永捷 (4714)-元大券商分點個股進出

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
20.25
漲跌
▼0.30
漲幅
-1.46%
成交量
5,150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

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－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/04/25	143	20.74	144	20.77	20.25	-1	14,841	-0.01%	大買/大賣/
2024/04/24	296	20.59	296	20.65	20.55	0	14,771	0.00%	大買/大賣/
2024/04/23	123	19.85	193	19.63	19.70	-70	14,627	-0.48%	大買/大賣/
2024/04/22	168	20.41	204	20.40	20.00	-36	14,591	-0.25%	大買/大賣/
2024/04/19	183	19.59	141	19.59	19.50	42	14,502	0.29%	大買/大賣/
2024/04/18	37	20.42	36	20.47	20.40	1	14,417	0.01%
2024/04/17	54	20.73	54	20.73	20.80	0	14,364	0.00%
2024/04/16	262	20.26	325.2	20.15	19.95	-63.2	14,312	-0.44%	大買/大賣/
2024/04/15	145	21.70	142	21.76	21.25	3	14,175	0.02%	大買/大賣/
2024/04/12	67	22.38	61	22.49	22.30	6	14,070	0.04%
2024/04/11	483.2	22.87	520	22.97	22.70	-36.8	13,992	-0.26%	大買/大賣/
2024/04/10	75	22.30	81	22.34	22.30	-6	13,756	-0.04%
2024/04/09	239	22.75	237	22.85	22.25	2	13,680	0.01%	大買/大賣/
2024/04/08	548	23.14	551	23.20	23.00	-3	13,531	-0.02%	大買/大賣/
2024/04/03	191	22.70	177	22.66	22.75	14	13,308	0.11%	大買/大賣/
2024/04/02	440	23.02	499	23.05	22.95	-59	13,193	-0.45%	大買/大賣/
2024/04/01	193	23.06	181	23.09	22.85	12	12,994	0.09%	大買/大賣/
2024/03/29	114	22.83	106	22.80	22.10	8	12,758	0.06%	大買/大賣/
2024/03/28	858	23.67	792	23.70	22.50	66	12,609	0.52%	大買/大賣/
2024/03/27	232	22.29	244	22.43	22.90	-12	11,844	-0.10%	大買/大賣/
2024/03/26	140	22.03	123	22.22	21.05	17	11,505	0.15%	大買/大賣/
2024/03/25	717	23.01	712	23.02	22.60	5	11,366	0.04%	大買/大賣/
2024/03/22	1,694	23.43	1,681	23.36	22.60	13	11,116	0.12%	大買/大賣/
2024/03/21	506	23.06	505	23.13	23.00	1	10,689	0.01%	大買/大賣/
2024/03/20	816	23.13	804	23.17	23.40	12	10,459	0.11%	大買/大賣/
2024/03/19	496	22.69	508	22.72	22.70	-12	10,056	-0.12%	大買/大賣/
2024/03/18	2,030.5	23.22	2,025	23.25	22.90	5.5	9,789	0.06%	大買/大賣/
2024/03/15	4,393.2	22.62	4,285	22.60	22.65	108.2	9,190	1.18%	大買/大賣/鉅額交易
2024/03/14	637	21.06	697	21.10	22.00	-60	7,989	-0.75%	大買/大賣/
2024/03/13	651	20.52	654	20.65	20.00	-3	7,736	-0.04%	大買/大賣/
2024/03/12	1,068	21.96	1,058	22.04	21.55	10	7,475	0.13%	大買/大賣/
2024/03/11	22	23.00	5	23.00	23.00	17	7,050	0.24%
2024/03/08	0	0.00	0.5	22.95	22.20	-0.5	6,980	-0.01%
