6	17.18	1	17.20	17.20	5	1,689	0.30%
2023/12/18	5	17.36	10	17.30	17.25	-5	1,639	-0.30%
2023/12/15	40	17.01	1	17.15	17.40	39	1,570	2.48%
2023/12/14	2	16.80	0	0.00	17.00	2	1,417	0.14%
2023/12/13	14	16.45	0	0.00	16.50	14	1,301	1.08%
2023/12/12	2	16.25	10	16.30	16.30	-8	1,244	-0.64%
2023/12/11	25	16.25	2	16.30	16.25	23	1,214	1.89%
2023/12/08	21	16.14	0	0.00	16.20	21	1,188	1.77%
2023/12/07	3	16.15	0	0.00	16.15	3	1,168	0.26%
2023/12/06	10	16.26	0	0.00	16.25	10	1,150	0.87%
2023/12/04	0	0.00	11	16.25	16.20	-11	1,100	-1.00%
2023/12/01	0	0.00	2	16.00	16.00	-2	1,066	-0.19%
2023/11/29	5.1	15.90	0	0.00	15.95	5.1	1,042	0.49%
2023/11/27	4	15.98	0.5	16.00	15.95	3.5	1,001	0.35%
2023/11/24	23	16.11	1	16.10	16.05	22	964	2.28%
2023/11/22	16	16.05	3	16.00	16.15	13	888	1.46%
2023/11/21	0	0.00	0.1	15.75	15.90	-0.1	826	-0.01%
2023/11/20	3	15.50	0	0.00	15.75	3	805	0.37%
2023/11/16	9	15.54	0	0.00	15.55	9	774	1.16%
2023/11/15	0	0.00	5	15.60	15.60	-5	768	-0.65%
2023/11/13	2	15.45	0	0.00	15.30	2	769	0.26%
2023/11/10	5	15.45	0	0.00	15.45	5	764	0.65%
2023/11/09	2	15.45	3	15.50	15.45	-1	769	-0.13%
2023/11/08	1	15.40	0	0.00	15.40	1	778	0.13%
2023/11/07	2	15.35	0	0.00	15.40	2	785	0.25%
2023/11/06	13	15.35	0	0.00	15.45	13	780	1.67%
2023/11/03	26	15.30	0	0.00	15.35	26	771	3.37%
2023/11/02	0	0.00	10.3	15.35	15.20	-10.3	770	-1.33%
2023/10/27	0	0.00	0.3	15.20	15.20	-0.3	765	-0.04%
2023/10/26	1	15.10	0	0.00	15.10	1	780	0.13%
2023/10/25	1	15.20	0	0.00	15.25	1	788	0.13%
2023/10/24	2	15.18	7	15.16	15.15	-5	793	-0.63%
2023/10/23	0	0.00	3	15.20	15.10	-3	800	-0.37%
2023/10/20	2	15.05	0	0.00	15.10	2	789	0.25%
2023/10/19	13	15.02	0	0.00	15.10	13	779	1.67%
2023/10/11	0.1	15.50	34	15.44	15.50	-33.9	703	-4.82%
2023/10/06	0	0.00	6	15.03	15.00	-6	665	-0.90%
2023/10/05	0.1	14.95	1	14.95	15.00	-0.9	674	-0.13%
2023/10/04	10	15.00	0	0.00	15.00	10	675	1.48%
2023/10/03	0	0.00	7	15.16	15.20	-7	678	-1.03%
2023/10/02	0	0.00	6	15.10	15.10	-6	689	-0.87%
2023/09/28	0	0.00	6	15.13	15.05	-6	697	-0.86%
2023/09/27	0.1	15.00	0	0.00	15.00	0.1	703	0.01%
2023/09/26	1	14.96	0	0.00	14.95	1	712	0.14%
2023/09/25	1	15.00	0	0.00	15.05	1	719	0.14%
2023/09/22	1.1	15.05	0	0.00	15.05	1.1	723	0.15%
2023/09/21	0	0.00	31	15.12	15.10	-31	729	-4.25%
2023/09/19	0	0.00	7	15.26	15.15	-7	725	-0.97%
2023/09/18	0	0.00	0.3	15.15	15.25	-0.3	723	-0.04%
2023/09/15	0	0.00	2	15.30	15.25	-2	732	-0.27%
2023/09/14	0	0.00	5	15.20	15.25	-5	738	-0.68%
2023/09/12	0	0.00	5	15.20	15.20	-5	758	-0.66%
2023/09/11	0	0.00	2	15.15	15.15	-2	776	-0.26%
2023/09/07	4	15.00	0	0.00	15.10	4	801	0.50%
2023/09/06	0.2	15.09	1	15.05	15.05	-0.8	812	-0.10%
2023/09/04	0.1	15.30	0	0.00	15.30	0.1	819	0.01%
2023/09/01	1	15.20	0	0.00	15.25	1	834	0.12%
2023/08/31	1	15.15	0	0.00	15.15	1	842	0.12%
2023/08/30	0.1	15.05	0	0.00	15.10	0.1	844	0.02%
2023/08/29	5	15.00	1	15.05	15.05	4	853	0.47%
2023/08/25	0.1	14.90	0	0.00	14.90	0.1	874	0.01%
2023/08/24	1	14.95	0.1	14.95	14.90	0.9	879	0.10%
2023/08/22	2.1	14.93	0	0.00	14.95	2.1	876	0.24%
2023/08/21	1	15.00	0	0.00	15.00	1	880	0.11%
2023/08/18	2.1	15.03	0	0.00	15.00	2.1	883	0.24%
2023/08/17	4	14.90	0	0.00	14.95	4	877	0.46%
2023/08/16	13	15.00	0	0.00	15.00	13	863	1.51%
2023/08/14	90	15.30	0	0.00	15.10	90	859	10.48%
2023/08/11	3	15.50	0	0.00	15.50	3	849	0.35%
2023/08/07	1	15.70	0	0.00	15.80	1	869	0.11%
2023/08/04	3	15.70	0	0.00	15.70	3	874	0.34%
2023/07/28	2	15.60	0	0.00	15.70	2	853	0.23%
2023/07/27	0	0.00	2	15.65	15.65	-2	860	-0.23%
2023/07/25	2	15.58	2.7	15.53	15.60	-0.7	886	-0.08%
2023/07/24	3	15.57	0	0.00	15.60	3	884	0.34%
2023/07/21	1	15.70	0	0.00	15.65	1	880	0.11%
2023/07/20	2	15.80	0	0.00	15.80	2	883	0.23%
2023/07/19	2	15.65	0	0.00	15.65	2	885	0.23%
2023/07/18	3	15.73	0	0.00	15.75	3	885	0.34%
2023/07/14	1	15.85	0	0.00	15.90	1	880	0.11%
2023/07/13	2	15.88	2	15.95	15.90	0	885	0.00%
2023/07/12	2	16.20	0	0.00	16.20	2	882	0.23%
2023/07/10	2	15.95	0	0.00	16.05	2	882	0.23%
2023/07/07	2	16.00	0	0.00	16.10	2	873	0.23%
2023/07/04	2	16.25	0	0.00	16.25	2	830	0.24%
2023/07/03	0	0.00	5	16.35	16.30	-5	819	-0.61%
2023/06/30	0	0.00	5	16.30	16.30	-5	807	-0.62%
2023/06/27	5.1	16.35	0	0.00	16.30	5.1	780	0.65%
2023/06/16	1	16.25	2	16.25	16.20	-1	756	-0.13%
2023/06/14	2	16.23	0	0.00	16.25	2	719	0.28%
2023/06/13	1	16.20	1	16.25	16.25	0	718	0.00%
2023/06/12	1	16.20	10	16.35	16.25	-9	710	-1.27%
2023/06/09	1	16.35	0	0.00	16.35	1	697	0.14%
2023/06/08	2	16.30	0	0.00	16.30	2	692	0.29%
