永捷 (4714)-台新-台中券商分點個股進出

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
20.90
漲跌
▲0.90
漲幅
+4.50%
成交量
4,294張
產業
上櫃化工類股
136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

永捷 (4714)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	14	20.20	16.4	20.27	20.00	-2.4	14,890	-0.02%
2024/04/25	12	20.57	1	20.50	20.25	11	14,841	0.07%
2024/04/24	5	20.97	4	20.95	20.55	1	14,771	0.01%
2024/04/23	2	19.40	3	19.80	19.70	-1	14,627	-0.01%
2024/04/22	3	20.35	4	20.28	20.00	-1	14,591	-0.01%
2024/04/19	12.1	19.56	9	19.91	19.50	3.1	14,502	0.02%
2024/04/18	4	20.30	4	20.41	20.40	0	14,417	0.00%
2024/04/17	17.1	20.81	15	20.67	20.80	2.1	14,364	0.01%
2024/04/16	20.1	20.09	120.7	20.57	19.95	-100.6	14,312	-0.70%	大賣/
2024/04/15	22.1	21.48	5	21.39	21.25	17.1	14,175	0.12%
2024/04/12	8.1	22.48	11	22.39	22.30	-3	14,070	-0.02%
2024/04/11	124	22.77	54	22.76	22.70	70	13,992	0.50%	大買/
2024/04/10	6.1	22.20	0	0.00	22.30	6.1	13,756	0.04%
2024/04/09	10.1	22.55	5	22.36	22.25	5.1	13,680	0.04%
2024/04/08	21	23.25	35.2	22.94	23.00	-14.2	13,531	-0.10%
2024/04/03	18	22.65	26.5	22.57	22.75	-8.5	13,308	-0.06%
2024/04/02	64	23.12	45.1	23.00	22.95	18.9	13,193	0.14%
2024/04/01	48	23.00	34.6	23.04	22.85	13.4	12,994	0.10%
2024/03/29	66.1	22.79	59	22.43	22.10	7.1	12,758	0.06%
2024/03/28	135	23.62	195	23.72	22.50	-60	12,609	-0.48%	大買/大賣/
2024/03/27	45.1	21.90	118	22.34	22.90	-72.9	11,844	-0.62%	大賣/
2024/03/26	37	22.46	41	21.94	21.05	-4	11,505	-0.03%
2024/03/25	82	22.93	124	22.70	22.60	-42	11,366	-0.37%	大賣/
2024/03/22	66	23.23	72	23.28	22.60	-6	11,116	-0.05%
2024/03/21	48.3	22.93	80	23.07	23.00	-31.8	10,689	-0.30%
2024/03/20	113	23.14	78	23.24	23.40	35	10,459	0.33%	大買/
2024/03/19	20	22.59	25	22.63	22.70	-5	10,056	-0.05%
2024/03/18	180	23.28	177	23.16	22.90	3	9,789	0.03%	大買/大賣/
2024/03/15	226	22.96	79	22.84	22.65	147	9,190	1.60%	大買/鉅額交易
2024/03/14	91	20.99	104	21.60	22.00	-13	7,989	-0.16%	大賣/
2024/03/13	33	20.48	36	20.26	20.00	-3	7,736	-0.04%
2024/03/12	164.3	21.94	73.2	21.46	21.55	91	7,475	1.22%	大買/
2024/03/11	17	22.24	18.5	22.71	23.00	-1.5	7,050	-0.02%
2024/03/08	24	22.66	8	24.68	22.20	16	6,980	0.23%
2024/03/07	33.5	25.43	42	24.79	24.65	-8.5	6,902	-0.12%
2024/03/06	25	26.97	11	26.75	27.35	14	6,770	0.21%
2024/03/05	3	25.85	7.2	25.73	26.70	-4.2	6,686	-0.06%
2024/03/04	9	23.81	21.5	23.57	24.30	-12.5	6,652	-0.19%
2024/03/01	23	24.10	22	24.19	23.65	1	6,621	0.02%
2024/02/29	17	22.83	26	23.26	23.55	-9	6,597	-0.14%
2024/02/27	26	22.12	21	21.75	22.05	5	6,519	0.08%
2024/02/26	33	22.93	41	22.78	22.95	-8	6,430	-0.12%
2024/02/23	41	22.65	108.6	22.65	23.00	-67.6	6,300	-1.07%	大賣/
2024/02/22	63	21.42	44.4	21.35	21.45	18.6	6,018	0.31%
2024/02/21	106	20.14	110	19.90	20.45	-4	5,832	-0.07%	大買/大賣/
2024/02/20	397.1	20.51	308.4	20.51	20.00	88.7	5,720	1.55%	大買/大賣/
2024/02/19	124	20.10	231	20.40	20.80	-107	4,079	-2.62%	大買/大賣/鉅額交易
2024/02/16	82	18.39	75.4	18.69	18.95	6.6	3,185	0.21%
2024/02/15	173.1	16.45	137	16.68	17.25	36.1	2,817	1.28%	大買/大賣/
2024/02/05	44	15.46	54.5	15.62	15.70	-10.5	2,238	-0.47%
2024/02/02	6	14.40	3	14.18	14.30	3	1,844	0.16%
2024/02/01	1	14.05	5	14.02	13.95	-4	1,681	-0.24%
2024/01/30	0	13.80	0	0.00	13.70	0	1,615	0.00%
2024/01/26	0	13.65	0	0.00	13.55	0	1,613	0.00%
2024/01/25	1	13.40	6	13.57	13.65	-5	1,616	-0.31%
2024/01/24	39	14.24	15	14.30	13.70	24	1,604	1.50%
2024/01/23	1	13.95	5	13.95	14.30	-4	1,483	-0.27%
2024/01/18	3	13.55	3	13.25	13.05	0	1,309	0.00%
2024/01/16	1	12.90	0	0.00	13.50	1	1,383	0.07%
2024/01/15	1	13.05	1	13.15	13.05	0	1,554	0.00%
2024/01/12	0	0.00	3	12.97	12.75	-3	1,589	-0.19%
2024/01/11	1	12.85	0	0.00	12.85	1	1,629	0.06%
2024/01/09	0	0.00	7	13.11	13.05	-7	1,707	-0.41%
2024/01/08	0	0.00	4	13.28	13.25	-4	1,784	-0.22%
2024/01/05	2	13.30	0	0.00	13.30	2	1,822	0.11%
2024/01/04	3	13.30	0	0.00	13.30	3	1,886	0.16%
2024/01/03	8	13.45	0	0.00	13.30	8	2,019	0.40%
2024/01/02	0	0.00	1	13.60	13.60	-1	2,156	-0.05%
2023/12/29	0	0.00	1	13.65	13.55	-1	2,156	-0.05%
2023/12/28	1	13.55	0	0.00	13.60	1	2,145	0.05%
2023/12/27	0	13.65	0	0.00	13.55	0	2,146	0.00%
2023/12/25	0	0.00	2	13.45	13.40	-2	2,140	-0.09%
2023/12/21	1	13.65	0	0.00	13.55	1	2,127	0.05%
2023/12/20	0	0.00	0.1	13.60	13.65	-0.1	2,126	-0.01%
2023/12/18	0	0.00	2	13.70	13.80	-2	2,116	-0.09%
2023/12/15	2	13.55	7	13.55	13.45	-5	2,115	-0.24%
2023/12/14	2	13.75	0	0.00	13.70	2	2,129	0.09%
2023/12/13	0	0.00	6	13.88	13.75	-6	2,178	-0.28%
2023/12/12	1	13.85	0	0.00	13.70	1	2,197	0.05%
2023/12/11	1	13.65	5	13.65	13.60	-4	2,183	-0.18%
2023/12/08	0	0.00	13	13.70	13.75	-13	2,176	-0.60%
2023/11/30	21	14.43	4	14.49	14.50	17	2,091	0.81%
2023/11/29	14	14.49	13	14.39	14.35	1	2,046	0.05%
2023/11/28	3	14.22	6	14.39	14.25	-3	1,957	-0.15%
2023/11/27	20	14.00	1	14.00	13.75	19	1,861	1.02%
2023/11/24	2	14.05	0	0.00	14.10	2	1,797	0.11%
2023/11/21	6	13.89	0	0.00	13.60	6	1,718	0.35%
2023/11/20	9	14.01	0	0.00	13.90	9	1,698	0.53%
2023/11/17	0	0.00	5	14.10	13.95	-5	1,651	-0.30%
2023/11/16	0	0.00	1	13.50	13.60	-1	1,606	-0.06%
2023/11/15	0	0.00	2	13.60	13.65	-2	1,602	-0.12%
2023/11/13	2	13.13	0	0.00	13.05	2	1,583	0.13%
2023/11/10	0	0.00	2	13.55	13.50	-2	1,568	-0.13%
2023/11/09	0	0.00	2	13.65	13.70	-2	1,560	-0.13%
2023/11/08	1	13.60	0	0.00	13.50	1	1,569	0.06%
