宜進 (1457)-兆豐-桃園券商分點個股進出

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

宜進

(1457)

可現股當沖

股價
20.00
漲跌
▲0.05
漲幅
+0.25%
成交量
144張
產業
上市紡織類股
199人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宜進 (1457)籌碼相關－兆豐-桃園券商分點個股進出

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

兆豐-桃園券商分點個股進出
兆豐-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6	19.95	0	0.00	20.00	6	158	3.79%
2024/11/21	3	19.40	3	19.80	19.95	0	159	0.00%
2024/11/20	2	19.60	0	0.00	19.80	2	157	1.27%
2024/11/19	3	19.85	0	0.00	19.80	3	161	1.86%
2024/11/18	0	0.00	3	19.95	19.75	-3	162	-1.85%
2024/11/05	10	19.35	0	0.00	19.35	10	186	5.37%
2024/11/01	1	19.20	0	0.00	19.45	1	208	0.48%
2024/10/18	3	19.55	0	0.00	19.60	3	242	1.24%
2024/10/15	10.3	19.45	0	0.00	19.50	10.3	252	4.07%
2024/10/09	6	19.70	0	0.00	19.55	6	260	2.30%
2024/09/30	8	20.20	0	0.00	20.20	8	277	2.88%
2024/09/27	5	20.25	0	0.00	20.25	5	281	1.77%
2024/09/26	1	20.15	0	0.00	20.25	1	287	0.35%
2024/09/20	3	20.25	0	0.00	20.25	3	312	0.96%
2024/09/16	6	20.35	0	0.00	20.40	6	333	1.80%
2024/09/09	0	0.00	9	20.20	20.30	-9	355	-2.53%
2024/09/04	6	20.20	0	0.00	20.10	6	385	1.56%
2024/08/30	3	20.20	0	0.00	20.55	3	407	0.74%
2024/08/26	5	21.45	0	0.00	21.35	5	441	1.13%
2024/08/14	5	21.05	0	0.00	21.05	5	537	0.93%
2024/08/13	6	20.65	0	0.00	20.55	6	618	0.97%
2024/08/09	0	0.00	1	20.80	20.60	-1	678	-0.15%
2024/08/07	8	19.94	0	0.00	20.30	8	694	1.15%
2024/08/06	3	18.80	3	19.40	19.55	0	708	0.00%
2024/08/05	7	19.96	0	0.00	19.30	7	732	0.96%
2024/08/02	6	21.08	0	0.00	20.90	6	747	0.80%
2024/07/23	3	20.90	0	0.00	21.00	3	1,174	0.26%
2024/07/22	3	20.55	0	0.00	20.75	3	1,261	0.24%
2024/07/19	6	20.95	24	20.85	20.75	-18	1,388	-1.30%
2024/07/18	1	21.30	0	0.00	21.20	1	1,473	0.07%
2024/07/15	24	21.49	0	0.00	21.25	24	1,633	1.47%
2024/07/12	3	21.15	0	0.00	21.50	3	1,638	0.18%
2024/07/09	5	21.70	0	0.00	21.15	5	1,646	0.30%
2024/07/02	3	21.40	0	0.00	21.35	3	1,644	0.18%
2024/06/28	0	0.00	4	21.50	21.40	-4	1,640	-0.24%
2024/06/27	3	21.50	0	0.00	21.50	3	1,646	0.18%
2024/06/19	0	0.00	29	22.24	22.20	-29	1,755	-1.65%
2024/06/14	3	22.25	3	22.65	22.25	0	1,783	0.00%
2024/06/13	3	22.10	13	22.38	22.10	-10	1,797	-0.56%
2024/06/12	3	21.95	0	0.00	21.95	3	1,806	0.17%
2024/06/11	4	22.45	5	22.72	22.30	-1	1,806	-0.06%
2024/06/07	0	0.00	3	22.45	22.40	-3	1,834	-0.16%
2024/06/03	3	22.10	0	0.00	22.20	3	1,854	0.16%
2024/05/31	1	22.30	0	0.00	22.35	1	1,847	0.05%
2024/05/30	0	0.00	1	22.00	21.70	-1	1,830	-0.05%
2024/05/20	4	22.35	2	22.40	22.30	2	1,737	0.12%
2024/05/17	5	22.79	12	22.74	22.60	-7	1,717	-0.41%
2024/05/16	5	21.55	0	0.00	21.55	5	1,634	0.31%
2024/05/15	12	22.01	0	0.00	21.85	12	1,603	0.75%
2024/05/14	1	22.45	0	0.00	22.55	1	1,568	0.06%
2024/05/13	0	0.00	19	22.35	22.25	-19	1,560	-1.22%
2024/05/10	0	0.00	10	22.80	22.55	-10	1,542	-0.65%
2024/05/09	10	22.54	0	0.00	22.35	10	1,523	0.66%
2024/05/08	0	0.00	1	23.40	22.80	-1	1,491	-0.07%
2024/05/07	0	0.00	3	23.60	23.45	-3	1,463	-0.21%
2024/05/06	4	24.28	0	0.00	24.30	4	1,426	0.28%
2024/05/03	8	25.06	6	25.46	24.70	2	1,399	0.14%
2024/05/02	5	24.82	14	24.89	24.80	-9	1,325	-0.68%
2024/04/30	7	25.24	1	26.30	25.00	6	1,272	0.47%
2024/04/29	24	24.30	29	24.40	25.50	-5	1,132	-0.44%
2024/04/26	10	23.07	15	23.48	23.55	-5	1,017	-0.49%
2024/04/25	35	22.38	53	22.83	23.15	-18	926	-1.94%
2024/04/24	14	21.96	26	22.10	22.50	-12	792	-1.51%
2024/04/23	1	20.55	1	21.15	21.25	0	699	0.00%
2024/04/22	30	21.29	46	20.97	20.70	-16	662	-2.42%
2024/04/19	13	20.03	9	20.10	20.00	4	539	0.74%
2024/04/18	16	20.04	10	20.38	20.30	6	530	1.13%
2024/04/17	5	20.20	0	0.00	20.20	5	521	0.96%
2024/04/15	6	20.25	0	0.00	20.20	6	506	1.18%
2024/04/12	5	20.25	0	0.00	20.30	5	501	1.00%
2024/04/11	0	0.00	3	20.55	20.55	-3	497	-0.60%
2024/04/10	0	0.00	12	20.42	20.50	-12	491	-2.44%
2024/04/08	3	19.85	0	0.00	20.00	3	478	0.63%
2024/04/02	0	0.00	5	20.19	20.25	-5	469	-1.07%
2024/03/29	0	0.00	5	19.95	19.95	-5	455	-1.10%
2024/03/28	0	0.00	3	19.80	19.70	-3	445	-0.67%
2024/03/26	3	20.80	3	21.10	20.75	0	396	0.00%
2024/03/25	10	20.69	3	21.25	20.70	7	377	1.86%
2024/03/22	15	20.91	18	21.17	20.80	-3	352	-0.85%
2024/03/21	0	0.00	3	20.40	20.40	-3	307	-0.97%
2024/03/19	0	0.00	3	20.10	20.10	-3	282	-1.06%
2024/03/18	0	0.00	3	19.95	20.00	-3	268	-1.12%
2024/03/15	3	19.65	3	19.95	19.75	0	245	0.00%
2024/03/14	2	19.75	0	0.00	19.65	2	227	0.88%
2024/03/13	14	19.85	0	0.00	19.50	14	221	6.31%
2024/03/11	9	19.42	0	0.00	19.30	9	166	5.41%
2024/03/08	0	0.00	3	18.80	18.80	-3	138	-2.17%
2024/03/06	3	18.45	0	0.00	18.50	3	155	1.93%
2024/03/01	5	18.50	0	0.00	18.50	5	227	2.20%
2024/02/23	2	18.70	0	0.00	18.60	2	268	0.74%
2024/02/22	8	18.60	0	0.00	18.70	8	267	2.99%
2024/02/20	0	0.00	3	18.75	18.60	-3	267	-1.12%
2024/02/19	11	18.70	0	0.00	18.60	11	265	4.14%
2024/02/01	3	18.35	0	0.00	18.40	3	260	1.15%
2024/01/24	0	0.00	2	18.45	18.40	-2	260	-0.77%
2024/01/18	3	18.15	0	0.00	18.20	3	260	1.15%
2024/01/16	2	18.15	0	0.00	18.20	2	257	0.78%
2024/01/15	3	18.35	0	0.00	18.45	3	256	1.17%
