宜進 (1457)-國泰-高雄券商分點個股進出

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
19.75
漲跌
▲0.10
漲幅
+0.51%
成交量
50張
產業
上市紡織類股
199人加入追蹤

立即追蹤
本地時間:13:30

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

宜進 (1457)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/12/02	0	0.00	0	19.65	19.65	0	143	-0.01%
2024/11/28	1	19.30	0	0.00	19.50	1	145	0.69%
2024/11/20	0	19.70	0	0.00	19.80	0	157	0.00%
2024/11/18	2	19.90	0	0.00	19.75	2	162	1.23%
2024/11/11	0	0.00	0.5	19.35	19.35	-0.5	165	-0.30%
2024/10/24	0	0.00	5	19.40	19.30	-5	221	-2.26%
2024/10/21	0	0.00	5	19.50	19.50	-5	232	-2.15%
2024/10/18	3	19.48	0	0.00	19.60	3	242	1.24%
2024/10/16	2	19.40	0	0.00	19.50	2	250	0.80%
2024/10/15	8	19.47	0.1	19.45	19.50	8	252	3.14%
2024/10/14	9	19.45	0.3	19.35	19.45	8.8	256	3.41%
2024/10/11	1	19.50	0	0.00	19.50	1	257	0.39%
2024/10/04	0	19.90	0	0.00	19.85	0	272	0.01%
2024/09/13	1	20.30	0	0.00	20.30	1	336	0.30%
2024/09/11	0	0.00	1	20.40	20.10	-1	344	-0.29%
2024/09/09	1	20.05	0	0.00	20.30	1	355	0.28%
2024/09/04	0	0.00	5	20.25	20.10	-5	385	-1.30%
2024/08/29	5	20.20	0	0.00	20.10	5	415	1.20%
2024/08/28	0	0.00	1	20.20	20.30	-1	422	-0.24%
2024/08/27	2	21.35	0	0.00	21.40	2	437	0.46%
2024/08/26	0	0.00	0	21.65	21.35	0	441	0.00%
2024/08/23	0	0.00	1	21.25	21.40	-1	457	-0.22%
2024/08/22	1	21.15	0	0.00	21.15	1	466	0.21%
2024/08/19	0	0.00	0.4	20.90	20.85	-0.4	501	-0.07%
2024/08/15	10	21.03	0	0.00	20.90	10	517	1.93%
2024/08/14	14.1	21.03	3	20.95	21.05	11.1	537	2.06%
2024/08/13	2.1	20.59	0	0.00	20.55	2.1	618	0.33%
2024/08/12	0	21.00	0	0.00	20.85	0	648	0.00%
2024/08/08	3	20.00	0	0.00	20.15	3	682	0.44%
2024/08/06	0	0.00	1	18.75	19.55	-1	708	-0.14%
2024/08/05	0	19.75	0	0.00	19.30	0	732	0.00%
2024/07/30	1	20.50	0	0.00	21.20	1	876	0.11%
2024/07/29	0	0.00	4.7	21.03	20.75	-4.7	924	-0.51%
2024/07/26	0	0.00	0	20.70	20.80	0	1,061	0.00%
2024/07/22	0	20.55	0	0.00	20.75	0	1,261	0.00%
2024/07/19	1	21.05	1	20.85	20.75	0	1,388	0.00%
2024/07/18	1	21.20	32	21.28	21.20	-31	1,473	-2.10%
2024/07/17	0	0.00	1	21.55	21.50	-1	1,507	-0.07%
2024/07/16	1	21.40	0	0.00	21.40	1	1,628	0.06%
2024/07/15	0	0.00	0.2	21.50	21.25	-0.2	1,633	-0.01%
2024/07/12	4	21.23	0	0.00	21.50	4	1,638	0.24%
2024/07/11	3	21.28	0	0.00	21.45	3	1,637	0.18%
2024/07/10	2	21.25	1	21.10	21.35	1	1,645	0.06%
2024/07/09	6	21.33	16.4	21.45	21.15	-10.4	1,646	-0.63%
2024/07/08	2	21.73	3	21.72	21.75	-1	1,641	-0.06%
2024/07/05	12	21.60	0	0.00	21.75	12	1,642	0.73%
2024/07/04	4	21.59	0	0.00	21.70	4	1,646	0.24%
2024/07/02	0	23.60	2	21.40	21.35	-2	1,644	-0.12%
2024/07/01	1	21.35	0	0.00	21.55	1	1,643	0.06%
2024/06/28	1.1	21.45	0	0.00	21.40	1.1	1,640	0.07%
2024/06/27	2	21.60	0	0.00	21.50	2	1,646	0.12%
2024/06/26	2	21.90	0	0.00	21.75	2	1,648	0.12%
2024/06/25	6.1	21.95	0	0.00	22.05	6.1	1,661	0.37%
2024/06/24	20	22.17	0	0.00	22.05	20	1,683	1.19%
2024/06/20	3	22.15	0	0.00	22.35	3	1,711	0.18%
2024/06/19	1	22.20	0	0.00	22.20	1	1,755	0.06%
2024/06/18	0.1	22.25	0	0.00	22.30	0.1	1,766	0.00%
2024/06/17	0.1	22.15	0	0.00	22.25	0.1	1,773	0.01%
2024/06/13	0	0.00	3	22.60	22.10	-3	1,797	-0.17%
2024/06/12	3	22.05	0	0.00	21.95	3	1,806	0.17%
2024/06/07	49	22.44	5	22.47	22.40	44	1,834	2.40%
2024/06/05	5	21.84	0	0.00	22.00	5	1,859	0.27%
2024/06/04	3	21.93	1	21.85	21.80	2	1,863	0.11%
2024/05/31	0	0.00	3	22.35	22.35	-3	1,847	-0.16%
2024/05/30	4	21.86	0	0.00	21.70	4	1,830	0.22%
2024/05/29	5	21.87	0	0.00	22.00	5	1,820	0.27%
2024/05/28	0.1	21.70	0	0.00	22.00	0.1	1,803	0.01%
2024/05/24	5	21.50	0	0.00	21.55	5	1,778	0.28%
2024/05/23	9	21.79	1	21.60	21.55	8	1,776	0.45%
2024/05/22	6	22.23	4.5	22.23	22.20	1.5	1,756	0.09%
2024/05/21	3	22.28	0.5	22.20	22.30	2.5	1,744	0.14%
2024/05/20	10.1	22.34	13	22.30	22.30	-2.9	1,737	-0.17%
2024/05/17	29	22.91	10	22.83	22.60	19	1,717	1.11%
2024/05/16	5	21.69	1	21.55	21.55	4	1,634	0.24%
2024/05/15	5	22.07	1	22.00	21.85	4	1,603	0.25%
2024/05/14	2	22.55	0	0.00	22.55	2	1,568	0.13%
2024/05/13	3	22.40	3	22.35	22.25	0	1,560	0.00%
2024/05/10	1	22.55	1	22.60	22.55	0	1,542	0.00%
2024/05/09	5	22.45	2	22.75	22.35	3	1,523	0.20%
2024/05/08	5.3	23.08	0	0.00	22.80	5.3	1,491	0.35%
2024/05/07	3.4	23.74	1	23.80	23.45	2.4	1,463	0.16%
2024/05/06	1.4	24.53	0	0.00	24.30	1.4	1,426	0.10%
2024/05/03	45	25.49	3	25.47	24.70	42	1,399	3.00%
2024/05/02	3	24.80	7	24.91	24.80	-4	1,325	-0.30%