2024/03/07	2	24.65	3	24.65	24.65	-1	6,902	-0.01%
2024/03/06	52	27.40	1	26.75	27.35	51	6,770	0.75%
2024/03/05	8	25.15	0	0.00	26.70	8	6,686	0.12%
2024/03/04	4	23.75	50	23.70	24.30	-46	6,652	-0.69%
2024/03/01	1	23.50	6	24.05	23.65	-5	6,621	-0.08%
2024/02/29	3.5	22.50	6	23.55	23.55	-2.5	6,597	-0.04%
2024/02/27	56	23.06	0	0.00	22.05	56	6,519	0.86%
2024/02/26	3	23.20	20	22.87	22.95	-17	6,430	-0.26%
2024/02/23	24	22.53	23	22.71	23.00	1	6,300	0.02%
2024/02/22	5	21.44	25	21.48	21.45	-20	6,018	-0.33%
2024/02/21	32	20.17	21	20.46	20.45	11	5,832	0.19%
2024/02/20	6,395	21.19	6,361	21.25	20.00	34	5,720	0.59%	大買/大賣/
2024/02/19	3,331	20.32	3,942	20.34	20.80	-611	4,079	-14.98%	大買/大賣/鉅額交易
2024/02/16	1,561	18.49	924	18.29	18.95	637	3,185	20.00%	大買/大賣/鉅額交易
2024/02/15	2,178	16.23	2,537	16.33	17.25	-359	2,817	-12.74%	大買/大賣/鉅額交易
2024/02/05	959	15.47	648.1	15.39	15.70	310.9	2,238	13.89%	大買/大賣/鉅額交易
2024/02/02	144	14.29	146	14.30	14.30	-2	1,844	-0.11%	大買/大賣/
2024/02/01	48	14.01	47	14.04	13.95	1	1,681	0.06%
2024/01/31	52	13.88	52	13.89	13.80	0	1,634	0.00%
2024/01/30	12	13.74	14	13.75	13.70	-2	1,615	-0.12%
2024/01/29	29	13.57	27	13.62	13.60	2	1,612	0.12%
2024/01/26	18	13.61	19.5	13.62	13.55	-1.5	1,613	-0.09%
2024/01/25	43	13.51	32	13.59	13.65	11	1,616	0.68%
2024/01/24	200	14.00	210	14.16	13.70	-10	1,604	-0.62%	大買/大賣/
2024/01/23	198	14.11	200	14.09	14.30	-2	1,483	-0.13%	大買/大賣/
2024/01/22	33	13.32	33	13.35	13.75	0	1,300	0.00%
2024/01/19	5	13.06	5	13.06	13.10	0	1,279	0.00%
2024/01/18	7	13.28	8	13.29	13.05	-1	1,309	-0.08%
2024/01/17	16	13.49	16	13.65	13.40	0	1,334	0.00%
2024/01/16	36	13.53	36	13.46	13.50	0	1,383	0.00%
2024/01/15	13	13.06	15	13.19	13.05	-2	1,554	-0.13%
2024/01/12	3	12.77	3	12.85	12.75	0	1,589	0.00%
2024/01/11	10	12.87	10	12.90	12.85	0	1,629	0.00%
2024/01/10	5	12.98	2	13.00	13.00	3	1,653	0.18%
2024/01/08	3	13.28	3	13.30	13.25	0	1,784	0.00%
2024/01/04	2	13.30	2	13.30	13.30	0	1,886	0.00%
2024/01/03	9	13.33	9	13.30	13.30	0	2,019	0.00%
2024/01/02	6	13.63	6	13.62	13.60	0	2,156	0.00%
2023/12/29	3	13.55	3	13.70	13.55	0	2,156	0.00%
2023/12/28	5	13.60	5	13.67	13.60	0	2,145	0.00%
2023/12/27	4	13.59	3	13.63	13.55	1	2,146	0.05%
2023/12/26	10	13.58	10	13.63	13.60	0	2,151	0.00%