2023/06/07	1	16.30	0	0.00	16.35	1	693	0.14%
2023/06/06	1	16.35	0	0.00	16.35	1	679	0.15%
2023/06/05	1	16.40	0	0.00	16.45	1	671	0.15%
2023/06/01	1	16.25	0	0.00	16.25	1	658	0.15%
2023/05/26	1	16.25	0	0.00	16.30	1	638	0.16%
2023/05/25	1	16.45	0	0.00	16.40	1	639	0.16%
2023/05/24	0	0.00	3	16.55	16.60	-3	634	-0.47%
2023/05/19	0.1	16.40	6	16.35	16.35	-5.9	624	-0.95%
2023/05/18	0.1	16.50	0.6	16.45	16.50	-0.5	615	-0.08%
2023/05/17	1	16.25	4	16.40	16.50	-3	604	-0.50%
2023/05/16	1	16.20	1	16.30	16.30	0	585	0.00%
2023/05/15	5	16.09	3.1	16.15	16.20	1.9	577	0.33%
2023/05/12	5	16.18	0	0.00	16.25	5	571	0.87%
2023/05/11	6	16.25	0	0.00	16.25	6	569	1.05%
2023/05/10	4	16.40	0	0.00	16.40	4	554	0.72%
2023/05/09	4	16.41	0	0.00	16.45	4	552	0.72%
2023/05/08	0.1	16.55	0	0.00	16.50	0.1	554	0.02%
2023/05/05	1.1	16.41	0	0.00	16.60	1.1	555	0.20%
2023/05/04	0	0.00	5	16.45	16.50	-5	558	-0.90%
2023/05/03	4.1	16.40	0	0.00	16.40	4.1	556	0.74%
2023/05/02	4	16.63	0	0.00	16.60	4	540	0.74%
2023/04/28	2.1	16.80	1	16.85	16.90	1.1	521	0.21%
2023/04/27	1	17.10	0	0.00	17.10	1	498	0.20%
2023/04/26	0	0.00	1	17.10	17.20	-1	501	-0.20%
2023/04/25	0.1	17.00	0	0.00	17.00	0.1	501	0.02%
2023/04/24	2	16.95	0	0.00	17.05	2	499	0.40%
2023/04/21	6	16.99	0	0.00	16.95	6	506	1.18%
2023/04/20	1	17.10	0	0.00	17.15	1	504	0.20%
2023/04/19	0	0.00	1.6	17.22	17.25	-1.6	511	-0.32%
2023/04/18	0.1	17.30	0	0.00	17.20	0.1	513	0.02%
2023/04/10	0.1	17.10	7.6	17.08	17.15	-7.5	499	-1.50%
2023/04/07	2	17.20	0	0.00	17.15	2	503	0.40%
2023/03/27	5	17.10	0	0.00	17.10	5	552	0.91%
2023/03/24	0	0.00	2	17.25	17.20	-2	565	-0.35%
2023/03/22	2	17.20	1	17.25	17.25	1	585	0.17%
2023/03/20	2	16.75	0	0.00	16.80	2	646	0.31%
2023/03/16	5.3	16.72	14	16.67	16.70	-8.7	649	-1.34%
2023/03/15	1	17.00	0	0.00	17.00	1	637	0.16%
2023/03/14	5	17.05	0	0.00	17.05	5	634	0.79%
2023/03/13	2.4	17.09	0	0.00	17.15	2.4	635	0.37%
2023/03/10	2	17.08	6	17.14	17.05	-4	629	-0.64%
2023/03/09	2	17.48	0	0.00	17.35	2	628	0.32%
2023/03/08	2	17.50	19	17.55	17.60	-17	633	-2.68%
2023/03/07	1.1	17.50	0	0.00	17.55	1.1	632	0.17%
2023/03/06	1	17.35	3	17.37	17.35	-2	634	-0.32%
2023/02/24	0	0.00	5	17.19	17.30	-5	659	-0.76%
2023/02/21	0	0.00	3	16.77	16.75	-3	651	-0.46%
2023/02/20	1	16.80	0	0.00	16.75	1	667	0.15%
2023/02/17	2	16.70	4	16.70	16.70	-2	672	-0.30%
2023/02/16	1	16.65	0	0.00	16.75	1	693	0.14%
2023/02/15	1	16.65	0	0.00	16.65	1	702	0.14%
2023/02/14	2	16.80	0	0.00	16.80	2	713	0.28%
2023/02/13	1	16.50	35	16.54	16.75	-34	717	-4.74%
2023/02/10	0	0.00	5	16.65	16.60	-5	720	-0.69%
2023/02/09	1.5	16.77	0	0.00	16.80	1.5	722	0.21%
2023/02/06	0	0.00	1	16.60	16.70	-1	723	-0.14%
2023/02/02	0	0.00	2	16.28	16.35	-2	721	-0.28%
2023/02/01	3	16.23	1	16.30	16.30	2	719	0.28%
2023/01/30	5	16.11	1	16.10	16.10	4	726	0.55%
2023/01/16	2	16.03	0	0.00	16.05	2	738	0.27%
2023/01/13	3	16.13	0	0.00	16.10	3	737	0.41%
2023/01/12	0.5	16.30	0	0.00	16.30	0.5	798	0.06%
2023/01/11	2.5	16.21	0	0.00	16.20	2.5	798	0.31%
2023/01/10	1.5	16.22	0	0.00	16.15	1.5	792	0.19%
2023/01/09	0	0.00	13.1	16.05	16.25	-13.1	786	-1.67%
2023/01/06	1	16.00	0.2	16.00	16.05	0.8	777	0.10%
2023/01/05	4	15.80	0	0.00	15.90	4	778	0.51%
2023/01/04	2.2	15.70	0	0.00	15.75	2.2	769	0.29%
2023/01/03	0	0.00	2	15.28	15.40	-2	764	-0.26%
2022/12/30	2	15.20	0	0.00	15.25	2	776	0.26%
2022/12/29	2.5	15.16	0	0.00	15.20	2.5	777	0.32%
2022/12/28	2.2	15.21	0	0.00	15.25	2.2	779	0.28%
2022/12/27	1.2	15.35	0	0.00	15.40	1.2	775	0.15%
2022/12/26	1	15.20	0	0.00	15.20	1	776	0.13%
2022/12/23	1	15.20	0	0.00	15.20	1	779	0.13%
2022/12/21	4.2	15.20	0	0.00	15.15	4.2	769	0.55%
2022/12/20	4.2	15.33	0	0.00	15.25	4.2	747	0.56%
2022/12/16	17.1	15.45	0	0.00	15.45	17.1	732	2.33%
2022/12/15	11.1	15.65	14	15.65	15.65	-2.9	718	-0.40%
2022/12/14	5.2	15.59	1	15.60	15.80	4.2	714	0.59%
2022/12/12	33	15.82	7	15.76	15.60	26	687	3.78%
2022/12/09	0	15.50	0	0.00	15.25	0	630	0.00%
2022/12/08	2	15.23	0	0.00	15.25	2	628	0.32%
2022/12/07	1	15.30	0	0.00	15.30	1	627	0.16%
2022/12/06	3	15.35	0	0.00	15.30	3	626	0.48%
2022/12/05	0	0.00	10	15.50	15.50	-10	626	-1.60%
2022/12/02	1	15.40	2	15.45	15.45	-1	621	-0.16%
2022/12/01	2	15.53	0	0.00	15.45	2	622	0.32%
2022/11/30	1	15.40	0	0.00	15.50	1	614	0.16%
2022/11/29	0	15.45	0	0.00	15.35	0	608	0.00%
2022/11/28	1	15.20	0	0.00	15.25	1	605	0.17%
2022/11/16	7	14.85	0	0.00	14.80	7	595	1.18%
2022/11/15	10	14.95	0	0.00	15.00	10	585	1.71%
2022/11/11	8	14.75	2	14.65	14.75	6	560	1.07%