2023/11/01	1	13.40	3	13.32	13.35	-2	1,589	-0.13%
2023/10/31	5	13.65	17	13.70	13.30	-12	1,648	-0.73%
2023/10/30	1	13.70	11	13.77	13.65	-10	1,629	-0.61%
2023/10/27	11	13.89	5	14.00	13.80	6	1,620	0.37%
2023/10/26	2	13.90	7	13.95	13.90	-5	1,608	-0.31%
2023/10/25	6	14.11	101	14.01	13.90	-95	1,588	-5.98%	大賣/
2023/10/24	103	14.24	14	13.73	14.25	89	1,576	5.65%	大買/
2023/10/23	204	14.58	163	14.30	14.00	41	1,541	2.66%	大買/大賣/
2023/10/20	0	0.00	1	13.95	13.90	-1	1,379	-0.07%
2023/10/19	10	13.95	0	0.00	13.85	10	1,365	0.73%
2023/10/17	1	14.00	0	0.00	13.85	1	1,363	0.07%
2023/10/16	1	14.25	2	13.95	13.80	-1	1,334	-0.08%
2023/10/12	2	13.40	100	13.35	13.40	-98	1,416	-6.92%
2023/10/11	11	14.23	16	14.28	14.05	-5	1,359	-0.37%
2023/10/06	118	13.87	27	13.98	13.85	91	1,232	7.38%	大買/
2023/10/03	1	13.30	1	13.35	13.30	0	1,086	0.00%
2023/09/28	0	13.10	0	0.00	13.10	0	1,077	0.00%
2023/09/20	0	0.00	1	13.25	13.40	-1	1,085	-0.09%
2023/09/19	2	13.63	13	13.54	13.35	-11	1,080	-1.02%
2023/09/18	35	13.75	19.3	13.49	13.65	15.7	1,052	1.49%
2023/09/15	12	13.31	0	0.00	13.30	12	998	1.20%
2023/09/11	0	0.00	1	12.85	12.75	-1	973	-0.10%
2023/08/29	0	12.50	1	12.45	12.45	-1	1,097	-0.09%
2023/08/28	1	12.70	0	0.00	12.50	1	1,095	0.09%
2023/08/23	1	12.45	0	0.00	12.45	1	1,153	0.09%
2023/08/22	0	12.70	0	0.00	12.45	0	1,154	0.00%
2023/08/21	0	0.00	0.3	12.55	12.50	-0.3	1,153	-0.03%
2023/08/17	0	0.00	5.1	12.51	12.55	-5.1	1,156	-0.44%
2023/08/14	1	12.40	1	12.45	12.40	0	1,149	0.00%
2023/08/11	0	0.00	3	12.75	12.75	-3	1,133	-0.26%
2023/08/09	1	13.70	0	0.00	13.30	1	1,103	0.09%
2023/08/07	5	13.65	0	0.00	13.75	5	1,087	0.46%
2023/08/04	3	13.82	1	14.20	13.85	2	1,070	0.19%
2023/07/27	0	0.00	15	13.70	13.60	-15	965	-1.55%
2023/07/25	0	0.00	2	13.50	13.50	-2	943	-0.21%
2023/07/20	10	13.40	0	0.00	13.20	10	908	1.10%
2023/07/19	0	12.95	1.1	13.22	12.80	-1.1	872	-0.12%
2023/07/18	11	13.66	44	13.49	13.15	-33	847	-3.89%
2023/07/17	1	12.80	6	13.21	13.25	-5	736	-0.68%
2023/07/13	1	11.85	0	0.00	12.05	1	729	0.14%
2023/07/12	1	11.90	0	0.00	11.80	1	723	0.14%
2023/07/11	3.1	11.90	0	0.00	11.90	3.1	720	0.43%
2023/07/07	3	12.03	0	0.00	11.90	3	721	0.42%
2023/07/03	0	0.00	1	12.45	12.45	-1	707	-0.14%
2023/06/30	1	12.20	0	0.00	12.20	1	688	0.15%
2023/06/28	2	12.18	0	0.00	12.15	2	686	0.29%
2023/06/27	1	12.25	1	12.35	12.15	0	686	0.00%
2023/06/19	1	12.25	0	0.00	12.35	1	680	0.15%
2023/06/15	3.1	12.35	0	0.00	12.30	3.1	673	0.46%
2023/06/14	1	12.55	0	0.00	12.40	1	671	0.15%
2023/06/13	1	12.45	0	0.00	12.55	1	672	0.15%
2023/06/12	4	12.60	0	0.00	12.50	4	668	0.60%
2023/06/08	2	12.90	0	0.00	12.85	2	656	0.30%
2023/06/07	3	13.03	4	13.20	13.05	-1	648	-0.15%
2023/06/06	2	13.15	1	13.05	12.95	1	632	0.16%
2023/06/05	27	13.63	26	13.10	13.40	1	604	0.17%
2023/06/02	2	12.55	4.1	12.51	12.50	-2.1	527	-0.39%
2023/05/31	0	0.00	1	12.45	12.55	-1	514	-0.19%
2023/05/30	26	12.75	10	12.45	12.45	16	506	3.16%
2023/05/24	1	12.30	0	0.00	12.30	1	444	0.23%
2023/05/19	2	12.15	0	0.00	12.15	2	435	0.46%
2023/05/18	3	12.15	0	0.00	12.10	3	431	0.70%
2023/05/15	0	0.00	1	12.15	12.05	-1	422	-0.24%
2023/05/12	1	11.95	0	0.00	12.05	1	420	0.24%
2023/05/11	3	11.92	2	11.90	11.85	1	417	0.24%
2023/05/09	3	11.95	0	0.00	11.95	3	408	0.73%
2023/05/08	7	12.02	4	12.00	12.00	3	406	0.74%
2023/05/05	1	12.15	1	12.20	12.15	0	400	0.00%
2023/05/04	0	0.00	2	12.25	12.15	-2	399	-0.50%
2023/05/03	0	0.00	1	12.20	12.15	-1	396	-0.25%
2023/04/28	7	12.64	1	12.75	12.45	6	380	1.57%
2023/04/27	4	12.55	0	0.00	12.85	4	351	1.14%
2023/04/26	2	12.53	1	12.40	12.35	1	303	0.33%
2023/04/25	3	12.15	1	12.05	11.95	2	291	0.69%
2023/04/24	3	12.35	3	12.43	12.20	0	281	0.00%
2023/04/21	2	11.88	1	12.00	11.95	1	257	0.39%
2023/04/19	10	12.13	11	12.36	12.00	-1	244	-0.41%
2023/04/18	11	12.19	0	0.00	12.35	11	204	5.38%
2023/04/17	0	0.00	0	11.25	11.25	0	146	-0.02%
2023/04/07	0	0.00	0	11.25	11.20	0	129	-0.02%
2023/03/29	0	11.10	0	0.00	11.15	0	125	0.00%
2023/03/28	0	11.20	0	0.00	11.20	0	124	0.00%
2023/03/27	0	11.18	0.2	11.30	11.25	-0.2	122	-0.19%
2023/03/24	0	11.24	0	0.00	11.10	0	121	0.01%
2023/03/23	0	10.87	1	10.90	10.90	-1	115	-0.86%
2023/03/15	0	10.95	0	0.00	10.85	0	107	0.00%
2023/03/13	0	11.00	0	0.00	10.85	0	106	0.00%
2023/03/07	1	11.10	0	11.20	11.10	1	107	0.93%
2023/03/03	0	11.20	0	0.00	11.15	0	108	0.00%
2023/03/01	0	0.00	122	11.09	11.15	-122	113	-107.55%	大賣/鉅額交易
2023/02/24	2	11.25	0	0.00	11.25	2	115	1.73%
2023/02/23	120	11.23	0	0.00	11.30	120	114	105.08%	大買/鉅額交易
2023/02/21	1	11.00	0	0.00	11.00	1	109	0.91%
2023/02/20	0	10.75	0	0.00	10.85	0	105	0.00%
2023/02/17	0	10.65	0	0.00	10.70	0	105	0.00%
2023/02/16	0	0.00	3.5	10.55	10.60	-3.5	104	-3.37%
2023/02/15	0	0.00	0.1	10.61	10.55	-0.1	103	-0.12%
2023/02/14	0	0.00	2.3	10.60	10.60	-2.3	103	-2.27%
2023/02/07	0	10.75	0	0.00	10.75	0	102	0.00%
2023/02/03	0	0.00	0	10.70	10.60	0	101	-0.04%
2023/02/01	0.2	10.60	0.1	10.60	10.55	0.1	99	0.13%
2023/01/31	0	11.00	0	10.95	10.60	0	101	0.00%
2023/01/30	0	10.55	0	0.00	10.45	0	102	0.01%
2023/01/16	0	10.98	0	0.00	10.40	0	103	0.01%
2023/01/13	0	10.58	0	0.00	10.40	0	102	0.00%
2023/01/12	0	10.94	0	0.00	10.35	0	104	0.01%
2023/01/11	0	10.96	0	0.00	10.40	0	104	0.00%
2022/12/09	0	0.00	2	10.95	10.95	-2	132	-1.51%
2022/12/07	0	11.40	0	0.00	11.00	0	138	0.00%
