永捷 (4714)-中國信託-永康券商分點個股進出

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

永捷

(4714)

可現股當沖

股價
22.75
漲跌
▲0.25
漲幅
+1.11%
成交量
5,131張
產業
上櫃化工類股
142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

永捷 (4714)籌碼相關－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/05/31	12	22.55	1	22.55	22.75	11	12,450	0.09%
2024/05/30	76	23.09	32	22.89	22.50	44	12,497	0.35%
2024/05/29	111	22.90	56	23.07	22.60	55	12,407	0.44%	大買/
2024/05/28	5	22.37	13	22.34	23.55	-8	12,014	-0.07%
2024/05/27	4	21.39	52	21.54	21.45	-48	11,754	-0.41%
2024/05/24	9	20.81	95	20.77	20.75	-86	11,810	-0.73%
2024/05/23	11	21.15	18	21.13	21.00	-7	11,907	-0.06%
2024/05/22	10	21.25	14	21.76	21.70	-4	12,142	-0.03%
2024/05/21	46	21.10	0	0.00	21.10	46	12,281	0.37%
2024/05/20	17	21.23	48	21.20	21.20	-31	12,407	-0.25%
2024/05/17	2	20.75	2	20.80	20.90	0	14,006	0.00%
2024/05/16	2	21.10	0	0.00	21.00	2	14,868	0.01%
2024/05/15	0	0.00	2	21.30	21.10	-2	15,191	-0.01%
2024/05/14	113.2	21.56	12	21.89	21.35	101.2	15,743	0.64%	大買/鉅額交易
2024/05/13	2	20.90	21	20.89	20.90	-19	16,049	-0.12%
2024/05/10	0	0.00	1	21.45	21.30	-1	16,143	-0.01%
2024/05/09	30	21.20	94	21.15	21.10	-64	16,142	-0.40%
2024/05/08	50	21.44	4	21.51	21.65	46	16,078	0.29%
2024/05/07	67	20.86	69	21.39	21.40	-2	16,039	-0.01%
2024/05/06	19	22.17	34	21.82	21.15	-15	15,949	-0.09%
2024/05/03	157	24.10	119	23.14	22.60	38	15,703	0.24%	大買/大賣/
2024/05/02	0	0.00	9	23.25	23.25	-9	14,788	-0.06%
2024/04/30	18	20.89	45	21.11	21.15	-27	14,800	-0.18%
2024/04/29	16	20.74	8	20.95	20.90	8	14,907	0.05%
2024/04/26	2	20.25	1	20.00	20.00	1	14,890	0.01%
2024/04/25	89	20.55	65	20.26	20.25	24	14,841	0.16%
2024/04/24	5	20.80	3	20.97	20.55	2	14,771	0.01%
2024/04/23	72	19.84	61	19.70	19.70	11	14,627	0.08%
2024/04/22	3	20.52	2	20.10	20.00	1	14,591	0.01%
2024/04/19	15	19.63	10	19.63	19.50	5	14,502	0.03%
2024/04/18	2	20.25	1	20.30	20.40	1	14,417	0.01%
2024/04/17	1	20.70	21	20.61	20.80	-20	14,364	-0.14%
2024/04/16	98	20.13	81	20.02	19.95	17	14,312	0.12%
2024/04/15	62	21.90	78	21.27	21.25	-16	14,175	-0.11%
2024/04/12	14	22.34	12	22.33	22.30	2	14,070	0.01%
2024/04/11	21	23.03	7	22.67	22.70	14	13,992	0.10%
2024/04/10	63	22.35	61	22.30	22.30	2	13,756	0.01%
2024/04/09	44	22.66	34	22.26	22.25	10	13,680	0.07%
2024/04/08	11	23.10	2	23.30	23.00	9	13,531	0.07%
2024/04/03	6	22.54	3	22.58	22.75	3	13,308	0.02%
2024/04/02	3	23.15	0	0.00	22.95	3	13,193	0.02%
2024/04/01	4	22.99	5	22.91	22.85	-1	12,994	-0.01%
2024/03/29	1	22.50	20	22.80	22.10	-19	12,758	-0.15%
2024/03/28	15	22.87	12	23.84	22.50	3	12,609	0.02%
2024/03/27	6	21.93	15	23.01	22.90	-9	11,844	-0.08%
2024/03/26	11	21.59	2.1	21.83	21.05	8.9	11,505	0.08%
2024/03/25	11	22.79	5	23.00	22.60	6	11,366	0.05%
2024/03/22	42	22.79	6	23.38	22.60	36	11,116	0.32%
2024/03/21	34	22.99	4	22.63	23.00	30	10,689	0.28%
2024/03/20	42	23.00	12.1	23.32	23.40	29.9	10,459	0.29%
2024/03/19	5	22.81	2	22.48	22.70	3	10,056	0.03%
2024/03/18	23	23.25	70	23.10	22.90	-47	9,789	-0.48%
2024/03/15	108	22.65	91.3	22.85	22.65	16.7	9,190	0.18%	大買/
2024/03/14	3	20.50	8	21.69	22.00	-5	7,989	-0.06%
2024/03/13	35	19.80	83	20.91	20.00	-48	7,736	-0.62%
2024/03/12	21	21.77	7	21.62	21.55	14	7,475	0.19%
2024/03/11	7.1	22.52	2	22.20	23.00	5.1	7,050	0.07%
2024/03/08	4	22.43	0	0.00	22.20	4	6,980	0.06%
2024/03/07	12.2	25.37	0	0.00	24.65	12.2	6,902	0.18%
2024/03/06	2.1	26.83	0	0.00	27.35	2.1	6,770	0.03%
2024/03/05	5.1	25.28	1	25.55	26.70	4.1	6,686	0.06%
2024/03/04	4	23.75	2	24.30	24.30	2	6,652	0.03%
2024/03/01	53	24.00	4.2	23.51	23.65	48.8	6,621	0.74%
2024/02/29	14.2	22.66	2	22.90	23.55	12.2	6,597	0.18%
2024/02/27	4	21.84	21	21.76	22.05	-17	6,519	-0.26%
2024/02/26	17	22.43	0.1	23.00	22.95	16.9	6,430	0.26%
2024/02/23	1	22.65	69	22.37	23.00	-68	6,300	-1.08%
2024/02/22	41	21.45	3	21.52	21.45	38	6,018	0.63%
2024/02/21	31	20.47	3	20.33	20.45	28	5,832	0.48%
2024/02/20	119	20.85	196	21.12	20.00	-77	5,720	-1.35%	大買/大賣/
2024/02/19	111	20.23	41	20.37	20.80	70	4,079	1.72%	大買/
2024/02/16	10	18.00	12.3	18.87	18.95	-2.3	3,185	-0.07%
2024/02/15	51	16.18	16	17.19	17.25	35	2,817	1.24%
2024/02/05	13	15.55	30	15.57	15.70	-17	2,238	-0.76%
2024/02/02	1.1	14.44	55	14.27	14.30	-53.9	1,844	-2.92%
