永捷 (4714)-新光-高雄券商分點個股進出

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－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	11.1	22.51	9	22.62	22.75	2.1	12,450	0.02%
2024/05/30	26	23.12	25	23.05	22.50	1	12,497	0.01%
2024/05/29	60	23.17	17	23.24	22.60	43	12,407	0.35%
2024/05/28	11	22.49	50	22.42	23.55	-39	12,014	-0.32%
2024/05/27	12	21.35	9	21.47	21.45	3	11,754	0.03%
2024/05/24	2	20.68	0	0.00	20.75	2	11,810	0.02%
2024/05/23	23	21.29	2	21.10	21.00	21	11,907	0.18%
2024/05/22	46	21.76	5	21.55	21.70	41	12,142	0.34%
2024/05/21	1	21.15	1	21.25	21.10	0	12,281	0.00%
2024/05/20	16	21.31	0	0.00	21.20	16	12,407	0.13%
2024/05/17	3	20.93	2	21.13	20.90	1	14,006	0.01%
2024/05/16	14	21.07	0	0.00	21.00	14	14,868	0.09%
2024/05/15	3	21.25	17	21.46	21.10	-14	15,191	-0.09%
2024/05/14	33	21.67	9	21.66	21.35	24	15,743	0.15%
2024/05/13	10	21.26	7	21.29	20.90	3	16,049	0.02%
2024/05/10	22	21.31	13.2	21.42	21.30	8.8	16,143	0.05%
2024/05/09	15	21.49	24	21.40	21.10	-9	16,142	-0.06%
2024/05/08	4	21.52	3	21.47	21.65	1	16,078	0.01%
2024/05/07	51.2	21.30	53	21.44	21.40	-1.8	16,039	-0.01%
2024/05/06	47	21.70	21	21.60	21.15	26	15,949	0.16%
2024/05/03	87.3	23.91	220.2	23.98	22.60	-132.9	15,703	-0.85%	大賣/鉅額交易
2024/05/02	0	0.00	12	23.25	23.25	-12	14,788	-0.08%
2024/04/30	30	21.10	3	21.12	21.15	27	14,800	0.18%
2024/04/29	22	20.69	14	20.93	20.90	8	14,907	0.05%
2024/04/26	6	20.09	0	0.00	20.00	6	14,890	0.04%
2024/04/25	2	21.03	6	21.10	20.25	-4	14,841	-0.03%
2024/04/24	7	20.89	106	20.00	20.55	-99	14,771	-0.67%	大賣/
2024/04/23	49	19.58	132	19.56	19.70	-83	14,627	-0.57%	大賣/
2024/04/22	41	20.11	1	20.80	20.00	40	14,591	0.27%
2024/04/19	4	19.53	6	19.95	19.50	-2	14,502	-0.01%
2024/04/18	3	20.42	11	20.54	20.40	-8	14,417	-0.06%
2024/04/17	21	20.75	0	0.00	20.80	21	14,364	0.15%
2024/04/16	6	20.12	8	20.13	19.95	-2	14,312	-0.01%
2024/04/15	18	21.54	23	21.38	21.25	-5	14,175	-0.04%
2024/04/12	7	22.43	4	22.33	22.30	3	14,070	0.02%
2024/04/11	54	22.97	55	22.64	22.70	-1	13,992	-0.01%
2024/04/10	11	22.24	3	22.22	22.30	8	13,756	0.06%
2024/04/09	15	22.70	19	22.69	22.25	-4	13,680	-0.03%
2024/04/08	12	23.08	13	23.21	23.00	-1	13,531	-0.01%
2024/04/03	23	22.60	34	22.65	22.75	-11	13,308	-0.08%
2024/04/02	67	23.19	10	23.19	22.95	57	13,193	0.43%
2024/04/01	17	23.07	20	23.16	22.85	-3	12,994	-0.02%
2024/03/29	21	22.58	13	22.40	22.10	8	12,758	0.06%
2024/03/28	67	23.55	59.1	23.51	22.50	7.9	12,609	0.06%
2024/03/27	18	22.26	31	22.91	22.90	-13	11,844	-0.11%
2024/03/26	7	22.14	16	21.96	21.05	-9	11,505	-0.08%
2024/03/25	11	22.81	22	22.85	22.60	-11	11,366	-0.10%
2024/03/22	46	23.08	30	23.11	22.60	16	11,116	0.14%
2024/03/21	16	22.96	15	22.67	23.00	1	10,689	0.01%
2024/03/20	53	23.33	63	23.29	23.40	-10	10,459	-0.10%
2024/03/19	51	22.70	55	22.99	22.70	-4	10,056	-0.04%
2024/03/18	137	23.22	122	23.12	22.90	15	9,789	0.15%	大買/大賣/
2024/03/15	114	22.69	105	22.65	22.65	9	9,190	0.10%	大買/大賣/
2024/03/14	9	21.00	6	21.28	22.00	3	7,989	0.04%
2024/03/13	13	20.40	21	20.79	20.00	-8	7,736	-0.10%
2024/03/12	29	21.71	17	21.71	21.55	12	7,475	0.16%
2024/03/11	1	22.00	2	22.60	23.00	-1	7,050	-0.01%
2024/03/08	3.1	22.20	7	23.18	22.20	-4	6,980	-0.06%
2024/03/07	8.1	25.47	5	25.06	24.65	3.1	6,902	0.04%
2024/03/06	8	27.14	3	27.35	27.35	5	6,770	0.07%
2024/03/05	1	25.15	10	26.70	26.70	-9	6,686	-0.13%
2024/03/04	4	23.85	10.5	23.41	24.30	-6.5	6,652	-0.10%
2024/03/01	2	23.55	3	23.72	23.65	-1	6,621	-0.02%
2024/02/29	14	23.12	0	0.00	23.55	14	6,597	0.21%
2024/02/27	3	22.47	9	21.68	22.05	-6	6,519	-0.09%
2024/02/26	5	22.95	6	22.58	22.95	-1	6,430	-0.02%
2024/02/23	21	22.75	3	22.92	23.00	18	6,300	0.29%
2024/02/22	10	21.36	9	21.17	21.45	1	6,018	0.02%
2024/02/21	11	20.15	5	20.35	20.45	6	5,832	0.10%
2024/02/20	132	21.03	177.1	20.91	20.00	-45.1	5,720	-0.79%	大買/大賣/
2024/02/19	75.1	20.05	174.3	20.58	20.80	-99.2	4,079	-2.43%	大賣/
2024/02/16	19	18.09	207.1	18.95	18.95	-188.1	3,185	-5.90%	大賣/鉅額交易
2024/02/15	68	16.25	72.8	16.82	17.25	-4.8	2,817	-0.17%
2024/02/05	10	15.47	5	15.64	15.70	5	2,238	0.22%
2024/02/02	5	14.40	5	14.45	14.30	0	1,844	0.00%
2024/02/01	0	0.00	57	13.80	13.95	-57	1,681	-3.39%
2024/01/31	62	13.88	2	13.95	13.80	60	1,634	3.67%
2024/01/26	0	13.65	1	13.60	13.55	-1	1,613	-0.06%
2024/01/25	2	13.50	14	13.70	13.65	-12	1,616	-0.74%
2024/01/24	19	13.86	5	13.75	13.70	14	1,604	0.87%