2024/04/30	18.2	24.86	10.1	25.44	25.00	8.1	1,272	0.64%
2024/04/29	8	24.24	3.3	25.03	25.50	4.8	1,132	0.42%
2024/04/26	13.1	23.20	6	23.66	23.55	7.1	1,017	0.70%
2024/04/25	1.3	23.63	2	22.10	23.15	-0.8	926	-0.08%
2024/04/24	2	22.68	6	22.53	22.50	-4	792	-0.50%
2024/04/23	3	20.25	3	20.53	21.25	0	699	0.00%
2024/04/22	4	21.63	14	21.02	20.70	-10	662	-1.51%
2024/04/19	3	20.15	0	0.00	20.00	3	539	0.56%
2024/04/18	2	20.15	0	0.00	20.30	2	530	0.38%
2024/04/17	1	20.00	0	0.00	20.20	1	521	0.19%
2024/04/16	4	20.04	0	0.00	19.90	4	518	0.77%
2024/04/15	1	20.20	0	0.00	20.20	1	506	0.20%
2024/04/12	4	20.43	0	0.00	20.30	4	501	0.80%
2024/04/11	2	20.53	1	20.55	20.55	1	497	0.20%
2024/04/10	1	20.50	2.1	20.30	20.50	-1.1	491	-0.22%
2024/04/09	3.1	19.97	0	0.00	20.00	3.1	481	0.64%
2024/04/08	3	19.93	0	0.00	20.00	3	478	0.63%
2024/04/03	5.1	20.08	0	0.00	20.10	5.1	474	1.08%
2024/04/02	5	20.23	0	0.00	20.25	5	469	1.07%
2024/04/01	4	20.20	3	20.20	20.20	1	464	0.22%
2024/03/29	1	19.95	5	19.91	19.95	-4	455	-0.88%
2024/03/28	4	19.66	7	19.78	19.70	-3	445	-0.67%
2024/03/27	11	20.61	1	20.75	20.55	10	423	2.36%
2024/03/26	1	20.75	0	0.00	20.75	1	396	0.25%
2024/03/25	14	20.69	2	20.80	20.70	12	377	3.18%
2024/03/22	1	20.80	2	21.10	20.80	-1	352	-0.28%
2024/03/21	2	20.35	0	0.00	20.40	2	307	0.65%
2024/03/20	6	20.11	1	20.10	20.15	5	293	1.70%
2024/03/19	1	20.10	1	20.10	20.10	0	282	0.00%
2024/03/18	3	19.88	1	19.90	20.00	2	268	0.75%
2024/03/15	1	19.65	0	0.00	19.75	1	245	0.41%
2024/03/14	1	19.60	0	0.00	19.65	1	227	0.44%
2024/03/13	7	19.79	4	20.13	19.50	3	221	1.35%
2024/03/12	3	19.23	0	0.00	19.30	3	181	1.65%
2024/03/11	0	0.00	3	19.53	19.30	-3	166	-1.80%
2024/03/07	0	0.00	1	18.60	18.55	-1	137	-0.73%
2024/03/04	1	18.45	0	0.00	18.45	1	178	0.56%
2024/02/21	0	0.00	4	18.60	18.65	-4	267	-1.49%
2024/02/19	0	0.00	0	18.60	18.60	0	265	-0.01%
2024/01/24	0	0.00	1	18.45	18.40	-1	260	-0.38%
2024/01/16	1	18.20	0	0.00	18.20	1	257	0.39%
2023/12/20	0	0.00	3	19.00	19.05	-3	254	-1.18%
2023/12/08	3	18.75	0	0.00	19.00	3	243	1.23%
2023/12/07	4	19.03	0	0.00	19.00	4	239	1.67%
2023/12/06	0	0.00	2	19.00	19.05	-2	236	-0.85%
2023/12/05	0	0.00	12	18.95	18.95	-12	235	-5.10%
2023/12/01	0	0.00	5	19.30	19.10	-5	222	-2.25%
2023/11/30	0	0.00	5	19.15	19.10	-5	204	-2.45%
2023/11/29	6	18.95	52	18.90	18.95	-46	188	-24.40%
2023/11/28	182	19.09	252	18.90	19.00	-70	177	-39.37%	大買/大賣/
2023/11/27	122	18.90	0	0.00	19.00	122	127	95.35%	大買/鉅額交易
2023/11/24	1	17.90	0	0.00	17.85	1	89	1.11%
2023/11/17	5	17.50	0	0.00	17.55	5	89	5.61%
2023/10/20	0.3	17.57	0	0.00	17.50	0.3	106	0.28%
2023/10/03	0	0.00	0.1	17.50	17.55	-0.1	120	-0.08%
2023/10/02	0	0.00	0.2	17.60	17.70	-0.2	122	-0.13%
2023/09/28	0	0.00	0.1	17.56	17.65	-0.1	122	-0.11%
2023/09/27	1	17.55	0	0.00	17.55	1	121	0.83%
2023/09/20	2	17.53	0	0.00	17.70	2	128	1.56%
2023/09/19	1	17.50	0	0.00	17.60	1	128	0.78%
2023/09/06	1	17.65	0	0.00	17.60	1	189	0.53%
2023/09/05	2	17.60	0	0.00	17.75	2	190	1.05%
2023/08/28	0	0.00	5	17.65	17.60	-5	203	-2.45%
2023/08/25	0	0.00	1	17.55	17.55	-1	203	-0.49%
2023/08/24	0	0.00	1	17.50	17.50	-1	202	-0.49%
2023/08/22	1	17.35	0	0.00	17.35	1	202	0.49%
2023/08/17	0	0.00	1	17.35	17.35	-1	201	-0.50%
2023/08/15	0	17.25	0.3	17.30	17.30	-0.3	196	-0.13%
2023/08/14	0.1	17.25	9.2	17.31	17.30	-9.1	189	-4.80%
2023/08/10	1	17.30	0	0.00	17.35	1	189	0.53%
2023/07/31	0	0.00	1	17.40	17.40	-1	198	-0.50%
2023/07/20	1	17.40	0	0.00	17.40	1	207	0.48%
2023/07/19	1	17.40	0	0.00	17.35	1	208	0.48%
2023/07/17	3	17.43	25	17.42	17.55	-22	215	-10.20%
2023/07/14	1	17.45	0	0.00	17.55	1	217	0.46%
2023/07/10	2	17.50	0	0.00	17.35	2	222	0.90%
2023/07/03	0	0.00	2	17.50	17.60	-2	219	-0.91%
2023/06/30	0.1	17.55	0	0.00	17.50	0.1	218	0.05%
2023/06/19	0.1	17.90	0	0.00	17.80	0.1	215	0.05%
2023/06/16	25	18.89	0	0.00	18.80	25	196	12.70%
2023/05/18	0.2	18.70	0	0.00	18.70	0.2	261	0.08%
2023/05/17	0	0.00	1	18.70	18.70	-1	263	-0.38%
2023/05/15	2	18.55	0	0.00	18.60	2	269	0.74%
2023/05/12	0	0.00	15	18.40	18.45	-15	272	-5.51%
2023/05/11	0	0.00	15	18.40	18.35	-15	275	-5.45%
2023/05/10	2	18.55	0	0.00	18.45	2	277	0.72%
2023/05/09	8	18.55	0	0.00	18.60	8	280	2.85%
2023/04/28	0	0.00	7	18.55	18.65	-7	294	-2.38%
2023/04/06	1	18.65	0	0.00	18.75	1	290	0.34%
2023/03/23	10	18.65	0	0.00	18.65	10	297	3.37%