2022/12/05	2	11.25	1	11.25	11.15	1	139	0.72%
2022/12/01	1	11.25	0	0.00	11.25	1	137	0.73%
2022/11/30	0	0.00	1	11.10	11.15	-1	137	-0.73%
2022/11/28	1	10.95	0	0.00	10.90	1	135	0.74%
2022/11/25	0	0.00	2	10.85	10.85	-2	136	-1.47%
2022/11/24	0	0.00	1	10.85	10.90	-1	137	-0.73%
2022/11/23	1	10.95	0	0.00	10.95	1	139	0.72%
2022/11/18	0	10.60	0	0.00	10.55	0	136	0.00%
2022/11/15	1	10.50	0	0.00	10.50	1	138	0.72%
2022/11/08	0	10.90	0	0.00	10.80	0	150	0.00%
2022/11/07	0	0.00	1	10.80	10.70	-1	158	-0.63%
2022/10/28	1	10.40	0	0.00	10.30	1	170	0.59%
2022/10/11	1	10.95	0	0.00	10.85	1	178	0.56%
2022/10/07	1	11.05	0	0.00	11.10	1	178	0.56%
2022/10/04	0	0.00	11	11.10	11.10	-11	185	-5.92%
2022/09/21	0	0.00	2	12.00	12.00	-2	214	-0.93%
2022/09/13	0	0.00	22	12.34	12.25	-22	236	-9.31%
2022/09/02	0	0.00	3	12.45	12.50	-3	299	-1.00%
2022/09/01	1	12.45	0	12.40	12.45	1	306	0.32%
2022/08/25	0	0.00	2	12.65	12.65	-2	347	-0.58%
2022/08/24	0	0.00	0	12.45	12.45	0	351	0.00%
2022/08/22	4	12.50	0	0.00	12.65	4	372	1.07%
2022/08/12	1	12.25	0	0.00	12.20	1	458	0.22%
2022/08/11	0	0.00	4	12.60	12.60	-4	461	-0.87%
2022/08/10	0	0.00	3	12.42	12.70	-3	468	-0.64%
2022/08/08	0	0.00	2	12.20	12.30	-2	483	-0.41%
2022/08/04	1	12.05	0	0.00	12.15	1	510	0.20%
2022/07/26	0	0.00	1	12.45	12.20	-1	547	-0.18%
2022/07/25	0.1	12.30	0	0.00	12.35	0.1	549	0.01%
2022/07/19	0	0.00	1	12.05	12.20	-1	571	-0.18%
2022/07/18	0	0.00	1	12.00	12.00	-1	573	-0.17%
2022/07/15	0	11.80	0	0.00	11.80	0	580	0.00%
2022/07/07	0	0.00	1	11.65	11.65	-1	614	-0.16%
2022/07/05	0	11.95	0	0.00	12.00	0	618	0.00%
2022/07/04	1	11.95	0	0.00	11.95	1	624	0.16%
2022/07/01	1	12.40	0	0.00	12.05	1	646	0.15%
2022/06/23	1	13.00	0	0.00	13.00	1	680	0.15%
2022/06/22	0	0.00	1	13.45	13.05	-1	699	-0.14%
2022/06/20	1	13.50	0	0.00	13.00	1	709	0.14%
2022/06/16	10	13.95	0	0.00	13.80	10	703	1.42%
2022/06/15	0	0.00	1	13.95	14.05	-1	714	-0.14%
2022/06/14	1	13.55	10	13.75	13.75	-9	716	-1.26%
2022/06/10	1	14.20	2	14.15	14.20	-1	702	-0.14%
2022/06/07	5	14.15	0	0.00	14.10	5	705	0.71%
2022/06/06	5	14.30	3	14.40	14.30	2	707	0.28%
2022/06/02	0	0.00	1	14.15	14.20	-1	709	-0.14%
2022/06/01	1.2	13.94	0	0.00	13.90	1.2	724	0.16%
2022/05/31	1	14.10	1	14.10	14.10	0	723	0.00%
2022/05/30	4	14.25	0	0.00	14.20	4	722	0.55%
2022/05/27	1	13.95	2	14.00	13.95	-1	704	-0.14%
2022/05/26	11	14.10	0	0.00	13.95	11	708	1.55%
2022/05/25	1	14.05	5	14.05	14.05	-4	708	-0.56%
2022/05/24	2.5	14.08	0	0.00	14.00	2.5	719	0.35%
2022/05/23	2.5	14.18	2	14.40	14.15	0.5	708	0.07%
2022/05/20	1	14.10	1	13.90	14.15	0	695	0.00%
2022/05/19	0	0.00	6	13.80	13.80	-6	668	-0.90%
2022/05/18	0	0.00	2	13.60	13.60	-2	671	-0.30%
2022/05/17	0	0.00	9	13.32	13.55	-9	677	-1.33%
2022/05/16	1	13.05	0	0.00	13.20	1	672	0.15%
2022/05/13	0	0.00	1	13.20	13.15	-1	675	-0.15%
2022/05/12	1	13.50	0	0.00	13.15	1	669	0.15%
2022/05/11	0	0.00	1	13.95	13.70	-1	658	-0.15%
2022/05/10	0	0.00	1	13.50	13.75	-1	651	-0.15%
2022/05/04	2	13.25	0	0.00	13.25	2	661	0.30%
2022/05/03	3	13.20	0	13.20	13.20	3	672	0.44%
2022/04/29	0	0.00	1	13.15	13.25	-1	682	-0.15%
2022/04/27	1	12.90	0	0.00	12.85	1	710	0.14%
2022/04/25	0	0.00	1	13.35	13.15	-1	724	-0.14%
2022/04/21	1	13.80	0	0.00	13.60	1	760	0.13%
2022/04/20	0	0.00	1	13.65	13.95	-1	766	-0.13%
2022/04/19	0	0.00	1	13.50	13.70	-1	773	-0.13%
2022/04/18	1	13.05	0	0.00	13.20	1	791	0.13%
2022/04/15	6	13.50	0	0.00	13.45	6	799	0.75%
2022/04/11	0	0.00	1	13.50	13.30	-1	845	-0.12%
2022/04/07	2	13.28	1	13.35	13.10	1	876	0.11%
2022/04/06	0	0.00	5	13.75	13.75	-5	883	-0.57%
2022/04/01	1	13.85	0	0.00	13.85	1	895	0.11%
2022/03/31	5	14.18	2	13.95	14.05	3	915	0.33%
2022/03/30	6	14.12	0	0.00	14.10	6	918	0.65%
2022/03/29	1	13.85	0.1	13.90	13.95	0.9	900	0.10%
2022/03/24	1	13.70	2	13.75	13.70	-1	921	-0.11%
2022/03/23	0	13.95	0	13.95	13.80	0	958	0.00%
2022/03/18	0	0.00	1	13.75	13.95	-1	1,294	-0.08%
2022/03/17	6	13.38	0	0.00	13.30	6	1,422	0.42%
2022/03/16	0	0.00	10	13.15	13.15	-10	1,603	-0.62%
2022/03/15	4	13.40	0	0.00	13.30	4	1,615	0.25%
2022/03/08	0	0.00	5	12.80	12.65	-5	1,657	-0.30%
2022/03/07	1	13.00	0	0.00	13.00	1	1,644	0.06%
2022/03/01	0	0.00	1	13.80	13.90	-1	1,720	-0.06%
2022/02/24	0	0.00	11	13.45	13.40	-11	1,866	-0.59%
2022/02/23	0	0.00	2	14.05	14.10	-2	1,949	-0.10%
2022/02/22	2	14.00	3	13.92	13.95	-1	2,161	-0.05%
2022/02/21	2	14.25	10	14.20	14.25	-8	2,179	-0.37%
2022/02/17	0.1	14.15	0	0.00	14.10	0.1	2,252	0.00%
2022/02/15	10	14.25	0	0.00	14.20	10	2,327	0.43%
2022/02/14	0	0.00	1	13.90	14.05	-1	2,376	-0.04%
2022/02/10	0	0.00	10	14.23	14.15	-10	2,573	-0.39%
2022/02/09	5	14.20	3	14.20	14.25	2	2,693	0.07%
2022/02/08	3	14.00	0	0.00	14.15	3	2,942	0.10%
2022/02/07	10	13.60	1	13.95	13.95	9	3,028	0.30%
2022/01/26	0	0.00	1	13.40	13.40	-1	3,038	-0.03%
2022/01/25	1	13.30	5	13.35	13.25	-4	3,045	-0.13%
2022/01/20	0	0.00	4	14.05	14.05	-4	3,053	-0.13%
2022/01/19	0	0.00	0.2	14.15	14.15	-0.2	3,061	-0.01%
2022/01/17	0	0.00	4	14.15	14.15	-4	3,137	-0.13%
2022/01/14	5	13.60	5	13.56	13.65	0	3,132	0.00%
2022/01/13	0	0.00	2	13.80	13.85	-2	3,135	-0.06%
2022/01/12	5.2	13.95	10	14.00	13.95	-4.8	3,143	-0.15%
2022/01/11	9	14.26	1	14.10	14.10	8	3,149	0.25%
2022/01/10	10	14.25	0	0.00	14.40	10	3,161	0.32%
2022/01/07	0	0.00	2	14.55	14.30	-2	3,243	-0.06%