2024/01/23	0	14.10	9	14.18	14.30	-9	1,483	-0.61%
2024/01/22	6	13.03	3	13.10	13.75	3	1,300	0.23%
2024/01/17	2	13.50	0	0.00	13.40	2	1,334	0.15%
2024/01/16	0	0.00	0	13.10	13.50	0	1,383	0.00%
2024/01/12	1	12.80	0	0.00	12.75	1	1,589	0.06%
2024/01/11	0	12.90	0	0.00	12.85	0	1,629	0.00%
2024/01/10	0	13.10	3	13.00	13.00	-3	1,653	-0.18%
2024/01/09	0	13.30	5	13.15	13.05	-5	1,707	-0.29%
2024/01/03	0	0.00	5	13.25	13.30	-5	2,019	-0.25%
2023/12/27	8	13.60	0	0.00	13.55	8	2,146	0.37%
2023/12/26	0	0.00	1	13.50	13.60	-1	2,151	-0.05%
2023/12/25	0	13.40	0	0.00	13.40	0	2,140	0.00%
2023/12/22	0	13.60	2	13.50	13.45	-2	2,129	-0.09%
2023/12/21	1	13.60	0	0.00	13.55	1	2,127	0.05%
2023/12/19	5	13.65	1	13.60	13.60	4	2,121	0.19%
2023/12/18	0	0.00	0	13.60	13.80	0	2,116	0.00%
2023/12/15	2	13.60	0	0.00	13.45	2	2,115	0.09%
2023/12/13	0	13.90	0	0.00	13.75	0	2,178	0.00%
2023/12/11	0	13.65	0	0.00	13.60	0	2,183	0.00%
2023/12/08	0	0.00	1	13.70	13.75	-1	2,176	-0.05%
2023/12/07	0	0.00	30	14.05	13.80	-30	2,160	-1.39%
2023/12/05	0.2	14.10	1	14.15	14.10	-0.8	2,134	-0.04%
2023/12/04	0	0.00	5	14.26	14.05	-5	2,123	-0.24%
2023/12/01	12	14.36	7	14.25	14.25	5	2,104	0.24%
2023/11/30	0	0.00	5	14.50	14.50	-5	2,091	-0.24%
2023/11/29	53.1	14.47	14	14.43	14.35	39.1	2,046	1.91%
2023/11/28	4	14.35	62	14.20	14.25	-58	1,957	-2.96%
2023/11/24	0	14.00	0	0.00	14.10	0	1,797	0.00%
2023/11/22	0	0.00	1	13.80	13.75	-1	1,723	-0.06%
2023/11/21	1	13.60	0	0.00	13.60	1	1,718	0.06%
2023/11/20	6	14.15	25	14.17	13.90	-19	1,698	-1.12%
2023/11/17	0	0.00	3.1	14.05	13.95	-3.1	1,651	-0.19%
2023/11/16	1	13.70	0	13.55	13.60	1	1,606	0.06%
2023/11/14	0	13.10	0	0.00	13.25	0	1,591	0.00%
2023/11/03	5	13.70	5	13.60	13.60	0	1,583	0.00%
2023/10/31	0	0.00	1	13.50	13.30	-1	1,648	-0.06%
2023/10/30	1	13.65	0	0.00	13.65	1	1,629	0.06%
2023/10/27	12	14.10	5	13.80	13.80	7	1,620	0.43%
2023/10/26	7	14.08	0	0.00	13.90	7	1,608	0.44%
2023/10/25	0	0.00	1	14.25	13.90	-1	1,588	-0.06%
2023/10/24	0	0.00	4	14.03	14.25	-4	1,576	-0.25%
2023/10/23	17	14.50	24	14.43	14.00	-7	1,541	-0.45%
2023/10/20	6	13.92	16	13.92	13.90	-10	1,379	-0.72%
2023/10/19	15	13.87	0	0.00	13.85	15	1,365	1.10%
2023/10/18	20	13.79	0	0.00	13.65	20	1,337	1.49%
2023/10/17	4	13.85	14	14.00	13.85	-10	1,363	-0.73%
2023/10/16	15	14.02	45	14.13	13.80	-30	1,334	-2.25%
2023/10/13	2	13.85	1	13.75	13.55	1	1,363	0.07%
2023/10/11	12	14.27	51	14.19	14.05	-39	1,359	-2.87%
2023/10/06	8	13.84	4	14.04	13.85	4	1,232	0.32%
2023/09/27	0	0.00	5	12.86	13.00	-5	1,081	-0.46%
2023/09/18	5	13.50	2	13.65	13.65	3	1,052	0.28%
2023/09/13	0	0.00	1	12.60	12.60	-1	972	-0.10%
2023/09/11	2	12.85	0	0.00	12.75	2	973	0.21%
2023/09/04	0.1	12.80	0	0.00	12.80	0.1	983	0.01%
2023/08/31	0	0.00	56	12.56	12.65	-56	1,017	-5.50%
2023/08/30	0	0.00	2	12.60	12.55	-2	1,091	-0.18%
2023/08/29	0	0.00	1	12.45	12.45	-1	1,097	-0.09%
2023/08/28	2	12.50	2	12.80	12.50	0	1,095	0.00%
2023/08/25	4	12.70	3	12.60	12.65	1	1,098	0.09%
2023/08/24	2	12.45	2	12.60	12.45	0	1,153	0.00%
2023/08/16	0	0.00	4	12.38	12.45	-4	1,155	-0.35%
2023/08/14	2	12.40	2	12.40	12.40	0	1,149	0.00%
2023/08/11	3	12.75	0	0.00	12.75	3	1,133	0.26%
2023/08/10	1	13.05	0	0.00	13.10	1	1,117	0.09%
2023/08/09	0	0.00	2	13.70	13.30	-2	1,103	-0.18%
2023/08/08	3	13.55	0	0.00	13.55	3	1,093	0.27%
2023/08/07	1	13.70	2	13.65	13.75	-1	1,087	-0.09%
2023/08/04	6	14.07	0	0.00	13.85	6	1,070	0.56%
2023/08/01	0	13.15	0	0.00	13.20	0	995	0.00%
2023/07/31	0	0.00	2	13.40	13.00	-2	990	-0.20%
2023/07/27	3	13.95	10	13.77	13.60	-7	965	-0.73%
2023/07/26	1	13.45	0	0.00	13.80	1	946	0.11%
2023/07/25	5	13.65	15	13.71	13.50	-10	943	-1.06%
2023/07/24	5	13.25	5	12.80	13.25	0	935	0.00%
2023/07/21	1	13.15	0	0.00	13.10	1	918	0.11%
2023/07/20	4	13.33	0	0.00	13.20	4	908	0.44%
2023/07/19	2	12.97	0	0.00	12.80	2	872	0.23%
2023/07/18	87	13.63	79	13.21	13.15	8	847	0.94%
2023/07/17	1	13.20	1	13.25	13.25	0	736	0.00%
2023/07/12	0	12.10	0	0.00	11.80	0	723	0.00%
2023/07/10	0	12.20	0	0.00	12.00	0	722	0.00%
2023/07/03	490	12.46	0	0.00	12.45	490	707	69.24%	大買/鉅額交易
2023/06/09	0	13.00	1	12.85	12.85	-1	660	-0.15%
2023/06/07	1	13.30	0.1	12.95	13.05	0.9	648	0.14%
2023/06/06	1	13.10	5	13.10	12.95	-4	632	-0.63%
2023/06/05	5	13.60	26	13.61	13.40	-21	604	-3.48%
2023/06/02	0	12.50	0	0.00	12.50	0	527	0.00%
2023/06/01	1	12.50	6	12.50	12.40	-5	518	-0.96%