2023/03/21	0	0.00	1	18.70	18.70	-1	296	-0.34%
2023/03/17	1	18.50	0	0.00	18.60	1	295	0.34%
2023/03/14	5	18.65	0	0.00	18.70	5	308	1.62%
2023/03/13	0	0.00	2	19.35	19.35	-2	301	-0.66%
2023/03/09	1	19.65	0	0.00	19.70	1	317	0.32%
2023/03/08	2	19.65	0	0.00	19.75	2	318	0.63%
2023/03/07	0	0.00	0.2	19.80	19.80	-0.2	314	-0.06%
2023/03/06	5	19.76	0	0.00	19.75	5	309	1.62%
2023/02/21	0	0.00	2	19.00	19.10	-2	246	-0.81%
2023/02/13	0	0.00	3	18.85	18.90	-3	255	-1.18%
2023/01/06	0	0.00	1	18.65	18.65	-1	264	-0.38%
2022/12/21	0	0.00	10	18.75	18.65	-10	277	-3.61%
2022/12/20	0	0.00	1	18.85	18.55	-1	276	-0.36%
2022/12/14	0	0.00	1	19.00	18.85	-1	276	-0.36%
2022/12/07	0	0.00	1	18.85	18.90	-1	287	-0.35%
2022/12/02	3	19.20	0	0.00	19.25	3	270	1.11%
2022/12/01	2	18.80	0	0.00	18.90	2	257	0.78%
2022/11/22	0	0.00	2	18.48	18.55	-2	253	-0.79%
2022/11/10	0	0.00	32	18.50	18.50	-32	271	-11.80%
2022/10/27	0	0.00	1	18.30	18.30	-1	291	-0.34%
2022/10/25	0	0.00	1	18.20	18.25	-1	294	-0.34%
2022/10/20	0	0.00	1	18.45	18.50	-1	291	-0.34%
2022/10/19	2	18.63	1	18.70	18.50	1	293	0.34%
2022/10/18	0	0.00	1	18.45	18.50	-1	283	-0.35%
2022/10/14	0	0.00	1	18.30	18.20	-1	271	-0.37%
2022/09/23	1	18.10	0	0.00	18.15	1	309	0.32%
2022/09/15	16	18.30	1	18.35	18.25	15	335	4.47%
2022/09/12	0	0.00	0.1	18.20	18.15	-0.1	343	-0.03%
2022/09/07	0	17.95	0	0.00	17.85	0	356	0.00%
2022/08/31	14	18.35	0.1	18.30	18.30	13.9	436	3.19%
2022/08/30	2	18.25	0	0.00	18.35	2	441	0.45%
2022/08/26	0	0.00	1	18.35	18.40	-1	454	-0.22%
2022/08/22	0	0.00	1	18.15	18.10	-1	477	-0.21%
2022/08/19	0.1	17.65	0	0.00	17.90	0.1	476	0.02%
2022/08/15	0	0.00	1	17.80	17.60	-1	488	-0.20%
2022/08/12	1.1	17.47	0	0.00	17.60	1.1	489	0.21%
2022/08/10	1	17.30	0	0.00	17.45	1	493	0.20%
2022/08/04	1	16.90	0	0.00	17.05	1	571	0.17%
2022/07/28	0	0.00	1	17.20	17.05	-1	588	-0.17%
2022/07/25	0	0.00	1	17.10	17.10	-1	583	-0.17%
2022/07/22	1	17.00	0	0.00	17.05	1	583	0.17%
2022/07/20	0	0.00	1	16.90	16.75	-1	589	-0.17%
2022/07/11	0.2	17.00	0	0.00	16.80	0.2	589	0.03%
2022/07/07	1	17.75	0	0.00	17.75	1	577	0.17%
2022/07/06	1	17.95	0	0.00	17.70	1	573	0.17%
2022/07/05	0	0.00	0.3	18.07	18.20	-0.3	572	-0.04%
2022/06/27	3	18.55	0	0.00	18.50	3	568	0.53%
2022/06/24	0	0.00	1	18.35	18.45	-1	572	-0.18%
2022/06/20	1	18.55	0	0.00	18.40	1	632	0.16%
2022/06/17	1	18.90	0	0.00	18.95	1	624	0.16%
2022/06/16	1	19.20	0	0.00	18.95	1	623	0.16%
2022/06/15	1	19.20	0	0.00	19.25	1	621	0.16%
2022/06/13	2	19.40	1	19.55	19.35	1	604	0.17%
2022/06/08	0	0.00	2	19.60	19.60	-2	539	-0.37%
2022/06/07	0	0.00	1	19.55	19.50	-1	537	-0.19%
2022/06/02	0	0.00	3	19.52	19.55	-3	531	-0.56%
2022/06/01	1	19.45	1	19.40	19.45	0	532	0.00%
2022/05/31	0	0.00	52	19.26	19.30	-52	522	-9.96%
2022/05/27	0	0.00	1	19.10	19.05	-1	517	-0.19%
2022/05/26	0	0.00	2	19.18	19.05	-2	562	-0.36%
2022/05/24	1	18.85	0	0.00	18.80	1	557	0.18%
2022/05/23	2	19.10	2	19.10	18.95	0	558	0.00%
2022/05/19	18	19.00	0	0.00	19.00	18	555	3.24%
2022/05/18	33	19.20	0	0.00	19.20	33	553	5.97%
2022/05/17	1	19.05	1	18.70	19.15	0	540	0.00%
2022/05/16	4	18.54	0	0.00	18.65	4	512	0.78%
2022/05/13	0	0.00	2	18.28	18.30	-2	482	-0.41%
2022/05/12	2	18.03	1	18.05	18.05	1	479	0.21%
2022/05/11	0	0.00	2	18.30	18.40	-2	471	-0.42%
2022/05/10	0	0.00	3	18.32	18.40	-3	476	-0.63%
2022/05/09	0	0.00	1	18.40	18.40	-1	484	-0.21%
2022/05/05	0	0.00	5	18.51	18.65	-5	486	-1.03%
2022/04/26	0	0.00	1	18.30	18.30	-1	517	-0.19%
2022/04/25	0	0.00	1	18.30	18.20	-1	520	-0.19%
2022/04/21	0	0.00	1	18.55	18.40	-1	520	-0.19%
2022/04/20	0	0.00	1	18.45	18.40	-1	528	-0.19%
2022/04/12	0	0.00	1	18.40	18.35	-1	576	-0.17%
2022/04/11	0	0.00	1	18.50	18.35	-1	580	-0.17%
2022/04/08	0	0.00	2	18.58	18.45	-2	589	-0.34%
2022/04/01	0	0.00	1	18.35	18.30	-1	722	-0.14%
2022/03/31	0	0.00	2	18.43	18.35	-2	825	-0.24%
2022/03/29	0	0.00	1	18.50	18.40	-1	827	-0.12%
2022/03/24	0	0.00	18	18.43	18.55	-18	817	-2.20%
2022/03/23	0	0.00	1	19.40	19.30	-1	775	-0.13%
2022/03/21	0	0.00	1	19.35	19.25	-1	770	-0.13%
2022/03/18	0	0.00	3	19.10	19.20	-3	769	-0.39%
2022/03/17	0	0.00	1	19.05	19.00	-1	770	-0.13%
2022/03/14	5	18.92	0	0.00	18.95	5	792	0.63%
2022/03/09	5	18.79	1	18.90	18.85	4	803	0.50%
2022/03/08	6	18.56	1	18.60	18.50	5	805	0.62%
2022/03/07	6	19.03	0	0.00	19.00	6	805	0.75%
2022/03/03	1	19.40	0	0.00	19.45	1	802	0.12%