2023/12/25	3	18.70	0	0.00	18.75	3	253	1.18%
2023/12/18	6	19.05	3	19.10	19.00	3	252	1.19%
2023/12/07	3	18.85	0	0.00	19.00	3	239	1.25%
2023/12/05	3	19.00	0	0.00	18.95	3	235	1.28%
2023/12/04	0	0.00	6	19.28	19.15	-6	229	-2.62%
2023/11/30	3	19.20	0	0.00	19.10	3	204	1.47%
2023/11/27	5	18.65	15	18.70	19.00	-10	127	-7.82%
2023/11/03	3	17.25	0	0.00	17.55	3	107	2.80%
2023/11/02	0	0.00	3	17.50	17.50	-3	106	-2.82%
2023/10/23	5	17.25	0	0.00	17.25	5	108	4.59%
2023/08/29	0	0.00	1	17.80	17.70	-1	206	-0.48%
2023/07/10	0	0.00	54	17.40	17.35	-54	222	-24.32%
2023/06/19	1	17.80	0	0.00	17.80	1	215	0.46%
2023/05/03	1	18.55	1	18.50	18.65	0	289	0.00%
2023/04/26	0.5	18.45	0	0.00	18.50	0.5	295	0.17%
2023/03/30	0	0.00	11	18.73	18.75	-11	290	-3.78%
2023/03/27	2	18.63	0	0.00	18.60	2	294	0.68%
2023/03/23	2	18.68	0	0.00	18.65	2	297	0.67%
2023/03/22	20	18.65	0	0.00	18.70	20	296	6.74%
2023/03/17	0	0.00	0	18.60	18.60	0	295	0.00%
2023/03/16	5	18.45	0	0.00	18.50	5	296	1.68%
2023/03/15	13	18.83	5	18.75	18.70	8	305	2.62%
2023/03/14	10	18.53	0	0.00	18.70	10	308	3.24%
2023/03/13	0	0.00	9	19.30	19.35	-9	301	-2.99%
2023/03/10	5	19.45	0	0.00	19.45	5	314	1.59%
2023/03/09	2	19.60	0	0.00	19.70	2	317	0.63%
2023/03/07	0	0.00	10	19.85	19.80	-10	314	-3.18%
2023/03/06	7	19.71	0	0.00	19.75	7	309	2.26%
2023/03/03	14	19.60	15	19.62	19.70	-1	301	-0.33%
2023/02/24	0	0.00	3	19.05	19.15	-3	247	-1.21%
2023/02/20	10	18.95	0	0.00	19.05	10	246	4.05%
2023/02/16	0	0.00	2	19.00	19.00	-2	253	-0.79%
2023/02/15	0	0.00	9	18.93	19.00	-9	257	-3.50%
2023/02/14	0	0.00	3	18.95	18.95	-3	256	-1.17%
2023/02/13	0	0.00	3	19.00	18.90	-3	255	-1.18%
2023/02/08	0	0.00	4	19.10	19.10	-4	258	-1.55%
2023/02/07	0	0.00	3	19.00	19.05	-3	255	-1.17%
2023/01/31	6	18.85	0	0.00	18.90	6	238	2.51%
2023/01/30	6	18.80	12	18.90	18.85	-6	235	-2.55%
2022/12/30	2	18.63	0	0.00	18.70	2	275	0.73%
2022/12/26	5	18.55	0	0.00	18.60	5	273	1.83%
2022/12/21	0	0.00	35	18.72	18.65	-35	277	-12.63%
2022/12/20	9	18.67	0	0.00	18.55	9	276	3.25%
2022/12/19	2	18.80	0	0.00	18.85	2	281	0.71%
2022/12/07	0	0.00	2	18.70	18.90	-2	287	-0.70%
2022/12/06	0	0.00	4	18.80	18.75	-4	278	-1.43%
2022/12/02	0	0.00	8	19.13	19.25	-8	270	-2.96%
2022/12/01	30	18.87	1	18.85	18.90	29	257	11.28%
2022/11/25	0	0.00	13	18.60	18.55	-13	254	-5.11%
2022/11/17	0	0.00	0.1	18.65	18.55	-0.1	267	-0.02%
2022/11/16	5	18.55	0	0.00	18.50	5	271	1.84%
2022/11/15	0	0.00	6	18.78	18.70	-6	275	-2.18%
2022/11/10	0	0.00	5	18.45	18.50	-5	271	-1.84%
2022/10/31	3	18.20	0	0.00	18.20	3	286	1.05%
2022/10/25	7	18.06	0	0.00	18.25	7	294	2.38%
2022/10/24	1	18.15	0	0.00	18.25	1	293	0.34%
2022/10/20	5	18.50	0	0.00	18.50	5	291	1.72%
2022/10/19	3	18.53	0	0.00	18.50	3	293	1.02%
2022/10/18	8	18.47	5	18.50	18.50	3	283	1.06%
2022/09/26	5	17.80	0	0.00	17.80	5	301	1.66%
2022/08/29	5	18.15	0	0.00	18.10	5	446	1.12%
2022/08/26	0	0.00	5	18.50	18.40	-5	454	-1.10%
2022/08/22	0	0.00	5	18.05	18.10	-5	477	-1.05%
2022/08/17	0	0.00	4	17.75	17.75	-4	482	-0.83%
2022/08/12	3	17.40	2	17.90	17.60	1	489	0.20%
2022/08/05	5	17.13	0	0.00	17.15	5	562	0.89%
2022/08/02	0	0.00	26	17.00	17.10	-26	571	-4.55%
2022/07/22	3	16.95	0	0.00	17.05	3	583	0.51%
2022/07/01	0	0.00	30	17.80	17.80	-30	577	-5.19%
2022/06/29	1	18.35	0	0.00	18.35	1	558	0.18%
2022/06/27	30	18.50	5	18.60	18.50	25	568	4.40%
2022/06/24	3	18.35	0	0.00	18.45	3	572	0.52%
2022/06/21	0	0.00	10	18.60	18.70	-10	631	-1.58%
2022/06/14	5	19.25	0	0.00	19.25	5	614	0.81%
2022/06/13	5	19.55	0	0.00	19.35	5	604	0.83%
2022/06/09	0	0.00	5	19.95	19.80	-5	579	-0.86%
2022/06/02	1	19.50	4	19.55	19.55	-3	531	-0.56%
2022/05/31	0	0.00	3	19.40	19.30	-3	522	-0.57%
2022/05/30	0	0.00	3	19.20	19.15	-3	513	-0.58%
2022/05/26	4	19.00	0	0.00	19.05	4	562	0.71%
2022/05/24	4	18.85	0	0.00	18.80	4	557	0.72%
2022/05/17	0	0.00	8	19.17	19.15	-8	540	-1.48%
2022/05/09	5	18.50	0	0.00	18.40	5	484	1.03%
2022/04/22	15	18.40	0	0.00	18.40	15	514	2.91%
2022/04/19	0	0.00	20	18.40	18.40	-20	537	-3.72%
2022/04/12	0	0.00	30	18.40	18.35	-30	576	-5.21%
2022/04/08	0	0.00	50	18.43	18.45	-50	589	-8.49%
2022/03/28	0	0.00	1	18.40	18.50	-1	832	-0.12%
2022/03/25	5	18.40	10	18.51	18.50	-5	819	-0.61%
2022/03/24	1	18.40	5	18.50	18.55	-4	817	-0.49%
2022/03/23	5	19.40	100	19.30	19.30	-95	775	-12.25%
2022/03/14	0	0.00	24	18.96	18.95	-24	792	-3.03%
2022/03/11	1	18.90	0	0.00	18.95	1	798	0.13%
2022/03/10	10	19.05	0	0.00	19.10	10	801	1.25%
2022/03/08	1	18.70	0	0.00	18.50	1	805	0.12%
2022/03/07	1	19.00	0	0.00	19.00	1	805	0.12%
2022/03/01	2	19.50	16	19.48	19.40	-14	794	-1.76%
2022/02/11	100	19.00	0	0.00	19.00	100	810	12.34%
2022/02/07	5	18.05	10	18.60	18.65	-5	822	-0.61%
2022/01/26	12	17.90	0	0.00	18.00	12	822	1.46%
2022/01/25	11	17.83	1	17.75	17.75	10	820	1.22%
2022/01/24	7	18.11	0	0.00	18.10	7	816	0.86%
2022/01/10	6	19.17	0	0.00	19.15	6	782	0.77%
2022/01/07	10	19.43	0	0.00	19.30	10	779	1.28%
2022/01/05	0	0.00	5	19.75	19.55	-5	767	-0.65%
2021/12/30	7	19.40	5	19.40	19.55	2	756	0.26%