2022/11/10	1	14.50	0	0.00	14.60	1	560	0.18%
2022/11/08	1	14.80	0	0.00	14.80	1	550	0.18%
2022/11/07	2	14.75	0	0.00	14.85	2	560	0.36%
2022/11/04	3	14.47	0	0.00	14.55	3	565	0.53%
2022/11/03	2	14.50	0	0.00	14.50	2	561	0.36%
2022/11/02	2.1	14.53	0	0.00	14.60	2.1	556	0.37%
2022/11/01	1	14.50	5	14.60	14.55	-4	550	-0.73%
2022/10/31	1.1	14.51	0	0.00	14.50	1.1	548	0.20%
2022/10/28	15.1	14.61	0	0.00	14.55	15.1	547	2.75%
2022/10/25	2	14.55	0	0.00	14.60	2	533	0.38%
2022/10/24	3	14.70	0.9	14.70	14.70	2.1	521	0.40%
2022/10/20	15.4	14.77	0	0.00	15.00	15.4	507	3.03%
2022/10/19	3	15.22	0	0.00	15.20	3	439	0.68%
2022/10/13	7	15.29	0	0.00	15.25	7	437	1.60%
2022/10/12	3	15.48	0	0.00	15.60	3	428	0.70%
2022/10/11	1.1	15.51	0	0.00	15.55	1.1	432	0.25%
2022/10/07	2	15.73	1	15.75	15.75	1	432	0.23%
2022/10/05	4	16.00	0	0.00	15.90	4	431	0.93%
2022/10/04	4.1	15.91	0	0.00	15.95	4.1	431	0.94%
2022/10/03	0.1	16.05	10	15.95	15.90	-9.9	431	-2.30%
2022/09/28	0.1	16.30	2	16.05	16.10	-1.9	421	-0.46%
2022/09/26	1	16.35	0	0.00	16.30	1	421	0.24%
2022/09/23	2	16.65	0	0.00	16.55	2	419	0.48%
2022/09/21	4	16.59	0	0.00	16.65	4	426	0.94%
2022/09/16	1	16.80	0	0.00	16.70	1	434	0.23%
2022/09/14	0	0.00	1	16.75	16.80	-1	437	-0.23%
2022/09/12	0	0.00	2	17.10	17.05	-2	441	-0.45%
2022/09/07	1	16.70	0	0.00	16.70	1	441	0.23%
2022/09/02	8.1	16.90	0	0.00	16.90	8.1	440	1.83%
2022/09/01	0	0.00	0.1	17.00	17.05	-0.1	439	-0.02%
2022/08/31	1	16.90	0	0.00	17.30	1	426	0.23%
2022/08/30	0	0.00	0.3	17.02	16.95	-0.3	417	-0.07%
2022/08/29	0.1	17.05	0	0.00	16.90	0.1	419	0.01%
2022/08/25	1	17.25	0	0.00	17.20	1	410	0.24%
2022/08/24	2	16.85	0	0.00	16.95	2	401	0.50%
2022/08/23	2	16.83	0	0.00	16.80	2	404	0.49%
2022/08/22	0.1	16.85	0	0.00	16.90	0.1	404	0.02%
2022/08/18	11	16.75	0	0.00	16.75	11	396	2.78%
2022/08/17	1.2	16.85	1	16.85	16.80	0.2	399	0.04%
2022/08/16	1	16.70	0	0.00	16.80	1	389	0.26%
2022/08/15	1	16.85	0	0.00	16.85	1	384	0.26%
2022/08/12	4	16.96	0	0.00	16.95	4	380	1.05%
2022/08/11	2.1	16.48	0	0.00	16.55	2.1	364	0.57%
2022/08/08	3	16.13	1.2	16.18	16.15	1.8	364	0.49%
2022/08/04	1.4	16.03	1	16.10	16.10	0.4	370	0.11%
2022/08/02	2	16.38	0	0.00	16.35	2	375	0.53%
2022/08/01	2	16.43	0	0.00	16.55	2	381	0.52%
2022/07/29	2	16.50	0	0.00	16.50	2	384	0.52%
2022/07/25	2	16.60	0	0.00	16.60	2	392	0.51%
2022/07/21	0	0.00	0.1	16.60	16.65	-0.1	391	-0.03%
2022/07/20	0.1	16.50	0	0.00	16.50	0.1	387	0.03%
2022/07/18	3	16.45	0	0.00	16.40	3	384	0.78%
2022/07/15	2	16.10	0	0.00	16.20	2	385	0.52%
2022/07/12	1	16.80	0	0.00	16.70	1	361	0.28%
2022/07/08	0	0.00	1	17.20	17.20	-1	351	-0.28%
2022/07/04	1	17.40	1	17.35	17.30	0	364	0.00%
2022/06/23	0.1	17.55	0	0.00	17.70	0.1	379	0.04%
2022/06/21	0	0.00	10	17.50	17.65	-10	389	-2.57%
2022/06/20	1.6	17.39	10	17.40	17.35	-8.4	387	-2.17%
2022/06/17	2.2	17.50	0	0.00	17.45	2.2	389	0.56%
2022/06/16	3	17.70	0	0.00	17.60	3	390	0.77%
2022/06/15	2	17.65	0	0.00	17.70	2	401	0.50%
2022/06/14	1	17.60	0	0.00	17.60	1	405	0.25%
2022/06/09	1	17.85	0	0.00	17.90	1	402	0.25%
2022/06/06	1	17.85	0	0.00	17.80	1	411	0.24%
2022/06/01	3	18.00	0	0.00	17.90	3	427	0.70%
2022/05/27	1	17.95	0	0.00	17.95	1	426	0.23%
2022/05/24	1	18.00	0	0.00	18.10	1	437	0.23%
2022/05/18	1	18.15	0	0.00	18.20	1	444	0.23%
2022/05/12	3.5	17.64	0	0.00	17.55	3.5	440	0.79%
2022/05/11	1.2	17.85	0	0.00	17.90	1.2	441	0.27%
2022/05/10	1	17.85	0.1	18.00	18.00	0.9	442	0.21%
2022/05/09	5	18.00	0	18.25	18.05	5	438	1.14%
2022/05/06	3	18.20	0.2	18.35	18.25	2.9	438	0.65%
2022/04/29	0.1	18.50	0	0.00	18.40	0.1	469	0.02%
2022/04/27	1	18.35	0	0.00	18.40	1	476	0.21%
2022/04/26	2	18.60	0	0.00	18.60	2	477	0.42%
2022/04/25	1	18.50	1	18.65	18.50	0	481	0.00%
2022/04/21	0	0.00	0.1	18.95	18.85	-0.1	473	-0.02%
2022/04/20	0	0.00	2.3	18.76	18.75	-2.3	467	-0.49%
2022/04/11	1.1	18.65	0	0.00	18.65	1.1	480	0.23%
2022/04/07	1	18.80	0.3	18.85	18.75	0.7	469	0.15%
2022/04/01	20	18.90	0	0.00	18.85	20	458	4.36%
2022/03/28	100	18.85	0	0.00	18.85	100	446	22.38%
2022/03/25	0	0.00	1	18.85	19.00	-1	438	-0.23%
2022/03/24	1	18.85	0	0.00	18.80	1	424	0.24%
2022/03/21	0	0.00	0.9	18.91	18.90	-0.9	428	-0.20%
2022/03/18	1	18.80	0	0.00	19.05	1	425	0.24%
2022/03/15	1	18.70	0	0.00	18.65	1	419	0.24%
2022/03/14	2	18.80	1.8	18.78	18.80	0.2	430	0.05%
2022/03/11	2	18.80	0	0.00	18.70	2	441	0.45%
2022/03/09	2	18.73	0	0.00	18.80	2	451	0.44%
2022/03/08	3.1	18.70	5	18.65	18.70	-1.9	447	-0.42%
2022/03/07	7	18.76	0	0.00	18.80	7	443	1.58%