2024/02/01	25	13.90	30	14.10	13.95	-5	1,681	-0.30%
2024/01/24	10	13.90	20	14.00	13.70	-10	1,604	-0.62%
2024/01/23	0	0.00	56.1	13.83	14.30	-56.1	1,483	-3.78%
2024/01/22	0	0.00	20	13.78	13.75	-20	1,300	-1.54%
2024/01/18	110	13.06	0	0.00	13.05	110	1,309	8.40%	大買/鉅額交易
2024/01/17	0	0.00	5	13.48	13.40	-5	1,334	-0.38%
2024/01/16	7	12.90	40	13.68	13.50	-33	1,383	-2.39%
2024/01/15	0	0.00	20	13.10	13.05	-20	1,554	-1.29%
2024/01/09	80	13.11	0	0.00	13.05	80	1,707	4.69%
2024/01/05	5	13.30	0	0.00	13.30	5	1,822	0.27%
2023/12/29	10	13.60	0	0.00	13.55	10	2,156	0.46%
2023/12/28	0	0.00	40	13.62	13.60	-40	2,145	-1.86%
2023/12/27	0	0.00	20	13.55	13.55	-20	2,146	-0.93%
2023/12/26	0	0.00	2	13.70	13.60	-2	2,151	-0.09%
2023/12/25	10	13.45	0	0.00	13.40	10	2,140	0.47%
2023/12/22	10	13.50	0	0.00	13.45	10	2,129	0.47%
2023/12/21	40	13.64	0	0.00	13.55	40	2,127	1.88%
2023/12/11	3	13.65	0	0.00	13.60	3	2,183	0.14%
2023/12/06	10	13.95	0	0.00	13.90	10	2,145	0.47%
2023/12/05	0	0.00	2	14.00	14.10	-2	2,134	-0.09%
2023/12/04	0	0.00	4	14.25	14.05	-4	2,123	-0.19%
2023/11/29	36	14.46	0	0.00	14.35	36	2,046	1.76%
2023/11/28	3	14.35	5	14.11	14.25	-2	1,957	-0.10%
2023/11/24	7	14.05	0	0.00	14.10	7	1,797	0.39%
2023/11/20	1	13.90	0	0.00	13.90	1	1,698	0.06%
2023/11/17	0	0.00	5	14.08	13.95	-5	1,651	-0.30%
2023/11/16	0	0.00	5	13.65	13.60	-5	1,606	-0.31%
2023/11/15	0	0.00	2	13.50	13.65	-2	1,602	-0.12%
2023/11/10	0	0.00	5	13.55	13.50	-5	1,568	-0.32%
2023/10/27	0	0.00	2	13.85	13.80	-2	1,620	-0.12%
2023/10/26	2	14.15	0	0.00	13.90	2	1,608	0.12%
2023/10/24	2	14.10	12	14.15	14.25	-10	1,576	-0.63%
2023/10/23	15	14.42	11	14.36	14.00	4	1,541	0.26%
2023/10/18	1	13.85	10	13.87	13.65	-9	1,337	-0.67%
2023/10/17	5	14.05	5	14.20	13.85	0	1,363	0.00%
2023/10/16	2	14.10	2	14.20	13.80	0	1,334	0.00%
2023/10/13	0	0.00	2	13.60	13.55	-2	1,363	-0.15%
2023/10/11	6	14.06	25	14.32	14.05	-19	1,359	-1.40%
2023/10/06	1	13.80	148.3	13.83	13.85	-147.3	1,232	-11.95%	大賣/鉅額交易
2023/10/05	5	13.20	0	0.00	12.95	5	1,085	0.46%
2023/10/03	30	13.28	0	0.00	13.30	30	1,086	2.76%
2023/10/02	15	13.23	0	0.00	13.40	15	1,088	1.38%
2023/09/28	0	0.00	10	13.10	13.10	-10	1,077	-0.93%
2023/09/21	2	13.05	5	13.10	13.20	-3	1,092	-0.27%
2023/09/18	10	13.78	0	0.00	13.65	10	1,052	0.95%
2023/09/15	0	0.00	10	13.10	13.30	-10	998	-1.00%
2023/09/07	0	0.00	20	12.81	12.80	-20	977	-2.05%
2023/09/01	0	0.00	1	12.75	12.85	-1	996	-0.10%
2023/08/31	0	0.00	10	12.55	12.65	-10	1,017	-0.98%
2023/08/25	0	0.00	10	12.65	12.65	-10	1,098	-0.91%
2023/08/24	0	0.00	1	12.45	12.45	-1	1,153	-0.09%
2023/08/21	0	0.00	10	12.50	12.50	-10	1,153	-0.87%
2023/08/18	2	12.50	6	12.46	12.55	-4	1,158	-0.35%
2023/08/17	1	12.40	0	0.00	12.55	1	1,156	0.09%
2023/08/16	2	12.35	0	0.00	12.45	2	1,155	0.17%
2023/08/14	25	12.43	20	12.46	12.40	5	1,149	0.43%
2023/08/11	0	0.00	25	12.98	12.75	-25	1,133	-2.21%
2023/08/10	40	13.06	15	13.23	13.10	25	1,117	2.24%
2023/08/09	10	13.35	20	13.35	13.30	-10	1,103	-0.91%
2023/08/08	22	13.55	5	13.59	13.55	17	1,093	1.55%
2023/08/07	5	13.75	0	0.00	13.75	5	1,087	0.46%
2023/08/04	32	13.81	0	0.00	13.85	32	1,070	2.99%
2023/08/02	5	13.20	0	0.00	13.05	5	1,000	0.50%
2023/08/01	25	13.26	0	0.00	13.20	25	995	2.51%
2023/07/31	15	13.20	0	0.00	13.00	15	990	1.51%
2023/07/28	5	13.50	0	0.00	13.40	5	972	0.51%
2023/07/27	5	13.75	0	0.00	13.60	5	965	0.52%
2023/07/26	18	13.49	0	0.00	13.80	18	946	1.90%
2023/07/25	5	13.75	30	13.67	13.50	-25	943	-2.65%
2023/07/24	36	13.09	0	0.00	13.25	36	935	3.85%
2023/07/21	10	13.35	0	0.00	13.10	10	918	1.09%
2023/07/20	25.4	13.20	65	13.44	13.20	-39.6	908	-4.36%
2023/07/19	35	12.88	6	12.95	12.80	29	872	3.32%
2023/07/18	47	13.22	42	13.46	13.15	5	847	0.59%
2023/07/17	13	12.40	185	13.13	13.25	-172	736	-23.34%	大賣/鉅額交易
2023/07/14	10	12.40	0	0.00	12.05	10	681	1.47%
2023/07/13	10	12.09	0	0.00	12.05	10	729	1.37%
2023/07/12	20	11.85	0	0.00	11.80	20	723	2.77%
2023/07/10	10	12.02	0	0.00	12.00	10	722	1.38%
2023/07/07	40	11.95	0	0.00	11.90	40	721	5.54%
2023/06/21	20	12.50	0	0.00	12.40	20	684	2.92%
2023/06/08	10	12.85	0	0.00	12.85	10	656	1.52%
2023/06/06	5	12.95	0	0.00	12.95	5	632	0.79%
2023/06/05	0	0.00	100	13.21	13.40	-100	604	-16.55%
2023/06/02	0	0.00	2	12.50	12.50	-2	527	-0.38%