2021/12/29	0	0.00	15	19.61	19.85	-15	735	-2.04%
2021/12/28	3	19.00	0	0.00	19.00	3	641	0.47%
2021/12/27	43	19.58	26	19.99	19.00	17	642	2.64%
2021/12/24	0	0.00	5	18.75	18.60	-5	579	-0.86%
2021/12/22	0	0.00	6	18.47	18.55	-6	708	-0.85%
2021/12/17	5	18.20	20	18.45	18.30	-15	706	-2.12%
2021/12/13	0	0.00	1	18.30	18.35	-1	704	-0.14%
2021/12/10	5	18.15	0	0.00	18.20	5	703	0.71%
2021/12/09	6	18.41	11	18.40	18.35	-5	704	-0.71%
2021/12/08	5	18.15	5	18.45	18.30	0	701	0.00%
2021/12/07	0	0.00	5	18.30	18.30	-5	700	-0.71%
2021/12/02	5	17.85	0	0.00	17.80	5	695	0.72%
2021/11/30	5	17.95	0	0.00	17.90	5	693	0.72%
2021/11/22	0	0.00	5	17.95	17.95	-5	704	-0.71%
2021/11/17	1	17.60	0	0.00	17.70	1	707	0.14%
2021/11/15	5	17.45	0	0.00	17.50	5	715	0.70%
2021/11/10	20	18.24	27	18.50	18.00	-7	736	-0.95%
2021/11/09	30	18.05	5	18.25	18.05	25	706	3.54%
2021/11/08	0	0.00	5	17.85	18.00	-5	696	-0.72%
2021/11/05	5	17.55	0	0.00	17.65	5	695	0.72%
2021/11/03	0	0.00	5	17.80	17.75	-5	709	-0.71%
2021/11/01	8	17.40	0	0.00	17.50	8	711	1.12%
2021/10/21	4	17.35	0	0.00	17.20	4	743	0.54%
2021/10/20	15	17.30	0	0.00	17.30	15	756	1.98%
2021/10/19	2	17.15	0	0.00	17.30	2	791	0.25%
2021/10/18	10	17.35	10	17.35	17.35	0	818	0.00%
2021/10/15	10	17.10	0	0.00	17.00	10	832	1.20%
2021/10/08	10	17.45	0	0.00	17.35	10	874	1.14%
2021/10/06	25	17.53	5	17.70	17.15	20	923	2.17%
2021/10/05	3	16.85	3	17.20	17.15	0	932	0.00%
2021/10/04	0	0.00	100	17.15	17.05	-100	941	-10.62%
2021/10/01	15	17.72	0	0.00	17.20	15	946	1.58%
2021/09/30	52.1	18.07	67	18.09	18.45	-15	933	-1.60%
2021/09/28	5	17.35	0	0.00	17.40	5	887	0.56%
2021/09/27	10	17.35	5	17.25	17.35	5	1,212	0.41%
2021/09/24	105	17.04	0	0.00	16.95	105	1,340	7.83%	大買/鉅額交易
2021/09/22	6	16.82	0	0.00	16.85	6	1,497	0.40%
2021/09/15	3	17.35	0	0.00	17.40	3	1,553	0.19%
2021/09/13	0	0.00	1	17.45	17.55	-1	1,599	-0.06%
2021/09/08	0	0.00	1	16.70	16.60	-1	1,669	-0.06%
2021/08/27	1	16.85	0	0.00	16.80	1	3,204	0.03%
2021/08/19	3.4	16.48	56	16.41	16.40	-52.7	3,775	-1.39%
2021/08/18	53	16.85	3	16.55	16.90	50	3,878	1.29%
2021/08/17	1	16.75	0	0.00	16.60	1	4,061	0.02%
2021/08/16	5	16.97	0	0.00	16.90	5	4,346	0.12%
2021/08/12	2	17.63	0	0.00	17.70	2	4,659	0.04%
2021/08/11	5	17.55	0	0.00	17.60	5	4,679	0.11%
2021/08/10	5.4	17.80	0	0.00	17.75	5.4	4,701	0.11%
2021/08/04	0.3	18.10	0	0.00	18.15	0.3	4,975	0.01%
2021/08/02	0	0.00	30	17.90	18.05	-30	5,416	-0.55%
2021/07/30	36	18.13	0	0.00	18.00	36	5,446	0.66%
2021/07/23	0	0.00	11	18.20	18.45	-11	5,860	-0.19%
2021/07/22	7	17.69	0	0.00	17.70	7	5,879	0.12%
2021/07/21	4	17.85	0	0.00	17.80	4	5,914	0.07%
2021/07/20	2	18.00	0	0.00	18.05	2	5,948	0.03%
2021/07/19	5	18.30	0	0.00	18.35	5	6,002	0.08%
2021/07/16	1	18.45	0	0.00	18.50	1	6,096	0.02%
2021/07/13	18	18.43	0	0.00	18.10	18	6,228	0.29%
2021/07/12	2	18.60	5	18.90	18.65	-3	6,251	-0.05%
2021/07/09	2	18.90	0	0.00	18.85	2	6,289	0.03%
2021/07/06	6	19.02	1	19.45	19.00	5	6,517	0.08%
2021/07/05	8	19.39	6	19.58	19.35	2	6,548	0.03%
2021/07/02	56	20.19	104	20.16	19.85	-48	6,571	-0.73%	大賣/
2021/07/01	18	19.36	12	19.71	19.20	6	6,281	0.10%
2021/06/30	20	18.58	35	18.74	19.60	-15	6,226	-0.24%
2021/06/28	10	18.20	0	0.00	18.25	10	6,221	0.16%
2021/06/24	0	0.00	2	18.15	18.30	-2	6,319	-0.03%
2021/06/23	10	18.40	0	0.00	18.15	10	6,508	0.15%
2021/06/22	6	18.09	10	18.13	18.15	-4	6,503	-0.06%
2021/06/21	14	17.89	5	17.90	17.65	9	6,482	0.14%
2021/06/18	4	18.19	0	0.00	18.10	4	6,461	0.06%
2021/06/17	2	18.25	0	0.00	18.35	2	6,457	0.03%
2021/06/16	7	18.23	0	0.00	18.20	7	6,448	0.11%
2021/06/11	5	18.80	5	19.10	18.85	0	6,394	0.00%
2021/06/10	16	18.81	8	19.20	18.75	8	6,396	0.13%
2021/06/09	22	19.81	7	20.16	19.20	15	6,371	0.24%
2021/06/08	26	20.33	20	19.85	20.00	6	6,328	0.09%
2021/06/07	78	20.61	46	20.80	20.65	32	6,236	0.51%
2021/06/04	214	21.27	290	21.18	21.10	-76	5,944	-1.28%	大買/大賣/
2021/06/03	43	18.92	65	19.17	20.05	-22	5,144	-0.43%
2021/05/28	20	18.35	26	18.21	18.00	-6	4,690	-0.13%
2021/05/27	5	17.95	1	18.00	18.05	4	4,666	0.09%
2021/05/26	80	18.51	80	18.66	18.40	0	4,628	0.00%
2021/05/25	86	18.61	63	18.79	18.45	23	4,537	0.51%
2021/05/24	64	18.60	66	18.59	18.65	-2	4,350	-0.05%
2021/05/21	15	17.54	12	17.70	17.70	3	4,061	0.07%
2021/05/20	45	17.11	22	17.30	16.70	23	3,885	0.59%
2021/05/19	0	0.00	2	15.95	16.30	-2	3,730	-0.05%
2021/05/18	0	0.00	2	15.68	16.20	-2	3,714	-0.05%
2021/05/17	5	14.85	11	15.07	14.80	-6	3,687	-0.16%
2021/05/14	65	16.62	65	16.10	15.90	0	3,642	0.00%
2021/05/13	19	16.32	16	16.57	16.15	3	3,588	0.08%
2021/05/12	57	19.03	87	18.82	17.40	-30	3,529	-0.85%
2021/05/11	8	19.79	8	19.86	19.30	0	3,408	0.00%
2021/05/10	5	19.56	13	19.18	19.40	-8	3,152	-0.25%
2021/05/07	1	18.40	23	18.85	18.50	-22	2,964	-0.74%
2021/05/06	9	18.90	13	19.33	18.50	-4	2,933	-0.14%
2021/05/05	26	19.10	80	19.01	19.00	-54	2,890	-1.87%
2021/05/04	55	19.55	55	19.27	18.85	0	2,843	0.00%
2021/05/03	63	19.53	15	19.50	19.60	48	2,580	1.86%
2021/04/29	14	19.66	56	19.60	19.50	-42	2,532	-1.66%
2021/04/28	6	20.03	2	19.83	20.05	4	2,498	0.16%