2022/03/04	2	18.90	0	0.00	19.05	2	435	0.46%
2022/03/01	0	0.00	0.2	19.20	19.05	-0.2	435	-0.03%
2022/02/24	5	18.95	0	0.00	18.95	5	432	1.16%
2022/02/23	1	19.00	0	0.00	19.00	1	428	0.23%
2022/02/15	1	18.90	0	0.00	19.00	1	445	0.22%
2022/02/14	2	18.90	0	0.00	18.95	2	442	0.45%
2022/02/11	3.1	19.01	0	0.00	19.00	3.1	441	0.69%
2022/02/10	1	19.05	0	0.00	19.15	1	434	0.23%
2022/02/08	3	19.00	0	0.00	19.10	3	428	0.70%
2022/02/07	1	19.00	0	0.00	19.00	1	419	0.24%
2022/01/26	0.1	18.95	1	18.90	18.85	-0.9	414	-0.23%
2022/01/25	7.3	18.89	0	0.00	18.90	7.3	413	1.77%
2022/01/24	1	19.00	0	0.00	19.05	1	390	0.26%
2022/01/21	1	19.05	0	0.00	19.05	1	388	0.26%
2022/01/20	0.1	19.10	0	0.00	19.20	0.1	385	0.04%
2022/01/17	0	0.00	0.5	19.20	19.20	-0.5	386	-0.14%
2022/01/14	0	0.00	1	19.15	19.20	-1	391	-0.26%
2022/01/13	1	19.25	0	0.00	19.30	1	397	0.25%
2022/01/12	0.1	19.15	0	0.00	19.25	0.1	396	0.03%
2022/01/11	11	19.15	0	0.00	19.15	11	395	2.78%
2022/01/10	1	19.20	0	0.00	19.10	1	391	0.26%
2022/01/07	0.2	19.10	0	0.00	19.10	0.2	389	0.05%
2022/01/05	2	19.10	0	0.00	19.20	2	390	0.51%
2021/12/29	1	19.20	0	0.00	19.35	1	397	0.25%
2021/12/28	1	19.25	3	19.20	19.25	-2	399	-0.50%
2021/12/27	2	19.15	0	0.00	19.20	2	402	0.50%
2021/12/24	1.2	19.19	0	0.00	19.20	1.2	408	0.29%
2021/12/23	1	19.15	1	19.15	19.25	0	412	0.00%
2021/12/22	5	19.15	0	0.00	19.20	5	419	1.19%
2021/12/20	7	19.10	0	0.00	19.10	7	416	1.68%
2021/12/16	1	19.15	0	0.00	19.10	1	414	0.24%
2021/12/15	0	0.00	0.2	19.15	19.15	-0.2	417	-0.05%
2021/12/14	2	19.18	0	0.00	19.20	2	418	0.48%
2021/12/10	2	19.28	0	0.00	19.25	2	419	0.48%
2021/12/09	0.3	19.20	0	0.00	19.25	0.3	420	0.07%
2021/12/08	0.2	19.25	0	0.00	19.20	0.2	413	0.05%
2021/12/07	2	19.25	2	19.30	19.30	0	402	0.00%
2021/12/06	0	0.00	537	19.32	19.35	-537	395	-135.62%	大賣/鉅額交易
2021/12/03	1	19.40	2	19.40	19.45	-1	391	-0.26%
2021/12/01	0	0.00	1	19.55	19.65	-1	394	-0.25%
2021/11/25	0	0.00	10	19.60	19.55	-10	389	-2.56%
2021/11/24	13	19.73	0	0.00	19.65	13	392	3.31%
2021/11/22	0	0.00	6	19.69	19.75	-6	391	-1.53%
2021/11/18	0	0.00	5	19.70	19.80	-5	387	-1.29%
2021/11/11	1	19.35	0	0.00	19.45	1	433	0.23%
2021/11/05	0	0.00	1	19.40	19.40	-1	477	-0.21%
2021/11/04	5	19.55	0	0.00	19.45	5	482	1.04%
2021/11/02	0.2	19.40	1	19.35	19.35	-0.8	500	-0.16%
2021/10/29	6	19.51	0	0.00	19.50	6	518	1.16%
2021/10/28	0	0.00	5	19.60	19.60	-5	520	-0.96%
2021/10/25	0	0.00	1	19.65	19.65	-1	547	-0.18%
2021/10/22	20	19.60	0	0.00	19.55	20	558	3.58%
2021/10/19	0	0.00	0.1	19.45	19.45	-0.1	576	-0.02%
2021/10/07	20	19.20	0	0.00	19.20	20	616	3.24%
2021/10/06	4	19.10	0	0.00	19.10	4	622	0.64%
2021/10/01	1	19.10	0	0.00	19.10	1	628	0.16%
2021/09/30	10.1	19.25	2	19.20	19.25	8.1	632	1.28%
2021/09/29	10	19.25	0	0.00	19.15	10	630	1.58%
2021/09/17	0	0.00	69.1	19.25	19.45	-69.1	660	-10.46%
2021/09/16	0	0.00	20	19.25	19.25	-20	660	-3.03%
2021/09/15	1.1	19.20	0	0.00	19.25	1.1	670	0.16%
2021/09/08	0	0.00	6	19.10	19.10	-6	701	-0.86%
2021/09/07	0	0.00	3	19.25	19.30	-3	708	-0.42%
2021/09/03	0	0.00	5	19.55	19.50	-5	720	-0.69%
2021/09/01	0	0.00	5	19.55	19.55	-5	727	-0.69%
2021/08/27	1	19.50	0	0.00	19.45	1	734	0.14%
2021/08/25	0	0.00	0.6	19.50	19.55	-0.6	745	-0.08%
2021/08/24	0	0.00	1	19.30	19.35	-1	748	-0.13%
2021/08/20	0.2	19.05	0	0.00	19.05	0.2	760	0.03%
2021/08/19	0.1	19.05	5	19.10	19.00	-4.9	757	-0.65%
2021/08/17	1	19.30	0	0.00	19.10	1	752	0.13%
2021/08/13	2.1	20.20	5	20.18	20.10	-2.9	714	-0.41%
2021/08/12	2.1	20.42	0	0.00	20.30	2.1	716	0.29%
2021/08/11	0	0.00	2	20.40	20.45	-2	721	-0.28%
2021/08/10	1	20.40	0	0.00	20.40	1	734	0.14%
2021/08/09	1	20.60	0	0.00	20.50	1	787	0.13%
2021/08/06	0	0.00	1	20.65	20.65	-1	822	-0.12%
2021/08/05	3	20.65	2	20.80	20.65	1	858	0.12%
2021/08/04	2	20.90	0	0.00	20.80	2	955	0.21%
2021/08/03	0	0.00	10	20.95	21.00	-10	985	-1.01%
2021/07/30	3	20.90	1	20.80	20.90	2	1,018	0.20%
2021/07/29	0	0.00	1	20.75	20.90	-1	1,027	-0.10%
2021/07/28	3	20.50	2.6	20.60	20.55	0.4	1,036	0.04%
2021/07/27	0	0.00	3.3	20.77	20.70	-3.3	1,070	-0.31%
2021/07/26	3	20.70	10	20.80	20.70	-7	1,087	-0.64%
2021/07/23	0	0.00	10	20.50	20.55	-10	1,172	-0.85%
2021/07/22	5	20.40	2.8	20.34	20.50	2.2	1,256	0.18%
2021/07/21	0	0.00	0	20.05	20.25	0	1,291	0.00%
2021/07/20	1	20.05	0	0.00	20.00	1	1,309	0.08%
2021/07/16	5	20.15	1	20.15	20.15	4	1,482	0.27%
2021/07/15	5	20.10	1	20.10	20.15	4	1,521	0.26%
2021/07/13	1	20.05	0	0.00	20.10	1	1,650	0.06%
2021/07/07	20	20.05	0	0.00	20.05	20	1,769	1.13%
2021/07/02	0	0.00	9	19.83	19.80	-9	1,842	-0.49%