2022/03/02	4	19.41	2	19.50	19.40	2	800	0.25%
2022/03/01	1	19.55	7	19.29	19.40	-6	794	-0.76%
2022/02/25	0	0.00	2	18.70	18.70	-2	745	-0.27%
2022/02/24	1	18.75	0	0.00	18.60	1	749	0.13%
2022/02/23	0	0.00	1	19.10	19.15	-1	749	-0.13%
2022/02/22	1	18.70	0	0.00	18.85	1	749	0.13%
2022/02/21	1	19.05	8	19.10	19.10	-7	749	-0.93%
2022/02/16	3	19.10	1	19.10	18.95	2	761	0.26%
2022/02/15	8.2	18.98	0	0.00	18.85	8.2	763	1.07%
2022/02/14	2	18.73	0	0.00	18.90	2	777	0.26%
2022/02/11	3.1	18.92	1	19.00	19.00	2.1	810	0.25%
2022/02/09	1	18.70	1	18.95	18.95	0	834	0.00%
2022/02/07	0	0.00	1	18.55	18.65	-1	822	-0.12%
2022/01/26	0	0.00	2	17.90	18.00	-2	822	-0.24%
2022/01/25	2	17.90	1	17.95	17.75	1	820	0.12%
2022/01/21	1	18.50	0	0.00	18.45	1	807	0.12%
2022/01/20	1	18.55	1	18.75	18.65	0	803	0.00%
2022/01/14	1	18.65	0	0.00	18.65	1	804	0.12%
2022/01/13	1	18.90	0	0.00	18.90	1	801	0.12%
2022/01/12	1	18.85	0	0.00	18.95	1	794	0.13%
2022/01/11	3	19.02	2	19.10	19.00	1	787	0.13%
2022/01/10	3	19.20	0	0.00	19.15	3	782	0.38%
2022/01/07	2	19.35	0	0.00	19.30	2	779	0.26%
2022/01/06	1	19.40	0	0.00	19.45	1	772	0.13%
2022/01/03	3	19.43	0	0.00	19.40	3	762	0.39%
2021/12/30	5	19.49	34	19.36	19.55	-29	756	-3.83%
2021/12/29	18	19.76	12	19.71	19.85	6	735	0.82%
2021/12/28	7	19.01	5	18.95	19.00	2	641	0.31%
2021/12/27	40	19.49	20	19.59	19.00	20	642	3.11%
2021/12/24	0	0.00	1	18.65	18.60	-1	579	-0.17%
2021/12/22	0	0.00	1	18.55	18.55	-1	708	-0.14%
2021/12/17	5	18.50	8	18.27	18.30	-3	706	-0.42%
2021/12/15	1	17.95	0	0.00	18.15	1	700	0.14%
2021/12/13	0	0.00	0.1	18.25	18.35	-0.1	704	-0.01%
2021/12/09	1	18.35	3	18.40	18.35	-2	704	-0.28%
2021/12/08	2	18.40	0	0.00	18.30	2	701	0.29%
2021/12/07	0	0.00	2	18.13	18.30	-2	700	-0.29%
2021/12/03	0	0.00	2	18.00	17.95	-2	696	-0.29%
2021/11/26	0	0.00	4	17.83	17.90	-4	696	-0.57%
2021/11/25	0	0.00	2	18.03	18.05	-2	699	-0.29%
2021/11/24	0	0.00	0.1	17.85	17.90	-0.1	702	-0.01%
2021/11/23	1	17.95	0	0.00	17.90	1	708	0.14%
2021/11/22	1	17.85	3	17.85	17.95	-2	704	-0.28%
2021/11/18	3	17.70	26	17.66	17.75	-23	706	-3.26%
2021/11/16	0	0.00	10	17.60	17.60	-10	711	-1.40%
2021/11/15	0	0.00	2	17.60	17.50	-2	715	-0.28%
2021/11/10	7	18.41	7	18.59	18.00	0	736	0.00%
2021/11/09	0	0.00	5	18.09	18.05	-5	706	-0.71%
2021/11/08	1	17.95	4	17.98	18.00	-3	696	-0.43%
2021/11/05	2	17.65	0	0.00	17.65	2	695	0.29%
2021/11/03	0	0.00	1	17.65	17.75	-1	709	-0.14%
2021/11/02	1	17.45	0	0.00	17.50	1	711	0.14%
2021/11/01	0	0.00	1	17.55	17.50	-1	711	-0.14%
2021/10/29	0	0.00	2	17.30	17.25	-2	709	-0.28%
2021/10/27	1	17.25	1	17.35	17.35	0	717	0.00%
2021/10/26	0	17.30	2	17.38	17.35	-2	720	-0.28%
2021/10/21	0	0.00	1	17.40	17.20	-1	743	-0.13%
2021/10/20	0	0.00	2	17.30	17.30	-2	756	-0.26%
2021/10/18	0	0.00	2	17.23	17.35	-2	818	-0.24%
2021/10/15	1	17.00	1	16.95	17.00	0	832	0.00%
2021/10/14	4	16.94	1	17.05	17.10	3	847	0.35%
2021/10/12	2	17.10	0	0.00	17.00	2	863	0.23%
2021/10/08	0	0.00	1	17.35	17.35	-1	874	-0.11%
2021/10/07	0	0.00	12	17.50	17.45	-12	892	-1.34%
2021/10/05	0.1	17.05	4	16.85	17.15	-3.9	932	-0.42%
2021/10/04	0	0.00	0.1	17.30	17.05	-0.1	941	-0.01%
2021/10/01	14	17.59	2.1	17.99	17.20	11.9	946	1.26%
2021/09/30	15.1	18.23	23	18.33	18.45	-7.9	933	-0.85%
2021/09/29	21	17.38	0	0.00	17.20	21	840	2.50%
2021/09/28	3	17.30	1	17.50	17.40	2	887	0.23%
2021/09/27	2	17.25	2	17.28	17.35	0	1,212	0.00%
2021/09/24	11	17.04	1	17.10	16.95	10	1,340	0.75%
2021/09/23	0.1	17.00	1	16.95	16.80	-0.9	1,476	-0.06%
2021/09/22	2	16.88	0	0.00	16.85	2	1,497	0.13%
2021/09/17	1	17.20	0	0.00	17.30	1	1,521	0.07%
2021/09/16	1	17.35	0	0.00	17.35	1	1,538	0.06%
2021/09/15	1	17.25	1	17.40	17.40	0	1,553	0.00%
2021/09/14	1	17.35	0	0.00	17.35	1	1,566	0.06%
2021/09/13	0.1	17.30	8.4	17.48	17.55	-8.3	1,599	-0.52%
2021/09/09	0	0.00	2	16.83	16.85	-2	1,647	-0.12%
2021/09/08	1.1	16.71	0	0.00	16.60	1.1	1,669	0.07%
2021/09/07	1	16.75	0	0.00	16.85	1	1,708	0.06%
2021/09/06	3	16.93	0	0.00	16.90	3	1,749	0.17%
2021/09/03	0	0.00	6	17.23	17.20	-6	1,779	-0.34%
2021/09/02	1.1	16.90	0	0.00	16.90	1.1	1,848	0.06%
2021/08/31	0	0.00	1	17.05	17.10	-1	2,049	-0.05%
2021/08/30	2	16.73	1	16.80	16.70	1	2,357	0.04%
2021/08/27	0	0.00	1	16.90	16.80	-1	3,204	-0.03%
2021/08/25	0.1	16.95	0.4	16.70	16.85	-0.4	3,655	-0.01%
2021/08/23	0.1	16.70	0	0.00	16.75	0.1	3,696	0.00%