2021/04/27	2	20.83	3	20.97	21.00	-1	2,475	-0.04%
2021/04/26	2	20.75	0	0.00	20.80	2	2,414	0.08%
2021/04/23	2	20.78	21	20.89	20.75	-19	2,369	-0.80%
2021/04/22	3	21.83	12	21.52	21.50	-9	2,312	-0.39%
2021/04/21	0	0.00	1	21.20	21.35	-1	2,210	-0.05%
2021/04/20	20	20.74	2	20.93	21.00	18	2,181	0.83%
2021/04/16	0	0.00	3	20.00	20.00	-3	2,076	-0.14%
2021/04/15	0	0.00	8	19.59	19.85	-8	2,035	-0.39%
2021/04/14	20	19.34	40	19.27	19.65	-20	1,998	-1.00%
2021/04/13	6	19.50	3	19.80	19.05	3	1,994	0.15%
2021/04/12	69	18.66	16	19.09	19.40	53	1,905	2.78%
2021/04/09	10	18.30	33	18.37	18.40	-23	1,861	-1.24%
2021/04/08	2	18.10	18	18.30	18.40	-16	1,969	-0.81%
2021/04/06	29	18.14	5	18.25	17.85	24	1,951	1.23%
2021/04/01	6	17.70	10	17.90	17.80	-4	1,932	-0.21%
2021/03/30	3	17.55	5	17.75	17.40	-2	2,417	-0.08%
2021/03/29	5	17.49	7	17.66	17.45	-2	2,384	-0.08%
2021/03/26	9	17.17	26	17.23	17.55	-17	2,294	-0.74%
2021/03/25	7	16.50	1	16.50	16.60	6	2,108	0.28%
2021/03/24	0	0.00	2	16.35	16.45	-2	2,096	-0.10%
2021/03/22	3	16.55	0	0.00	16.50	3	2,064	0.15%
2021/03/17	1	16.65	4	16.60	16.55	-3	2,029	-0.15%
2021/03/16	10	16.40	0	0.00	16.60	10	2,024	0.49%
2021/03/15	24	16.39	6	16.30	16.40	18	1,999	0.90%
2021/03/12	4	16.01	7	16.33	16.30	-3	1,952	-0.15%
2021/03/11	0	0.00	3	16.25	16.25	-3	1,911	-0.16%
2021/03/10	10	16.20	0	0.00	15.95	10	1,896	0.53%
2021/03/09	28	16.13	23	16.40	16.00	5	1,882	0.27%
2021/03/08	0	0.00	8	16.03	15.95	-8	1,835	-0.44%
2021/03/03	3	15.55	0	0.00	15.60	3	1,838	0.16%
2021/03/02	10	15.63	5	15.80	15.55	5	1,838	0.27%
2021/02/26	10	15.65	0	0.00	15.45	10	1,838	0.54%
2021/02/25	20	15.35	3	15.60	15.60	17	1,837	0.93%
2021/02/24	0	0.00	30	15.35	15.20	-30	1,838	-1.63%
2021/02/23	0	0.00	3	15.40	15.30	-3	1,840	-0.16%
2021/02/22	0	0.00	5	15.15	15.20	-5	1,877	-0.27%
2021/02/19	3	14.90	0	0.00	14.95	3	1,897	0.16%
2021/02/18	0	0.00	3	15.00	14.95	-3	1,918	-0.16%
2021/02/17	68	14.70	0	0.00	14.75	68	1,944	3.50%
2021/02/05	0	0.00	28	14.56	14.60	-28	1,988	-1.41%
2021/02/04	0	0.00	23	14.45	14.40	-23	1,976	-1.16%
2021/01/29	20	14.10	0	0.00	14.10	20	1,998	1.00%
2021/01/26	0	0.00	25	14.20	14.15	-25	1,991	-1.26%
2021/01/25	38	14.28	0	0.00	14.35	38	1,989	1.91%
2021/01/22	20	14.05	0	0.00	14.10	20	1,986	1.01%
2021/01/21	0	0.00	15	14.20	14.00	-15	1,981	-0.76%
2021/01/20	11	14.17	0	0.00	14.05	11	1,997	0.55%
2021/01/19	3.5	14.40	3.5	14.68	14.55	0	1,964	0.00%
2021/01/18	1	14.35	21.2	14.33	14.40	-20.2	1,976	-1.02%
2021/01/15	10	14.60	0	0.00	14.55	10	1,967	0.51%
2021/01/14	0.2	14.80	1	14.95	14.90	-0.8	1,951	-0.04%
2021/01/13	1	14.90	0	0.00	14.85	1	1,951	0.05%
2021/01/12	3	14.70	104	14.98	14.70	-101	1,947	-5.19%	大賣/鉅額交易
2021/01/11	1	15.00	0	0.00	15.10	1	1,925	0.05%
2021/01/08	4	15.15	1	15.25	15.30	3	1,936	0.15%
2021/01/07	20	15.65	0	0.00	15.45	20	1,925	1.04%
2021/01/06	53	16.23	50	15.75	15.35	3	1,905	0.16%
2021/01/04	3	16.30	2	16.05	16.15	1	1,805	0.06%
2020/12/31	11	16.45	15	16.54	16.50	-4	1,755	-0.23%
2020/12/29	5	16.06	5	16.23	16.05	0	1,548	0.00%
2020/12/28	3	15.88	3	15.98	16.00	0	1,479	0.00%
2020/12/25	21	16.39	21	16.49	15.80	0	1,422	0.00%
2020/12/24	109	15.62	21	15.61	16.20	88	1,103	7.98%	大買/
2020/12/23	1.8	14.64	22	14.80	14.75	-20.2	791	-2.55%
2020/12/22	26	14.83	26	14.84	14.65	0	802	0.00%
2020/12/21	50	14.93	6	14.98	14.95	44	798	5.51%
2020/12/16	2	14.65	6	14.78	14.75	-4	952	-0.42%
2020/12/14	0.1	14.60	0	0.00	14.65	0.1	978	0.01%
2020/12/10	8	14.50	1	14.60	14.55	7	979	0.71%
2020/12/09	1	14.55	1	14.80	14.60	0	967	0.00%
2020/12/08	7	14.79	0	0.00	14.75	7	960	0.73%
2020/12/07	0	0.00	1	14.85	14.80	-1	965	-0.10%
2020/12/04	6	14.79	1	14.95	14.85	5	967	0.52%
2020/12/03	2	14.88	2	14.93	14.90	0	966	0.00%
2020/12/02	1	14.91	0	0.00	15.00	1	985	0.10%
2020/12/01	0	0.00	3	15.00	15.00	-3	987	-0.30%
2020/11/30	4	14.92	4	15.05	15.10	0	982	0.00%
2020/11/27	3.4	14.78	4	14.80	14.85	-0.6	964	-0.06%
2020/11/26	3.6	14.70	1	14.80	14.80	2.6	954	0.27%
2020/11/25	4	14.73	1	14.95	14.75	3	953	0.31%
2020/11/24	1	14.74	0	0.00	14.85	1	946	0.11%
2020/11/23	1	14.85	4	15.00	15.00	-3	938	-0.32%
2020/11/20	4	14.70	0	0.00	14.90	4	935	0.43%
2020/11/19	10	14.60	12	14.94	14.90	-2	943	-0.21%
2020/11/18	2	14.39	12	14.50	14.70	-10	926	-1.08%
2020/11/17	4.7	14.14	0	0.00	14.25	4.7	912	0.51%
2020/11/16	3.3	14.20	1	14.45	14.25	2.3	928	0.25%
2020/11/13	1	14.30	9.4	14.35	14.40	-8.4	950	-0.88%
2020/11/12	1.4	13.97	1	14.15	14.00	0.4	919	0.04%
2020/11/11	1	14.00	0	0.00	14.15	1	975	0.10%
2020/11/09	8.7	14.02	12	14.20	14.05	-3.3	1,023	-0.32%
2020/11/05	2.2	13.89	2	13.95	13.95	0.2	1,013	0.02%
2020/11/04	1	13.90	1	14.00	14.00	0	1,017	0.00%
2020/11/03	1.9	13.92	1	14.05	14.05	0.9	1,017	0.08%
2020/11/02	2.5	13.79	3	13.87	13.95	-0.5	1,011	-0.05%
2020/10/30	6.5	13.87	6	13.93	13.90	0.5	1,013	0.05%
2020/10/29	0	13.60	0	0.00	14.00	0	1,011	0.00%
2020/10/28	1	13.97	1	14.10	14.05	0	1,017	0.00%
2020/10/27	0.2	13.95	7	14.00	14.00	-6.8	1,004	-0.68%
2020/10/26	6.5	13.90	2	13.95	14.05	4.5	1,012	0.44%