2023/12/25	16	13.43	16	13.44	13.40	0	2,140	0.00%
2023/12/22	86	13.56	6	13.52	13.45	80	2,129	3.76%
2023/12/21	9	13.59	9	13.62	13.55	0	2,127	0.00%
2023/12/20	133	13.71	13	13.71	13.65	120	2,126	5.64%	大買/鉅額交易
2023/12/19	22	13.60	22	13.64	13.60	0	2,121	0.00%
2023/12/18	2	13.75	2	13.65	13.80	0	2,116	0.00%
2023/12/14	2	13.75	2	13.75	13.70	0	2,129	0.00%
2023/12/13	4	13.84	4	13.84	13.75	0	2,178	0.00%
2023/12/12	4	13.75	4	13.84	13.70	0	2,197	0.00%
2023/12/11	12	13.65	12	13.69	13.60	0	2,183	0.00%
2023/12/08	10.5	13.68	9.1	13.73	13.75	1.4	2,176	0.06%
2023/12/07	11	13.85	12.3	13.87	13.80	-1.3	2,160	-0.06%
2023/12/06	9	13.96	9	13.95	13.90	0	2,145	0.00%
2023/12/05	22	14.06	22	14.09	14.10	0	2,134	0.00%
2023/12/04	30	14.14	30	14.17	14.05	0	2,123	0.00%
2023/12/01	32	14.36	32	14.37	14.25	0	2,104	0.00%
2023/11/30	77	14.45	76	14.50	14.50	1	2,091	0.05%
2023/11/29	160	14.49	183	14.55	14.35	-23	2,046	-1.12%	大買/大賣/
2023/11/28	71	14.20	119	14.26	14.25	-48	1,957	-2.45%	大賣/
2023/11/27	78	14.02	79	14.05	13.75	-1	1,861	-0.05%
2023/11/24	55	13.94	62	13.87	14.10	-7	1,797	-0.39%
2023/11/22	38	13.76	38	13.81	13.75	0	1,723	0.00%
2023/11/21	40	13.74	39	13.74	13.60	1	1,718	0.06%
2023/11/20	87	14.08	88	14.14	13.90	-1	1,698	-0.06%
2023/11/17	61	14.03	61	14.03	13.95	0	1,651	0.00%
2023/11/16	19	13.58	19	13.65	13.60	0	1,606	0.00%
2023/11/15	19	13.57	25	13.57	13.65	-6	1,602	-0.37%
2023/11/14	9	13.13	9	13.20	13.25	0	1,591	0.00%
2023/11/13	27	13.15	43	13.15	13.05	-16	1,583	-1.01%
2023/11/10	15	13.60	18	13.63	13.50	-3	1,568	-0.19%
2023/11/09	12	13.66	14	13.68	13.70	-2	1,560	-0.13%
2023/11/08	11	13.60	11	13.59	13.50	0	1,569	0.00%
2023/11/07	10	13.83	6	13.83	13.75	4	1,573	0.25%
2023/11/06	11	13.76	15	13.80	13.85	-4	1,582	-0.25%
2023/11/03	19	13.64	19	13.69	13.60	0	1,583	0.00%
2023/11/02	17	13.41	20	13.45	13.50	-3	1,583	-0.19%
2023/11/01	16	13.34	16	13.32	13.35	0	1,589	0.00%
2023/10/31	30	13.62	31	13.66	13.30	-1	1,648	-0.06%
2023/10/30	36	13.71	36	13.75	13.65	0	1,629	0.00%
2023/10/27	47	14.01	46	14.08	13.80	1	1,620	0.06%
2023/10/26	59	14.06	59	14.08	13.90	0	1,608	0.00%
2023/10/25	59	14.04	41	14.14	13.90	18	1,588	1.13%
2023/10/24	107	13.83	103	13.88	14.25	4	1,576	0.25%	大買/大賣/
2023/10/23	693	14.46	708	14.49	14.00	-15	1,541	-0.97%	大買/大賣/