2021/08/20	0.1	16.75	0	0.00	16.40	0.1	3,729	0.00%
2021/08/19	1	16.70	0	0.00	16.40	1	3,775	0.03%
2021/08/18	0	0.00	1	17.00	16.90	-1	3,878	-0.03%
2021/08/17	1.1	16.76	0	0.00	16.60	1.1	4,061	0.03%
2021/08/16	2	16.98	0	0.00	16.90	2	4,346	0.05%
2021/08/13	2	17.53	0	0.00	17.50	2	4,506	0.04%
2021/08/11	1	17.65	0	0.00	17.60	1	4,679	0.02%
2021/08/10	4	17.95	0	0.00	17.75	4	4,701	0.09%
2021/08/06	2	18.13	1	18.15	18.15	1	4,802	0.02%
2021/08/05	0	0.00	1	18.00	18.00	-1	4,854	-0.02%
2021/08/03	0	0.00	1	18.05	18.05	-1	5,228	-0.02%
2021/08/02	1	17.90	3	18.10	18.05	-2	5,416	-0.04%
2021/07/30	2	18.05	0	0.00	18.00	2	5,446	0.04%
2021/07/29	1	18.00	1	18.25	18.25	0	5,486	0.00%
2021/07/28	3	17.82	4	18.13	18.00	-1	5,528	-0.02%
2021/07/27	4	18.21	8	18.11	18.05	-4	5,782	-0.07%
2021/07/26	6	18.38	0	0.00	18.30	6	5,830	0.10%
2021/07/23	0	18.35	9	18.16	18.45	-9	5,860	-0.15%
2021/07/22	1.1	17.70	13	17.65	17.70	-11.9	5,879	-0.20%
2021/07/21	2	17.83	0	0.00	17.80	2	5,914	0.03%
2021/07/20	3.2	18.06	0	0.00	18.05	3.2	5,948	0.05%
2021/07/16	4	18.51	0	0.00	18.50	4	6,096	0.07%
2021/07/15	0	0.00	3	18.53	18.75	-3	6,128	-0.05%
2021/07/14	0	0.00	4	18.23	18.20	-4	6,169	-0.06%
2021/07/13	3	18.25	2	18.55	18.10	1	6,228	0.02%
2021/07/12	3	18.75	1	18.60	18.65	2	6,251	0.03%
2021/07/09	0	0.00	3	18.90	18.85	-3	6,289	-0.05%
2021/07/08	1	19.30	2	19.00	19.15	-1	6,350	-0.02%
2021/07/07	1	18.95	3	18.88	18.80	-2	6,448	-0.03%
2021/07/06	12	19.17	2.1	18.95	19.00	9.9	6,517	0.15%
2021/07/05	9	19.47	8	19.39	19.35	1	6,548	0.02%
2021/07/02	146.1	20.33	138	19.85	19.85	8.1	6,571	0.12%	大買/大賣/
2021/07/01	9	19.18	7	19.09	19.20	2	6,281	0.03%
2021/06/30	18	19.09	15	18.49	19.60	3	6,226	0.05%
2021/06/29	0	0.00	22	18.19	18.05	-22	6,212	-0.35%
2021/06/28	3	18.02	3	18.02	18.25	0	6,221	0.00%
2021/06/25	12	18.23	0	0.00	18.20	12	6,233	0.19%
2021/06/23	0	0.00	1	18.05	18.15	-1	6,508	-0.02%
2021/06/22	0	0.00	8	18.11	18.15	-8	6,503	-0.12%
2021/06/21	2.1	17.75	1	17.75	17.65	1.1	6,482	0.02%
2021/06/18	3	18.22	2	18.25	18.10	1	6,461	0.02%
2021/06/17	1	18.40	2	18.08	18.35	-1	6,457	-0.02%
2021/06/16	2	18.15	0	0.00	18.20	2	6,448	0.03%
2021/06/15	11	18.61	3	18.62	18.55	8	6,418	0.12%
2021/06/11	4	18.78	0.1	18.80	18.85	4	6,394	0.06%
2021/06/10	2	18.73	1	18.60	18.75	1	6,396	0.02%
2021/06/09	10.2	19.26	3	19.23	19.20	7.2	6,371	0.11%
2021/06/08	4	20.23	4	20.01	20.00	0	6,328	0.00%
2021/06/07	29.2	20.88	25.2	21.14	20.65	4	6,236	0.06%
2021/06/04	280	21.36	268.6	21.08	21.10	11.4	5,944	0.19%	大買/大賣/
2021/06/03	11.6	19.10	33	19.63	20.05	-21.4	5,144	-0.42%
2021/06/02	0	0.00	7	18.24	18.25	-7	4,742	-0.15%
2021/06/01	0	0.00	1	17.95	18.05	-1	4,718	-0.02%
2021/05/31	0	18.10	0	0.00	18.05	0	4,709	0.00%
2021/05/27	9	18.30	0	0.00	18.05	9	4,666	0.19%
2021/05/26	18	18.48	6	18.53	18.40	12	4,628	0.26%
2021/05/25	122	18.99	111.2	18.82	18.45	10.8	4,537	0.24%	大買/大賣/
2021/05/24	75.2	18.61	46.1	18.63	18.65	29.1	4,350	0.67%
2021/05/21	2	17.80	60	17.13	17.70	-58	4,061	-1.43%
2021/05/20	56	17.44	0	0.00	16.70	56	3,885	1.44%
2021/05/19	0	15.90	0	0.00	16.30	0	3,730	0.00%
2021/05/17	3	15.00	8	15.14	14.80	-5	3,687	-0.14%
2021/05/14	6	16.18	0	0.00	15.90	6	3,642	0.16%
2021/05/13	1.1	16.64	17	16.09	16.15	-16	3,588	-0.44%
2021/05/12	1.1	17.41	3	17.77	17.40	-1.9	3,529	-0.05%
2021/05/11	10	19.92	9	19.98	19.30	1	3,408	0.03%
2021/05/10	3	19.42	2.8	19.53	19.40	0.2	3,152	0.01%
2021/05/07	1.1	18.21	5	18.66	18.50	-4	2,964	-0.13%
2021/05/06	1	18.40	1	19.40	18.50	0	2,933	0.00%
2021/05/05	0	0.00	5	19.20	19.00	-5	2,890	-0.17%
2021/05/04	359	20.05	348	18.91	18.85	11	2,843	0.39%	大買/大賣/
2021/05/03	3.1	19.85	1	19.80	19.60	2.1	2,580	0.08%
2021/04/29	6.1	19.67	0	0.00	19.50	6.1	2,532	0.24%
2021/04/28	3	19.68	2.8	19.59	20.05	0.2	2,498	0.01%
2021/04/27	5.8	20.86	0	0.00	21.00	5.8	2,475	0.23%
2021/04/26	7	20.73	1	20.85	20.80	6	2,414	0.25%
2021/04/23	4.2	20.98	3	20.95	20.75	1.2	2,369	0.05%
2021/04/22	2.1	21.81	1	21.25	21.50	1.1	2,312	0.05%
2021/04/21	10	21.23	10	21.15	21.35	0	2,210	0.00%
2021/04/20	12	20.97	1	21.45	21.00	11	2,181	0.50%
2021/04/19	2	20.78	1	21.00	21.05	1	2,147	0.05%
2021/04/16	0	0.00	5	19.98	20.00	-5	2,076	-0.24%
2021/04/15	0	0.00	2	19.78	19.85	-2	2,035	-0.10%
2021/04/14	2	19.03	6	19.14	19.65	-4	1,998	-0.20%
2021/04/13	13	19.65	7	19.23	19.05	6	1,994	0.30%