2022/01/06	6.1	14.25	23.2	14.26	14.25	-17.1	3,626	-0.47%
2022/01/05	28	14.47	28	14.36	14.35	0	3,888	0.00%
2022/01/04	0	0.00	3	14.60	14.55	-3	3,879	-0.08%
2022/01/03	0	0.00	12.1	14.74	14.75	-12.1	3,891	-0.31%
2021/12/30	3	14.88	4.3	14.80	14.85	-1.3	3,886	-0.03%
2021/12/29	1	14.55	11	14.78	14.85	-10	3,891	-0.26%
2021/12/28	10	14.64	1	14.55	14.55	9	3,868	0.23%
2021/12/27	3	14.70	9.5	14.61	14.70	-6.5	3,866	-0.17%
2021/12/24	1	14.50	12.4	14.41	14.40	-11.4	3,869	-0.29%
2021/12/23	10	14.43	0	0.00	14.40	10	3,878	0.26%
2021/12/22	11	14.35	10	14.44	14.40	1	3,885	0.03%
2021/12/21	6	14.31	5	14.53	14.45	1	3,877	0.03%
2021/12/20	6	14.33	14	14.42	14.35	-8	3,879	-0.21%
2021/12/17	4	14.41	15	14.50	14.35	-11	3,885	-0.28%
2021/12/16	15	15.16	75	15.26	14.75	-60	3,883	-1.55%
2021/12/15	98	15.45	51	15.41	15.30	47	3,838	1.22%
2021/12/14	18	15.25	7	15.36	15.40	11	3,754	0.29%
2021/12/13	28	15.14	19.3	14.97	15.20	8.7	3,781	0.23%
2021/12/10	73	14.76	31	14.79	14.70	42	4,151	1.01%
2021/12/09	1	14.05	4	14.10	14.05	-3	4,282	-0.07%
2021/12/08	14	14.44	3	14.48	14.25	11	4,334	0.25%
2021/12/07	6	14.17	0	0.00	14.25	6	4,314	0.14%
2021/12/06	2	14.20	0	0.00	14.25	2	4,303	0.05%
2021/12/03	0	0.00	1	14.10	14.10	-1	4,295	-0.02%
2021/12/02	1	14.20	1	14.40	14.00	0	4,294	0.00%
2021/12/01	3	14.22	12	14.37	14.40	-9	4,276	-0.21%
2021/11/30	8	14.31	0	0.00	14.20	8	4,271	0.19%
2021/11/29	1	14.05	1	14.10	14.00	0	4,261	0.00%
2021/11/26	5	14.40	2	14.45	14.35	3	4,240	0.07%
2021/11/24	0	0.00	17	14.87	15.05	-17	4,178	-0.41%
2021/11/23	28	14.92	7.1	14.97	14.50	20.9	4,130	0.51%
2021/11/22	4	15.28	9.1	15.46	15.45	-5.1	4,029	-0.13%
2021/11/19	36	15.56	23	15.44	15.00	13	3,938	0.33%
2021/11/18	2	14.50	7	14.47	14.50	-5	3,724	-0.13%
2021/11/17	10	14.75	3	14.85	14.85	7	3,697	0.19%
2021/11/16	0	0.00	35	14.93	14.65	-35	3,658	-0.96%
2021/11/15	0	0.00	47	14.69	14.75	-47	3,621	-1.30%
2021/11/12	1	14.30	7	14.33	14.25	-6	3,583	-0.17%
2021/11/11	35	14.66	7	14.57	14.50	28	3,544	0.79%
2021/11/10	14	14.71	13	14.88	14.80	1	3,500	0.03%
2021/11/09	5.5	14.69	3	14.87	14.90	2.5	3,405	0.07%
2021/11/08	19	14.71	41	14.73	14.45	-22	3,316	-0.66%
2021/11/05	71	14.67	8	14.48	14.60	63	3,235	1.95%
2021/11/04	16	14.46	9	14.38	13.90	7	2,989	0.23%
2021/11/03	1	14.10	0	0.00	14.05	1	2,905	0.03%
2021/11/02	2	13.88	2	13.85	13.80	0	2,893	0.00%
2021/11/01	2	13.95	3	13.95	13.95	-1	2,884	-0.03%
2021/10/29	1	14.00	0	0.00	13.80	1	2,874	0.03%
2021/10/28	0	0.00	3	13.87	13.80	-3	2,862	-0.10%
2021/10/27	2	14.00	5	14.05	14.05	-3	2,850	-0.11%
2021/10/26	5	14.09	3	14.00	13.95	2	2,841	0.07%
2021/10/25	5	13.92	4	13.94	14.25	1	2,817	0.04%
2021/10/22	0	0.00	10	13.59	13.50	-10	2,768	-0.36%
2021/10/21	9	13.74	11	13.64	13.65	-2	2,764	-0.07%
2021/10/20	1	13.75	1	13.60	13.55	0	2,758	0.00%
2021/10/19	0	0.00	4	13.63	13.65	-4	2,751	-0.15%
2021/10/18	4	13.74	1	13.70	13.50	3	2,754	0.11%
2021/10/15	55	14.10	78	13.90	13.75	-23	2,752	-0.84%
2021/10/14	168.2	14.72	158.1	14.61	14.00	10.1	2,684	0.38%	大買/大賣/
2021/10/13	258.3	14.61	260	14.67	14.15	-1.7	2,369	-0.07%	大買/大賣/
2021/10/12	13	13.97	1	13.70	13.70	12	2,110	0.57%
2021/10/08	1	13.90	0	0.00	14.00	1	2,126	0.05%
2021/10/06	3	13.70	1	14.00	13.45	2	2,195	0.09%
2021/10/05	1	13.25	1	13.55	13.60	0	2,257	0.00%
2021/10/04	2	13.55	2	13.43	13.30	0	2,817	0.00%
2021/10/01	1	13.65	2	13.83	13.70	-1	3,027	-0.03%
2021/09/30	4	14.11	3	14.18	14.10	1	3,038	0.03%
2021/09/29	2	14.00	14	14.01	13.85	-12	3,052	-0.39%
2021/09/27	3	14.02	1	14.05	14.20	2	3,144	0.06%
2021/09/24	6	13.98	0	0.00	13.90	6	3,245	0.18%
2021/09/23	2	13.90	0	0.00	14.25	2	3,697	0.05%
2021/09/22	0	0.00	1	14.05	14.10	-1	3,997	-0.03%
2021/09/17	4	13.94	7	13.94	14.25	-3	3,984	-0.08%
2021/09/16	24.3	14.39	24	14.62	14.20	0.3	3,945	0.01%
2021/09/15	62	15.02	58.3	15.12	15.05	3.7	3,803	0.10%
2021/09/14	16	14.31	45	14.70	14.35	-29	3,329	-0.87%
2021/09/13	21	13.57	8	13.73	13.75	13	3,068	0.42%
2021/09/09	0	0.00	1	12.50	12.55	-1	3,375	-0.03%
2021/09/01	0	0.00	4	13.30	13.10	-4	3,837	-0.10%
2021/08/30	0	0.00	34	12.74	12.85	-34	3,886	-0.87%
2021/08/25	0	0.00	20	12.35	12.45	-20	3,898	-0.51%
2021/08/24	0	0.00	1	12.15	12.10	-1	3,905	-0.03%
2021/08/23	0	0.00	1	12.20	12.30	-1	3,907	-0.03%
2021/08/20	2	11.95	2	11.95	11.80	0	3,907	0.00%
2021/08/19	12	12.00	0	12.00	11.90	12	3,899	0.31%
2021/08/18	0	0.00	1	12.45	12.40	-1	3,891	-0.03%
2021/08/17	10	12.45	0	0.00	12.25	10	3,889	0.26%
2021/08/16	1	12.35	3.3	12.30	12.40	-2.3	3,886	-0.06%
2021/08/12	2	13.35	0	0.00	13.25	2	3,860	0.05%
2021/08/11	0	0.00	3	14.00	13.40	-3	3,850	-0.08%
2021/08/10	0	0.00	1	13.05	13.10	-1	3,810	-0.03%
2021/08/09	0	0.00	1	13.30	13.30	-1	3,809	-0.03%
2021/08/05	10	13.45	1	13.45	13.45	9	3,812	0.24%
2021/08/04	2	13.60	0	0.00	13.60	2	3,826	0.05%
2021/08/03	0	0.00	24	13.50	13.60	-24	3,855	-0.62%
2021/08/02	0	0.00	10	13.45	13.45	-10	3,872	-0.26%
2021/07/30	5	13.75	9	13.60	13.50	-4	3,871	-0.10%
2021/07/29	7	13.71	3	13.70	13.70	4	3,871	0.10%
2021/07/28	0	0.00	27	13.62	13.60	-27	3,865	-0.70%
2021/07/27	5	14.00	5	13.93	13.80	0	3,855	0.00%
2021/07/26	7	13.75	0	0.00	13.65	7	3,851	0.18%
2021/07/23	1	13.85	1	13.85	13.85	0	3,864	0.00%
2021/07/22	1	13.75	0	0.00	13.70	1	3,879	0.03%
2021/07/21	12	13.89	1	13.80	13.80	11	3,857	0.29%