2021/06/30	1	19.75	0	0.00	19.80	1	1,866	0.05%
2021/06/29	1	19.80	0	0.00	19.80	1	1,876	0.05%
2021/06/25	0	0.00	3	20.15	20.10	-3	1,898	-0.16%
2021/06/24	0	0.00	0.1	20.05	20.10	-0.1	1,911	-0.01%
2021/06/23	0.1	18.15	3.5	19.94	20.25	-3.4	1,912	-0.18%
2021/06/22	0	0.00	0.4	19.75	19.70	-0.4	1,894	-0.02%
2021/06/18	0.1	19.70	0	0.00	19.75	0.1	1,895	0.00%
2021/06/17	0.1	19.75	0	0.00	19.75	0.1	1,920	0.00%
2021/06/16	0	19.60	0	0.00	19.75	0	1,968	0.00%
2021/06/15	0	0.00	15	19.75	19.75	-15	1,965	-0.76%
2021/06/11	1	19.80	0	0.00	19.80	1	1,975	0.05%
2021/06/08	2.2	19.75	0	0.00	19.75	2.2	1,989	0.11%
2021/06/07	0.1	19.70	0	0.00	19.75	0.1	2,001	0.00%
2021/06/04	1	19.70	2	19.80	19.80	-1	2,014	-0.05%
2021/06/03	6	19.82	0	0.00	19.90	6	2,023	0.30%
2021/06/02	3	19.75	1	19.70	19.95	2	2,028	0.10%
2021/06/01	2	19.85	0	0.00	19.75	2	2,021	0.10%
2021/05/31	3.2	19.85	0	0.00	19.80	3.2	2,026	0.16%
2021/05/28	0.5	19.77	0	0.00	19.75	0.5	2,035	0.03%
2021/05/27	0	0.00	25	19.50	19.75	-25	2,036	-1.23%
2021/05/24	2	19.50	5	19.60	19.45	-3	2,052	-0.15%
2021/05/21	2.1	19.68	1	19.50	19.60	1.1	2,062	0.05%
2021/05/18	0.7	20.36	0	0.00	19.40	0.7	2,056	0.03%
2021/05/17	3	19.15	0	0.00	19.00	3	2,051	0.15%
2021/05/14	1	19.40	2	19.45	19.55	-1	2,003	-0.05%
2021/05/13	7	19.32	0	0.00	19.30	7	1,961	0.36%
2021/05/12	16	19.76	4	19.63	19.60	12	1,919	0.63%
2021/05/11	4	20.68	14.3	20.16	20.15	-10.3	1,820	-0.57%
2021/05/10	4	20.93	0	0.00	20.95	4	1,792	0.22%
2021/05/07	1	20.50	0	0.00	20.45	1	1,779	0.06%
2021/05/06	0	0.00	2	20.90	20.55	-2	1,762	-0.11%
2021/05/05	0.1	20.35	1	20.60	20.60	-0.9	1,753	-0.05%
2021/05/04	3	21.03	2	20.40	20.40	1	1,738	0.06%
2021/05/03	1	21.40	2.1	21.44	21.15	-1.1	1,707	-0.06%
2021/04/29	0	0.00	4	21.65	21.45	-4	1,692	-0.24%
2021/04/28	5	22.21	0	0.00	22.20	5	1,611	0.31%
2021/04/27	0.1	21.85	3	22.05	22.10	-3	1,548	-0.19%
2021/04/26	0.1	21.55	2	21.45	21.55	-2	1,510	-0.13%
2021/04/23	1	21.50	1	21.55	21.50	0	1,519	0.00%
2021/04/22	51	22.20	2.2	22.22	21.65	48.8	1,491	3.27%
2021/04/21	1.2	21.43	0	0.00	21.50	1.2	1,359	0.09%
2021/04/20	43.3	21.37	0	0.00	21.30	43.3	1,328	3.26%
2021/04/19	2	21.80	11	21.69	21.65	-9	1,285	-0.70%
2021/04/16	11	20.78	11	20.81	20.95	0	1,230	0.00%
2021/04/14	5	20.30	11	20.23	20.35	-6	1,175	-0.51%
2021/04/13	0	0.00	2	20.30	20.15	-2	1,160	-0.17%
2021/04/08	0	0.00	1	19.80	19.80	-1	1,072	-0.09%
2021/04/07	0	0.00	2	19.75	19.80	-2	1,063	-0.19%
2021/04/06	0	0.00	0	19.75	19.80	0	1,046	0.00%
2021/04/01	0	0.00	0	19.75	19.80	0	1,040	0.00%
2021/03/31	2	19.80	0.3	19.70	19.75	1.7	1,028	0.16%
2021/03/29	0.2	19.60	0	0.00	19.65	0.2	1,014	0.02%
2021/03/25	0	0.00	60	19.50	19.50	-60	1,011	-5.93%
2021/03/23	1	19.50	0	0.00	19.55	1	1,018	0.10%
2021/03/22	7	19.15	0	0.00	19.60	7	1,018	0.69%
2021/03/19	2	19.00	0	0.00	19.00	2	996	0.20%
2021/03/16	70	19.79	0	0.00	19.80	70	948	7.38%
2021/03/11	0	0.00	0.5	19.80	19.80	-0.5	992	-0.05%
2021/03/10	1	19.70	0	0.00	19.65	1	985	0.10%
2021/03/03	0	0.00	16	19.48	19.45	-16	999	-1.60%
2021/03/02	1	19.40	0	0.00	19.25	1	996	0.10%
2021/02/26	4	19.40	16	19.47	19.45	-12	997	-1.20%
2021/02/23	1	19.70	0	0.00	19.75	1	980	0.10%
2021/02/19	2	19.15	0	0.00	19.25	2	955	0.21%
2021/02/17	6	19.00	0	0.00	19.20	6	954	0.63%
2021/02/05	1	18.80	0	0.00	18.90	1	947	0.11%
2021/02/04	3	18.77	2.3	18.76	18.80	0.7	940	0.08%
2021/02/03	5	18.82	0	0.00	18.90	5	959	0.52%
2021/02/01	2	18.50	0	0.00	18.60	2	981	0.20%
2021/01/29	11	18.76	0	0.00	18.65	11	972	1.13%
2021/01/28	1	18.85	0	0.00	18.90	1	964	0.10%
2021/01/27	10	19.00	0	0.00	19.10	10	958	1.04%
2021/01/26	6	18.95	0	0.00	18.95	6	953	0.63%
2021/01/25	2	18.95	1	19.00	19.10	1	946	0.11%
2021/01/21	0	0.00	2	19.30	19.15	-2	928	-0.22%
2021/01/20	4	19.36	0	0.00	19.20	4	921	0.43%
2021/01/18	2	19.98	0	0.00	20.00	2	881	0.23%
2021/01/15	1	19.60	2	19.60	19.60	-1	847	-0.12%
2021/01/14	4	19.85	0	0.00	19.80	4	887	0.45%
2021/01/12	1	19.80	0	0.00	19.70	1	883	0.11%
2021/01/11	11	20.10	1	20.15	20.00	10	881	1.13%
2021/01/08	5	19.65	0	0.00	19.85	5	857	0.58%
2021/01/07	0	0.00	2	19.50	19.60	-2	858	-0.23%
2021/01/06	7	19.73	0	0.00	19.45	7	852	0.82%
2021/01/05	0	0.00	0	19.90	19.90	0	837	0.00%
2020/12/30	0	0.00	3	19.80	19.85	-3	829	-0.36%
2020/12/29	4	19.70	0	0.00	19.70	4	820	0.49%
2020/12/25	1	19.55	0	0.00	19.65	1	809	0.12%
2020/12/23	1	19.60	1	19.55	19.55	0	802	0.00%
2020/12/18	3	19.87	0	0.00	19.90	3	834	0.36%
2020/12/16	0	0.00	0	20.00	20.20	0	873	0.00%