2021/04/12	1	18.85	14	18.91	19.40	-13	1,905	-0.68%
2021/04/09	0	0.00	6	18.28	18.40	-6	1,861	-0.32%
2021/04/08	4	17.93	4.2	18.22	18.40	-0.2	1,969	-0.01%
2021/04/07	6	17.81	1	17.75	17.85	5	1,919	0.26%
2021/04/06	10.2	18.16	5	18.10	17.85	5.2	1,951	0.27%
2021/04/01	13.1	17.74	6.1	17.93	17.80	7	1,932	0.36%
2021/03/31	2	17.35	0	0.00	17.25	2	2,131	0.09%
2021/03/30	0	0.00	2	17.80	17.40	-2	2,417	-0.08%
2021/03/29	0.1	17.50	10.1	17.75	17.45	-10	2,384	-0.42%
2021/03/26	27.1	17.10	36	17.01	17.55	-8.9	2,294	-0.39%
2021/03/25	0	0.00	0.2	16.45	16.60	-0.2	2,108	-0.01%
2021/03/23	1.2	16.35	0	0.00	16.25	1.2	2,081	0.06%
2021/03/22	0	0.00	3	16.40	16.50	-3	2,064	-0.15%
2021/03/19	0	0.00	4	16.45	16.55	-4	2,050	-0.20%
2021/03/16	13	16.46	2	16.45	16.60	11	2,024	0.54%
2021/03/15	1	16.35	2	16.43	16.40	-1	1,999	-0.05%
2021/03/12	6	16.17	0	0.00	16.30	6	1,952	0.31%
2021/03/11	0	0.00	9	16.05	16.25	-9	1,911	-0.47%
2021/03/09	0	0.00	2	16.28	16.00	-2	1,882	-0.11%
2021/03/04	0	0.00	2	15.75	15.65	-2	1,839	-0.11%
2021/03/02	2	15.55	0	0.00	15.55	2	1,838	0.11%
2021/02/25	0	0.00	5	15.57	15.60	-5	1,837	-0.27%
2021/02/24	0	0.00	2	15.40	15.20	-2	1,838	-0.11%
2021/02/23	0	0.00	1	15.30	15.30	-1	1,840	-0.05%
2021/02/01	1	14.00	1	14.05	14.10	0	1,998	0.00%
2021/01/28	3	14.17	0	0.00	14.15	3	1,995	0.15%
2021/01/21	1	14.15	0	0.00	14.00	1	1,981	0.05%
2021/01/20	1	14.00	0	0.00	14.05	1	1,997	0.05%
2021/01/18	0	14.50	0	0.00	14.40	0	1,976	0.00%
2021/01/15	0	0.00	1	14.60	14.55	-1	1,967	-0.05%
2021/01/14	1	14.90	0	0.00	14.90	1	1,951	0.05%
2021/01/12	0.1	14.95	0	0.00	14.70	0.1	1,947	0.00%
2021/01/11	0	0.00	6	15.10	15.10	-6	1,925	-0.31%
2021/01/08	1	15.10	0	0.00	15.30	1	1,936	0.05%
2021/01/06	1	15.75	50	15.70	15.35	-49	1,905	-2.57%
2021/01/05	3	16.03	2	16.05	16.05	1	1,832	0.05%
2021/01/04	38	16.15	1	16.20	16.15	37	1,805	2.05%
2020/12/31	2	16.55	107	16.62	16.50	-105	1,755	-5.98%	大賣/鉅額交易
2020/12/30	2	16.03	0	0.00	15.90	2	1,572	0.13%
2020/12/29	4.1	16.34	5	15.98	16.05	-0.9	1,548	-0.06%
2020/12/28	3	15.90	50	15.99	16.00	-47	1,479	-3.18%
2020/12/25	142	16.15	50	16.67	15.80	92	1,422	6.47%	大買/
2020/12/24	114	16.03	13.6	16.17	16.20	100.4	1,103	9.10%	大買/
2020/12/21	5.6	14.79	2	14.93	14.95	3.6	798	0.45%
2020/12/18	3	14.60	0	0.00	14.60	3	792	0.38%
2020/12/09	0	0.00	1	14.75	14.60	-1	967	-0.10%
2020/12/07	0.1	14.70	0	0.00	14.80	0.1	965	0.01%
2020/12/01	0	0.00	1	15.20	15.00	-1	987	-0.10%
2020/11/30	0	0.00	1	14.85	15.10	-1	982	-0.10%
2020/11/27	1	14.80	0	0.00	14.85	1	964	0.10%
2020/11/25	1	14.80	0	0.00	14.75	1	953	0.10%
2020/11/24	0	0.00	3	14.90	14.85	-3	946	-0.32%
2020/11/23	1	14.90	3	14.97	15.00	-2	938	-0.21%
2020/11/20	12	14.84	11	14.81	14.90	1	935	0.11%
2020/11/19	3	14.67	3	14.70	14.90	0	943	0.00%
2020/11/18	1	14.20	0	0.00	14.70	1	926	0.11%
2020/11/17	1	14.15	0	0.00	14.25	1	912	0.11%
2020/11/16	4	14.35	0	0.00	14.25	4	928	0.43%
2020/11/13	2	14.30	0	0.00	14.40	2	950	0.21%
2020/11/09	3	14.08	1	14.00	14.05	2	1,023	0.20%
2020/11/05	2	13.95	0	0.00	13.95	2	1,013	0.20%
2020/10/28	0	0.00	1	14.10	14.05	-1	1,017	-0.10%
2020/10/27	1	13.95	0	0.00	14.00	1	1,004	0.10%
2020/10/21	0	0.00	1	13.95	14.00	-1	1,010	-0.10%
2020/10/19	1	13.95	1	13.95	13.95	0	1,013	0.00%
2020/09/24	0	0.00	2	13.50	13.50	-2	987	-0.20%
2020/09/21	2	14.15	1	14.30	14.30	1	955	0.10%
2020/09/04	1	13.50	0	0.00	13.55	1	875	0.11%
2020/09/02	1	13.55	0	0.00	13.55	1	870	0.11%
2020/09/01	0	0.00	2	13.65	13.60	-2	870	-0.23%
2020/08/27	1	13.60	1	13.65	13.50	0	895	0.00%
2020/08/20	0	0.00	1	13.80	13.80	-1	813	-0.12%
2020/08/18	1	14.05	0	0.00	14.05	1	717	0.14%
2020/08/17	3	14.15	1	14.15	14.05	2	697	0.29%
2020/08/14	2	13.60	1	13.65	13.60	1	640	0.16%
2020/08/06	1	12.90	0	0.00	12.95	1	606	0.16%
2020/07/30	0	0.00	1	13.10	13.10	-1	658	-0.15%
2020/07/27	0	0.00	1	12.95	12.95	-1	658	-0.15%
2020/07/10	0	0.00	5	12.90	12.90	-5	656	-0.76%
2020/07/06	0	0.00	1	13.00	13.00	-1	658	-0.15%
2020/06/24	5	13.10	0	0.00	12.90	5	671	0.75%
2020/06/22	20	13.40	20	13.25	13.00	0	662	0.00%
2020/06/18	1	13.00	1	13.10	12.90	0	633	0.00%
2020/06/16	0	0.00	1	12.10	12.25	-1	559	-0.18%
2020/06/08	0	0.00	1	12.55	12.60	-1	624	-0.16%
2020/06/04	2	12.23	0	0.00	12.50	2	623	0.32%
2020/06/02	0	0.00	1	12.10	12.00	-1	606	-0.16%
2020/06/01	0	0.00	3	12.05	12.05	-3	603	-0.50%
2020/05/28	0	0.00	1	12.15	11.95	-1	608	-0.16%