2023/05/31	2	12.45	0	0.00	12.55	2	514	0.39%
2023/05/30	58	12.45	104	12.90	12.45	-46	506	-9.08%	大賣/
2023/05/29	4	12.05	0	0.00	12.10	4	446	0.90%
2023/05/22	15	12.25	0	0.00	12.25	15	437	3.43%
2023/05/16	6	12.20	0	0.00	12.20	6	426	1.41%
2023/05/11	10	11.85	0	0.00	11.85	10	417	2.39%
2023/05/09	10	11.95	0	0.00	11.95	10	408	2.45%
2023/05/08	10	11.95	1	11.95	12.00	9	406	2.21%
2023/05/05	30	12.18	0	0.00	12.15	30	400	7.49%
2023/05/02	45	12.24	1	12.25	12.15	44	388	11.32%
2023/04/27	0	0.00	60	12.63	12.85	-60	351	-17.08%
2023/04/26	0	0.00	24	12.39	12.35	-24	303	-7.90%
2023/04/25	20	12.03	0	0.00	11.95	20	291	6.85%
2023/04/24	0	0.00	20	12.43	12.20	-20	281	-7.11%
2023/04/20	0	0.00	18	11.95	11.80	-18	251	-7.16%
2023/04/19	22	11.95	2	12.45	12.00	20	244	8.19%
2023/04/18	12	11.56	128	11.92	12.35	-116	204	-56.78%	大賣/鉅額交易
2023/04/17	0	0.00	10	11.15	11.25	-10	146	-6.85%
2023/04/13	12	11.00	0	0.00	11.00	12	139	8.59%
2023/04/12	13	11.25	0	0.00	11.30	13	133	9.75%
2023/04/11	15	11.25	0	0.00	11.30	15	132	11.32%
2023/04/06	10	11.25	0	0.00	11.20	10	129	7.71%
2023/03/31	5	11.35	0	0.00	11.30	5	130	3.83%
2023/03/30	15	11.20	0	0.00	11.25	15	127	11.74%
2023/03/29	0	0.00	5	11.13	11.15	-5	125	-3.98%
2023/03/28	3	11.20	0	0.00	11.20	3	124	2.41%
2023/03/27	4	11.20	0	0.00	11.25	4	122	3.25%
2023/03/21	2	10.85	0	0.00	10.75	2	116	1.72%
2023/03/20	28	10.80	0	0.00	10.75	28	116	24.03%
2023/03/17	3	10.95	0	0.00	10.85	3	114	2.61%
2023/03/16	34	10.96	0	0.00	10.85	34	112	30.22%
2023/03/14	31	10.80	0	0.00	10.80	31	107	28.91%
2023/03/13	42	10.83	0	0.00	10.85	42	106	39.31%
2023/02/24	10	11.20	0	0.00	11.25	10	115	8.65%
2023/02/21	3	11.00	0	0.00	11.00	3	109	2.74%
2023/02/15	0	0.00	2	10.55	10.55	-2	103	-1.92%
2023/01/03	2	10.45	0	0.00	10.45	2	112	1.78%
2022/12/14	0	0.00	8	11.10	11.05	-8	131	-6.09%
2022/11/29	0	0.00	2	10.90	10.90	-2	135	-1.48%
2022/11/02	2	10.50	0	0.00	10.50	2	166	1.20%
2022/11/01	2	10.40	0	0.00	10.35	2	166	1.20%
2022/10/13	1	10.50	0	0.00	10.40	1	178	0.56%
2022/10/11	3	10.75	0	0.00	10.85	3	178	1.68%
2022/09/28	5	10.89	3	10.90	10.90	2	198	1.01%
2022/09/26	6	11.58	0	0.00	11.60	6	195	3.07%
2022/09/20	6	12.04	0	0.00	12.00	6	216	2.77%
2022/09/16	1	12.00	0	0.00	12.10	1	221	0.45%
2022/08/31	1	12.45	0	0.00	12.45	1	313	0.32%
2022/08/29	1	12.60	0	0.00	12.60	1	320	0.31%
2022/08/25	0	0.00	2.7	12.60	12.65	-2.7	347	-0.77%
2022/08/03	0	0.00	1	12.15	12.15	-1	522	-0.19%
2022/07/14	0	0.00	2	11.65	11.80	-2	587	-0.34%
2022/07/13	3	11.70	0	0.00	11.65	3	599	0.50%
2022/07/01	2	12.45	0	0.00	12.05	2	646	0.31%
2022/06/30	0	0.00	2	13.00	12.95	-2	637	-0.31%
2022/06/23	5	13.10	0	0.00	13.00	5	680	0.73%
2022/06/22	0	0.00	5	13.40	13.05	-5	699	-0.71%
2022/06/21	5	13.10	0	0.00	13.35	5	698	0.72%
2022/06/13	0	13.90	0	0.00	13.95	0	706	0.00%
2022/06/06	0	0.00	10	14.25	14.30	-10	707	-1.41%
2022/05/31	0	0.00	10	14.15	14.10	-10	723	-1.38%
2022/05/30	0	0.00	21	14.21	14.20	-21	722	-2.91%
2022/05/26	0	0.00	5	14.00	13.95	-5	708	-0.71%
2022/05/25	5	14.00	20	14.10	14.05	-15	708	-2.12%
2022/05/24	0	0.00	5	13.95	14.00	-5	719	-0.69%
2022/05/23	5	14.20	4	14.20	14.15	1	708	0.14%
2022/05/20	5	14.00	0	0.00	14.15	5	695	0.72%
2022/05/19	0	0.00	6	13.46	13.80	-6	668	-0.90%
2022/05/17	8	13.26	1	13.55	13.55	7	677	1.03%
2022/05/12	0	0.00	7	13.49	13.15	-7	669	-1.05%
2022/05/11	10	13.75	5	13.70	13.70	5	658	0.76%
2022/05/10	20	13.31	0	0.00	13.75	20	651	3.07%
2022/05/04	0	0.00	5	13.20	13.25	-5	661	-0.76%
2022/04/28	0	0.00	5	13.05	13.10	-5	700	-0.71%
2022/04/27	0	0.00	10	12.90	12.85	-10	710	-1.41%
2022/04/25	0	0.00	7	13.10	13.15	-7	724	-0.97%
2022/04/21	5	13.80	0	0.00	13.60	5	760	0.66%
2022/04/19	5	13.60	0	0.00	13.70	5	773	0.65%
2022/04/15	10	13.50	0	0.00	13.45	10	799	1.25%
2022/04/12	0	0.00	8	13.59	13.50	-8	838	-0.95%
2022/04/08	0	0.00	1	13.35	13.40	-1	859	-0.12%
2022/04/07	12	13.64	6	13.35	13.10	6	876	0.68%
2022/04/06	0	0.00	20	13.80	13.75	-20	883	-2.26%
2022/03/31	1	14.00	0	0.00	14.05	1	915	0.11%
2022/03/30	2	14.15	0	0.00	14.10	2	918	0.22%
2022/03/22	15	13.87	5	13.85	13.85	10	1,034	0.97%
2022/03/21	10	13.80	0	0.00	13.75	10	1,173	0.85%
2022/03/18	5	13.90	0	0.00	13.95	5	1,294	0.39%
2022/03/16	10	13.35	5	13.35	13.15	5	1,603	0.31%