2020/10/23	0.8	13.85	1	13.95	13.95	-0.2	1,001	-0.02%
2020/10/22	2.1	13.85	2	13.95	13.95	0.1	1,005	0.00%
2020/10/21	0.7	13.90	1	14.00	14.00	-0.3	1,010	-0.03%
2020/10/20	1	13.25	0	0.00	14.00	1	1,015	0.10%
2020/10/16	6.3	13.87	10	14.02	13.90	-3.7	1,009	-0.37%
2020/10/15	3.7	13.73	0	0.00	13.75	3.7	990	0.38%
2020/10/14	0	0.00	5	13.60	13.70	-5	986	-0.51%
2020/10/12	10.2	13.57	8	13.64	13.65	2.2	990	0.22%
2020/10/08	3.8	13.64	5	13.70	13.70	-1.2	988	-0.12%
2020/09/25	0	0.00	2	13.45	13.45	-2	1,002	-0.20%
2020/09/24	3	13.50	0	0.00	13.50	3	987	0.30%
2020/09/22	9	13.92	4	13.88	13.85	5	968	0.52%
2020/09/21	58	14.38	65	14.34	14.30	-7	955	-0.73%
2020/09/18	0	0.00	6	13.93	14.00	-6	815	-0.74%
2020/09/17	5	13.72	1	13.60	13.70	4	789	0.51%
2020/09/16	0.5	13.60	0	0.00	13.65	0.5	801	0.06%
2020/09/15	0.5	13.50	10	13.60	13.60	-9.5	832	-1.14%
2020/09/14	3	13.50	0	0.00	13.60	3	838	0.36%
2020/09/10	0	0.00	1	13.80	13.65	-1	917	-0.11%
2020/09/08	0	0.00	1	13.85	13.70	-1	905	-0.11%
2020/09/07	4	13.62	4	13.74	13.80	0	898	0.00%
2020/09/04	6.6	13.54	0	0.00	13.55	6.6	875	0.75%
2020/09/03	3.4	13.59	0	0.00	13.60	3.4	871	0.39%
2020/09/02	0	0.00	1	13.65	13.55	-1	870	-0.11%
2020/09/01	0.8	13.50	0	0.00	13.60	0.8	870	0.09%
2020/08/31	3.2	13.60	1	13.65	13.55	2.2	875	0.25%
2020/08/28	1	13.50	1	13.60	13.60	0	899	0.00%
2020/08/27	0.6	13.50	0	0.00	13.50	0.6	895	0.07%
2020/08/26	0.3	13.60	0	0.00	13.65	0.3	890	0.03%
2020/08/25	0	0.00	5	13.93	14.00	-5	874	-0.57%
2020/08/24	3	13.80	103	13.80	13.85	-100	850	-11.76%	大賣/
2020/08/21	3	13.95	0	0.00	13.90	3	823	0.36%
2020/08/20	23	14.09	10	13.75	13.80	13	813	1.60%
2020/08/19	0	0.00	6	14.43	14.40	-6	771	-0.78%
2020/08/18	0	0.00	2	14.05	14.05	-2	717	-0.28%
2020/08/17	3.6	13.95	4	14.06	14.05	-0.4	697	-0.06%
2020/08/14	4.5	13.51	3	13.75	13.60	1.5	640	0.23%
2020/08/13	0	0.00	1	13.15	13.15	-1	587	-0.17%
2020/08/12	1	13.00	0	0.00	13.10	1	587	0.17%
2020/08/11	0	12.95	0	0.00	13.05	0	581	0.01%
2020/08/10	0.3	12.95	1	13.00	13.00	-0.7	595	-0.12%
2020/08/07	0.7	12.90	0	0.00	13.00	0.7	598	0.12%
2020/08/06	0	0.00	1	13.00	12.95	-1	606	-0.16%
2020/08/05	0.6	12.90	0	0.00	13.00	0.6	610	0.10%
2020/08/03	0.5	12.95	1	13.20	13.05	-0.5	662	-0.08%
2020/07/31	6.9	13.13	6	13.33	13.20	0.9	667	0.14%
2020/07/30	0	0.00	1	13.10	13.10	-1	658	-0.15%
2020/07/29	1	13.00	0	0.00	13.10	1	652	0.15%
2020/07/28	0.1	12.85	1	12.90	12.90	-0.9	652	-0.14%
2020/07/27	0.8	12.85	0	0.00	12.95	0.8	658	0.12%
2020/07/24	0.1	12.85	1	13.05	13.00	-0.9	660	-0.14%
2020/07/23	1.1	13.00	21	12.95	13.10	-19.9	655	-3.03%
2020/07/22	0.9	12.90	1	12.95	12.95	-0.1	656	-0.02%
2020/07/21	1	12.80	0	0.00	12.90	1	655	0.15%
2020/07/20	0	0.00	1	12.95	12.85	-1	652	-0.15%
2020/07/17	1	12.85	1	13.05	12.90	0	649	0.00%
2020/07/16	1.4	12.90	0	0.00	13.00	1.4	652	0.21%
2020/07/15	0	0.00	2	13.15	13.00	-2	652	-0.31%
2020/07/14	1.6	13.00	1	13.05	13.10	0.6	654	0.09%
2020/07/13	1	13.00	0	0.00	13.05	1	652	0.15%
2020/07/10	3	13.00	1	13.05	12.90	2	656	0.30%
2020/07/09	1	12.95	3	13.25	13.10	-2	658	-0.30%
2020/07/01	3	12.95	0	0.00	12.95	3	670	0.45%
2020/06/29	3	12.65	0	0.00	12.75	3	669	0.45%
2020/06/23	3	12.90	0	0.00	12.90	3	671	0.45%
2020/06/22	0	0.00	3	13.10	13.00	-3	662	-0.45%
2020/06/19	3	12.85	0	0.00	12.80	3	635	0.47%
2020/06/18	26	13.23	6	13.20	12.90	20	633	3.16%
2020/06/17	0	0.00	3	12.65	12.70	-3	573	-0.52%
2020/06/11	3	12.40	0	0.00	12.15	3	592	0.51%
2020/06/09	0	0.00	10	12.53	12.55	-10	618	-1.62%
2020/06/05	0	0.00	3	12.65	12.55	-3	621	-0.48%
2020/06/04	2	12.50	3	12.30	12.50	-1	623	-0.16%
2020/05/28	3	12.10	0	0.00	11.95	3	608	0.49%
2020/05/22	5	11.95	0	0.00	11.95	5	621	0.80%
2020/05/21	0	0.00	0	12.00	12.00	0	621	-0.01%
2020/05/19	5	12.05	0	0.00	12.05	5	620	0.81%
2020/05/18	5	12.05	0	0.00	12.10	5	617	0.81%
2020/05/15	105	12.05	1	12.05	12.10	104	615	16.89%	大買/鉅額交易
2020/05/14	0	0.00	10	12.30	12.20	-10	595	-1.68%
2020/05/12	1	12.10	0	0.00	12.10	1	583	0.17%
2020/05/11	2	11.85	3	12.10	12.15	-1	577	-0.17%
2020/05/08	13	12.30	9	12.30	11.90	4	569	0.70%
2020/05/04	6	11.55	0	0.00	11.50	6	524	1.14%
2020/04/27	0	0.00	3	11.55	11.50	-3	549	-0.55%
2020/04/22	3	11.20	0	0.00	11.25	3	550	0.54%
2020/04/14	3	11.55	0	0.00	11.65	3	541	0.55%
2020/04/13	0	0.00	7	11.50	11.50	-7	536	-1.30%
2020/04/10	3	11.60	8	11.52	11.55	-5	535	-0.93%
2020/04/09	0	0.00	10	11.40	11.30	-10	528	-1.89%
2020/04/08	11	11.79	3	11.75	11.80	8	526	1.52%
2020/04/07	0	0.00	30	11.35	11.40	-30	515	-5.82%
2020/04/06	0	0.00	1	11.35	11.25	-1	518	-0.19%
2020/04/01	3	11.10	0	0.00	11.05	3	514	0.58%
2020/03/31	0	0.00	1	11.30	11.10	-1	512	-0.20%
2020/03/30	13	10.89	0	0.00	11.05	13	520	2.50%
2020/03/27	3	11.25	3	11.45	11.15	0	523	0.00%
2020/03/26	1	11.10	0	0.00	11.25	1	522	0.19%
2020/03/25	3	10.85	3	11.20	10.90	0	519	0.00%
2020/03/24	0	0.00	3	10.80	10.80	-3	515	-0.58%
2020/03/19	5	9.62	3	9.36	9.32	2	509	0.39%
2020/03/18	3	10.20	0	0.00	10.10	3	490	0.61%
2020/03/16	23	11.29	0	0.00	10.70	23	471	4.87%
2020/03/13	15	11.43	5	11.45	11.50	10	457	2.19%