2023/05/30	27	12.89	2.7	12.56	12.45	24.3	506	4.79%
2023/05/23	0	0.00	1	12.30	12.25	-1	437	-0.23%
2023/05/19	1	12.15	0	0.00	12.15	1	435	0.23%
2023/05/16	0	12.20	0	0.00	12.20	0	426	0.00%
2023/05/11	0	0.00	1	11.85	11.85	-1	417	-0.24%
2023/05/03	1	12.50	1	12.20	12.15	0	396	0.00%
2023/04/28	1	12.65	0	13.00	12.45	1	380	0.26%
2023/04/27	6	12.40	0	0.00	12.85	6	351	1.71%
2023/04/26	0	0.00	1	12.45	12.35	-1	303	-0.33%
2023/04/25	0	0.00	1	12.00	11.95	-1	291	-0.34%
2023/04/24	2	12.28	0	0.00	12.20	2	281	0.71%
2023/04/21	0	0.00	1	11.90	11.95	-1	257	-0.39%
2023/04/20	0	0.00	6	11.96	11.80	-6	251	-2.39%
2023/04/19	16	12.20	9	12.29	12.00	7	244	2.87%
2023/04/18	7	12.09	11	11.63	12.35	-4	204	-1.96%
2023/04/17	5	11.23	0	0.00	11.25	5	146	3.42%
2023/04/07	0	0.00	0	11.25	11.20	0	129	0.00%
2023/03/31	0	11.40	0	0.00	11.30	0	130	0.00%
2023/03/29	0	0.00	0.1	11.05	11.15	-0.1	125	-0.05%
2023/03/28	0	11.28	0	0.00	11.20	0	124	0.00%
2023/03/27	0	11.30	0	0.00	11.25	0	122	0.00%
2023/03/24	0	11.28	0	0.00	11.10	0	121	0.01%
2023/03/23	0	10.96	0	0.00	10.90	0	115	0.00%
2023/03/22	0	10.85	0	0.00	10.80	0	117	0.00%
2023/03/21	0	11.00	0	0.00	10.75	0	116	0.00%
2023/03/20	0	11.40	0	0.00	10.75	0	116	0.00%
2023/03/16	0	11.00	0	0.00	10.85	0	112	0.00%
2023/03/15	0	10.95	0	0.00	10.85	0	107	0.00%
2023/03/14	0.2	10.70	0	0.00	10.80	0.2	107	0.17%
2023/03/13	0.2	11.00	0	0.00	10.85	0.2	106	0.16%
2023/03/09	0.2	11.05	0	0.00	10.95	0.2	108	0.17%
2023/03/08	0.2	11.15	0	0.00	11.00	0.2	109	0.16%
2023/03/06	0	11.05	0	0.00	11.15	0	107	0.00%
2023/02/23	0	0.00	1	11.10	11.30	-1	114	-0.88%
2023/02/21	0	10.90	0	0.00	11.00	0	109	0.00%
2023/02/20	0	10.85	0	0.00	10.85	0	105	0.00%
2023/02/16	0	10.70	0	0.00	10.60	0	104	0.00%
2023/02/13	0	10.95	0	0.00	10.60	0	103	0.00%
2023/02/10	0	0.00	0	10.60	10.65	0	103	-0.03%
2023/02/06	0	0.00	0	10.85	10.70	0	102	0.00%
2023/01/06	0	10.95	0	0.00	10.40	0	108	0.00%
2022/12/29	0	0.00	95	10.45	10.45	-95	112	-84.44%
2022/12/28	0	10.65	0	0.00	10.50	0	113	0.00%
2022/11/22	0	0.00	0.2	10.85	10.85	-0.2	135	-0.18%
2022/11/21	0	0.00	0	10.65	10.50	0	133	0.00%
2022/11/18	0	0.00	0	10.60	10.55	0	136	0.00%
2022/11/11	0	10.90	0	0.00	10.55	0	142	0.00%
2022/11/02	0.3	10.50	0	10.75	10.50	0.2	166	0.15%
2022/10/27	0	10.50	0	0.00	10.45	0	172	0.00%
2022/10/07	0	11.15	0	0.00	11.10	0	178	0.00%
2022/09/27	0	0.00	10	11.46	11.50	-10	189	-5.27%
2022/09/19	0	0.00	1	12.15	12.10	-1	217	-0.46%
2022/09/16	20	12.05	0	0.00	12.10	20	221	9.05%
2022/09/15	33	12.15	0	0.00	12.15	33	228	14.45%
2022/09/13	0	0.00	0	12.30	12.25	0	236	-0.01%
2022/09/07	0	12.70	0	0.00	12.25	0	270	0.00%
2022/09/05	40	12.45	0	0.00	12.50	40	289	13.81%
2022/08/30	6	12.50	0	0.00	12.55	6	315	1.90%
2022/08/25	20	12.65	0	0.00	12.65	20	347	5.76%
2022/08/22	10	12.45	0	0.00	12.65	10	372	2.68%
2022/08/19	25	12.43	0	0.00	12.50	25	376	6.65%
2022/08/18	0	0.00	1	12.35	12.35	-1	380	-0.26%
2022/08/16	0	12.40	0	0.00	12.25	0	400	0.00%
2022/08/12	3	12.25	0	0.00	12.20	3	458	0.65%
2022/08/01	0	12.35	0	0.00	12.45	0	536	0.01%
2022/07/15	0	11.80	0	0.00	11.80	0	580	0.00%
2022/07/13	0	11.75	0	0.00	11.65	0	599	0.00%
2022/07/01	0	12.40	0	0.00	12.05	0	646	0.00%
2022/06/22	0	13.25	0	0.00	13.05	0	699	0.00%
2022/06/20	0	0.00	3	13.40	13.00	-3	709	-0.42%
2022/06/17	0	0.00	5	13.70	13.60	-5	696	-0.72%
2022/06/14	0	0.00	1.3	13.74	13.75	-1.3	716	-0.18%
2022/06/13	0	0.00	1	13.95	13.95	-1	706	-0.14%
2022/06/09	15	14.37	0	0.00	14.25	15	705	2.13%
2022/06/06	11	14.38	6	14.34	14.30	5	707	0.71%
2022/06/02	2	14.20	2	14.05	14.20	0	709	0.00%
2022/06/01	0	14.00	10	14.00	13.90	-10	724	-1.38%
2022/05/31	0	14.10	1	14.10	14.10	-1	723	-0.14%
2022/05/30	2	14.20	0.1	14.20	14.20	1.9	722	0.27%
2022/05/26	1	14.10	0	0.00	13.95	1	708	0.14%
2022/05/25	5	14.05	3	14.05	14.05	2	708	0.28%
2022/05/23	3	14.30	0	0.00	14.15	3	708	0.42%
2022/05/18	0	0.00	2	13.65	13.60	-2	671	-0.30%
2022/05/06	0	13.30	0	0.00	13.35	0	651	0.00%
2022/05/03	0	0.00	0	13.30	13.20	0	672	0.00%
2022/04/27	0	0.00	8	12.95	12.85	-8	710	-1.13%
2022/04/11	1	13.25	1	13.50	13.30	0	845	0.00%
2022/03/30	9	14.00	0	0.00	14.10	9	918	0.98%
2022/03/23	0	13.90	0	0.00	13.80	0	958	0.00%
2022/03/21	1	13.80	0	13.70	13.75	1	1,173	0.09%
2022/03/17	0	13.30	0	0.00	13.30	0	1,422	0.00%
2022/03/07	1	12.95	0	0.00	13.00	1	1,644	0.06%
2022/03/04	0	0.00	4	13.55	13.65	-4	1,633	-0.24%
2022/02/22	2	14.10	0	0.00	13.95	2	2,161	0.09%