2020/12/15	1.1	19.85	0	0.00	19.90	1.1	870	0.12%
2020/12/14	1	20.05	0	0.00	20.10	1	877	0.11%
2020/12/11	0.1	20.05	0	0.00	20.20	0.1	873	0.01%
2020/12/10	0	0.00	1	20.00	20.15	-1	868	-0.12%
2020/12/08	3	20.20	0	0.00	20.35	3	879	0.34%
2020/12/07	0	0.00	11	21.00	21.05	-11	852	-1.29%
2020/12/03	0.1	20.50	0	0.00	20.50	0.1	844	0.01%
2020/12/01	0	0.00	52	20.54	20.65	-52	859	-6.05%
2020/11/30	0	0.00	13	20.90	21.05	-13	851	-1.53%
2020/11/27	0	0.00	0.2	20.60	20.60	-0.2	821	-0.02%
2020/11/25	10	20.20	3	20.20	20.20	7	814	0.86%
2020/11/24	0	0.00	69	20.02	20.10	-69	808	-8.53%
2020/11/23	15	20.18	7	20.15	20.05	8	806	0.99%
2020/11/19	0	0.00	8	20.10	20.20	-8	810	-0.99%
2020/11/17	0	0.00	15	20.07	20.15	-15	804	-1.86%
2020/11/16	10	20.10	0	0.00	20.05	10	813	1.23%
2020/11/12	10	20.10	0	0.00	19.95	10	815	1.23%
2020/11/11	1	20.00	1	19.95	20.15	0	829	0.00%
2020/10/29	0	0.00	5	19.15	19.10	-5	812	-0.62%
2020/10/23	2	19.30	0	0.00	19.40	2	828	0.24%
2020/10/22	1	19.10	0	0.00	19.45	1	837	0.12%
2020/10/14	2	19.40	0	0.00	19.35	2	785	0.25%
2020/10/06	0	0.00	2	19.60	19.70	-2	844	-0.24%
2020/10/05	0	0.00	1	19.45	19.50	-1	851	-0.12%
2020/09/28	0	0.00	2	19.55	19.55	-2	861	-0.23%
2020/09/25	3	19.20	0	0.00	19.30	3	867	0.35%
2020/09/24	5	19.40	0	0.00	19.10	5	864	0.58%
2020/09/23	2	20.03	0	0.00	19.90	2	849	0.24%
2020/09/22	11	20.75	0	0.00	20.75	11	822	1.34%
2020/09/21	3	20.80	5	20.63	21.00	-2	811	-0.25%
2020/09/18	5	20.35	0	0.00	20.35	5	776	0.64%
2020/09/17	1	20.15	0	0.00	20.15	1	774	0.13%
2020/09/15	4	19.99	0	0.00	20.10	4	764	0.52%
2020/09/14	0	0.00	2	20.08	20.05	-2	767	-0.26%
2020/09/11	50	20.10	0	0.00	20.10	50	762	6.55%
2020/09/08	0	0.00	20	20.00	19.90	-20	730	-2.74%
2020/09/07	0	0.00	10	20.00	20.00	-10	728	-1.37%
2020/09/04	40	19.60	2	19.55	19.60	38	715	5.31%
2020/09/01	2	19.40	0.3	19.45	19.45	1.7	724	0.24%
2020/08/31	1	19.60	0	0.00	19.50	1	735	0.14%
2020/08/28	6	19.69	0	0.00	19.60	6	732	0.82%
2020/08/27	7	19.48	0	0.00	19.50	7	748	0.94%
2020/08/26	0	0.00	31	19.52	19.65	-31	749	-4.14%
2020/08/20	8	18.83	107	18.91	18.90	-99	818	-12.09%	大賣/
2020/08/19	0	0.00	4	19.58	19.50	-4	832	-0.48%
2020/08/18	100	19.50	2	19.45	19.55	98	823	11.91%
2020/08/17	20	19.45	2	19.30	19.35	18	822	2.19%
2020/08/11	2	19.25	3	19.15	19.05	-1	806	-0.12%
2020/08/10	1	19.00	0	0.00	19.20	1	804	0.12%
2020/08/05	3	19.00	0	0.00	19.00	3	787	0.38%
2020/08/04	0	0.00	1	19.00	19.05	-1	789	-0.13%
2020/08/03	2	18.75	0	0.00	18.80	2	786	0.25%
2020/07/30	3	18.55	0	0.00	18.55	3	780	0.38%
2020/07/29	2	18.65	0	0.00	18.55	2	780	0.26%
2020/07/20	1	18.90	0	0.00	18.90	1	790	0.13%
2020/07/16	0	0.00	0.3	19.35	19.35	-0.3	797	-0.04%
2020/07/14	0	0.00	3	20.10	20.10	-3	778	-0.39%
2020/07/07	0	0.00	2	20.50	20.35	-2	765	-0.26%
2020/07/03	0	0.00	2	20.30	20.15	-2	771	-0.26%
2020/06/30	2	19.90	31	19.85	19.85	-29	771	-3.76%
2020/06/29	1	19.75	0	0.00	19.80	1	775	0.13%
2020/06/12	10	19.85	0	0.00	19.95	10	859	1.16%
2020/06/10	0	0.00	1	20.75	20.75	-1	866	-0.12%
2020/06/09	5	20.70	2	20.65	20.45	3	884	0.34%
2020/06/08	6	20.74	0	0.00	20.70	6	900	0.67%
2020/06/04	0	0.00	5	20.50	20.55	-5	905	-0.55%
2020/06/03	0.2	20.30	20	20.25	20.45	-19.8	914	-2.17%
2020/05/28	0	0.00	4	20.40	20.20	-4	874	-0.46%
2020/05/27	4	20.34	0	0.00	20.55	4	852	0.47%
2020/05/26	21.3	19.70	4	19.10	19.80	17.3	812	2.13%
2020/05/20	0.2	18.65	0	0.00	18.75	0.2	802	0.02%
2020/05/19	2	18.75	0	0.00	18.80	2	810	0.25%
2020/05/15	6	18.70	0	0.00	18.70	6	852	0.70%
2020/05/14	0	0.00	0.1	18.70	18.70	-0.1	850	-0.01%
2020/05/13	5	18.84	0	0.00	18.90	5	859	0.58%
2020/05/12	7	18.87	0	0.00	18.90	7	864	0.81%
2020/05/07	0	0.00	4	19.15	19.20	-4	856	-0.47%
2020/05/06	1	18.70	0	0.00	18.70	1	855	0.12%
2020/05/05	0	0.00	2	19.00	19.00	-2	858	-0.23%
2020/05/04	9	19.03	0	0.00	18.95	9	853	1.05%
2020/04/29	3	18.80	1	18.80	19.25	2	842	0.24%
2020/04/24	13	17.88	0	0.00	17.90	13	836	1.55%
2020/04/21	2	18.03	0	0.00	17.65	2	837	0.24%
2020/04/17	0	0.00	10	18.40	18.15	-10	835	-1.20%
2020/04/16	1	18.00	0	0.00	17.95	1	819	0.12%
2020/04/13	10	18.17	0	0.00	18.05	10	799	1.25%
2020/03/31	1	16.90	0	0.00	17.25	1	754	0.13%
2020/03/26	1	16.60	20	17.00	16.65	-19	727	-2.61%
2020/03/25	20	16.90	0	0.00	16.90	20	717	2.79%
2020/03/24	1	15.40	0	0.00	15.40	1	695	0.14%
2020/03/23	0	0.00	3	15.38	15.25	-3	691	-0.43%
2020/03/19	3	15.28	4	15.15	15.10	-1	685	-0.15%
2020/03/17	1	17.00	0	0.00	17.10	1	641	0.16%
2020/03/16	1	17.95	0	0.00	17.70	1	630	0.16%
2020/03/13	1	17.30	3	17.40	18.00	-2	623	-0.32%