2020/05/21	2	11.95	0	0.00	12.00	2	621	0.32%
2020/05/08	1	12.35	0.1	11.90	11.90	0.9	569	0.16%
2020/04/30	1	11.65	2	11.68	11.75	-1	530	-0.19%
2020/04/29	1	11.60	0	0.00	11.65	1	540	0.19%
2020/04/28	1	11.50	0	0.00	11.45	1	537	0.19%
2020/04/15	1	11.60	0	0.00	11.60	1	541	0.18%
2020/04/09	1	11.40	0	0.00	11.30	1	528	0.19%
2020/03/26	0	0.00	1	11.00	11.25	-1	522	-0.19%
2020/03/12	0	0.00	5	12.40	12.45	-5	439	-1.14%
2020/02/04	0	13.80	0	0.00	13.90	0	541	0.00%
2020/01/16	0	0.00	1	14.30	14.30	-1	513	-0.19%
2020/01/03	0	0.00	1	14.35	14.40	-1	551	-0.18%
2020/01/02	0	0.00	1	14.45	14.35	-1	551	-0.18%
2019/12/26	0	0.00	1	14.35	14.40	-1	541	-0.18%
2019/12/25	0	0.00	1	14.40	14.40	-1	547	-0.18%
2019/12/23	0	0.00	2	14.15	14.20	-2	544	-0.37%
2019/12/17	0	0.00	1	14.20	14.25	-1	546	-0.18%
2019/12/16	0	0.00	5	14.11	14.20	-5	555	-0.90%
2019/12/13	0	0.00	3	13.97	14.00	-3	547	-0.55%
2019/12/11	0	0.00	4	14.00	14.10	-4	554	-0.72%
2019/12/10	0	0.00	3	14.00	14.05	-3	558	-0.54%
2019/11/19	2	14.00	0	0.00	13.95	2	635	0.31%
2019/11/08	0	0.00	1	14.30	14.25	-1	725	-0.14%
2019/11/05	0	0.00	1	14.50	14.40	-1	717	-0.14%
2019/11/04	0	0.00	1	14.50	14.50	-1	724	-0.14%
2019/11/01	2	14.40	0	0.00	14.40	2	723	0.28%
2019/10/15	0	0.00	1	13.90	13.95	-1	652	-0.15%
2019/10/03	0	0.00	0.9	14.00	14.00	-0.9	743	-0.12%
2019/09/20	1	14.00	0	0.00	14.05	1	757	0.13%
2019/08/27	1	13.65	0	0.00	13.70	1	914	0.11%
2019/08/26	0	0.00	2	13.95	14.00	-2	922	-0.22%
2019/08/22	0	0.00	1	14.15	14.05	-1	936	-0.11%
2019/08/21	3	14.03	0	0.00	14.05	3	1,021	0.29%
2019/08/16	0	0.00	1	14.20	14.25	-1	1,021	-0.10%
2019/08/14	0	0.00	5	13.85	13.90	-5	1,006	-0.50%
2019/08/08	1	13.70	0	0.00	13.75	1	1,071	0.09%
2019/08/06	1	13.65	0	0.00	13.70	1	1,168	0.09%
2019/08/05	4	13.79	0	0.00	13.75	4	1,163	0.34%
2019/08/02	5	13.91	0	0.00	13.90	5	1,162	0.43%
2019/07/31	2	14.00	0	0.00	14.05	2	1,127	0.18%
2019/07/29	0	0.00	20	13.95	13.95	-20	1,135	-1.76%
2019/07/24	2.1	13.85	0	0.00	13.90	2.1	1,191	0.18%
2019/07/19	0	0.00	5	14.05	14.05	-5	1,212	-0.41%
2019/07/15	0.1	13.80	0	0.00	13.80	0.1	1,231	0.00%
2019/07/01	2	13.95	0	0.00	13.95	2	1,311	0.15%
2019/06/26	0	0.00	10	13.95	13.90	-10	1,329	-0.75%
2019/06/25	3	14.65	21	14.60	14.65	-18	1,324	-1.36%
2019/06/14	2	14.60	0	0.00	14.55	2	1,306	0.15%
2019/06/12	0	0.00	6	14.54	14.55	-6	1,395	-0.43%
2019/06/11	0	0.00	50	14.68	14.60	-50	1,389	-3.60%
2019/06/06	1	14.80	75	14.76	14.75	-74	1,369	-5.40%
2019/05/29	0	0.00	2	14.60	14.75	-2	1,288	-0.16%
2019/05/28	20	15.15	0	0.00	14.65	20	1,273	1.57%
2019/05/27	0	0.00	4	14.90	14.90	-4	1,187	-0.34%
2019/05/24	10	14.75	2	14.75	14.65	8	1,166	0.69%
2019/05/23	5	14.54	0	0.00	14.65	5	1,156	0.43%
2019/05/22	15	14.65	0	0.00	14.60	15	1,154	1.30%
2019/05/21	0	0.00	9	14.69	14.65	-9	1,146	-0.78%
2019/05/20	4	14.60	0	0.00	14.70	4	1,131	0.35%
2019/05/17	0	0.00	20	14.48	14.45	-20	1,107	-1.81%
2019/05/15	20	14.50	0	0.00	14.50	20	1,071	1.87%
2019/05/14	22	14.36	0	0.00	14.30	22	1,036	2.12%
2019/05/10	6	13.68	0	0.00	13.80	6	977	0.61%
2019/05/09	6	13.93	0	0.00	13.90	6	966	0.62%
2019/05/08	1	14.10	0	0.00	14.10	1	970	0.10%
2019/05/07	1	14.15	0	0.00	14.20	1	962	0.10%
2019/05/06	15	14.12	7	14.13	14.10	8	955	0.84%
2019/05/03	2	14.35	0	0.00	14.45	2	935	0.21%
2019/05/02	16	14.28	1	14.25	14.30	15	903	1.66%
2019/04/26	1	13.95	0	0.00	13.95	1	866	0.12%
2019/04/23	3	14.05	0	0.00	14.05	3	830	0.36%
2019/04/22	4	13.99	0	0.00	13.95	4	799	0.50%
2019/04/18	1	13.80	0	0.00	13.75	1	772	0.13%
2019/04/15	1	14.00	0	0.00	13.95	1	740	0.14%
2019/04/11	0	0.00	6	13.80	13.80	-6	713	-0.84%
2019/04/10	10	13.95	0	0.00	14.00	10	703	1.42%
2019/04/09	20	14.13	0	0.00	14.05	20	694	2.88%
2019/04/03	5	13.60	5	13.60	13.60	0	611	0.00%
2019/04/02	0	0.00	1	13.50	13.50	-1	607	-0.16%
2019/03/28	15	13.48	0	0.00	13.45	15	566	2.65%
2019/03/20	0	0.00	5	13.45	13.45	-5	608	-0.82%
2019/03/18	10	13.63	4	13.53	13.50	6	603	1.00%
2019/03/15	16	13.46	0	0.00	13.45	16	589	2.71%
2019/03/08	1	12.80	0	0.00	12.85	1	543	0.18%
2019/02/20	1	12.90	0	0.00	12.90	1	539	0.19%
2019/02/15	3	12.90	0	0.00	12.85	3	538	0.56%
2019/02/12	0	0.00	2	12.75	12.80	-2	528	-0.38%
2019/01/28	3	12.70	0	0.00	12.75	3	500	0.60%
2018/12/14	5	12.95	6	12.89	13.00	-1	812	-0.12%
2018/12/10	0	0.00	1	12.60	12.60	-1	799	-0.13%
2018/12/07	0	0.00	2	12.50	12.50	-2	796	-0.25%