2021/07/20	2	14.55	0	0.00	14.35	2	3,821	0.05%
2021/07/19	27	14.93	20	14.77	14.85	7	3,802	0.18%
2021/07/16	2	14.40	5	14.52	14.35	-3	3,739	-0.08%
2021/07/15	2	14.58	18	14.57	14.45	-16	3,727	-0.43%
2021/07/14	8	14.35	18	14.42	14.40	-10	3,710	-0.27%
2021/07/13	5	14.31	21.2	14.45	14.15	-16.2	3,700	-0.44%
2021/07/12	19.5	14.74	14	14.84	14.65	5.5	3,638	0.15%
2021/07/09	85	15.53	56.1	15.32	14.90	28.9	3,550	0.81%
2021/07/08	19	14.68	23.2	14.74	15.20	-4.2	2,989	-0.14%
2021/07/07	15	14.03	1	14.00	14.10	14	2,773	0.50%
2021/07/06	8.1	13.98	0	0.00	13.80	8.1	2,745	0.30%
2021/07/05	11	14.08	2.4	14.14	14.05	8.6	2,725	0.32%
2021/07/02	6	14.21	26	14.21	14.00	-20	2,697	-0.74%
2021/07/01	28.2	14.56	1	14.80	14.45	27.2	2,627	1.03%
2021/06/30	52	15.30	33	15.34	15.15	19	2,509	0.76%
2021/06/29	20	14.16	28.2	14.14	14.65	-8.2	2,051	-0.40%
2021/06/28	10	13.37	2.1	13.45	13.35	7.9	1,713	0.46%
2021/06/25	0.1	13.70	0.5	13.55	13.60	-0.4	1,680	-0.02%
2021/06/24	5	13.67	1	13.70	13.80	4	1,660	0.24%
2021/06/23	3	13.55	8	13.39	13.50	-5	1,645	-0.30%
2021/06/22	15	13.93	0	0.00	13.80	15	1,607	0.93%
2021/06/21	15	13.97	5	14.03	14.05	10	1,553	0.64%
2021/06/18	63	14.40	39.3	14.41	14.50	23.7	1,471	1.61%
2021/06/17	63	14.05	22	13.96	14.20	41	1,199	3.42%
2021/06/16	1	13.45	1	13.25	13.30	0	808	0.00%
2021/06/15	3	13.07	3	13.30	13.50	0	792	0.00%
2021/06/09	0	0.00	2	13.05	12.95	-2	757	-0.26%
2021/06/08	2	13.80	2	13.60	13.25	0	737	0.00%
2021/06/03	0	0.00	2	12.90	13.00	-2	679	-0.29%
2021/06/02	4	13.09	0	0.00	12.85	4	673	0.59%
2021/06/01	0	0.00	19	12.65	13.00	-19	659	-2.88%
2021/05/31	0	0.00	0.1	11.95	12.65	-0.1	642	-0.02%
2021/05/28	0	0.00	8.3	12.65	12.65	-8.3	640	-1.30%
2021/05/27	1	12.60	0	0.00	12.70	1	639	0.16%
2021/05/26	1	12.50	1	12.55	12.65	0	642	0.00%
2021/05/24	0	0.00	1	12.25	12.30	-1	636	-0.16%
2021/05/19	0	0.00	2	12.03	12.25	-2	643	-0.31%
2021/05/18	2	12.05	0	0.00	12.10	2	646	0.31%
2021/05/17	4	11.58	5	11.65	11.45	-1	644	-0.16%
2021/05/14	3	12.25	0	0.00	12.10	3	637	0.47%
2021/05/13	5	11.92	0	0.00	12.25	5	633	0.79%
2021/05/12	12	12.13	5	12.25	12.20	7	624	1.12%
2021/05/11	8	13.02	6	13.03	12.70	2	602	0.33%
2021/05/10	0	0.00	5	13.16	13.20	-5	569	-0.88%
2021/05/07	0	0.00	19	13.00	12.85	-19	548	-3.46%
2021/05/06	0	0.00	1	12.55	12.75	-1	544	-0.18%
2021/05/05	0	0.00	1	12.50	12.45	-1	541	-0.18%
2021/05/04	2	12.40	0	0.00	12.20	2	551	0.36%
2021/05/03	5	12.92	0	0.00	12.75	5	543	0.92%
2021/04/29	20	13.41	0	0.00	13.15	20	536	3.73%
2021/04/28	2	12.90	0	12.65	13.35	2	507	0.39%
2021/04/27	0	0.00	5	12.70	12.65	-5	482	-1.04%
2021/04/26	0	0.00	2	12.65	12.70	-2	481	-0.42%
2021/04/23	2	12.65	0	0.00	12.65	2	478	0.42%
2021/04/22	2	12.98	2	13.00	12.70	0	477	0.00%
2021/04/21	6	12.84	0	0.00	12.85	6	451	1.33%
2021/04/19	2	12.85	14	12.95	12.85	-12	447	-2.68%
2021/04/16	0	0.00	5	12.70	12.75	-5	437	-1.14%
2021/04/14	8	12.43	1	12.60	12.30	7	424	1.65%
2021/04/13	7	12.61	0	0.00	12.60	7	421	1.66%
2021/04/12	0	0.00	1	12.60	12.70	-1	422	-0.24%
2021/04/09	2	12.55	8	12.55	12.70	-6	416	-1.44%
2021/03/31	3	12.10	0	0.00	12.15	3	427	0.70%
2021/03/30	9	12.18	0	0.00	12.15	9	427	2.10%
2021/03/26	0	0.00	0	12.00	12.05	0	429	0.00%
2021/03/24	2	12.20	0	0.00	12.25	2	425	0.47%
2021/03/23	0	0.00	14	12.15	12.25	-14	425	-3.29%
2021/03/22	0	12.10	0	0.00	12.15	0	412	0.00%
2021/03/19	5	12.10	0	0.00	12.10	5	405	1.23%
2021/03/17	0	0.00	0.1	11.95	12.15	-0.1	401	-0.02%
2021/03/16	0	11.95	0	0.00	12.10	0	403	0.00%
2021/03/09	0	0.00	1	11.95	11.90	-1	420	-0.24%
2021/03/08	4	12.08	0	0.00	11.90	4	426	0.94%
2021/03/03	0	0.00	0.4	12.00	12.05	-0.4	438	-0.10%
2021/03/02	0	0.00	0	11.95	11.90	0	439	0.00%
2021/02/26	3	11.95	0	0.00	11.90	3	444	0.68%
2021/02/25	0	0.00	2	12.05	12.05	-2	445	-0.45%
2021/02/24	1	12.05	0	0.00	12.05	1	448	0.22%
2021/02/05	2	11.25	0	0.00	11.45	2	454	0.44%
2021/01/27	1	11.60	0	0.00	11.55	1	467	0.21%
2021/01/20	2	11.70	0	0.00	11.60	2	463	0.43%
2021/01/15	5	12.00	5	11.85	11.75	0	476	0.00%
2021/01/13	1	11.85	0	0.00	11.85	1	480	0.21%
2021/01/12	5	11.96	0	0.00	11.90	5	476	1.05%
2021/01/11	3	11.95	0	0.00	12.00	3	472	0.63%
2021/01/08	0	0.00	4	12.09	12.05	-4	466	-0.86%
2020/12/31	0	0.00	8	12.83	12.80	-8	474	-1.69%
2020/12/30	2	12.65	0	0.00	12.55	2	434	0.46%
2020/12/29	0	0.00	0.2	12.45	12.40	-0.2	425	-0.04%
2020/12/17	3	12.20	0	0.00	12.20	3	442	0.68%
2020/12/16	4	12.30	3	12.35	12.30	1	443	0.23%
2020/12/15	6	12.32	0	0.00	12.30	6	446	1.34%
2020/12/14	3	12.50	0	0.00	12.50	3	452	0.66%
2020/12/10	1	12.40	0	0.00	12.40	1	469	0.21%
2020/12/09	5	12.30	0	0.00	12.35	5	474	1.05%
2020/12/08	2	12.43	0	0.00	12.45	2	498	0.40%
2020/12/07	2	12.40	0	0.00	12.40	2	598	0.33%
2020/12/04	0	0.00	0.1	12.80	12.70	-0.1	604	-0.01%
2020/12/03	8	12.80	0	0.00	12.80	8	615	1.30%
2020/12/02	4	12.99	0	0.00	13.00	4	620	0.64%
2020/12/01	1	12.90	5	13.05	12.95	-4	620	-0.64%
2020/11/30	2	13.10	0	0.00	13.15	2	630	0.32%
2020/11/17	0	0.00	20	12.53	12.45	-20	674	-2.97%
2020/11/16	20	12.45	0	0.00	12.40	20	696	2.87%
2020/11/12	0	0.00	2	12.10	12.20	-2	705	-0.28%
2020/11/11	0	0.00	1	12.20	12.20	-1	715	-0.14%
2020/11/09	0	0.00	1	12.35	12.30	-1	730	-0.14%
2020/11/06	0.5	12.50	5	12.55	12.45	-4.5	743	-0.61%
2020/11/05	5.3	12.05	0	0.00	12.15	5.3	758	0.70%
2020/11/04	0	0.00	4	11.85	12.00	-4	764	-0.52%