2020/03/12	1	19.20	0	0.00	19.20	1	599	0.17%
2020/03/10	0	0.00	15	19.80	20.10	-15	579	-2.59%
2020/03/09	7	20.34	0	0.00	20.20	7	569	1.23%
2020/03/04	2	20.90	0	0.00	20.95	2	551	0.36%
2020/02/27	0	0.00	1	21.30	21.25	-1	565	-0.18%
2020/02/24	2	21.58	1	21.40	21.40	1	563	0.18%
2020/02/21	0	0.00	2	21.95	22.00	-2	561	-0.36%
2020/02/20	0	0.00	5	22.27	22.10	-5	558	-0.90%
2020/02/19	4	22.10	5	22.15	22.15	-1	560	-0.18%
2020/02/18	0	0.00	3	21.65	21.75	-3	537	-0.56%
2020/02/13	0	0.00	3	21.25	21.20	-3	536	-0.56%
2020/02/10	2	20.73	0	0.00	20.90	2	558	0.36%
2020/02/07	1	20.85	0	0.00	21.05	1	559	0.18%
2020/02/03	0	0.00	20	20.10	20.25	-20	573	-3.49%
2020/01/31	1	20.40	0	0.00	20.50	1	588	0.17%
2020/01/20	0	0.00	4	21.40	21.35	-4	569	-0.70%
2020/01/14	0	0.00	2	21.35	21.20	-2	596	-0.34%
2020/01/06	5	20.90	0	0.00	20.90	5	794	0.63%
2019/12/30	0	0.00	2	20.90	20.95	-2	793	-0.25%
2019/12/27	12	20.95	0	0.00	20.95	12	798	1.50%
2019/12/23	0	0.00	2	20.90	20.90	-2	812	-0.25%
2019/12/20	6	20.80	0	0.00	20.80	6	825	0.73%
2019/12/18	1	21.05	0	0.00	21.05	1	832	0.12%
2019/12/11	0	0.00	2	20.75	20.75	-2	834	-0.24%
2019/12/09	4	20.65	0	0.00	20.65	4	844	0.47%
2019/12/02	2	20.70	0	0.00	20.70	2	870	0.23%
2019/11/18	5	20.68	0	0.00	20.60	5	938	0.53%
2019/11/06	1	21.80	0	0.00	21.80	1	918	0.11%
2019/10/25	0	0.00	19	21.97	21.95	-19	988	-1.92%
2019/10/23	0	0.00	1	21.85	21.80	-1	1,023	-0.10%
2019/10/22	5	22.20	0	0.00	22.05	5	1,036	0.48%
2019/10/21	3	22.20	0	0.00	22.30	3	1,038	0.29%
2019/10/17	19	22.74	30	22.30	22.20	-11	1,021	-1.08%
2019/10/14	0	0.00	2	20.28	20.75	-2	931	-0.21%
2019/10/09	2	20.30	0	0.00	20.15	2	930	0.21%
2019/10/08	3	20.40	1	20.50	20.40	2	942	0.21%
2019/09/17	2	21.00	0	0.00	20.90	2	1,588	0.13%
2019/09/12	5	20.95	0	0.00	21.10	5	1,639	0.30%
2019/09/06	1	21.20	0	0.00	21.30	1	1,731	0.06%
2019/09/02	4	20.50	0	0.00	20.60	4	1,729	0.23%
2019/08/22	1	20.50	0	0.00	20.45	1	2,022	0.05%
2019/08/06	2	21.00	0	0.00	21.20	2	2,444	0.08%
2019/08/05	30	21.93	0	0.00	21.65	30	2,472	1.21%
2019/08/02	1	21.80	0	0.00	21.90	1	2,472	0.04%
2019/07/31	1	21.75	30	21.70	21.85	-29	2,452	-1.18%
2019/07/29	0	0.00	50	22.15	22.20	-50	2,452	-2.04%
2019/07/25	1	21.80	0	0.00	21.80	1	2,498	0.04%
2019/07/24	2	22.05	0	0.00	22.05	2	2,538	0.08%
2019/07/22	0	0.00	1	22.30	22.20	-1	2,634	-0.04%
2019/07/18	0	0.00	32	22.45	22.40	-32	2,603	-1.23%
2019/07/17	30	22.60	0	0.00	22.55	30	2,592	1.16%
2019/07/16	1	22.60	0	0.00	22.55	1	2,586	0.04%
2019/07/11	6	22.73	0	0.00	22.55	6	2,568	0.23%
2019/07/09	0	0.00	21	23.23	23.05	-21	2,531	-0.83%
2019/07/08	57	22.97	0	0.00	22.85	57	2,520	2.26%
2019/07/05	1	23.20	0	0.00	23.25	1	2,523	0.04%
2019/07/04	2	24.05	0	0.00	23.90	2	2,473	0.08%
2019/07/03	10	24.00	0	0.00	24.00	10	2,480	0.40%
2019/07/02	12	24.73	0	0.00	24.55	12	2,461	0.49%
2019/06/28	0	0.00	299	27.73	27.70	-299	2,346	-12.74%	大賣/鉅額交易
2019/06/27	0	0.00	30	27.95	28.10	-30	2,389	-1.26%
2019/06/26	0	0.00	2	28.35	28.30	-2	2,423	-0.08%
2019/06/25	0	0.00	1	28.20	28.10	-1	2,506	-0.04%
2019/06/18	0	0.00	1	28.45	28.30	-1	2,517	-0.04%
2019/06/17	0	0.00	10	28.30	28.30	-10	2,490	-0.40%
2019/06/12	0	0.00	1	27.75	27.70	-1	2,454	-0.04%
2019/06/11	0	0.00	6	28.15	28.00	-6	2,447	-0.25%
2019/06/10	0	0.00	2	28.18	28.05	-2	2,439	-0.08%
2019/06/04	7	28.45	0	0.00	28.60	7	2,424	0.29%
2019/06/03	2	29.00	18	29.07	29.20	-16	2,397	-0.67%
2019/05/29	0	0.00	22	28.33	28.75	-22	2,215	-0.99%
2019/05/28	347	28.93	15.1	28.97	28.50	331.9	2,160	15.36%	大買/鉅額交易
2019/05/27	3	26.83	21	27.09	27.40	-18	2,010	-0.90%
2019/05/24	0	0.00	2	25.20	25.50	-2	1,903	-0.11%
2019/05/23	1	24.50	1	24.75	24.55	0	1,882	0.00%
2019/05/21	0	0.00	1	25.55	25.50	-1	1,881	-0.05%
2019/05/17	6	24.05	0	0.00	25.10	6	1,872	0.32%
2019/05/16	21	25.41	1	25.10	25.00	20	1,811	1.10%
2019/05/15	1	26.90	0	0.00	26.95	1	1,774	0.06%
2019/05/10	5	26.00	0	0.00	25.90	5	1,725	0.29%
2019/05/09	0	0.00	1	25.90	26.25	-1	1,715	-0.06%
2019/05/08	5	26.05	0	0.00	26.05	5	1,701	0.29%
2019/05/07	20	26.02	6	26.05	26.05	14	1,694	0.83%
2019/05/06	2	25.30	0	0.00	25.35	2	1,682	0.12%
2019/05/03	76	26.25	0	0.00	25.65	76	1,673	4.54%
2019/05/02	1	25.45	6	25.98	26.00	-5	1,640	-0.30%
2019/04/30	0	0.00	2	24.95	25.15	-2	1,595	-0.13%
2019/04/29	2	24.30	0	0.00	24.35	2	1,544	0.13%
2019/04/03	0	0.00	1	24.25	24.25	-1	1,432	-0.07%
2019/03/29	5	23.70	0	0.00	24.10	5	1,251	0.40%
2019/03/28	0	0.00	1	23.85	23.90	-1	1,180	-0.08%
2019/03/27	0	0.00	10	21.65	22.70	-10	1,080	-0.93%