2022/02/18	0	14.10	0	0.00	14.20	0	2,219	0.00%
2022/02/16	0	0.00	3	14.18	14.20	-3	2,287	-0.13%
2022/02/15	1	14.40	0	0.00	14.20	1	2,327	0.04%
2022/02/14	0	13.90	0	0.00	14.05	0	2,376	0.00%
2022/02/11	0	0.00	1	14.05	14.05	-1	2,475	-0.04%
2022/02/10	0	0.00	1	14.10	14.15	-1	2,573	-0.04%
2022/02/07	0	13.95	0	0.00	13.95	0	3,028	0.00%
2022/01/26	1	13.40	0	0.00	13.40	1	3,038	0.03%
2022/01/24	0	13.85	0	0.00	13.60	0	3,046	0.00%
2022/01/20	2	14.05	0	0.00	14.05	2	3,053	0.07%
2022/01/17	4	14.15	0	0.00	14.15	4	3,137	0.13%
2022/01/13	0	13.95	0	0.00	13.85	0	3,135	0.00%
2022/01/10	0	0.00	1	14.10	14.40	-1	3,161	-0.03%
2022/01/07	0	14.35	0	0.00	14.30	0	3,243	0.00%
2022/01/06	0	0.00	2	14.28	14.25	-2	3,626	-0.06%
2022/01/05	1	14.35	0.3	14.35	14.35	0.7	3,888	0.02%
2022/01/04	6	14.62	1	14.55	14.55	5	3,879	0.13%
2021/12/30	4	14.93	2	15.00	14.85	2	3,886	0.05%
2021/12/29	0	0.00	8.8	14.70	14.85	-8.8	3,891	-0.23%
2021/12/28	5	14.55	0	0.00	14.55	5	3,868	0.13%
2021/12/24	1	14.45	3	14.43	14.40	-2	3,869	-0.05%
2021/12/23	0	0.00	1	14.40	14.40	-1	3,878	-0.03%
2021/12/21	10	14.50	0	0.00	14.45	10	3,877	0.26%
2021/12/20	1	14.40	0	0.00	14.35	1	3,879	0.03%
2021/12/16	4	14.80	29	14.87	14.75	-25	3,883	-0.64%
2021/12/15	21	15.50	30	15.33	15.30	-9	3,838	-0.23%
2021/12/14	18	15.21	6	15.45	15.40	12	3,754	0.32%
2021/12/13	27	15.17	17	15.25	15.20	10	3,781	0.26%
2021/12/10	35	14.84	41	14.79	14.70	-6	4,151	-0.14%
2021/12/09	1	14.05	0	0.00	14.05	1	4,282	0.02%
2021/12/08	15	14.29	0	0.00	14.25	15	4,334	0.35%
2021/12/07	0	0.00	2	14.35	14.25	-2	4,314	-0.05%
2021/12/06	2	14.25	5	14.25	14.25	-3	4,303	-0.07%
2021/12/03	0	0.00	8	14.10	14.10	-8	4,295	-0.19%
2021/12/02	0	0.00	2	13.95	14.00	-2	4,294	-0.05%
2021/12/01	2	14.30	2	14.35	14.40	0	4,276	0.00%
2021/11/30	0	0.00	17	14.40	14.20	-17	4,271	-0.40%
2021/11/29	7	13.72	0	0.00	14.00	7	4,261	0.16%
2021/11/26	1	14.60	93	14.36	14.35	-92	4,240	-2.17%
2021/11/25	24	14.91	15	14.80	14.75	9	4,200	0.21%
2021/11/24	93	15.08	5	15.01	15.05	88	4,178	2.11%
2021/11/23	7	14.97	0	0.00	14.50	7	4,130	0.17%
2021/11/22	5	15.54	4.2	15.45	15.45	0.8	4,029	0.02%
2021/11/19	73	15.16	85	15.39	15.00	-12	3,938	-0.30%
2021/11/18	0	0.00	1	14.45	14.50	-1	3,724	-0.03%
2021/11/16	1	14.95	0	0.00	14.65	1	3,658	0.03%
2021/11/15	0	0.00	1	14.50	14.75	-1	3,621	-0.03%
2021/11/12	1	14.20	52	14.26	14.25	-51	3,583	-1.42%
2021/11/11	1.2	14.76	81	14.75	14.50	-79.8	3,544	-2.25%
2021/11/10	12	14.95	14	14.99	14.80	-2	3,500	-0.06%
2021/11/09	16	14.68	19	14.81	14.90	-3	3,405	-0.09%
2021/11/08	30	14.83	8	14.58	14.45	22	3,316	0.66%
2021/11/05	160	14.67	63	14.58	14.60	97	3,235	3.00%	大買/
2021/11/04	13	14.41	1.1	14.42	13.90	11.9	2,989	0.40%
2021/11/03	1	13.90	7	14.01	14.05	-6	2,905	-0.21%
2021/11/02	0	13.94	0	0.00	13.80	0	2,893	0.00%
2021/11/01	0	0.00	2	14.00	13.95	-2	2,884	-0.07%
2021/10/28	2	13.85	1	14.05	13.80	1	2,862	0.03%
2021/10/27	1	13.95	0	0.00	14.05	1	2,850	0.04%
2021/10/26	0	14.15	0	0.00	13.95	0	2,841	0.00%
2021/10/20	6	13.55	1	13.70	13.55	5	2,758	0.18%
2021/10/19	2	13.80	2	13.65	13.65	0	2,751	0.00%
2021/10/15	4	13.84	10	13.80	13.75	-6	2,752	-0.22%
2021/10/14	176	14.83	152	14.86	14.00	24	2,684	0.89%	大買/大賣/
2021/10/13	42	14.52	94	14.20	14.15	-52	2,369	-2.19%
2021/10/12	4	13.80	0	0.00	13.70	4	2,110	0.19%
2021/10/08	0	0.00	2	14.00	14.00	-2	2,126	-0.09%
2021/10/05	1	13.20	0	0.00	13.60	1	2,257	0.04%
2021/10/04	0	0.00	12	13.65	13.30	-12	2,817	-0.43%
2021/09/27	0	0.00	5	14.10	14.20	-5	3,144	-0.16%
2021/09/24	40	13.95	0	0.00	13.90	40	3,245	1.23%
2021/09/23	62	14.25	2	14.15	14.25	60	3,697	1.62%
2021/09/17	10	13.95	67	14.04	14.25	-57	3,984	-1.43%
2021/09/16	19	14.47	14	14.68	14.20	5	3,945	0.13%
2021/09/15	84	14.89	48	15.16	15.05	36	3,803	0.95%
2021/09/14	46.1	14.42	50	14.75	14.35	-3.9	3,329	-0.12%
2021/09/03	1	12.95	0	0.00	12.80	1	3,817	0.03%
2021/08/27	0	0.00	2	12.70	12.70	-2	3,888	-0.05%
2021/08/26	0	0.00	33.2	12.65	12.65	-33.2	3,890	-0.85%
2021/08/23	0	12.05	0	0.00	12.30	0	3,907	0.00%
2021/08/19	0	0.00	2	12.35	11.90	-2	3,899	-0.05%
2021/08/18	1	12.10	0	0.00	12.40	1	3,891	0.03%
2021/08/13	1	13.00	5	12.95	12.90	-4	3,869	-0.10%
2021/08/12	1	13.25	0	0.00	13.25	1	3,860	0.03%
2021/08/11	5	13.58	2	13.58	13.40	3	3,850	0.08%
2021/08/10	2	13.10	0	0.00	13.10	2	3,810	0.05%
2021/08/09	1	13.40	0	0.00	13.30	1	3,809	0.03%