2020/11/02	2	11.75	0	0.00	11.70	2	791	0.25%
2020/10/29	0	0.00	0.8	12.05	11.90	-0.8	806	-0.10%
2020/10/27	6	12.41	0.2	12.50	12.40	5.8	817	0.71%
2020/10/08	0	0.00	55	13.20	13.20	-55	1,576	-3.49%
2020/10/05	1	13.55	0	0.00	13.25	1	2,350	0.04%
2020/09/25	0	0.00	19	13.15	13.10	-19	2,506	-0.76%
2020/09/24	1	13.35	4	13.33	13.40	-3	2,506	-0.12%
2020/09/23	0.1	14.00	0	0.00	13.75	0.1	2,498	0.00%
2020/09/22	3	13.90	0	0.00	13.90	3	2,498	0.12%
2020/09/15	1	14.20	0	0.00	14.20	1	2,484	0.04%
2020/09/11	1	14.30	11	14.55	14.35	-10	2,486	-0.40%
2020/09/10	32	15.05	16	15.10	15.15	16	2,462	0.65%
2020/09/08	0	0.00	1	15.00	15.05	-1	2,352	-0.04%
2020/09/03	6	15.00	0	0.00	15.00	6	2,380	0.25%
2020/08/24	2	14.45	0	0.00	14.55	2	2,712	0.07%
2020/08/21	0	0.00	31	14.00	14.25	-31	2,710	-1.14%
2020/08/19	4	14.75	0	0.00	14.65	4	2,682	0.15%
2020/08/17	0	0.00	4	14.90	14.85	-4	2,669	-0.15%
2020/08/13	1	14.90	0	0.00	14.90	1	2,666	0.04%
2020/08/12	2	14.85	6	14.75	14.80	-4	2,654	-0.15%
2020/08/11	0	0.00	20	15.35	15.00	-20	2,645	-0.76%
2020/08/10	0	0.00	1	15.65	15.65	-1	2,629	-0.04%
2020/08/06	1	16.00	0	0.00	15.80	1	2,646	0.04%
2020/07/31	0	0.00	1	15.85	15.85	-1	2,797	-0.04%
2020/07/30	4	16.15	0	0.00	16.10	4	2,823	0.14%
2020/07/29	1	16.05	0	0.00	16.10	1	2,857	0.04%
2020/07/28	0	0.00	2	15.45	15.55	-2	3,058	-0.07%
2020/07/27	2	16.00	0	0.00	15.65	2	3,048	0.07%
2020/07/24	38	16.78	4	16.76	16.60	34	3,000	1.13%
2020/07/23	0	0.00	1	17.30	17.05	-1	2,987	-0.03%
2020/07/22	13	17.35	0	0.00	17.45	13	2,935	0.44%
2020/07/21	13	17.25	19	17.32	17.30	-6	2,880	-0.21%
2020/07/20	3	17.47	16	17.38	17.30	-13	2,831	-0.46%
2020/07/17	85	17.15	62	17.63	16.90	23	2,780	0.83%
2020/07/16	3	16.25	0	0.00	16.45	3	2,509	0.12%
2020/07/15	7	16.74	7	16.45	16.30	0	2,502	0.00%
2020/07/14	4	16.40	13	16.35	16.50	-9	2,478	-0.36%
2020/07/13	87	16.70	27	16.65	16.90	60	2,447	2.45%
2020/07/10	21	16.55	23	16.64	16.45	-2	2,219	-0.09%
2020/07/09	2	15.15	1	15.25	15.35	1	1,781	0.06%
2020/07/07	6	15.59	7	15.59	15.60	-1	1,824	-0.05%
2020/07/01	1	14.85	1	14.85	14.80	0	1,722	0.00%
2020/06/29	4	14.35	0	0.00	14.35	4	1,717	0.23%
2020/06/19	1	14.95	0	0.00	14.70	1	1,723	0.06%
2020/06/18	2	15.05	0	0.00	14.95	2	1,724	0.12%
2020/06/16	0	0.00	1	14.40	14.55	-1	1,728	-0.06%
2020/06/15	1	14.35	0	0.00	14.25	1	1,747	0.06%
2020/06/11	5	14.34	10	14.23	14.25	-5	1,746	-0.29%
2020/06/10	0	0.00	10	15.43	15.30	-10	1,708	-0.59%
2020/06/09	0	0.00	10	15.43	15.50	-10	1,720	-0.58%
2020/06/08	0	0.00	2	15.55	15.50	-2	1,734	-0.12%
2020/06/05	5	15.35	4	15.28	15.40	1	1,717	0.06%
2020/06/04	37	16.12	1	15.65	15.50	36	1,700	2.12%
2020/06/03	3	15.65	14	15.73	15.90	-11	1,594	-0.69%
2020/06/02	14	15.11	9	15.40	15.70	5	1,467	0.34%
2020/06/01	0	0.00	1	14.25	14.35	-1	1,366	-0.07%
2020/05/28	0	0.00	4	14.20	14.25	-4	1,364	-0.29%
2020/05/27	4	14.23	0	0.00	14.15	4	1,365	0.29%
2020/05/26	2	14.10	0	0.00	14.15	2	1,383	0.14%
2020/05/18	0	0.00	1	13.95	13.90	-1	1,388	-0.07%
2020/05/14	0	0.00	12	13.91	13.75	-12	1,386	-0.87%
2020/05/13	2	14.23	0	0.00	14.15	2	1,401	0.14%
2020/05/12	1	14.05	5	14.70	14.10	-4	1,413	-0.28%
2020/05/11	2	15.50	5	15.53	15.40	-3	1,343	-0.22%
2020/05/08	4	16.25	2	16.30	15.80	2	1,325	0.15%
2020/05/07	2	16.15	0	0.00	16.15	2	1,281	0.16%
2020/05/06	4	16.00	0	0.00	15.95	4	1,258	0.32%
2020/05/05	0	0.00	15	15.99	15.95	-15	1,229	-1.22%
2020/05/04	23	16.15	29	16.29	15.95	-6	1,196	-0.50%
2020/04/29	3	14.78	2	14.60	14.60	1	997	0.10%
2020/04/28	1	14.80	0	0.00	14.85	1	997	0.10%
2020/04/16	0	0.00	4	14.25	14.50	-4	1,370	-0.29%
2020/04/15	1	14.30	0	0.00	14.25	1	1,377	0.07%
2020/04/14	4	14.00	0	0.00	14.10	4	1,348	0.30%
2020/04/13	0	0.00	5	14.39	14.00	-5	1,317	-0.38%
2020/04/08	0	0.00	2	12.10	12.55	-2	1,228	-0.16%
2020/03/31	0	0.00	2	11.55	11.60	-2	1,221	-0.16%
2020/03/27	1	11.40	0	0.00	11.50	1	1,228	0.08%
2020/03/26	0	0.00	1	11.30	11.30	-1	1,218	-0.08%
2020/03/25	1	11.40	0	0.00	11.15	1	1,216	0.08%
2020/03/24	1	10.65	0	0.00	10.65	1	1,208	0.08%
2020/03/20	13	10.65	13	10.78	10.80	0	1,215	0.00%
2020/03/19	1	10.20	4	10.35	10.20	-3	1,219	-0.25%
2020/03/16	0	0.00	1	12.00	12.10	-1	1,190	-0.08%
2020/03/13	5	11.85	6	11.88	12.25	-1	1,185	-0.08%
2020/03/12	6	13.75	3	13.35	13.05	3	1,163	0.26%
2020/03/09	2	14.70	5	14.70	14.60	-3	1,144	-0.26%
2020/03/06	1	14.85	0	0.00	14.85	1	1,139	0.09%
2020/03/05	1	14.85	0	0.00	14.80	1	1,139	0.09%
2020/03/04	0	0.00	7	14.76	14.70	-7	1,141	-0.61%
2020/03/02	0	0.00	1	14.65	14.65	-1	1,141	-0.09%
2020/02/27	9	15.32	2	14.95	14.95	7	1,136	0.62%
2020/02/26	0	0.00	5	14.97	15.05	-5	1,118	-0.45%
2020/02/24	3	15.13	0	0.00	15.10	3	1,111	0.27%
2020/02/20	4	15.55	0	0.00	15.45	4	1,106	0.36%
2020/02/14	16	15.91	10	15.63	15.60	6	1,124	0.53%
2020/02/10	3	15.80	0	0.00	15.80	3	1,045	0.29%
2020/02/06	0	0.00	0	16.10	15.95	0	1,044	0.00%
2020/02/04	0	0.00	1	16.05	15.75	-1	1,023	-0.10%
2020/02/03	1	14.40	2	14.65	15.40	-1	995	-0.10%
2020/01/30	6	15.22	0	0.00	15.20	6	961	0.62%
2020/01/20	1	16.70	5	16.78	16.80	-4	919	-0.43%
2020/01/15	20	16.72	16	16.85	16.65	4	826	0.48%
2020/01/14	0	0.00	50	16.45	16.55	-50	774	-6.46%
2020/01/13	4	16.98	3	16.53	16.60	1	744	0.13%
2020/01/10	118	16.92	59	16.80	16.85	59	684	8.62%	大買/
2020/01/09	0	0.00	1	16.10	16.10	-1	451	-0.22%