2020/03/09	4	13.49	0	0.00	13.25	4	417	0.96%
2020/03/02	3	13.20	26	13.23	13.60	-23	402	-5.71%
2020/02/27	0	0.00	27	13.65	13.40	-27	392	-6.87%
2020/02/20	3	13.75	0	0.00	13.75	3	385	0.78%
2020/02/10	4	13.66	0	0.00	13.70	4	417	0.96%
2020/02/04	0	0.00	3	13.95	13.90	-3	541	-0.55%
2020/02/03	53	13.30	3	13.65	13.75	50	536	9.32%
2020/01/30	3	13.75	0	0.00	13.60	3	525	0.57%
2020/01/17	0.4	14.20	1	14.30	14.30	-0.6	511	-0.12%
2020/01/16	0.6	14.20	0	0.00	14.30	0.6	513	0.12%
2020/01/13	0	0.00	1	14.20	14.20	-1	546	-0.18%
2020/01/10	0.5	14.10	1	14.15	14.10	-0.5	549	-0.09%
2020/01/09	0.5	14.05	0	0.00	14.10	0.5	553	0.09%
2020/01/08	3	14.05	0	0.00	14.10	3	554	0.54%
2020/01/07	4	14.20	0	0.00	14.25	4	553	0.72%
2020/01/03	1	14.30	13	14.40	14.40	-12	551	-2.18%
2020/01/02	1	14.25	0	0.00	14.35	1	551	0.18%
2019/12/27	0	0.00	18	14.42	14.40	-18	544	-3.30%
2019/12/26	0	0.00	36	14.35	14.40	-36	541	-6.65%
2019/12/25	0	0.00	3	14.40	14.40	-3	547	-0.55%
2019/12/24	0	0.00	3	14.30	14.30	-3	543	-0.55%
2019/12/20	3	14.10	0	0.00	14.20	3	541	0.55%
2019/12/17	0	0.00	3	14.25	14.25	-3	546	-0.55%
2019/12/16	0	0.00	2	14.00	14.20	-2	555	-0.36%
2019/12/13	2.2	13.90	1	14.00	14.00	1.2	547	0.21%
2019/12/12	0.8	13.90	1	14.10	14.00	-0.2	549	-0.03%
2019/12/11	1	14.00	1	14.05	14.10	0	554	0.00%
2019/12/10	1	13.95	0	0.00	14.05	1	558	0.18%
2019/12/09	0	0.00	1	14.00	13.95	-1	566	-0.18%
2019/12/06	0.4	13.95	2	14.00	14.00	-1.6	569	-0.27%
2019/12/05	2.3	13.90	0	0.00	14.00	2.3	569	0.40%
2019/12/04	0.3	13.90	0	0.00	14.00	0.3	571	0.05%
2019/12/03	0	0.00	1	13.95	14.00	-1	572	-0.17%
2019/12/02	1	13.85	0	0.00	13.90	1	582	0.17%
2019/11/20	0.5	14.00	1	14.05	14.00	-0.5	626	-0.08%
2019/11/19	0.3	13.90	0	0.00	13.95	0.3	635	0.05%
2019/11/18	0.4	13.85	1	13.95	13.95	-0.6	644	-0.09%
2019/11/15	0.3	13.90	0	0.00	13.90	0.3	671	0.04%
2019/11/14	2	14.00	0	0.00	13.95	2	698	0.29%
2019/11/13	0	0.00	1	14.10	14.10	-1	706	-0.14%
2019/11/12	0.9	14.00	1	14.05	14.10	-0.1	717	-0.02%
2019/11/11	0.6	14.00	0	0.00	14.05	0.6	726	0.08%
2019/11/08	1.2	14.20	1	14.30	14.25	0.2	725	0.02%
2019/11/07	0.8	14.25	0	0.00	14.30	0.8	713	0.12%
2019/11/06	0	0.00	1	14.50	14.40	-1	712	-0.14%
2019/11/05	1	14.35	1	14.65	14.40	0	717	0.00%
2019/11/04	1	14.35	3	14.35	14.50	-2	724	-0.28%
2019/11/01	10	14.61	20	14.88	14.40	-10	723	-1.38%
2019/10/25	3	14.05	0	0.00	14.10	3	652	0.46%
2019/10/21	0	0.00	3	14.25	14.25	-3	654	-0.46%
2019/09/20	3	13.95	0	0.00	14.05	3	757	0.40%
2019/09/19	0.3	14.05	1	14.10	14.15	-0.7	768	-0.09%
2019/09/18	0.5	14.00	6	14.10	14.10	-5.5	797	-0.69%
2019/09/04	0.2	13.70	0	0.00	13.75	0.2	845	0.02%
2019/09/03	0	0.00	3	13.85	13.75	-3	865	-0.35%
2019/08/27	10	13.65	0	0.00	13.70	10	914	1.09%
2019/08/23	3	14.05	0	0.00	14.05	3	922	0.33%
2019/08/21	3	14.00	0	0.00	14.05	3	1,021	0.29%
2019/08/19	2	14.15	0	0.00	14.15	2	1,042	0.19%
2019/08/16	0	0.00	3	14.20	14.25	-3	1,021	-0.29%
2019/08/13	3	13.85	0	0.00	13.80	3	1,024	0.29%
2019/08/06	3	13.65	0	0.00	13.70	3	1,168	0.26%
2019/08/01	3	14.15	0	0.00	14.10	3	1,154	0.26%
2019/07/29	0.2	13.85	1	13.95	13.95	-0.9	1,135	-0.07%
2019/07/26	0.9	13.85	0	0.00	13.95	0.9	1,162	0.07%
2019/07/10	2	13.48	0	0.00	13.45	2	1,230	0.16%
2019/07/09	5	13.60	0	0.00	13.45	5	1,238	0.40%
2019/07/03	7	13.85	0	0.00	13.85	7	1,291	0.54%
2019/06/28	10	13.90	0	0.00	13.95	10	1,317	0.76%
2019/06/27	10	13.90	0	0.00	13.90	10	1,324	0.76%
2019/06/17	0	0.00	0.1	14.50	14.50	-0.1	1,302	-0.01%
2019/06/11	3	14.60	0	0.00	14.60	3	1,389	0.22%
2019/06/06	2	14.80	0	0.00	14.75	2	1,369	0.15%
2019/06/04	0	0.00	2	15.15	15.10	-2	1,350	-0.15%
2019/05/31	0	0.00	3	14.85	14.90	-3	1,312	-0.23%
2019/05/29	0	0.00	1	14.70	14.75	-1	1,288	-0.08%
2019/05/28	16	15.02	15	15.32	14.65	1	1,273	0.08%
2019/05/27	0	0.00	1	14.70	14.90	-1	1,187	-0.08%
2019/05/24	21	14.74	0	0.00	14.65	21	1,166	1.80%
2019/05/17	2	14.45	0	0.00	14.45	2	1,107	0.18%
2019/05/16	2	14.58	3	14.65	14.65	-1	1,090	-0.09%
2019/05/15	1	14.55	1	14.55	14.50	0	1,071	0.00%
2019/05/14	5	14.11	3	14.40	14.30	2	1,036	0.19%
2019/05/10	1	13.80	0	0.00	13.80	1	977	0.10%
2019/05/09	3	13.92	0	0.00	13.90	3	966	0.31%
2019/05/08	1	14.10	0	0.00	14.10	1	970	0.10%
2019/05/06	2	14.05	0	0.00	14.10	2	955	0.21%
2019/05/03	0.1	14.40	8	14.43	14.45	-7.9	935	-0.85%
2019/05/02	0.9	14.20	4	14.23	14.30	-3.1	903	-0.34%
2019/04/30	4	14.00	0	0.00	14.10	4	875	0.46%
2019/04/29	0	0.00	1	14.00	13.95	-1	869	-0.11%
2019/04/26	0	0.00	1	13.95	13.95	-1	866	-0.12%
2019/04/25	1.9	14.05	0	0.00	14.00	1.9	862	0.22%
2019/04/24	1	14.05	0	0.00	14.00	1	838	0.12%
2019/04/22	0.1	13.90	0	0.00	13.95	0.1	799	0.02%
2019/04/17	5	13.90	0	0.00	13.90	5	758	0.66%
2019/04/15	0	0.00	1	13.95	13.95	-1	740	-0.14%
2019/04/12	0.7	13.65	0	0.00	13.75	0.7	720	0.10%
2019/04/11	0.3	13.75	3	13.90	13.80	-2.7	713	-0.38%
2019/04/10	0.6	13.90	0	0.00	14.00	0.6	703	0.09%
2019/04/09	1	14.00	7	14.01	14.05	-6	694	-0.86%
2019/04/08	41	13.71	3	13.75	13.70	38	629	6.04%
2019/03/26	3	13.25	0	0.00	13.25	3	537	0.56%