2022/03/08	10	12.95	0	0.00	12.65	10	1,657	0.60%
2022/03/07	20	13.13	0	0.00	13.00	20	1,644	1.22%
2022/03/01	70	13.71	0	0.00	13.90	70	1,720	4.07%
2022/02/21	0	0.00	2	14.20	14.25	-2	2,179	-0.09%
2022/02/17	0	0.00	5	14.20	14.10	-5	2,252	-0.22%
2022/02/16	1	14.30	0	0.00	14.20	1	2,287	0.04%
2022/02/15	5	14.20	0	0.00	14.20	5	2,327	0.21%
2022/02/10	0	0.00	10	14.10	14.15	-10	2,573	-0.39%
2022/02/09	0	0.00	2.1	14.22	14.25	-2.1	2,693	-0.08%
2022/02/08	4	14.03	0	0.00	14.15	4	2,942	0.14%
2022/02/07	5	13.68	0	0.00	13.95	5	3,028	0.17%
2022/01/25	10	13.51	0	0.00	13.25	10	3,045	0.33%
2022/01/24	0	0.00	1	13.60	13.60	-1	3,046	-0.03%
2022/01/17	0	0.00	12	14.15	14.15	-12	3,137	-0.38%
2022/01/14	0	0.00	5	13.55	13.65	-5	3,132	-0.16%
2022/01/13	5	13.90	0	0.00	13.85	5	3,135	0.16%
2022/01/12	5	13.90	0	0.00	13.95	5	3,143	0.16%
2022/01/11	5	14.55	35	14.12	14.10	-30	3,149	-0.95%
2022/01/10	5	14.35	0	0.00	14.40	5	3,161	0.16%
2022/01/07	0	0.00	15	14.45	14.30	-15	3,243	-0.46%
2022/01/06	2	14.25	6.2	14.43	14.25	-4.2	3,626	-0.12%
2022/01/05	0.1	14.40	3	14.40	14.35	-2.9	3,888	-0.07%
2021/12/30	20.1	14.95	3	14.85	14.85	17.1	3,886	0.44%
2021/12/29	10	15.00	0	0.00	14.85	10	3,891	0.26%
2021/12/28	0	0.00	0	14.70	14.55	0	3,868	0.00%
2021/12/27	9	14.70	7.1	14.50	14.70	1.9	3,866	0.05%
2021/12/24	0	0.00	0.3	14.40	14.40	-0.3	3,869	-0.01%
2021/12/17	6	14.61	0	0.00	14.35	6	3,885	0.15%
2021/12/16	1	14.80	4	14.91	14.75	-3	3,883	-0.08%
2021/12/14	16	15.22	14	15.35	15.40	2	3,754	0.05%
2021/12/13	25	15.18	17	15.01	15.20	8	3,781	0.21%
2021/12/10	14	14.73	30	14.95	14.70	-16	4,151	-0.39%
2021/12/09	2	14.25	0	0.00	14.05	2	4,282	0.05%
2021/12/08	2	14.38	12	14.30	14.25	-10	4,334	-0.23%
2021/12/06	30	14.20	1	14.25	14.25	29	4,303	0.67%
2021/12/03	2	14.10	0	0.00	14.10	2	4,295	0.05%
2021/12/02	10	14.25	0	0.00	14.00	10	4,294	0.23%
2021/11/30	0	0.00	10	14.30	14.20	-10	4,271	-0.23%
2021/11/26	0	0.00	20	14.55	14.35	-20	4,240	-0.47%
2021/11/24	30	14.99	3	14.88	15.05	27	4,178	0.65%
2021/11/23	8	15.09	44	15.13	14.50	-36	4,130	-0.87%
2021/11/22	10	15.30	5	15.40	15.45	5	4,029	0.12%
2021/11/19	4	15.84	8	15.44	15.00	-4	3,938	-0.10%
2021/11/18	10	14.50	1	14.55	14.50	9	3,724	0.24%
2021/11/17	20	14.83	0	0.00	14.85	20	3,697	0.54%
2021/11/16	2	14.75	0	0.00	14.65	2	3,658	0.05%
2021/11/12	0	0.00	3	14.27	14.25	-3	3,583	-0.08%
2021/11/11	1	14.85	0	0.00	14.50	1	3,544	0.03%
2021/11/10	0	0.00	2	14.98	14.80	-2	3,500	-0.06%
2021/11/09	6	14.88	0	0.00	14.90	6	3,405	0.18%
2021/11/08	13	14.84	7	14.96	14.45	6	3,316	0.18%
2021/11/05	1	14.55	3	14.72	14.60	-2	3,235	-0.06%
2021/11/04	16	14.50	16	14.19	13.90	0	2,989	0.00%
2021/11/03	0	0.00	3	14.05	14.05	-3	2,905	-0.10%
2021/11/02	0	0.00	1	14.05	13.80	-1	2,893	-0.03%
2021/10/28	0	0.00	2	13.80	13.80	-2	2,862	-0.07%
2021/10/27	4	13.95	0	0.00	14.05	4	2,850	0.14%
2021/10/26	1	14.05	1	13.95	13.95	0	2,841	0.00%
2021/10/21	1	13.65	0	0.00	13.65	1	2,764	0.04%
2021/10/19	0	0.00	6	13.70	13.65	-6	2,751	-0.22%
2021/10/18	0	0.00	3	13.60	13.50	-3	2,754	-0.11%
2021/10/15	1	13.80	1	14.00	13.75	0	2,752	0.00%
2021/10/14	12	14.81	9	14.72	14.00	3	2,684	0.11%
2021/10/13	13	14.30	3	14.58	14.15	10	2,369	0.42%
2021/10/07	0	0.00	4	13.78	13.70	-4	2,129	-0.19%
2021/10/06	4	13.85	0	0.00	13.45	4	2,195	0.18%
2021/09/28	0	0.00	2	14.05	14.00	-2	3,079	-0.06%
2021/09/23	1	13.90	3	14.20	14.25	-2	3,697	-0.05%
2021/09/22	3	14.02	1	13.90	14.10	2	3,997	0.05%
2021/09/17	2	13.90	7	13.70	14.25	-5	3,984	-0.13%
2021/09/16	2	14.63	1	14.80	14.20	1	3,945	0.03%
2021/09/15	15	15.18	10	15.20	15.05	5	3,803	0.13%
2021/09/14	4	14.16	0	0.00	14.35	4	3,329	0.12%
2021/09/13	0	0.00	25	13.87	13.75	-25	3,068	-0.81%
2021/09/10	10	12.60	0	0.00	12.70	10	3,095	0.32%
2021/09/06	1	12.75	0	0.00	12.55	1	3,817	0.03%
2021/09/01	0	0.00	2	13.10	13.10	-2	3,837	-0.05%
2021/08/30	0	0.00	3	12.82	12.85	-3	3,886	-0.08%
2021/08/27	1	12.65	0	0.00	12.70	1	3,888	0.03%
2021/08/19	1	12.25	1	11.90	11.90	0	3,899	0.00%
2021/08/18	5	12.00	0	0.00	12.40	5	3,891	0.13%
2021/08/17	2	12.45	2	12.25	12.25	0	3,889	0.00%
2021/08/16	1	12.40	3	12.67	12.40	-2	3,886	-0.05%
2021/08/13	1	13.15	2	13.00	12.90	-1	3,869	-0.03%
2021/08/11	13	13.33	0	0.00	13.40	13	3,850	0.34%