2018/12/06	0	0.00	2	12.50	12.35	-2	796	-0.25%
2018/12/04	2	12.70	0	0.00	12.65	2	807	0.25%
2018/12/03	1	12.75	0	0.00	12.80	1	820	0.12%
2018/11/27	1	12.25	0	0.00	12.25	1	817	0.12%
2018/11/26	1	12.25	0	0.00	12.30	1	820	0.12%
2018/11/19	3	12.35	0	0.00	12.45	3	869	0.34%
2018/10/29	0.5	12.10	0	0.00	12.10	0.5	1,087	0.05%
2018/10/18	0	0.00	3	12.70	12.65	-3	1,096	-0.27%
2018/09/28	0	0.00	1	14.00	13.95	-1	1,114	-0.09%
2018/09/27	13	14.05	12	14.12	14.05	1	1,118	0.09%
2018/09/20	1	13.60	0	0.00	13.55	1	1,228	0.08%
2018/09/14	0	0.00	3	13.40	13.40	-3	1,206	-0.25%
2018/09/05	0	0.00	1	13.60	13.60	-1	1,379	-0.07%
2018/09/03	0	0.00	1	13.70	13.60	-1	1,432	-0.07%
2018/08/31	0	0.00	5	13.80	13.85	-5	1,431	-0.35%
2018/08/30	6	13.80	0	0.00	13.75	6	1,460	0.41%
2018/08/13	0	0.00	50	13.96	13.85	-50	1,661	-3.01%
2018/08/10	1	14.10	0	0.00	14.05	1	1,721	0.06%
2018/08/09	50	14.00	0	0.00	13.95	50	1,811	2.76%
2018/07/11	0.3	13.45	0	0.00	13.45	0.3	2,575	0.01%
2018/07/06	0	0.00	1	13.55	13.65	-1	2,634	-0.04%
2018/07/05	0	0.00	1	14.05	14.05	-1	2,645	-0.04%
2018/07/04	4	14.85	0	0.00	14.90	4	2,724	0.15%
2018/07/03	1	14.95	0	0.00	14.75	1	3,050	0.03%
2018/07/02	1	15.05	0	0.00	14.85	1	3,169	0.03%
2018/06/27	0	0.00	5	14.70	14.70	-5	3,352	-0.15%
2018/06/22	4	14.50	3	14.55	14.50	1	3,350	0.03%
2018/06/15	3	14.80	0	0.00	14.80	3	3,365	0.09%
2018/06/14	1	14.35	0	0.00	14.85	1	3,258	0.03%
2018/06/05	4	14.84	0	0.00	14.75	4	3,202	0.12%
2018/06/04	0.2	14.90	0	0.00	14.95	0.2	3,184	0.01%
2018/06/01	2	14.98	2	15.05	14.85	0	3,138	0.00%
2018/05/31	0	0.00	4	14.70	14.70	-4	3,102	-0.13%
2018/05/25	0	0.00	3	14.68	14.55	-3	3,102	-0.10%
2018/05/23	0	0.00	45	14.65	14.65	-45	3,135	-1.44%
2018/05/21	50	14.90	0	0.00	14.90	50	3,144	1.59%
2018/05/18	10	14.85	100	14.90	14.80	-90	3,172	-2.84%
2018/05/17	10	14.79	3	14.90	14.90	7	3,130	0.22%
2018/05/16	12	15.25	15	15.32	15.20	-3	3,027	-0.10%
2018/05/15	100	14.45	1	14.20	14.45	99	2,559	3.87%
2018/05/11	0	0.00	5	14.10	13.85	-5	2,513	-0.20%
2018/05/10	10	14.00	1	14.10	14.00	9	2,510	0.36%
2018/05/09	5	14.10	0	0.00	14.10	5	2,520	0.20%
2018/05/07	0	0.00	1	14.10	14.05	-1	2,544	-0.04%
2018/05/04	0	0.00	2	14.00	13.90	-2	2,560	-0.08%
2018/04/30	0	0.00	1	14.15	14.05	-1	2,573	-0.04%
2018/04/24	3	13.85	0	0.00	13.70	3	2,594	0.12%
2018/04/19	0	0.00	2	14.20	14.10	-2	2,616	-0.08%
2018/04/17	6	14.20	3	13.95	13.95	3	2,689	0.11%
2018/04/16	3	14.40	1	14.35	14.40	2	2,880	0.07%
2018/04/11	0	0.00	4	14.35	14.30	-4	3,074	-0.13%
2018/04/10	4	14.61	7	14.66	14.50	-3	3,070	-0.10%
2018/04/09	3	15.53	8	15.21	15.05	-5	3,002	-0.17%
2018/04/03	1	14.85	15	14.69	14.65	-14	2,654	-0.53%
2018/04/02	10	14.57	17	14.75	14.80	-7	2,529	-0.28%
2018/03/31	0	0.00	13	14.35	14.45	-13	2,415	-0.54%
2018/03/30	0	0.00	7	14.00	13.95	-7	2,314	-0.30%
2018/03/27	17	13.71	0	0.00	13.65	17	2,644	0.64%
2018/03/26	0	13.75	0	0.00	13.80	0	2,654	0.00%
2018/03/23	2	13.45	2	13.70	13.75	0	2,720	0.00%
2018/03/21	0	0.00	1	14.00	14.10	-1	2,722	-0.04%
2018/03/14	0	0.00	1	14.05	14.05	-1	3,262	-0.03%
2018/03/09	0	0.00	20	13.90	13.90	-20	3,458	-0.58%
2018/03/08	20	14.05	0	0.00	14.00	20	3,732	0.54%
2018/03/06	0	0.00	2	14.20	14.00	-2	3,809	-0.05%
2018/03/05	0	0.00	29	14.05	13.90	-29	3,905	-0.74%
2018/03/02	2	14.00	438	13.88	13.85	-436	3,924	-11.11%	大賣/鉅額交易
2018/03/01	20	13.75	0	0.00	14.00	20	3,955	0.51%
2018/02/26	40	14.15	0	0.00	14.05	40	4,026	0.99%
2018/02/23	402	14.12	2	14.10	14.10	400	4,164	9.61%	大買/鉅額交易
2018/02/12	0	0.00	6	13.40	13.65	-6	4,596	-0.13%
2018/02/09	2	12.20	0	0.00	12.85	2	5,095	0.04%
2018/02/08	1	12.60	0	0.00	12.60	1	5,469	0.02%
2018/02/06	1	12.40	0	0.00	12.40	1	5,654	0.02%
2018/01/29	1	13.90	0	0.00	13.95	1	5,820	0.02%
2018/01/24	4	14.00	0	0.00	14.10	4	5,877	0.07%
2018/01/19	6	14.12	0	0.00	14.10	6	6,001	0.10%
2018/01/18	2	14.30	1	14.50	14.30	1	6,045	0.02%
2018/01/17	1	14.35	0	0.00	14.35	1	6,362	0.02%
2018/01/12	2	14.45	2	14.50	14.45	0	7,011	0.00%
2018/01/11	10	14.58	14	14.72	14.45	-4	7,198	-0.06%
2018/01/10	9	14.88	10	14.78	14.70	-1	7,291	-0.01%
2018/01/09	0.1	14.55	12	14.78	14.55	-11.9	7,105	-0.17%
2018/01/08	0	0.00	10	14.53	14.50	-10	7,033	-0.14%
2018/01/05	0	0.00	10	14.53	14.45	-10	7,025	-0.14%
2018/01/04	2	14.30	0	0.00	14.25	2	7,073	0.03%
2018/01/03	0	0.00	5	14.30	14.30	-5	7,296	-0.07%