2019/03/22	0	0.00	1	13.45	13.35	-1	540	-0.18%
2019/03/21	0.4	13.35	1	13.45	13.45	-0.6	601	-0.11%
2019/03/20	0.6	13.40	0	0.00	13.45	0.6	608	0.11%
2019/03/19	0.7	13.40	0	0.00	13.50	0.7	607	0.11%
2019/03/18	3.3	13.50	3	13.65	13.50	0.3	603	0.05%
2019/03/15	8	13.45	17	13.40	13.45	-9	589	-1.53%
2019/03/14	1	12.80	0	0.00	12.85	1	513	0.19%
2019/03/12	0	12.80	0	0.00	12.85	0	523	0.01%
2019/02/27	0.2	12.75	1	12.90	12.85	-0.8	552	-0.14%
2019/02/26	0.3	12.80	0	0.00	12.85	0.3	552	0.06%
2019/02/25	21.5	12.85	1	12.85	12.90	20.5	546	3.75%
2019/02/20	4	12.90	0	0.00	12.90	4	539	0.74%
2019/01/21	0	0.00	2	12.80	12.80	-2	517	-0.39%
2019/01/17	2	12.60	0	0.00	12.60	2	538	0.37%
2019/01/04	0	0.00	2	12.60	12.60	-2	601	-0.33%
2019/01/03	0	0.00	2	12.70	12.65	-2	633	-0.32%
2019/01/02	2	12.65	0	0.00	12.60	2	638	0.31%
2018/12/28	0	0.00	2	12.80	12.85	-2	637	-0.31%
2018/12/14	6	12.93	0	0.00	13.00	6	812	0.74%
2018/12/13	0	0.00	2	12.80	12.80	-2	774	-0.26%
2018/12/10	3	12.40	5	12.59	12.60	-2	799	-0.25%
2018/12/04	2	12.65	1	12.85	12.65	1	807	0.12%
2018/12/03	3	12.75	12	12.88	12.80	-9	820	-1.10%
2018/11/30	10	12.60	0	0.00	12.50	10	811	1.23%
2018/11/09	0	0.00	3	12.40	12.40	-3	966	-0.31%
2018/11/06	3	12.15	3	12.25	12.15	0	1,025	0.00%
2018/10/30	0	0.00	3	12.15	12.10	-3	1,085	-0.28%
2018/10/26	0	0.00	5	12.15	12.10	-5	1,092	-0.46%
2018/10/25	10	11.93	2	12.05	11.85	8	1,099	0.73%
2018/10/24	5	12.30	3	12.50	12.30	2	1,085	0.18%
2018/10/17	8	12.78	8	13.02	12.65	0	1,100	0.00%
2018/10/12	3	12.55	2	12.55	12.75	1	1,098	0.09%
2018/10/11	10	13.00	0	0.00	12.40	10	1,092	0.92%
2018/10/09	5	13.45	5	13.55	13.50	0	1,070	0.00%
2018/10/08	0	0.00	2	13.45	13.45	-2	1,079	-0.19%
2018/10/05	0	0.00	0.5	13.40	13.40	-0.5	1,080	-0.04%
2018/10/04	0.3	13.60	0	0.00	13.65	0.3	1,069	0.03%
2018/10/03	0	0.00	10	13.75	13.65	-10	1,083	-0.92%
2018/10/02	15	13.78	0	0.00	13.75	15	1,085	1.38%
2018/10/01	0.1	13.75	0	0.00	13.80	0.1	1,081	0.01%
2018/09/27	2	14.10	14	14.00	14.05	-12	1,118	-1.07%
2018/09/25	0.3	13.80	26	13.80	13.85	-25.7	1,146	-2.24%
2018/09/21	3.7	13.55	0	0.00	13.60	3.7	1,209	0.31%
2018/09/20	0.2	13.50	4	13.74	13.55	-3.8	1,228	-0.31%
2018/09/19	10.6	13.65	46	13.72	13.65	-35.4	1,211	-2.92%
2018/09/18	8	13.42	45	13.51	13.40	-37	1,187	-3.12%
2018/09/14	15	13.31	0	0.00	13.40	15	1,206	1.24%
2018/09/13	0.2	13.35	9	13.41	13.45	-8.8	1,207	-0.73%
2018/09/11	0	0.00	8	13.28	13.35	-8	1,229	-0.65%
2018/09/10	10.2	13.10	15	13.32	13.00	-4.8	1,245	-0.38%
2018/09/07	0.2	13.35	1	13.50	13.30	-0.8	1,343	-0.06%
2018/09/06	20.6	13.45	0	0.00	13.45	20.6	1,375	1.50%
2018/09/05	0	0.00	16	13.67	13.60	-16	1,379	-1.16%
2018/09/04	1	13.60	0	0.00	13.65	1	1,413	0.07%
2018/09/03	78.4	13.64	11	13.90	13.60	67.4	1,432	4.70%
2018/08/31	0.4	13.80	20	13.83	13.85	-19.6	1,431	-1.37%
2018/08/30	3	13.80	63	13.81	13.75	-60	1,460	-4.11%
2018/08/29	40.3	13.63	25	13.74	13.65	15.3	1,466	1.04%
2018/08/28	55	13.72	4	13.75	13.75	51	1,484	3.43%
2018/08/27	35	13.80	11	13.89	13.90	24	1,531	1.57%
2018/08/24	30	13.85	10	14.03	13.80	20	1,592	1.26%
2018/08/23	13	13.86	0	0.00	14.00	13	1,611	0.81%
2018/08/22	30	13.90	30	13.97	14.00	0	1,615	0.00%
2018/08/21	5	13.70	30	13.69	13.70	-25	1,590	-1.57%
2018/08/20	30	13.54	5	13.50	13.50	25	1,592	1.57%
2018/08/17	11	13.38	5	13.50	13.35	6	1,601	0.37%
2018/08/15	0	0.00	25	13.50	13.45	-25	1,622	-1.54%
2018/08/13	3	13.90	1	14.15	13.85	2	1,661	0.12%
2018/08/10	1	14.00	3	14.20	14.05	-2	1,721	-0.12%
2018/08/09	0.3	13.95	1	14.00	13.95	-0.7	1,811	-0.04%
2018/08/08	0.7	13.85	0	0.00	13.95	0.7	2,285	0.03%
2018/08/07	5	13.82	2	13.80	13.80	3	2,390	0.13%
2018/08/01	0	0.00	1	13.85	13.95	-1	2,407	-0.04%
2018/07/31	1	13.70	1	13.75	13.75	0	2,398	0.00%
2018/07/30	1	13.65	0	0.00	13.70	1	2,403	0.04%
2018/07/27	1	13.90	0	0.00	13.80	1	2,411	0.04%
2018/07/26	6	13.85	0	0.00	13.80	6	2,414	0.25%
2018/07/25	0	0.00	10	13.65	13.65	-10	2,416	-0.41%
2018/07/24	3.7	13.55	0	0.00	13.60	3.7	2,477	0.15%
2018/07/23	12	13.57	0	0.00	13.55	12	2,484	0.48%
2018/07/20	0	0.00	1	13.75	13.65	-1	2,492	-0.04%
2018/07/19	0.8	13.65	0	0.00	13.70	0.8	2,493	0.03%
2018/07/18	0.4	13.65	0	0.00	13.70	0.4	2,510	0.02%
2018/07/17	0	0.00	2	13.80	13.75	-2	2,517	-0.08%
2018/07/16	0	0.00	1	13.80	13.70	-1	2,521	-0.04%
2018/07/12	0	0.00	2	13.55	13.55	-2	2,534	-0.08%
2018/07/10	5	13.65	0	0.00	13.55	5	2,596	0.19%
2018/07/06	3	13.75	0	0.00	13.65	3	2,634	0.11%
2018/07/04	0	0.00	1	14.85	14.90	-1	2,724	-0.04%
2018/07/03	3.3	14.80	0	0.00	14.75	3.3	3,050	0.11%
2018/07/02	0.7	14.80	3	15.05	14.85	-2.3	3,169	-0.07%
2018/06/29	0	0.00	9	14.80	14.75	-9	3,232	-0.28%
2018/06/28	1	14.55	1	14.70	14.55	0	3,339	0.00%
2018/06/27	1	14.60	0	0.00	14.70	1	3,352	0.03%
2018/06/25	0	0.00	73.4	14.70	14.80	-73.4	3,363	-2.18%
2018/06/22	0.4	14.45	1	14.60	14.50	-0.6	3,350	-0.02%
2018/06/21	1	14.55	0	0.00	14.60	1	3,350	0.03%
2018/06/20	5	14.35	5	14.45	14.55	0	3,373	0.00%
2018/06/19	10	14.52	3	14.50	14.50	7	3,376	0.21%
2018/06/15	5	14.70	5	14.80	14.80	0	3,365	0.00%