2021/08/10	0	0.00	2	13.05	13.10	-2	3,810	-0.05%
2021/08/06	0	0.00	5	13.55	13.40	-5	3,806	-0.13%
2021/08/04	0	0.00	1	13.60	13.60	-1	3,826	-0.03%
2021/08/03	0	0.00	1	13.45	13.60	-1	3,855	-0.03%
2021/08/02	0	0.00	1	13.60	13.45	-1	3,872	-0.03%
2021/07/28	0	0.00	5	13.85	13.60	-5	3,865	-0.13%
2021/07/27	2	13.75	0	0.00	13.80	2	3,855	0.05%
2021/07/26	1	13.70	23	13.75	13.65	-22	3,851	-0.57%
2021/07/23	0	0.00	10	13.80	13.85	-10	3,864	-0.26%
2021/07/22	1	13.80	2	13.98	13.70	-1	3,879	-0.03%
2021/07/21	4	13.94	0	0.00	13.80	4	3,857	0.10%
2021/07/20	1	14.50	0	0.00	14.35	1	3,821	0.03%
2021/07/19	0	0.00	5	14.90	14.85	-5	3,802	-0.13%
2021/07/15	0	0.00	1	14.55	14.45	-1	3,727	-0.03%
2021/07/14	0	0.00	3	14.50	14.40	-3	3,710	-0.08%
2021/07/13	2	14.25	0	0.00	14.15	2	3,700	0.05%
2021/07/12	0	0.00	5	14.78	14.65	-5	3,638	-0.14%
2021/07/09	9	15.18	13	15.63	14.90	-4	3,550	-0.11%
2021/07/08	3	14.32	14	15.09	15.20	-11	2,989	-0.37%
2021/07/07	7	14.13	1	14.10	14.10	6	2,773	0.22%
2021/07/06	7	13.92	8	13.92	13.80	-1	2,745	-0.04%
2021/07/05	5	14.08	17	14.02	14.05	-12	2,725	-0.44%
2021/07/02	6	14.19	0	0.00	14.00	6	2,697	0.22%
2021/07/01	9	14.77	8	14.64	14.45	1	2,627	0.04%
2021/06/30	62	15.29	17	15.29	15.15	45	2,509	1.79%
2021/06/29	7	14.19	2	14.05	14.65	5	2,051	0.24%
2021/06/28	0	0.00	9	13.56	13.35	-9	1,713	-0.53%
2021/06/24	0	0.00	18	13.56	13.80	-18	1,660	-1.08%
2021/06/23	0	0.00	25	13.70	13.50	-25	1,645	-1.52%
2021/06/22	3	14.17	6	13.90	13.80	-3	1,607	-0.19%
2021/06/21	7	13.96	2	14.15	14.05	5	1,553	0.32%
2021/06/18	33	14.42	1	14.45	14.50	32	1,471	2.18%
2021/06/17	14	14.03	170	14.12	14.20	-156	1,199	-13.01%	大賣/鉅額交易
2021/06/16	9	13.38	0	0.00	13.30	9	808	1.11%
2021/06/08	0	0.00	44	13.66	13.25	-44	737	-5.97%
2021/05/31	0	0.00	1	12.70	12.65	-1	642	-0.16%
2021/05/28	2	12.70	0	0.00	12.65	2	640	0.31%
2021/05/27	0	0.00	5	12.60	12.70	-5	639	-0.78%
2021/05/21	0	0.00	1	12.10	12.05	-1	636	-0.16%
2021/05/18	3	12.00	0	0.00	12.10	3	646	0.46%
2021/05/17	4	11.75	0	0.00	11.45	4	644	0.62%
2021/05/12	21	12.50	0	0.00	12.20	21	624	3.36%
2021/05/11	6	13.23	0	0.00	12.70	6	602	1.00%
2021/05/03	7	12.82	10	12.80	12.75	-3	543	-0.55%
2021/04/29	10	13.50	0	0.00	13.15	10	536	1.86%
2021/04/20	10	12.85	0	0.00	12.85	10	449	2.23%
2021/04/19	0	0.00	15	12.85	12.85	-15	447	-3.35%
2021/04/08	10	12.44	0.1	12.20	12.65	9.9	445	2.22%
2021/03/22	9	12.10	0	0.00	12.15	9	412	2.18%
2021/03/18	20	12.10	0	0.00	12.10	20	404	4.94%
2021/03/16	0	0.00	14	12.00	12.10	-14	403	-3.48%
2021/02/25	3	12.05	0	0.00	12.05	3	445	0.67%
2021/02/05	0.3	11.20	0	0.00	11.45	0.3	454	0.06%
2021/01/21	7	11.60	0	0.00	11.55	7	455	1.54%
2021/01/19	7	11.95	0	0.00	11.85	7	468	1.49%
2021/01/08	5	12.10	0	0.00	12.05	5	466	1.07%
2021/01/06	11	12.10	0	0.00	12.05	11	473	2.32%
2020/12/31	0	0.00	0.1	12.90	12.80	-0.1	474	-0.02%
2020/12/28	6	12.20	0	0.00	12.20	6	422	1.42%
2020/12/25	9	12.15	0	0.00	12.20	9	416	2.16%
2020/12/23	0	0.00	2	12.20	12.10	-2	412	-0.49%
2020/12/22	5	12.40	0	0.00	12.15	5	419	1.19%
2020/11/27	0	0.00	7	12.85	12.85	-7	649	-1.08%
2020/11/25	15	12.90	0	0.00	12.85	15	657	2.28%
2020/11/24	0	0.00	0.4	12.75	12.70	-0.4	659	-0.07%
2020/11/06	0	0.00	10	12.50	12.45	-10	743	-1.34%
2020/11/05	0	0.00	1	12.15	12.15	-1	758	-0.13%
2020/11/04	0	0.00	7	12.05	12.00	-7	764	-0.92%
2020/11/03	2	11.95	0	0.00	11.85	2	771	0.26%
2020/10/30	5	12.00	0	0.00	11.85	5	798	0.63%
2020/10/29	16	11.88	0	0.00	11.90	16	806	1.98%
2020/10/28	5	12.10	0	0.00	12.10	5	812	0.62%
2020/10/27	10	12.45	3	12.50	12.40	7	817	0.86%
2020/10/26	25	12.64	0	0.00	12.60	25	821	3.05%
2020/10/23	0	0.00	0.5	12.80	12.75	-0.5	841	-0.05%
2020/10/21	0	0.00	0.4	12.80	12.70	-0.4	925	-0.05%
2020/10/13	0	0.00	5	12.80	12.70	-5	1,535	-0.33%
2020/10/12	5.1	12.85	0	0.00	12.80	5.1	1,549	0.33%
2020/10/08	21	13.25	0	0.00	13.20	21	1,576	1.33%
2020/10/06	0	0.00	1	13.50	13.40	-1	1,881	-0.05%
2020/10/05	0	0.00	10	13.50	13.25	-10	2,350	-0.43%
2020/09/30	5.1	13.30	0	0.00	13.35	5.1	2,371	0.22%
2020/09/29	2	13.40	0	0.00	13.30	2	2,392	0.08%
2020/09/28	5	13.35	0	0.00	13.35	5	2,493	0.20%
2020/09/25	20	13.15	0	0.00	13.10	20	2,506	0.80%
2020/09/24	27	13.44	2	13.45	13.40	25	2,506	1.00%
2020/09/23	7	13.75	0	0.00	13.75	7	2,498	0.28%