2021/08/06	0	0.00	1	13.50	13.40	-1	3,806	-0.03%
2021/08/05	0	13.60	0	0.00	13.45	0	3,812	0.00%
2021/08/02	14	13.53	0	0.00	13.45	14	3,872	0.36%
2021/07/30	2	13.60	0	0.00	13.50	2	3,871	0.05%
2021/07/28	2	13.65	3	13.68	13.60	-1	3,865	-0.03%
2021/07/27	6	13.75	2	13.78	13.80	4	3,855	0.10%
2021/07/26	10	13.71	0	0.00	13.65	10	3,851	0.26%
2021/07/23	0	0.00	4	13.79	13.85	-4	3,864	-0.10%
2021/07/22	8	13.81	2	13.85	13.70	6	3,879	0.15%
2021/07/21	2	13.93	3	14.23	13.80	-1	3,857	-0.03%
2021/07/20	1	14.40	0	0.00	14.35	1	3,821	0.03%
2021/07/19	18	14.92	16	15.03	14.85	2	3,802	0.05%
2021/07/16	0	0.00	0.2	14.40	14.35	-0.2	3,739	0.00%
2021/07/15	1	14.55	0	0.00	14.45	1	3,727	0.03%
2021/07/14	2	14.45	56	14.45	14.40	-54	3,710	-1.46%
2021/07/13	30	14.21	5	14.50	14.15	25	3,700	0.68%
2021/07/12	7	14.81	43	14.72	14.65	-36	3,638	-0.99%
2021/07/09	107.1	15.68	129	15.57	14.90	-22	3,550	-0.62%	大買/大賣/
2021/07/08	3	14.68	3	14.88	15.20	0	2,989	0.00%
2021/07/07	2	14.10	0	0.00	14.10	2	2,773	0.07%
2021/07/06	17	13.88	6	13.85	13.80	11	2,745	0.40%
2021/07/02	30	14.10	0	0.00	14.00	30	2,697	1.11%
2021/07/01	23	14.53	0	0.00	14.45	23	2,627	0.88%
2021/06/30	39.2	15.43	39.1	15.62	15.15	0.1	2,509	0.01%
2021/06/29	35	14.12	31	14.26	14.65	4	2,051	0.20%
2021/06/28	4	13.35	5	13.51	13.35	-1	1,713	-0.06%
2021/06/25	0	0.00	1	13.80	13.60	-1	1,680	-0.06%
2021/06/23	6	13.55	123	13.60	13.50	-117	1,645	-7.11%	大賣/鉅額交易
2021/06/22	6	13.90	23	13.95	13.80	-17	1,607	-1.06%
2021/06/21	28	14.04	18	13.76	14.05	10	1,553	0.64%
2021/06/18	68	14.39	58	14.38	14.50	10	1,471	0.68%
2021/06/17	161	14.30	30	14.19	14.20	131	1,199	10.92%	大買/鉅額交易
2021/06/15	10	13.40	2	13.00	13.50	8	792	1.01%
2021/06/11	2	12.80	0	14.00	12.75	2	758	0.26%
2021/06/09	3	12.98	0	0.00	12.95	3	757	0.40%
2021/06/08	5	13.33	4	13.60	13.25	1	737	0.14%
2021/06/07	2	12.80	0	0.00	13.00	2	688	0.29%
2021/06/02	1	13.05	0	0.00	12.85	1	673	0.15%
2021/05/31	0	12.60	0	0.00	12.65	0	642	0.00%
2021/05/28	0	12.60	0	0.00	12.65	0	640	0.01%
2021/05/26	0	12.45	0	0.00	12.65	0	642	0.00%
2021/05/20	0	12.05	0	0.00	12.05	0	642	0.00%
2021/04/29	10	13.60	10	13.20	13.15	0	536	0.00%
2021/04/28	0	0.00	0.1	13.35	13.35	-0.1	507	-0.03%
2021/04/26	3	12.70	0	0.00	12.70	3	481	0.62%
2021/04/23	0	0.00	5	12.60	12.65	-5	478	-1.04%
2021/04/22	5	13.05	0	0.00	12.70	5	477	1.05%
2021/04/13	2	12.60	0	0.00	12.60	2	421	0.47%
2021/04/01	0	0.00	0	12.05	12.25	0	439	0.00%
2021/03/31	0	12.15	0	0.00	12.15	0	427	0.00%
2021/03/29	0	12.10	0	0.00	12.15	0	425	0.00%
2021/03/24	0	12.23	0	0.00	12.25	0	425	0.00%
2021/03/22	0	12.00	0	0.00	12.15	0	412	0.00%
2021/03/19	0	13.13	0	0.00	12.10	0	405	0.00%
2021/03/18	0	12.05	0	0.00	12.10	0	404	0.00%
2021/03/17	0	11.90	0	0.00	12.15	0	401	0.00%
2021/03/16	0	11.95	0	0.00	12.10	0	403	0.00%
2021/03/15	0	11.99	0	0.00	11.90	0	403	0.00%
2021/03/12	0	11.95	0	0.00	11.90	0	402	0.00%
2021/03/08	0	0.00	0	12.05	11.90	0	426	0.00%
2021/03/05	0	12.08	0	0.00	11.95	0	431	0.00%
2021/03/02	0	0.00	0	11.70	11.90	0	439	0.00%
2021/02/18	0	0.00	3	11.65	11.85	-3	451	-0.66%
2021/02/05	0	0.00	6	11.48	11.45	-6	454	-1.32%
2021/02/04	0	11.15	0	0.00	11.20	0	452	0.00%
2021/02/02	6	11.25	0	0.00	11.25	6	454	1.32%
2021/01/29	3	11.40	0	0.00	11.30	3	466	0.64%
2021/01/25	0	11.75	0	0.00	11.85	0	454	0.00%
2021/01/18	0	0.00	3	11.90	11.95	-3	471	-0.64%
2021/01/15	3	11.75	0	0.00	11.75	3	476	0.63%
2021/01/08	0	12.85	0	0.00	12.05	0	466	0.00%
2021/01/06	0	0.00	3	12.10	12.05	-3	473	-0.63%
2020/12/15	0	0.00	1	12.30	12.30	-1	446	-0.22%
2020/12/02	0	0.00	1	13.00	13.00	-1	620	-0.16%
2020/11/27	0	0.00	1	12.90	12.85	-1	649	-0.15%
2020/11/25	0	0.00	4	12.95	12.85	-4	657	-0.61%
2020/11/23	2	12.65	0	0.00	12.70	2	663	0.30%
2020/11/20	3	12.75	0	0.00	12.65	3	661	0.45%
2020/11/19	3	12.77	0	0.00	12.70	3	664	0.45%
2020/11/18	1	12.70	0	0.00	12.70	1	667	0.15%
2020/11/13	0	0.00	0.6	13.35	12.30	-0.6	697	-0.09%
2020/11/12	0	12.25	0	0.00	12.20	0	705	0.00%
2020/11/09	0	0.00	2	12.40	12.30	-2	730	-0.27%
2020/11/06	2	12.50	0	0.00	12.45	2	743	0.27%
2020/11/02	0	0.00	0.4	11.70	11.70	-0.4	791	-0.05%
2020/10/20	2	12.80	0	0.00	12.80	2	969	0.21%
2020/10/12	1	12.90	0	0.00	12.80	1	1,549	0.06%
2020/10/08	3	13.20	0	0.00	13.20	3	1,576	0.19%
2020/09/15	0.4	14.35	0	0.00	14.20	0.4	2,484	0.02%
2020/09/14	0	14.50	2	14.30	14.25	-2	2,480	-0.08%
2020/09/11	0	0.00	8	14.79	14.35	-8	2,486	-0.32%