2018/06/14	3	14.65	21.4	14.71	14.85	-18.4	3,258	-0.57%
2018/06/13	3.4	14.44	1	14.60	14.45	2.4	3,215	0.07%
2018/06/12	8	14.47	5	14.55	14.45	3	3,253	0.09%
2018/06/11	2	14.60	1	14.90	14.60	1	3,222	0.03%
2018/06/08	2.8	14.71	0	0.00	14.70	2.8	3,225	0.09%
2018/06/07	12.2	14.73	4	14.79	14.75	8.2	3,215	0.25%
2018/06/06	1	14.75	0	0.00	14.80	1	3,200	0.03%
2018/06/04	11	14.99	11	15.15	14.95	0	3,184	0.00%
2018/06/01	5	14.95	12	14.98	14.85	-7	3,138	-0.22%
2018/05/31	0.8	14.65	25	14.69	14.70	-24.2	3,102	-0.78%
2018/05/29	0.2	14.55	0	0.00	14.60	0.2	3,088	0.01%
2018/05/25	25	14.63	0	0.00	14.55	25	3,102	0.81%
2018/05/24	0	0.00	11	14.77	14.75	-11	3,108	-0.35%
2018/05/23	1	14.60	0	0.00	14.65	1	3,135	0.03%
2018/05/22	6	14.65	0	0.00	14.60	6	3,116	0.19%
2018/05/21	6	14.85	3	15.05	14.90	3	3,144	0.10%
2018/05/18	14	14.86	8	15.13	14.80	6	3,172	0.19%
2018/05/17	26	14.86	11	14.82	14.90	15	3,130	0.48%
2018/05/16	32	15.23	93	14.94	15.20	-61	3,027	-2.01%
2018/05/15	2	14.35	107	14.36	14.45	-105	2,559	-4.10%	大賣/鉅額交易
2018/05/14	2	13.78	7	13.88	13.80	-5	2,503	-0.20%
2018/05/11	27.1	13.87	6	13.90	13.85	21.1	2,513	0.84%
2018/05/10	22	13.96	2	14.10	14.00	20	2,510	0.80%
2018/05/09	0.6	14.05	0	0.00	14.10	0.6	2,520	0.02%
2018/05/08	0.4	14.15	12	14.23	14.20	-11.6	2,542	-0.46%
2018/05/07	2	14.00	0	0.00	14.05	2	2,544	0.08%
2018/05/04	12	13.93	8	14.01	13.90	4	2,560	0.16%
2018/05/03	0.9	13.95	8	14.11	14.10	-7.1	2,560	-0.28%
2018/05/02	13.2	14.05	7	14.17	14.05	6.2	2,570	0.24%
2018/04/30	17.9	14.13	23	14.15	14.05	-5.1	2,573	-0.20%
2018/04/24	0	13.75	0	0.00	13.70	0	2,594	0.00%
2018/04/23	1	14.00	3	14.07	14.00	-2	2,592	-0.08%
2018/04/20	17	14.03	1	14.05	14.00	16	2,600	0.62%
2018/04/19	6.4	14.10	5	14.25	14.10	1.4	2,616	0.06%
2018/04/18	0	0.00	33	14.11	14.15	-33	2,632	-1.25%
2018/04/17	43.6	14.05	6	14.45	13.95	37.6	2,689	1.40%
2018/04/16	1	14.30	16	14.39	14.40	-15	2,880	-0.52%
2018/04/13	33	14.21	21	14.36	14.25	12	2,972	0.40%
2018/04/12	19	14.18	8	14.40	14.20	11	3,005	0.37%
2018/04/11	47.3	14.35	0	0.00	14.30	47.3	3,074	1.54%
2018/04/10	58.7	14.65	4	14.65	14.50	54.7	3,070	1.78%
2018/04/09	27	15.26	89	15.11	15.05	-62	3,002	-2.07%
2018/04/03	47	14.68	34	14.80	14.65	13	2,654	0.49%
2018/04/02	24	14.60	86	14.76	14.80	-62	2,529	-2.45%
2018/03/31	22.2	14.35	91	14.44	14.45	-68.8	2,415	-2.85%
2018/03/30	0.8	13.90	0	0.00	13.95	0.8	2,314	0.04%
2018/03/29	2	13.85	1	13.75	13.85	1	2,351	0.04%
2018/03/28	0	0.00	5	13.70	13.55	-5	2,390	-0.21%
2018/03/27	5.4	13.70	5	13.95	13.65	0.4	2,644	0.02%
2018/03/26	0.6	13.75	2	13.75	13.80	-1.4	2,654	-0.05%
2018/03/22	23	13.95	1	14.10	13.90	22	2,713	0.81%
2018/03/21	0.7	14.00	21	14.12	14.10	-20.3	2,722	-0.74%
2018/03/20	15.4	13.90	1	13.90	13.90	14.4	2,776	0.52%
2018/03/19	0.9	14.00	6	14.18	14.05	-5.1	2,826	-0.18%
2018/03/16	10	14.11	22	14.35	14.10	-12	2,889	-0.42%
2018/03/15	0	0.00	1	14.10	13.95	-1	3,063	-0.03%
2018/03/14	2	13.98	1	13.90	14.05	1	3,262	0.03%
2018/03/13	1	13.85	1	13.85	13.90	0	3,277	0.00%
2018/03/12	25.9	13.80	0	0.00	13.80	25.9	3,338	0.78%
2018/03/09	15.1	13.87	0	0.00	13.90	15.1	3,458	0.44%
2018/03/07	0	0.00	1	14.00	13.85	-1	3,773	-0.03%
2018/03/06	0.6	13.90	0	0.00	14.00	0.6	3,809	0.02%
2018/03/05	15	13.98	10	13.90	13.90	5	3,905	0.13%
2018/03/02	30	13.88	8	13.95	13.85	22	3,924	0.56%
2018/03/01	11	13.95	70	13.92	14.00	-59	3,955	-1.49%
2018/02/27	0.4	13.80	10	13.95	13.85	-9.6	3,995	-0.24%
2018/02/26	58	14.13	3	14.35	14.05	55	4,026	1.37%
2018/02/23	0.1	14.00	1	14.10	14.10	-0.9	4,164	-0.02%
2018/02/22	0.1	13.90	6	13.95	13.95	-5.9	4,274	-0.14%
2018/02/21	21.8	13.91	21	14.10	13.90	0.8	4,487	0.02%
2018/02/12	13	13.38	25	13.37	13.65	-12	4,596	-0.26%
2018/02/09	7	12.30	2	12.40	12.85	5	5,095	0.10%
2018/02/08	5	12.55	20	12.69	12.60	-15	5,469	-0.27%
2018/02/07	30	12.66	14.1	12.68	12.65	15.9	5,579	0.28%
2018/02/06	10	12.55	10	13.00	12.40	0	5,654	0.00%
2018/02/02	2	13.55	10	13.63	13.55	-8	5,696	-0.14%
2018/02/01	10	13.60	0	0.00	13.55	10	5,735	0.17%
2018/01/31	3	13.65	5	13.65	13.70	-2	5,769	-0.03%
2018/01/30	4.1	13.95	1	13.95	13.85	3.1	5,802	0.05%
2018/01/29	3	13.97	4	13.96	13.95	-1	5,820	-0.02%
2018/01/26	6	14.00	1	14.05	14.05	5	5,851	0.09%
2018/01/25	0	0.00	16	14.15	14.05	-16	5,871	-0.27%
2018/01/24	23	14.05	0	0.00	14.10	23	5,877	0.39%
2018/01/19	13	14.13	4	14.38	14.10	9	6,001	0.15%
2018/01/18	28	14.34	35	14.47	14.30	-7	6,045	-0.12%
2018/01/17	0	0.00	21	14.35	14.35	-21	6,362	-0.33%
2018/01/16	1	14.30	0	0.00	14.35	1	6,412	0.02%
2018/01/15	10	14.40	5	14.60	14.35	5	6,497	0.08%
2018/01/12	22	14.49	49	14.54	14.45	-27	7,011	-0.39%
2018/01/11	60	14.55	1	14.70	14.45	59	7,198	0.82%
2018/01/10	94	14.83	57	14.98	14.70	37	7,291	0.51%
2018/01/09	25	14.56	28	14.77	14.55	-3	7,105	-0.04%
2018/01/08	1	14.40	8	14.58	14.50	-7	7,033	-0.10%
2018/01/05	7.4	14.41	25	14.47	14.45	-17.6	7,025	-0.25%
2018/01/04	1	14.20	16	14.37	14.25	-15	7,073	-0.21%
2018/01/03	0.6	14.20	22	14.27	14.30	-21.4	7,296	-0.29%
2018/01/02	0	0.00	13	14.27	14.15	-13	7,275	-0.18%