2020/09/22	0	0.00	5	14.00	13.90	-5	2,498	-0.20%
2020/09/21	5	14.35	0	0.00	14.10	5	2,490	0.20%
2020/09/17	20	14.14	0	0.00	14.15	20	2,496	0.80%
2020/09/15	8	14.30	1	14.20	14.20	7	2,484	0.28%
2020/09/11	0	0.00	11	14.30	14.35	-11	2,486	-0.44%
2020/09/10	21	15.10	21	15.15	15.15	0	2,462	0.00%
2020/09/09	5	14.15	0	0.00	14.30	5	2,365	0.21%
2020/09/08	5	15.00	0	0.00	15.05	5	2,352	0.21%
2020/08/31	0	0.00	5	14.70	14.70	-5	2,388	-0.21%
2020/08/12	3	14.80	0	0.00	14.80	3	2,654	0.11%
2020/08/11	5	15.25	0	0.00	15.00	5	2,645	0.19%
2020/08/07	0	0.00	15	15.60	15.60	-15	2,641	-0.57%
2020/08/03	15	15.60	0	0.00	15.50	15	2,779	0.54%
2020/07/31	1	15.80	0	0.00	15.85	1	2,797	0.04%
2020/07/29	5	15.80	0	0.00	16.10	5	2,857	0.18%
2020/07/28	5	15.65	30	15.60	15.55	-25	3,058	-0.82%
2020/07/27	0	0.00	8	15.66	15.65	-8	3,048	-0.26%
2020/07/24	0	0.00	2	16.80	16.60	-2	3,000	-0.07%
2020/07/22	0	0.00	13	17.33	17.45	-13	2,935	-0.44%
2020/07/21	2	17.80	6	17.35	17.30	-4	2,880	-0.14%
2020/07/20	10	17.50	3	17.43	17.30	7	2,831	0.25%
2020/07/17	4	17.78	1	17.70	16.90	3	2,780	0.11%
2020/07/15	10	16.40	5	16.60	16.30	5	2,502	0.20%
2020/07/14	6	16.29	2	16.30	16.50	4	2,478	0.16%
2020/07/13	42	16.56	4	16.95	16.90	38	2,447	1.55%
2020/07/10	30	16.48	57	16.80	16.45	-27	2,219	-1.22%
2020/07/08	0	0.00	20	15.35	15.25	-20	1,832	-1.09%
2020/07/07	22	15.58	12	15.64	15.60	10	1,824	0.55%
2020/07/01	0	0.00	5	14.60	14.80	-5	1,722	-0.29%
2020/06/23	0	0.00	5	14.70	14.45	-5	1,719	-0.29%
2020/06/18	10	15.00	0	0.00	14.95	10	1,724	0.58%
2020/06/17	0	0.00	5	14.55	14.65	-5	1,718	-0.29%
2020/06/11	10	14.31	0	0.00	14.25	10	1,746	0.57%
2020/06/05	0	0.00	0.1	15.40	15.40	-0.1	1,717	-0.01%
2020/06/04	8	15.94	0	0.00	15.50	8	1,700	0.47%
2020/06/03	1	15.80	2	15.75	15.90	-1	1,594	-0.06%
2020/06/02	0	0.00	20	15.30	15.70	-20	1,467	-1.36%
2020/06/01	0	0.00	2	14.38	14.35	-2	1,366	-0.15%
2020/05/21	1	14.25	0	0.00	14.25	1	1,393	0.07%
2020/05/13	5	14.10	0	0.00	14.15	5	1,401	0.36%
2020/05/12	90	14.20	3	14.62	14.10	87	1,413	6.16%
2020/05/11	10	15.50	2	15.63	15.40	8	1,343	0.60%
2020/05/05	1	15.95	9	15.95	15.95	-8	1,229	-0.65%
2020/05/04	3	16.07	83	16.16	15.95	-80	1,196	-6.68%
2020/04/30	2	14.95	4	14.70	14.95	-2	998	-0.20%
2020/04/29	7	14.69	0	0.00	14.60	7	997	0.70%
2020/04/28	0	0.00	2	14.93	14.85	-2	997	-0.20%
2020/04/27	2	14.40	0	0.00	14.45	2	1,004	0.20%
2020/04/24	1	14.35	0	0.00	14.45	1	1,036	0.10%
2020/04/23	0	0.00	10	14.50	14.40	-10	1,048	-0.95%
2020/04/22	0	0.00	1	14.35	14.30	-1	1,061	-0.09%
2020/04/20	11	13.85	0	0.00	14.10	11	1,102	1.00%
2020/04/16	0	0.00	13	14.37	14.50	-13	1,370	-0.95%
2020/04/14	4	14.04	18	14.05	14.10	-14	1,348	-1.04%
2020/04/13	0	0.00	28	14.23	14.00	-28	1,317	-2.13%
2020/04/09	0	0.00	5	12.50	12.45	-5	1,235	-0.40%
2020/03/27	0	0.00	3	11.40	11.50	-3	1,228	-0.24%
2020/03/26	6	11.19	0	0.00	11.30	6	1,218	0.49%
2020/03/25	0	0.00	5	11.15	11.15	-5	1,216	-0.41%
2020/03/23	1	10.25	1	10.00	10.10	0	1,208	0.00%
2020/03/20	2	10.75	0	0.00	10.80	2	1,215	0.16%
2020/03/16	10	12.15	0	0.00	12.10	10	1,190	0.84%
2020/03/11	5	14.50	0	0.00	14.40	5	1,148	0.44%
2020/03/03	15	14.95	0	0.00	14.85	15	1,140	1.32%
2020/03/02	5	14.75	0	0.00	14.65	5	1,141	0.44%
2020/02/26	0	15.05	0	0.00	15.05	0	1,118	0.00%
2020/02/19	0	0.00	10	15.30	15.35	-10	1,104	-0.91%
2020/02/18	0	0.00	3	15.25	15.25	-3	1,109	-0.27%
2020/02/17	0	0.00	10	15.45	15.25	-10	1,111	-0.90%
2020/02/14	5	15.90	0	0.00	15.60	5	1,124	0.44%
2020/02/13	8	15.40	10	15.15	15.60	-2	1,090	-0.18%
2020/02/12	0	0.00	10	15.25	15.45	-10	1,068	-0.94%
2020/02/04	5	15.60	0	0.00	15.75	5	1,023	0.49%
2020/02/03	5	14.90	0	0.00	15.40	5	995	0.50%
2020/01/31	10	15.40	0	0.00	15.25	10	976	1.02%
2020/01/30	21	15.28	2	15.38	15.20	19	961	1.98%
2020/01/20	20	16.84	28	16.49	16.80	-8	919	-0.87%
2020/01/15	20	16.85	20	16.80	16.65	0	826	0.00%
2020/01/14	1	16.65	1	16.55	16.55	0	774	0.00%
2020/01/13	0	0.00	35	16.72	16.60	-35	744	-4.70%
2020/01/10	21	16.83	195	17.01	16.85	-174	684	-25.42%	大賣/鉅額交易
2020/01/08	0	0.00	3	14.30	14.65	-3	426	-0.70%
2020/01/07	0	0.00	25	14.55	14.55	-25	426	-5.86%
2020/01/06	1	14.75	7	14.65	14.55	-6	443	-1.35%
2020/01/03	0	0.00	16	14.85	14.70	-16	443	-3.61%