2020/01/06	0	0.00	15	14.60	14.55	-15	443	-3.38%
2019/12/31	0	0.00	1	14.80	14.80	-1	443	-0.23%
2019/12/30	0	0.00	5	14.85	14.80	-5	508	-0.98%
2019/12/27	1	14.85	0	0.00	14.80	1	507	0.20%
2019/12/26	0	0.00	6	14.83	14.90	-6	506	-1.18%
2019/12/25	4	14.73	2	14.83	14.70	2	502	0.40%
2019/12/24	0	0.00	5	14.55	14.50	-5	492	-1.01%
2019/12/17	13	15.01	12	14.73	14.65	1	494	0.20%
2019/12/16	6	14.66	4	14.71	14.80	2	484	0.41%
2019/12/06	8	14.40	0	0.00	14.40	8	481	1.66%
2019/11/27	1	14.40	0	0.00	14.35	1	481	0.21%
2019/11/26	1	14.45	0	0.00	14.25	1	477	0.21%
2019/11/20	1	14.30	0	0.00	14.20	1	482	0.21%
2019/11/19	1	14.35	0	0.00	14.35	1	480	0.21%
2019/11/13	0	0.00	1	14.95	14.70	-1	550	-0.18%
2019/11/08	1	14.55	0	0.00	14.70	1	530	0.19%
2019/11/06	0	0.00	1	14.50	14.50	-1	528	-0.19%
2019/11/05	3	14.87	6	14.73	14.70	-3	526	-0.57%
2019/11/04	1	14.50	0	0.00	14.45	1	513	0.19%
2019/10/21	0	0.00	1	14.45	14.50	-1	559	-0.18%
2019/10/16	0	0.00	2	14.38	14.25	-2	595	-0.34%
2019/10/14	12	14.51	1	14.65	14.35	11	669	1.64%
2019/10/07	1	14.05	0	0.00	14.05	1	706	0.14%
2019/10/04	11	14.28	10	14.59	14.00	1	710	0.14%
2019/10/01	3	13.52	0	0.00	13.60	3	695	0.43%
2019/09/24	1	14.05	0	0.00	13.90	1	806	0.12%
2019/09/23	1	13.85	0	0.00	13.80	1	805	0.12%
2019/08/30	0	0.00	2	14.30	14.30	-2	835	-0.24%
2019/08/20	0	0.00	7	14.85	14.70	-7	964	-0.73%
2019/08/19	15	14.80	11	15.09	14.95	4	1,001	0.40%
2019/08/16	7	14.20	0	0.00	14.25	7	948	0.74%
2019/08/08	0	0.00	2	13.90	13.80	-2	963	-0.21%
2019/08/06	2	13.60	0	0.00	13.75	2	1,010	0.20%
2019/07/30	0	0.00	2	14.88	14.70	-2	1,062	-0.19%
2019/07/26	1	15.10	3	15.00	15.10	-2	1,098	-0.18%
2019/07/23	4	14.60	10	14.60	14.40	-6	1,131	-0.53%
2019/07/22	0	0.00	2	14.95	14.80	-2	1,137	-0.18%
2019/07/19	0	0.00	3	15.05	14.95	-3	1,142	-0.26%
2019/07/17	5	15.70	21	15.77	15.55	-16	1,133	-1.41%
2019/07/16	18	17.28	6	17.38	17.25	12	1,126	1.06%
2019/07/15	0	0.00	11	17.21	17.25	-11	1,136	-0.97%
2019/07/12	2	16.98	1	17.10	17.05	1	1,139	0.09%
2019/07/09	2	17.00	1	17.00	17.00	1	1,186	0.08%
2019/07/08	0	0.00	4	17.05	17.00	-4	1,196	-0.33%
2019/07/05	3	17.17	0	17.10	17.20	3	1,296	0.23%
2019/07/04	5	17.27	2	17.25	17.10	3	1,297	0.23%
2019/06/28	1	16.05	0	0.00	16.05	1	1,400	0.07%
2019/06/27	0	0.00	1	16.25	16.10	-1	1,493	-0.07%
2019/06/26	1	15.85	0	0.00	16.10	1	1,646	0.06%
2019/06/25	1	16.30	1	16.05	16.05	0	1,677	0.00%
2019/06/21	0	0.00	0.4	16.35	16.35	-0.4	1,743	-0.02%
2019/06/18	2	16.50	0	0.00	16.40	2	2,050	0.10%
2019/06/17	1	16.30	1	16.40	16.30	0	2,054	0.00%
2019/06/14	1	16.40	0	0.00	16.30	1	2,078	0.05%
2019/06/12	2	16.40	0	0.00	16.40	2	2,138	0.09%
2019/06/04	1	16.70	0	0.00	16.55	1	2,218	0.05%
2019/06/03	0	0.00	1	16.80	16.70	-1	2,220	-0.05%
2019/05/31	2	17.05	0	0.00	16.90	2	2,205	0.09%
2019/05/30	25	17.09	0	0.00	17.10	25	2,200	1.14%
2019/05/29	0	0.00	10	17.00	17.05	-10	2,177	-0.46%
2019/05/27	1	16.45	3	16.72	16.45	-2	2,153	-0.09%
2019/05/24	2	16.33	1	16.50	16.50	1	2,147	0.05%
2019/05/20	5	15.65	0	0.00	15.70	5	2,228	0.22%
2019/05/17	1	15.85	0	0.00	15.85	1	2,242	0.04%
2019/05/15	0	0.00	1	16.50	16.50	-1	2,260	-0.04%
2019/05/14	2	15.35	2	15.50	15.60	0	2,292	0.00%
2019/05/10	3	15.98	1	16.20	16.00	2	2,319	0.09%
2019/05/09	10	16.35	0	0.00	16.20	10	2,307	0.43%
2019/05/06	0	0.00	6	16.36	16.90	-6	2,288	-0.26%
2019/05/03	0	0.00	3	16.52	16.55	-3	2,257	-0.13%
2019/05/02	22	16.40	15	16.42	16.45	7	2,248	0.31%
2019/04/29	1.4	16.10	0	0.00	16.10	1.4	2,226	0.06%
2019/04/26	5	16.20	27	16.49	16.60	-22	2,212	-0.99%
2019/04/25	1	16.35	0	0.00	16.30	1	2,188	0.05%
2019/04/24	5	16.60	12	16.50	16.50	-7	2,189	-0.32%
2019/04/23	0	0.00	15	16.80	16.75	-15	2,177	-0.69%
2019/04/22	16	17.11	0	0.00	17.00	16	2,168	0.74%
2019/04/19	2	16.93	12	16.94	17.10	-10	2,160	-0.46%
2019/04/18	7	16.38	1	16.30	16.20	6	2,101	0.29%
2019/04/16	1	16.80	2	16.80	16.75	-1	2,083	-0.05%
2019/04/15	3	17.10	0	16.90	17.00	3	2,143	0.14%
2019/04/12	2	17.40	0	0.00	17.25	2	2,113	0.09%
2019/04/11	12	17.58	174	17.56	17.45	-162	2,091	-7.75%	大賣/鉅額交易
2019/04/10	4	17.03	0	0.00	17.15	4	2,014	0.20%
2019/04/09	4	16.79	3	17.00	17.00	1	2,016	0.05%
2019/04/08	7	16.85	4.2	17.14	16.95	2.8	2,101	0.13%
2019/04/03	1	17.65	0	0.00	17.40	1	2,058	0.05%
2019/04/02	107	17.58	6	17.20	17.20	101	1,996	5.06%	大買/鉅額交易
2019/04/01	80	17.11	14	16.84	17.15	66	1,914	3.45%
2019/03/29	27	16.60	53	16.73	16.60	-26	1,818	-1.43%
2019/03/28	1	16.10	2	15.90	15.80	-1	1,663	-0.06%
2019/03/27	5	16.16	0	0.00	16.25	5	1,629	0.31%
2019/03/26	4	16.36	1	16.60	16.05	3	1,603	0.19%
2019/03/25	1	16.15	2	16.15	16.15	-1	1,549	-0.06%
2019/03/22	6	15.90	1	15.95	16.00	5	1,500	0.33%
2019/03/21	0	0.00	3	15.50	15.50	-3	1,350	-0.22%
2019/03/19	1	14.45	2	14.30	14.20	-1	1,215	-0.08%
2019/03/18	1	14.45	9	14.28	14.30	-8	1,190	-0.67%
2019/03/15	2	14.10	0	0.00	14.05	2	1,145	0.17%
2019/03/14	4	13.98	1	13.95	13.90	3	1,125	0.27%
2019/03/13	1	13.90	6	14.10	13.90	-5	1,130	-0.44%
2019/03/12	4	13.90	30	13.86	13.90	-26	1,130	-2.30%
2019/03/07	0	0.00	1	13.60	13.60	-1	1,139	-0.09%
2019/03/06	2	13.60	0	0.00	13.60	2	1,147	0.17%
2019/03/04	21	13.66	0	0.00	13.60	21	1,151	1.82%
2019/02/26	2	13.60	0	0.00	13.55	2	1,148	0.17%
2019/02/22	13	13.87	184	14.10	13.85	-171	1,125	-15.19%	大賣/鉅額交易
2019/02/21	10	13.75	10	14.09	13.65	0	1,060	0.00%