2020/09/10	10	15.11	6	15.18	15.15	4	2,462	0.16%
2020/08/24	1	14.40	0	0.00	14.55	1	2,712	0.04%
2020/08/20	0	0.00	10	13.85	13.85	-10	2,702	-0.37%
2020/08/18	0	0.00	2	14.80	14.60	-2	2,676	-0.07%
2020/08/14	0	0.00	1	14.90	14.90	-1	2,665	-0.04%
2020/08/13	10	15.00	2	14.98	14.90	8	2,666	0.30%
2020/08/07	3	15.73	0	0.00	15.60	3	2,641	0.11%
2020/08/06	0	0.00	3	15.95	15.80	-3	2,646	-0.11%
2020/08/05	0	0.00	3	15.60	15.65	-3	2,700	-0.11%
2020/08/04	0	0.00	3	15.70	15.60	-3	2,732	-0.11%
2020/07/31	1	15.90	0	0.00	15.85	1	2,797	0.04%
2020/07/30	3	16.13	0	0.00	16.10	3	2,823	0.11%
2020/07/29	0	0.00	20	16.00	16.10	-20	2,857	-0.70%
2020/07/27	0	0.00	1	16.75	15.65	-1	3,048	-0.03%
2020/07/24	25	16.64	0	0.00	16.60	25	3,000	0.83%
2020/07/23	2	17.03	1	16.95	17.05	1	2,987	0.03%
2020/07/22	0	0.00	2	17.35	17.45	-2	2,935	-0.07%
2020/07/21	7	17.36	4.8	17.49	17.30	2.2	2,880	0.08%
2020/07/20	5	17.24	3	17.52	17.30	2	2,831	0.07%
2020/07/17	4	16.95	17	17.44	16.90	-13	2,780	-0.47%
2020/07/15	4	16.45	4	16.40	16.30	0	2,502	0.00%
2020/07/14	18	16.46	0	0.00	16.50	18	2,478	0.73%
2020/07/13	5	16.80	14	16.60	16.90	-9	2,447	-0.37%
2020/07/10	42	16.69	44	16.65	16.45	-2	2,219	-0.09%
2020/07/07	22	15.67	17	15.74	15.60	5	1,824	0.27%
2020/07/01	0	0.00	1	14.80	14.80	-1	1,722	-0.06%
2020/06/22	0	0.00	2	14.60	14.60	-2	1,720	-0.12%
2020/06/18	2	15.00	0	0.00	14.95	2	1,724	0.12%
2020/06/11	6	14.30	0	0.00	14.25	6	1,746	0.34%
2020/06/08	4	15.50	0	0.00	15.50	4	1,734	0.23%
2020/06/05	0	0.00	2	15.30	15.40	-2	1,717	-0.12%
2020/06/04	13	16.02	48	16.04	15.50	-35	1,700	-2.06%
2020/06/03	62	15.76	26	15.63	15.90	36	1,594	2.26%
2020/06/02	26	14.79	33	15.14	15.70	-7	1,467	-0.48%
2020/05/27	3	14.30	0	0.00	14.15	3	1,365	0.22%
2020/05/13	1	14.25	0	0.00	14.15	1	1,401	0.07%
2020/05/12	6	14.08	39	14.07	14.10	-33	1,413	-2.34%
2020/05/08	24	16.18	0	0.00	15.80	24	1,325	1.81%
2020/05/07	13	15.95	42	16.13	16.15	-29	1,281	-2.26%
2020/05/06	29	16.00	0	0.00	15.95	29	1,258	2.30%
2020/05/05	15	16.05	0	0.00	15.95	15	1,229	1.22%
2020/05/04	0	0.00	3	16.25	15.95	-3	1,196	-0.25%
2020/04/28	2	14.85	2	14.85	14.85	0	997	0.00%
2020/04/24	0	0.00	2	14.40	14.45	-2	1,036	-0.19%
2020/04/23	1	14.50	1	14.25	14.40	0	1,048	0.00%
2020/04/22	3	14.38	1	14.30	14.30	2	1,061	0.19%
2020/04/17	1	14.35	0	0.00	14.20	1	1,152	0.09%
2020/04/15	0	14.20	2	14.45	14.25	-2	1,377	-0.15%
2020/04/14	8	14.01	6	14.25	14.10	2	1,348	0.15%
2020/04/13	0	0.00	3	14.40	14.00	-3	1,317	-0.23%
2020/04/08	2	12.25	2	12.45	12.55	0	1,228	0.00%
2020/03/13	1	11.75	3	11.95	12.25	-2	1,185	-0.17%
2020/02/24	0	0.00	5	15.20	15.10	-5	1,111	-0.45%
2020/02/21	0	0.00	2	15.45	15.35	-2	1,107	-0.18%
2020/02/19	0	16.60	0	0.00	15.35	0	1,104	0.00%
2020/02/14	11	15.79	0	0.00	15.60	11	1,124	0.98%
2020/02/10	0	0.00	1	15.90	15.80	-1	1,045	-0.10%
2020/02/04	1	15.95	1	15.75	15.75	0	1,023	0.00%
2020/01/30	0	0.00	34	15.35	15.20	-34	961	-3.54%
2020/01/20	1	16.95	5	16.68	16.80	-4	919	-0.43%
2020/01/16	4	16.40	0	0.00	16.40	4	865	0.46%
2020/01/15	2	16.90	0	0.00	16.65	2	826	0.24%
2020/01/14	5	16.45	1	16.70	16.55	4	774	0.52%
2020/01/13	27	16.81	3	17.05	16.60	24	744	3.22%
2020/01/10	4	17.01	14	16.73	16.85	-10	684	-1.46%
2020/01/09	0	0.00	1	16.10	16.10	-1	451	-0.22%
2019/12/27	0	0.00	1	14.85	14.80	-1	507	-0.20%
2019/12/25	1	14.85	0	0.00	14.70	1	502	0.20%
2019/12/17	0	0.00	1	15.10	14.65	-1	494	-0.20%
2019/12/12	1	14.40	0	0.00	14.35	1	467	0.21%
2019/11/29	2	14.30	0	0.00	14.25	2	475	0.42%
2019/11/14	2	14.50	3	14.60	14.50	-1	540	-0.18%
2019/11/13	0	0.00	1	15.00	14.70	-1	550	-0.18%
2019/11/05	10	14.70	10	14.65	14.70	0	526	0.00%
2019/10/28	0.2	14.30	0	0.00	14.40	0.2	522	0.04%
2019/10/24	0	0.00	30	14.35	14.40	-30	534	-5.61%
2019/10/22	5	14.60	0	0.00	14.40	5	540	0.92%
2019/10/21	5	14.45	0	0.00	14.50	5	559	0.89%
2019/10/18	20	14.35	0	0.00	14.25	20	562	3.56%
2019/10/04	3	14.60	3	14.05	14.00	0	710	0.00%
2019/09/20	2	13.90	0	0.00	13.90	2	805	0.25%
2019/09/11	1	14.15	0	0.00	14.10	1	824	0.12%
2019/09/09	0	0.00	1	14.50	14.35	-1	825	-0.12%
2019/09/05	0	0.00	1	14.65	14.70	-1	829	-0.12%
2019/09/02	0	0.00	1	14.60	14.50	-1	835	-0.12%
2019/08/30	2	14.15	0	0.00	14.30	2	835	0.24%
2019/08/19	7	14.95	7	14.96	14.95	0	1,001	0.00%
2019/08/16	3	14.25	3	14.20	14.25	0	948	0.00%
2019/08/15	4	13.40	0	0.00	13.40	4	942	0.42%
2019/08/07	2	13.85	0	0.00	13.80	2	996	0.20%