2019/12/30	0	0.00	2	14.85	14.80	-2	508	-0.39%
2019/12/26	10	14.90	7	14.80	14.90	3	506	0.59%
2019/12/25	1	14.85	14	14.80	14.70	-13	502	-2.59%
2019/12/20	0	0.00	2	14.70	14.60	-2	494	-0.40%
2019/12/19	0	0.00	5	14.55	14.60	-5	495	-1.01%
2019/12/17	10	15.15	12	14.79	14.65	-2	494	-0.40%
2019/12/16	38	14.63	0	0.00	14.80	38	484	7.85%
2019/12/06	10	14.50	0	0.00	14.40	10	481	2.08%
2019/12/03	10	14.25	0	0.00	14.15	10	471	2.12%
2019/11/27	0	0.00	1	14.35	14.35	-1	481	-0.21%
2019/11/26	10	14.40	0	0.00	14.25	10	477	2.09%
2019/11/25	30	14.24	1	14.30	14.35	29	478	6.06%
2019/11/21	0	0.00	5	14.15	14.15	-5	479	-1.04%
2019/11/20	5	14.10	0	0.00	14.20	5	482	1.04%
2019/11/18	0	0.00	1	14.35	14.30	-1	487	-0.20%
2019/11/15	25	14.41	0	0.00	14.30	25	492	5.07%
2019/11/14	5	14.60	15	14.60	14.50	-10	540	-1.85%
2019/11/13	1	14.85	65	14.93	14.70	-64	550	-11.62%
2019/11/11	20	14.55	0	0.00	14.60	20	533	3.75%
2019/11/08	0	0.00	25	14.55	14.70	-25	530	-4.71%
2019/11/05	0	0.00	5	14.80	14.70	-5	526	-0.95%
2019/10/22	0	0.00	20	14.55	14.40	-20	540	-3.70%
2019/10/09	10	13.88	0	0.00	13.85	10	679	1.47%
2019/10/03	10	13.51	1	13.50	13.50	9	664	1.35%
2019/10/02	37	13.66	0	0.00	13.60	37	677	5.46%
2019/10/01	20	13.65	1	13.60	13.60	19	695	2.73%
2019/09/11	3	14.10	0	0.00	14.10	3	824	0.36%
2019/09/02	5	14.45	0	0.00	14.50	5	835	0.60%
2019/08/21	1	14.50	0	0.00	14.65	1	949	0.11%
2019/08/20	2	14.73	0	0.00	14.70	2	964	0.21%
2019/08/19	1	15.00	0	0.00	14.95	1	1,001	0.10%
2019/08/16	1	14.20	1	14.25	14.25	0	948	0.00%
2019/08/06	1	13.60	0	0.00	13.75	1	1,010	0.10%
2019/08/05	10	14.15	0	0.00	14.00	10	1,011	0.99%
2019/08/02	9	14.40	0	0.00	14.40	9	1,025	0.88%
2019/07/29	6	15.00	0	0.00	15.00	6	1,091	0.55%
2019/07/26	15	15.17	1	15.15	15.10	14	1,098	1.27%
2019/07/25	20	14.75	0	0.00	14.75	20	1,105	1.81%
2019/07/24	10	14.60	0	0.00	14.60	10	1,118	0.89%
2019/07/23	10	14.55	0	0.00	14.40	10	1,131	0.88%
2019/07/22	13	14.79	0	0.00	14.80	13	1,137	1.14%
2019/07/19	10	14.95	0	0.00	14.95	10	1,142	0.88%
2019/07/18	7	15.10	2	15.20	15.10	5	1,142	0.44%
2019/07/17	10	15.55	12	15.70	15.55	-2	1,133	-0.18%
2019/07/16	18	17.32	0	0.00	17.25	18	1,126	1.60%
2019/07/15	10	17.10	1	17.15	17.25	9	1,136	0.79%
2019/07/12	1	16.85	0	0.00	17.05	1	1,139	0.09%
2019/07/10	10	17.15	0	0.00	17.05	10	1,157	0.86%
2019/07/09	0	0.00	5	17.00	17.00	-5	1,186	-0.42%
2019/07/04	12	17.28	0	0.00	17.10	12	1,297	0.93%
2019/06/28	15	16.08	0	0.00	16.05	15	1,400	1.07%
2019/06/26	15	15.95	0	0.00	16.10	15	1,646	0.91%
2019/06/25	0	0.00	200	16.18	16.05	-200	1,677	-11.92%	大賣/鉅額交易
2019/06/21	0	0.00	100	16.31	16.35	-100	1,743	-5.73%
2019/06/18	5	16.40	0	0.00	16.40	5	2,050	0.24%
2019/06/17	5	16.40	0	0.00	16.30	5	2,054	0.24%
2019/06/13	5	16.35	0	0.00	16.30	5	2,120	0.24%
2019/06/10	0	0.00	15	16.60	16.60	-15	2,172	-0.69%
2019/06/06	0	0.00	5	16.55	16.50	-5	2,211	-0.23%
2019/06/04	1	16.60	1	16.75	16.55	0	2,218	0.00%
2019/06/03	10	16.70	0	0.00	16.70	10	2,220	0.45%
2019/05/31	0	0.00	1	17.00	16.90	-1	2,205	-0.05%
2019/05/30	1	17.15	11	17.00	17.10	-10	2,200	-0.45%
2019/05/29	110	16.82	10	16.65	17.05	100	2,177	4.59%	大買/
2019/05/27	0	0.00	4	16.75	16.45	-4	2,153	-0.19%
2019/05/24	200	16.49	0	0.00	16.50	200	2,147	9.31%	大買/鉅額交易
2019/05/23	5	16.00	0	0.00	15.85	5	2,175	0.23%
2019/05/22	20	16.03	0	0.00	15.85	20	2,188	0.91%
2019/05/21	20	15.93	0	0.00	16.00	20	2,213	0.90%
2019/05/17	10	15.87	0	0.00	15.85	10	2,242	0.45%
2019/05/16	4	16.30	4	16.29	16.20	0	2,244	0.00%
2019/05/13	1	15.50	0	0.00	15.55	1	2,289	0.04%
2019/05/07	0	0.00	2	16.85	16.80	-2	2,289	-0.09%
2019/05/06	5	16.45	0	0.00	16.90	5	2,288	0.22%
2019/05/02	0	0.00	11	16.40	16.45	-11	2,248	-0.49%
2019/04/22	0	0.00	2	17.05	17.00	-2	2,168	-0.09%
2019/04/19	2	16.95	3	16.83	17.10	-1	2,160	-0.05%
2019/04/18	1	16.25	0	0.00	16.20	1	2,101	0.05%
2019/04/16	1	16.80	0	0.00	16.75	1	2,083	0.05%
2019/04/15	16	17.02	15	16.95	17.00	1	2,143	0.05%
2019/04/12	0	0.00	7	17.39	17.25	-7	2,113	-0.33%
2019/04/11	3	17.57	1	17.60	17.45	2	2,091	0.10%
2019/04/09	0	0.00	5	16.80	17.00	-5	2,016	-0.25%
2019/04/08	1	16.95	2	17.50	16.95	-1	2,101	-0.05%
2019/04/03	4	17.43	9	17.41	17.40	-5	2,058	-0.24%
2019/04/02	10	17.66	9	17.25	17.20	1	1,996	0.05%
2019/03/29	7	16.94	5	16.68	16.60	2	1,818	0.11%