2019/02/20	82	13.79	133	14.11	13.80	-51	1,054	-4.83%	大賣/
2019/02/19	9	13.86	35	14.00	13.85	-26	1,043	-2.49%
2019/02/18	1	13.80	0	0.00	13.65	1	1,049	0.10%
2019/02/15	1	13.80	1	13.60	13.65	0	1,060	0.00%
2019/02/14	20	13.85	33	14.13	13.70	-13	1,076	-1.21%
2019/02/13	21	13.93	100	14.11	13.95	-79	1,110	-7.12%
2019/02/11	5	13.19	1	13.30	13.30	4	1,055	0.38%
2019/01/28	0	0.00	1	12.90	12.95	-1	1,010	-0.10%
2019/01/25	1	12.85	1	13.00	12.90	0	1,009	0.00%
2019/01/21	1	13.25	1	13.20	13.00	0	1,012	0.00%
2019/01/17	0	0.00	1	12.90	12.85	-1	995	-0.10%
2019/01/11	2	12.88	1	12.75	12.75	1	978	0.10%
2019/01/10	1	12.85	2	12.90	12.85	-1	970	-0.10%
2019/01/08	10	13.05	10	12.88	12.90	0	965	0.00%
2019/01/07	18	13.01	21	13.05	13.25	-3	945	-0.32%
2019/01/03	0	0.00	4	12.73	12.75	-4	882	-0.45%
2019/01/02	9	12.94	57	12.85	12.80	-48	880	-5.45%
2018/12/27	10	12.86	0	0.00	12.55	10	821	1.22%
2018/12/26	30	11.90	0	0.00	11.95	30	712	4.21%
2018/12/21	1	11.50	0	0.00	11.55	1	711	0.14%
2018/12/20	22	11.61	0	0.00	11.50	22	714	3.08%
2018/12/06	0	0.00	26	11.80	11.80	-26	772	-3.37%
2018/12/05	5	12.80	11	12.68	12.50	-6	745	-0.81%
2018/12/04	28	13.26	25	13.20	13.20	3	725	0.41%
2018/11/29	10	12.60	0	0.00	12.50	10	660	1.51%
2018/11/27	1	12.50	8	12.55	12.55	-7	635	-1.10%
2018/11/26	8	12.70	0	0.00	12.65	8	627	1.27%
2018/11/23	0	0.00	15	12.55	12.60	-15	612	-2.45%
2018/11/19	2	12.90	0	0.00	12.90	2	614	0.33%
2018/11/16	3	13.00	0	0.00	12.90	3	617	0.49%
2018/11/14	50	13.03	21	12.97	12.95	29	572	5.06%
2018/11/13	10	12.70	20	12.98	13.10	-10	545	-1.83%
2018/11/12	21	13.18	23	13.10	13.10	-2	543	-0.37%
2018/11/09	11	11.62	12	12.75	12.80	-1	493	-0.20%
2018/11/08	14	11.60	5	11.21	11.65	9	475	1.89%
2018/11/07	0	0.00	2	11.10	11.10	-2	473	-0.42%
2018/11/05	2	10.90	0	0.00	10.90	2	519	0.39%
2018/11/02	5	10.90	0	0.00	11.15	5	521	0.96%
2018/10/12	0	11.10	0	0.00	10.95	0	500	0.00%
2018/10/02	0	0.00	1	13.20	13.15	-1	465	-0.22%
2018/09/20	10	13.55	15	13.81	13.50	-5	481	-1.04%
2018/09/18	0	0.00	3	12.90	12.90	-3	443	-0.68%
2018/09/11	2	12.90	1	12.80	12.90	1	467	0.21%
2018/09/07	4	12.80	0	0.00	13.00	4	471	0.85%
2018/09/03	5	13.55	0	0.00	13.35	5	620	0.81%
2018/08/31	0	0.00	5	13.85	13.70	-5	625	-0.80%
2018/08/29	0	0.00	5	13.80	13.75	-5	649	-0.77%
2018/08/28	3	13.70	0	0.00	13.55	3	717	0.42%
2018/08/23	0	0.00	22	13.58	13.45	-22	734	-2.99%
2018/08/22	0	0.00	1	13.15	13.00	-1	796	-0.13%
2018/08/20	5	13.10	0	0.00	12.95	5	862	0.58%
2018/07/31	0	0.00	0.1	14.45	14.45	-0.1	799	-0.02%
2018/07/25	0	0.00	3	15.00	14.90	-3	796	-0.38%
2018/07/18	0	0.00	2	15.00	15.00	-2	819	-0.24%
2018/07/17	0	0.00	25	14.90	14.90	-25	829	-3.02%
2018/07/04	5	14.21	0	0.00	14.35	5	903	0.55%
2018/07/03	8	14.88	0	0.00	14.90	8	952	0.84%
2018/07/02	0	0.00	3	15.38	15.45	-3	1,022	-0.29%
2018/06/29	5	15.37	0	0.00	15.25	5	1,048	0.48%
2018/06/27	0	0.00	5	15.25	15.00	-5	1,059	-0.47%
2018/06/26	9	14.92	0	0.00	15.00	9	1,065	0.84%
2018/06/25	41	15.21	1	15.30	15.20	40	1,066	3.75%
2018/06/19	20	15.50	0	0.00	15.50	20	1,181	1.69%
2018/06/12	1	16.15	3	16.40	16.15	-2	1,348	-0.15%
2018/06/05	6	16.38	3	16.26	15.95	3	1,324	0.22%
2018/06/04	0	0.00	2	16.03	15.80	-2	1,251	-0.16%
2018/06/01	0	0.00	2	15.60	15.60	-2	1,235	-0.16%
2018/05/31	0	0.00	5	15.70	15.65	-5	1,229	-0.41%
2018/05/30	50	16.03	39	15.84	16.00	11	1,216	0.90%
2018/05/29	1	15.10	0	0.00	15.60	1	1,140	0.09%
2018/05/15	0	0.00	6	14.10	13.90	-6	1,095	-0.55%
2018/05/07	0	0.00	3	15.20	15.05	-3	1,120	-0.27%
2018/04/26	1	14.95	0	0.00	14.95	1	1,173	0.09%
2018/04/25	0	0.00	1	15.40	15.45	-1	1,175	-0.09%
2018/04/24	2	15.55	0	0.00	15.55	2	1,190	0.17%
2018/04/12	6	15.80	10	15.75	15.85	-4	1,500	-0.27%
2018/04/10	2	16.10	5	16.12	16.10	-3	1,580	-0.19%
2018/04/09	0	0.00	6	16.40	16.05	-6	1,583	-0.38%
2018/04/03	9	16.14	0	16.20	16.25	9	1,527	0.59%
2018/04/02	0	0.00	1	15.40	15.95	-1	1,466	-0.07%
2018/03/31	0	0.00	5	15.60	15.45	-5	1,486	-0.34%
2018/03/29	9	15.53	0	0.00	15.50	9	1,483	0.61%
2018/03/28	4	15.49	0	0.00	15.45	4	1,521	0.26%
2018/03/27	1	16.00	1	16.00	15.65	0	1,513	0.00%
2018/03/26	6	15.83	2	15.78	15.60	4	1,447	0.28%
2018/03/22	1	15.35	11	15.40	15.35	-10	1,408	-0.71%
2018/03/20	1	15.65	7	15.71	15.65	-6	1,351	-0.44%
2018/03/19	8	15.36	0	0.00	15.10	8	1,287	0.62%
2018/03/16	2	14.73	0	0.00	14.70	2	1,236	0.16%
2018/03/15	1	14.40	1	14.50	15.30	0	1,180	0.00%
2018/02/26	0	0.00	5	14.50	14.50	-5	1,317	-0.38%
2018/02/09	1	13.10	0	0.00	13.70	1	1,477	0.07%
2018/02/06	1	14.80	0	0.00	13.90	1	1,540	0.06%
2018/02/05	11	15.05	0	0.00	15.20	11	1,651	0.67%
2018/02/02	6	15.65	0	0.00	15.55	6	1,778	0.34%
2018/02/01	0	0.00	2	15.85	15.70	-2	1,851	-0.11%
2018/01/31	4	15.70	0	0.00	15.75	4	2,122	0.19%
2018/01/24	1	15.90	0	0.00	15.95	1	2,251	0.04%
2018/01/23	4	15.64	0	0.00	15.60	4	2,252	0.18%
2018/01/17	5	16.77	0	0.00	16.60	5	2,279	0.22%
2018/01/16	0	0.00	7	17.71	17.00	-7	2,252	-0.31%
2018/01/15	1	17.40	24	17.21	17.40	-23	2,191	-1.05%
2018/01/12	3	16.63	26	17.03	16.55	-23	2,121	-1.08%
2018/01/11	0	0.00	10	16.74	16.80	-10	2,071	-0.48%
2018/01/08	5	16.51	3	16.68	16.35	2	2,044	0.10%
2018/01/05	1	16.60	10	16.65	16.60	-9	2,024	-0.44%
2018/01/04	1	16.50	29	16.76	16.75	-28	2,005	-1.40%
2018/01/03	13	16.12	1	16.10	16.25	12	1,974	0.61%