2019/07/30	0	0.00	3	14.83	14.70	-3	1,062	-0.28%
2019/07/26	3	15.20	0	0.00	15.10	3	1,098	0.27%
2019/07/25	2	14.75	0	0.00	14.75	2	1,105	0.18%
2019/07/23	1	14.55	1	14.55	14.40	0	1,131	0.00%
2019/07/22	0	0.00	9	14.68	14.80	-9	1,137	-0.79%
2019/07/19	0	0.00	4	15.03	14.95	-4	1,142	-0.35%
2019/07/18	4	15.15	0	0.00	15.10	4	1,142	0.35%
2019/07/11	2	16.85	0	0.00	16.85	2	1,143	0.17%
2019/07/08	0	0.00	1	17.10	17.00	-1	1,196	-0.08%
2019/07/05	0.4	17.10	0	0.00	17.20	0.4	1,296	0.03%
2019/07/04	3	17.23	3	17.45	17.10	0	1,297	0.00%
2019/06/26	1	15.80	0	0.00	16.10	1	1,646	0.06%
2019/06/25	1	16.20	0	0.00	16.05	1	1,677	0.06%
2019/06/21	1	16.55	1	16.30	16.35	0	1,743	0.00%
2019/06/19	1	16.50	0	0.00	16.60	1	1,929	0.05%
2019/05/30	6	17.09	5	17.11	17.10	1	2,200	0.05%
2019/05/29	5	16.85	7	16.85	17.05	-2	2,177	-0.09%
2019/05/27	3	16.65	1	16.55	16.45	2	2,153	0.09%
2019/05/24	3	16.50	8	16.30	16.50	-5	2,147	-0.23%
2019/05/23	0	0.00	1	15.80	15.85	-1	2,175	-0.05%
2019/05/22	4	16.11	0	0.00	15.85	4	2,188	0.18%
2019/05/17	1	16.05	0	0.00	15.85	1	2,242	0.04%
2019/05/16	2	16.40	0	0.00	16.20	2	2,244	0.09%
2019/05/15	4	16.45	11	16.25	16.50	-7	2,260	-0.31%
2019/05/14	2	15.30	2	15.20	15.60	0	2,292	0.00%
2019/05/13	2	15.63	2	15.65	15.55	0	2,289	0.00%
2019/05/10	9	16.28	4	16.14	16.00	5	2,319	0.22%
2019/05/09	2	16.45	0	0.00	16.20	2	2,307	0.09%
2019/05/08	2	16.70	2	16.65	16.70	0	2,291	0.00%
2019/05/07	0	0.00	3	16.87	16.80	-3	2,289	-0.13%
2019/05/06	1	16.60	0	0.00	16.90	1	2,288	0.04%
2019/05/03	2	16.45	0	0.00	16.55	2	2,257	0.09%
2019/05/02	5	16.40	5	16.40	16.45	0	2,248	0.00%
2019/04/30	4	16.15	4	16.28	16.25	0	2,228	0.00%
2019/04/29	1	16.15	0	0.00	16.10	1	2,226	0.04%
2019/04/23	1	16.70	0	0.00	16.75	1	2,177	0.05%
2019/04/19	5	16.95	5	16.80	17.10	0	2,160	0.00%
2019/04/16	1	16.85	0	0.00	16.75	1	2,083	0.05%
2019/04/15	1	17.20	0	0.00	17.00	1	2,143	0.05%
2019/04/12	0	0.00	3	17.20	17.25	-3	2,113	-0.14%
2019/04/11	10	17.60	9	17.71	17.45	1	2,091	0.05%
2019/04/09	1	16.75	8	16.83	17.00	-7	2,016	-0.35%
2019/04/08	2	17.00	19	16.95	16.95	-17	2,101	-0.81%
2019/04/03	8	17.62	0	0.00	17.40	8	2,058	0.39%
2019/04/02	25	17.50	13	17.54	17.20	12	1,996	0.60%
2019/04/01	16	17.05	8	17.09	17.15	8	1,914	0.42%
2019/03/29	1	16.55	14	16.73	16.60	-13	1,818	-0.72%
2019/03/28	4	16.03	0	0.00	15.80	4	1,663	0.24%
2019/03/27	0	0.00	1	16.30	16.25	-1	1,629	-0.06%
2019/03/26	1	16.60	0	0.00	16.05	1	1,603	0.06%
2019/03/25	4	16.15	2	16.05	16.15	2	1,549	0.13%
2019/03/22	17	15.86	17	15.97	16.00	0	1,500	0.00%
2019/03/21	3	15.43	47	15.48	15.50	-44	1,350	-3.26%
2019/03/20	0	0.00	13	14.20	14.10	-13	1,221	-1.06%
2019/03/18	0	0.00	1	14.35	14.30	-1	1,190	-0.08%
2019/03/15	0	0.00	4	14.10	14.05	-4	1,145	-0.35%
2019/03/12	5	13.75	5	13.80	13.90	0	1,130	0.00%
2019/03/11	1	13.60	5	13.70	13.55	-4	1,116	-0.36%
2019/03/08	5	13.00	0	0.00	13.35	5	1,137	0.44%
2019/02/26	12	13.55	12	13.75	13.55	0	1,148	0.00%
2019/02/22	41	13.96	20	14.10	13.85	21	1,125	1.87%
2019/02/20	0	0.00	9	14.17	13.80	-9	1,054	-0.85%
2019/02/18	0	0.00	10	13.80	13.65	-10	1,049	-0.95%
2019/02/14	0	0.00	6	13.90	13.70	-6	1,076	-0.56%
2019/02/13	15	13.96	9	14.07	13.95	6	1,110	0.54%
2019/02/12	1	13.40	1	13.20	13.30	0	1,063	0.00%
2019/02/11	6	13.20	1	13.00	13.30	5	1,055	0.47%
2019/01/25	3	12.85	3	12.95	12.90	0	1,009	0.00%
2019/01/22	0	0.00	1	12.85	12.80	-1	1,016	-0.10%
2019/01/11	1	13.00	0	0.00	12.75	1	978	0.10%
2019/01/10	1	12.85	0	0.00	12.85	1	970	0.10%
2019/01/07	16	13.09	8	13.15	13.25	8	945	0.85%
2018/12/27	20	12.91	25	12.84	12.55	-5	821	-0.61%
2018/12/10	0	0.00	10	11.75	11.80	-10	769	-1.30%
2018/12/07	0	0.00	2	11.90	11.90	-2	769	-0.26%
2018/12/05	1	12.50	2	12.75	12.50	-1	745	-0.13%
2018/12/04	10	13.20	13	13.18	13.20	-3	725	-0.41%
2018/12/03	4	12.93	0	0.00	12.95	4	701	0.57%
2018/11/30	2	12.65	0	0.00	12.65	2	672	0.30%
2018/11/29	0	0.00	2	12.70	12.50	-2	660	-0.30%
2018/11/27	2	12.53	0	0.00	12.55	2	635	0.31%
2018/11/26	10	13.00	12	12.60	12.65	-2	627	-0.32%
2018/11/22	0	0.00	3	12.50	12.40	-3	609	-0.49%
2018/11/21	1	12.60	0	0.00	12.60	1	621	0.16%
2018/11/20	1	12.65	0	0.00	12.60	1	620	0.16%
2018/11/14	15	13.28	1	12.90	12.95	14	572	2.44%
2018/11/13	21	13.05	20	13.18	13.10	1	545	0.18%
2018/11/12	11	13.24	10	13.55	13.10	1	543	0.18%
2018/11/09	0	0.00	5	12.80	12.80	-5	493	-1.01%
2018/10/31	0	0.00	3	10.55	10.70	-3	516	-0.58%