2019/03/28	2	15.88	0	0.00	15.80	2	1,663	0.12%
2019/03/26	0	0.00	75	16.13	16.05	-75	1,603	-4.68%
2019/03/22	5	15.90	10	15.90	16.00	-5	1,500	-0.33%
2019/03/21	0	0.00	25	15.50	15.50	-25	1,350	-1.85%
2019/03/20	10	14.10	0	0.00	14.10	10	1,221	0.82%
2019/03/19	90	14.23	24	14.19	14.20	66	1,215	5.43%
2019/03/18	25	14.30	8	14.27	14.30	17	1,190	1.43%
2019/03/15	2	14.05	0	0.00	14.05	2	1,145	0.17%
2019/03/14	4	13.95	0	0.00	13.90	4	1,125	0.36%
2019/03/13	4	14.00	0	0.00	13.90	4	1,130	0.35%
2019/02/13	3	14.10	6	14.07	13.95	-3	1,110	-0.27%
2019/01/25	1	12.90	0	0.00	12.90	1	1,009	0.10%
2019/01/21	0	0.00	1	13.15	13.00	-1	1,012	-0.10%
2019/01/09	10	12.85	10	13.00	12.85	0	969	0.00%
2019/01/07	0	0.00	7	13.22	13.25	-7	945	-0.74%
2019/01/02	0	0.00	10	12.90	12.80	-10	880	-1.14%
2018/12/28	11	12.41	0	0.00	12.80	11	841	1.31%
2018/12/26	2	11.93	2	12.00	11.95	0	712	0.00%
2018/12/25	0	0.00	2	11.55	11.70	-2	706	-0.28%
2018/12/13	2	12.10	0	0.00	11.90	2	763	0.26%
2018/12/04	5	13.20	0	0.00	13.20	5	725	0.69%
2018/11/15	0	0.00	10	12.80	13.10	-10	597	-1.67%
2018/11/13	1	12.80	1	13.20	13.10	0	545	0.00%
2018/11/12	16	13.15	23	13.49	13.10	-7	543	-1.29%
2018/11/01	5	10.85	0	0.00	10.90	5	525	0.95%
2018/10/29	5	11.28	0	0.00	10.95	5	504	0.99%
2018/10/26	10	11.40	0	0.00	11.00	10	517	1.93%
2018/09/21	1	13.50	0	0.00	13.40	1	480	0.21%
2018/09/20	1	13.55	7	13.66	13.50	-6	481	-1.25%
2018/09/19	7	13.70	2	13.58	13.70	5	473	1.06%
2018/08/28	1	13.55	1	13.75	13.55	0	717	0.00%
2018/08/20	0	0.00	2	13.03	12.95	-2	862	-0.23%
2018/08/17	0	0.00	1	13.05	13.10	-1	862	-0.12%
2018/08/02	1	14.40	0	0.00	14.35	1	811	0.12%
2018/07/04	2	14.38	0	0.00	14.35	2	903	0.22%
2018/06/22	0	0.00	1	15.20	15.40	-1	1,132	-0.09%
2018/06/15	0	0.00	0.5	15.65	15.70	-0.5	1,219	-0.04%
2018/06/14	1	16.15	1	16.00	15.70	0	1,284	0.00%
2018/06/13	1	16.15	0	0.00	15.95	1	1,321	0.08%
2018/06/12	3	16.37	13	16.10	16.15	-10	1,348	-0.74%
2018/06/05	0	0.00	1	16.00	15.95	-1	1,324	-0.08%
2018/05/31	9	15.70	1	15.60	15.65	8	1,229	0.65%
2018/05/30	1	15.70	0	0.00	16.00	1	1,216	0.08%
2018/05/29	1	15.50	1	15.95	15.60	0	1,140	0.00%
2018/05/04	1	14.80	0	0.00	15.00	1	1,122	0.09%
2018/04/27	0	0.00	3	14.90	14.95	-3	1,160	-0.26%
2018/04/19	1	15.80	0	0.00	15.70	1	1,369	0.07%
2018/04/16	3	16.05	0	0.00	15.95	3	1,480	0.20%
2018/04/10	0	0.00	3	16.18	16.10	-3	1,580	-0.19%
2018/04/09	1	16.80	2	16.55	16.05	-1	1,583	-0.06%
2018/04/03	2	16.00	0	0.00	16.25	2	1,527	0.13%
2018/04/02	0	0.00	2	15.73	15.95	-2	1,466	-0.14%
2018/03/31	0	0.00	2	15.55	15.45	-2	1,486	-0.13%
2018/03/27	8	15.93	0	0.00	15.65	8	1,513	0.53%
2018/03/26	14	15.63	0	0.00	15.60	14	1,447	0.97%
2018/03/23	2	15.35	10	15.40	15.40	-8	1,411	-0.57%
2018/03/21	0	0.00	10	15.80	15.60	-10	1,393	-0.72%
2018/03/20	5	15.50	0	0.00	15.65	5	1,351	0.37%
2018/03/19	5	15.40	0	0.00	15.10	5	1,287	0.39%
2018/03/14	0	0.00	30	13.97	13.95	-30	1,088	-2.76%
2018/03/13	15	13.88	0	0.00	13.85	15	1,106	1.36%
2018/03/12	10	14.05	5	13.75	13.75	5	1,110	0.45%
2018/03/08	0	0.00	5	14.05	14.05	-5	1,142	-0.44%
2018/03/07	0	0.00	10	14.10	14.05	-10	1,158	-0.86%
2018/03/02	5	14.50	0	0.00	14.40	5	1,280	0.39%
2018/02/27	5	14.55	0	0.00	14.30	5	1,299	0.38%
2018/02/26	10	14.60	0	0.00	14.50	10	1,317	0.76%
2018/02/22	0	0.00	10	13.78	14.30	-10	1,397	-0.72%
2018/02/21	0	0.00	15	13.97	13.90	-15	1,418	-1.06%
2018/02/09	20	13.46	0	0.00	13.70	20	1,477	1.35%
2018/02/06	10	13.85	51	14.58	13.90	-41	1,540	-2.66%
2018/02/02	0	0.00	50	15.68	15.55	-50	1,778	-2.81%
2018/01/30	3	16.00	0	0.00	15.70	3	2,140	0.14%
2018/01/23	11	15.94	0	0.00	15.60	11	2,252	0.49%
2018/01/22	84	16.46	0	0.00	16.10	84	2,235	3.76%
2018/01/17	0	0.00	45	16.84	16.60	-45	2,279	-1.97%
2018/01/16	0	0.00	50	17.66	17.00	-50	2,252	-2.22%
2018/01/15	1	17.50	0	0.00	17.40	1	2,191	0.05%
2018/01/12	20	16.93	0	0.00	16.55	20	2,121	0.94%
2018/01/11	55	16.83	25	16.55	16.80	30	2,071	1.45%
2018/01/10	40	16.54	0	0.00	16.35	40	2,024	1.98%
2018/01/09	0	0.00	23	16.24	16.15	-23	2,019	-1.14%
2018/01/08	42	16.69	2	16.60	16.35	40	2,044	1.96%
2018/01/05	0	0.00	120	16.83	16.60	-120	2,024	-5.93%	大賣/鉅額交易
2018/01/04	10	16.65	0	0.00	16.75	10	2,005	0.50%
2018/01/03	22	16.22	0	0.00	16.25	22	1,974	1.11%