2019/03/14	0	0.00	27	21.27	21.35	-27	982	-2.75%
2019/03/08	0	0.00	2	21.10	21.10	-2	978	-0.20%
2019/03/07	0	0.00	5	21.10	21.05	-5	998	-0.50%
2019/02/14	0	0.00	5	20.85	20.80	-5	1,064	-0.47%
2019/02/12	2	20.70	0	0.00	20.55	2	1,096	0.18%
2019/01/28	0	0.00	1	20.25	20.30	-1	1,158	-0.09%
2019/01/25	5	20.05	0	0.00	20.20	5	1,175	0.43%
2019/01/18	0	0.00	2	20.00	20.05	-2	1,235	-0.16%
2019/01/17	0	0.00	1	19.90	19.85	-1	1,240	-0.08%
2019/01/16	3	19.85	0	0.00	19.80	3	1,231	0.24%
2019/01/11	0	0.00	6	19.85	19.60	-6	1,250	-0.48%
2019/01/09	10	19.60	0	0.00	19.55	10	1,233	0.81%
2019/01/07	1	19.70	0	0.00	19.75	1	1,210	0.08%
2018/12/26	0	0.00	1	20.30	19.85	-1	1,573	-0.06%
2018/12/25	0	0.00	2	20.30	20.25	-2	1,585	-0.13%
2018/12/13	0	0.00	5	20.35	20.75	-5	1,690	-0.30%
2018/12/12	3	19.80	0	0.00	20.15	3	1,668	0.18%
2018/12/06	0	0.00	3	19.40	19.50	-3	1,680	-0.18%
2018/12/03	0	0.00	1	20.25	20.25	-1	1,691	-0.06%
2018/11/23	5	19.35	0	0.00	19.30	5	1,787	0.28%
2018/11/20	5	19.80	0	0.00	19.80	5	1,785	0.28%
2018/11/15	1	19.90	1	19.85	20.00	0	1,753	0.00%
2018/11/09	1	19.40	1	19.80	19.80	0	1,741	0.00%
2018/11/08	1	19.90	0	0.00	19.90	1	1,705	0.06%
2018/10/31	0	0.00	1	18.20	18.40	-1	1,611	-0.06%
2018/10/29	2	17.88	0	0.00	17.85	2	1,570	0.13%
2018/10/26	0	0.00	31	17.62	17.70	-31	1,598	-1.94%
2018/10/25	0	0.00	2	17.70	17.60	-2	1,600	-0.12%
2018/10/24	0	0.00	1	18.15	17.95	-1	1,612	-0.06%
2018/10/23	3	18.05	2	18.25	18.15	1	1,611	0.06%
2018/10/16	9	18.38	0	0.00	18.20	9	1,528	0.59%
2018/10/15	7	18.07	0	0.00	18.50	7	1,509	0.46%
2018/10/12	25	17.99	2	18.60	18.40	23	1,478	1.56%
2018/10/09	0	0.00	4	18.78	19.15	-4	1,389	-0.29%
2018/10/08	4	18.40	0	0.00	18.40	4	1,334	0.30%
2018/10/05	4	18.04	1	18.85	18.85	3	1,262	0.24%
2018/10/04	3	18.40	1	18.45	18.35	2	1,112	0.18%
2018/10/01	0	0.00	1	18.35	18.40	-1	1,041	-0.10%
2018/09/28	1	18.25	1	18.35	18.40	0	1,027	0.00%
2018/09/27	0	0.00	2	18.15	18.35	-2	998	-0.20%
2018/09/26	2	17.80	0	0.00	17.85	2	952	0.21%
2018/09/21	0	0.00	1	17.35	17.30	-1	902	-0.11%
2018/09/20	0	0.00	1	17.35	17.25	-1	896	-0.11%
2018/09/12	2	17.00	0	0.00	17.15	2	970	0.21%
2018/09/05	0	0.00	1	17.15	17.15	-1	989	-0.10%
2018/08/31	3	17.35	0	0.00	17.40	3	983	0.30%
2018/08/30	1	17.40	0	0.00	17.40	1	992	0.10%
2018/08/22	0	0.00	0	16.80	16.85	0	956	0.00%
2018/08/14	0	0.00	39	16.55	16.60	-39	901	-4.33%
2018/08/07	0	0.00	320	16.70	16.65	-320	892	-35.85%	大賣/鉅額交易
2018/08/06	0	0.00	307	16.72	16.70	-307	895	-34.28%	大賣/鉅額交易
2018/07/31	0	0.00	2	16.85	16.95	-2	877	-0.23%
2018/07/30	0	16.60	0	0.00	16.65	0	861	0.00%
2018/07/27	12	16.53	10	16.65	16.70	2	862	0.23%
2018/07/26	22	16.17	22	16.22	16.30	0	860	0.00%
2018/07/25	0	0.00	0.6	16.10	16.15	-0.6	891	-0.07%
2018/07/23	0	0.00	1	16.05	16.10	-1	922	-0.11%
2018/07/06	6	15.79	0	0.00	15.75	6	1,146	0.52%
2018/07/04	6	15.84	0	0.00	15.75	6	1,160	0.52%
2018/06/27	0	0.00	3	17.40	17.30	-3	1,108	-0.27%
2018/06/20	0	0.00	3	17.10	17.20	-3	1,035	-0.29%
2018/05/31	0	0.00	10	17.70	17.90	-10	995	-1.00%
2018/05/14	0	0.00	38	17.75	17.70	-38	1,018	-3.73%
2018/05/11	0.5	17.55	0	0.00	17.60	0.5	1,022	0.05%
2018/05/08	0	0.00	5	17.75	17.80	-5	1,001	-0.50%
2018/05/07	0	0.00	5	17.65	17.60	-5	991	-0.50%
2018/05/03	20	17.60	0	0.00	17.60	20	980	2.04%
2018/05/02	0	0.00	1	17.50	17.65	-1	969	-0.10%
2018/04/30	10	17.30	0	0.00	17.25	10	939	1.06%
2018/04/26	0	0.00	1	17.15	17.00	-1	914	-0.11%
2018/04/24	20	16.99	0	0.00	16.95	20	910	2.20%
2018/04/23	0	0.00	2	17.05	17.00	-2	890	-0.22%
2018/04/20	0	0.00	30	16.62	16.65	-30	857	-3.50%
2018/04/13	10	15.90	0	0.00	15.85	10	909	1.10%
2018/04/11	0	0.00	3	16.00	15.95	-3	929	-0.32%
2018/04/10	0	0.00	3	15.97	15.90	-3	928	-0.32%
2018/03/19	2	15.68	0	0.00	15.70	2	1,169	0.17%
2018/03/16	2	15.58	0	0.00	15.65	2	1,173	0.17%
2018/03/15	2	15.63	0	0.00	15.60	2	1,090	0.18%
2018/03/07	0	0.00	1	15.65	15.65	-1	1,011	-0.10%
2018/03/01	1	15.70	1	15.80	15.90	0	1,004	0.00%
2018/02/07	1	15.60	0	0.00	15.60	1	998	0.10%
2018/02/01	1	16.45	0	0.00	16.50	1	934	0.11%
2018/01/25	10	16.50	0	0.00	16.55	10	909	1.10%
2018/01/24	6	16.51	0	0.00	16.50	6	905	0.66%
2018/01/22	6	16.61	0	0.00	16.65	6	891	0.67%
2018/01/19	10	16.65	0	0.00	16.60	10	890	1.12%
2018/01/17	0	0.00	125.1	16.56	16.60	-125.1	859	-14.55%	大賣/鉅額交易
2018/01/12	0	0.00	100	16.55	16.55	-100	806	-12.41%
2018/01/10	0	0.00	792	16.65	16.55	-792	783	-101.07%	大賣/鉅額交易
2018/01/09	0	0.00	3	16.82	16.85	-3	703	-0.43%
2018/01/02	1.2	16.64	0	0.00	16.65	1.2	696	0.17%