2018/10/30	3	10.35	0	0.00	10.35	3	509	0.59%
2018/10/25	6	11.48	6	11.60	11.15	0	520	0.00%
2018/10/23	1	11.85	0	0.00	11.85	1	522	0.19%
2018/10/12	1	10.90	0	0.00	10.95	1	500	0.20%
2018/10/11	2	11.05	0	0.00	11.00	2	492	0.41%
2018/10/08	1	12.55	0	0.00	12.55	1	464	0.22%
2018/09/19	5	13.80	0	0.00	13.70	5	473	1.06%
2018/09/10	0	0.00	2	12.75	12.80	-2	471	-0.42%
2018/09/06	0.2	13.10	1	13.30	13.10	-0.8	481	-0.17%
2018/08/29	1	13.80	0	0.00	13.75	1	649	0.15%
2018/08/28	3.2	13.72	0	0.00	13.55	3.2	717	0.45%
2018/08/22	2	13.00	0	0.00	13.00	2	796	0.25%
2018/08/21	0	0.00	2	12.90	13.10	-2	862	-0.23%
2018/08/20	1	13.00	0	0.00	12.95	1	862	0.12%
2018/08/17	2	12.88	2	12.78	13.10	0	862	0.00%
2018/08/15	0	0.00	2	12.80	12.80	-2	826	-0.24%
2018/08/13	9	12.71	4	12.58	12.85	5	835	0.60%
2018/08/10	2	13.40	1	13.65	13.45	1	804	0.12%
2018/08/09	0	0.00	1	14.00	14.00	-1	794	-0.13%
2018/07/20	0	0.00	2	14.45	14.45	-2	809	-0.25%
2018/07/18	0	0.00	0.1	15.00	15.00	-0.1	819	-0.01%
2018/07/05	0	0.00	3	14.55	14.55	-3	886	-0.34%
2018/07/02	0	0.00	2	15.40	15.45	-2	1,022	-0.20%
2018/06/22	1	15.30	0	0.00	15.40	1	1,132	0.09%
2018/06/20	12	15.30	0	0.00	15.35	12	1,173	1.02%
2018/06/19	0	0.00	6	15.55	15.50	-6	1,181	-0.51%
2018/06/13	1	16.00	0	0.00	15.95	1	1,321	0.08%
2018/06/12	8	16.11	0	0.00	16.15	8	1,348	0.59%
2018/06/11	1	15.70	0	0.00	15.55	1	1,349	0.07%
2018/06/07	0	0.00	2	15.70	15.60	-2	1,346	-0.15%
2018/06/06	0	0.00	3	15.55	15.60	-3	1,342	-0.22%
2018/06/05	8	16.31	4	16.03	15.95	4	1,324	0.30%
2018/06/01	0	0.00	3	15.80	15.60	-3	1,235	-0.24%
2018/05/31	0	0.00	4	15.68	15.65	-4	1,229	-0.33%
2018/05/30	15	16.01	9	15.98	16.00	6	1,216	0.49%
2018/05/29	11	15.71	10	15.95	15.60	1	1,140	0.09%
2018/05/22	0	0.00	2	14.85	14.85	-2	1,078	-0.19%
2018/05/21	1	14.90	0	0.00	14.90	1	1,084	0.09%
2018/05/17	1	14.45	0	0.00	14.50	1	1,090	0.09%
2018/05/15	0	0.00	2	13.93	13.90	-2	1,095	-0.18%
2018/05/02	1	15.10	0	0.00	15.05	1	1,132	0.09%
2018/04/24	0	0.00	1	15.55	15.55	-1	1,190	-0.08%
2018/04/23	1	15.80	4	15.90	15.85	-3	1,213	-0.25%
2018/04/18	10	16.15	0	0.00	15.90	10	1,418	0.70%
2018/04/16	0	0.00	1	16.05	15.95	-1	1,480	-0.07%
2018/04/09	1	16.70	10	16.69	16.05	-9	1,583	-0.57%
2018/04/03	49	16.08	15	16.30	16.25	34	1,527	2.23%
2018/03/31	7	15.45	11	15.51	15.45	-4	1,486	-0.27%
2018/03/30	3	15.30	6	15.50	15.30	-3	1,482	-0.20%
2018/03/28	6	15.45	0	0.00	15.45	6	1,521	0.39%
2018/03/27	18	16.08	18	16.23	15.65	0	1,513	0.00%
2018/03/26	15	15.60	25	15.69	15.60	-10	1,447	-0.69%
2018/03/23	3	14.90	9	15.28	15.40	-6	1,411	-0.43%
2018/03/22	13	15.49	12	15.66	15.35	1	1,408	0.07%
2018/03/21	20	15.55	9	15.85	15.60	11	1,393	0.79%
2018/03/20	6	15.58	34	15.44	15.65	-28	1,351	-2.07%
2018/03/19	15	15.21	41	15.11	15.10	-26	1,287	-2.02%
2018/03/16	30	14.92	12	14.99	14.70	18	1,236	1.46%
2018/03/15	3	15.30	3	15.30	15.30	0	1,180	0.00%
2018/03/13	1	13.75	0	0.00	13.85	1	1,106	0.09%
2018/03/05	0	0.00	1	14.45	14.25	-1	1,197	-0.08%
2018/02/27	0	0.00	4	14.30	14.30	-4	1,299	-0.31%
2018/02/22	1	14.00	0	0.00	14.30	1	1,397	0.07%
2018/02/12	3	13.75	0	0.00	13.80	3	1,444	0.21%
2018/02/09	1	13.25	0	0.00	13.70	1	1,477	0.07%
2018/02/08	0	0.00	0	14.25	14.10	0	1,475	0.00%
2018/02/07	0	0.00	44	14.39	14.20	-44	1,497	-2.94%
2018/02/06	6	14.53	0	0.00	13.90	6	1,540	0.39%
2018/02/05	12	15.04	4	15.10	15.20	8	1,651	0.48%
2018/02/02	2	15.65	3	15.73	15.55	-1	1,778	-0.06%
2018/02/01	1	15.70	0	0.00	15.70	1	1,851	0.05%
2018/01/30	7	15.74	0	0.00	15.70	7	2,140	0.33%
2018/01/29	2	15.80	0	0.00	15.75	2	2,185	0.09%
2018/01/26	4	15.68	0	0.00	15.80	4	2,189	0.18%
2018/01/24	0	0.00	4	15.65	15.95	-4	2,251	-0.18%
2018/01/23	0	0.00	71	15.68	15.60	-71	2,252	-3.15%
2018/01/22	1	16.10	0	0.00	16.10	1	2,235	0.04%
2018/01/18	2	16.48	0	0.00	16.40	2	2,285	0.09%
2018/01/17	9	16.68	310	16.57	16.60	-301	2,279	-13.21%	大賣/鉅額交易
2018/01/16	54	17.42	82	17.70	17.00	-28	2,252	-1.24%
2018/01/15	436	16.99	49	16.98	17.40	387	2,191	17.66%	大買/鉅額交易
2018/01/12	4	16.95	63	17.01	16.55	-59	2,121	-2.78%
2018/01/11	19	16.82	54	16.90	16.80	-35	2,071	-1.69%
2018/01/10	3	16.45	3	16.60	16.35	0	2,024	0.00%
2018/01/08	0	0.00	103	16.33	16.35	-103	2,044	-5.04%	大賣/鉅額交易
2018/01/05	3	16.70	23	16.64	16.60	-20	2,024	-0.99%
2018/01/04	129	16.68	18	16.75	16.75	111	2,005	5.54%	大買/鉅額交易
2018/01/02	0	0.00	1	16.05	16.15	-1	1,987	-0.05%