2023/10/20	63	13.95	72	13.96	13.90	-9	1,379	-0.65%
2023/10/19	69	13.84	69	13.88	13.85	0	1,365	0.00%
2023/10/18	71	13.82	71	13.87	13.65	0	1,337	0.00%
2023/10/17	169	13.98	169	14.01	13.85	0	1,363	0.00%	大買/大賣/
2023/10/16	242	14.04	239	14.06	13.80	3	1,334	0.23%	大買/大賣/
2023/10/13	87	13.74	85	13.80	13.55	2	1,363	0.15%
2023/10/12	12	13.30	11	13.32	13.40	1	1,416	0.07%
2023/10/11	172	14.44	164	14.49	14.05	8	1,359	0.59%	大買/大賣/
2023/10/06	58	13.77	60	13.83	13.85	-2	1,232	-0.16%
2023/10/05	1	13.15	1	13.15	12.95	0	1,085	0.00%
2023/10/03	13	13.29	1	13.25	13.30	12	1,086	1.10%
2023/10/02	10	13.32	1	13.20	13.40	9	1,088	0.83%
2023/09/28	9	13.10	0	0.00	13.10	9	1,077	0.84%
2023/09/27	1	13.00	1	13.00	13.00	0	1,081	0.00%
2023/09/26	1	13.10	1	13.25	13.00	0	1,080	0.00%
2023/09/22	18	13.09	18	13.07	13.15	0	1,096	0.00%
2023/09/21	13	13.18	13	13.18	13.20	0	1,092	0.00%
2023/09/20	17	13.36	18	13.40	13.40	-1	1,085	-0.09%
2023/09/19	11	13.62	11	13.76	13.35	0	1,080	0.00%
2023/09/18	27	13.58	27	13.60	13.65	0	1,052	0.00%
2023/09/15	14	13.13	14	13.22	13.30	0	998	0.00%
2023/09/14	1	12.65	1	12.70	12.70	0	971	0.00%
2023/09/12	2	12.55	2	12.70	12.55	0	976	0.00%
2023/09/11	2	12.75	2	12.90	12.75	0	973	0.00%
2023/09/08	2	12.75	2	12.80	12.80	0	974	0.00%
2023/09/07	2	12.80	2	12.83	12.80	0	977	0.00%
2023/09/06	2	13.00	2	12.83	12.80	0	982	0.00%
2023/09/05	2	12.80	2	12.90	13.05	0	982	0.00%
2023/09/01	0	0.00	0	12.75	12.85	0	996	0.00%
2023/08/31	2	12.55	2	12.55	12.65	0	1,017	0.00%
2023/08/30	2	12.50	2	12.55	12.55	0	1,091	0.00%
2023/08/29	4	12.45	4	12.44	12.45	0	1,097	0.00%
2023/08/28	5	12.50	5	12.57	12.50	0	1,095	0.00%
2023/08/25	4	12.58	4	12.61	12.65	0	1,098	0.00%
2023/08/24	2	12.50	2	12.45	12.45	0	1,153	0.00%
2023/08/23	1	12.45	1	12.50	12.45	0	1,153	0.00%
2023/08/21	2	12.45	2	12.50	12.50	0	1,153	0.00%
2023/08/18	3	12.60	3	12.55	12.55	0	1,158	0.00%
2023/08/17	3	12.52	3	12.52	12.55	0	1,156	0.00%
2023/08/16	6	12.38	6	12.38	12.45	0	1,155	0.00%
2023/08/15	5	12.49	5	12.50	12.50	0	1,150	0.00%
2023/08/14	33	12.49	33	12.55	12.40	0	1,149	0.00%
2023/08/11	23	12.84	23	12.90	12.75	0	1,133	0.00%
2023/08/10	18	13.10	18	13.13	13.10	0	1,117	0.00%
2023/08/09	6	13.43	7	13.60	13.30	-1	1,103	-0.09%
2023/08/08	11	13.61	8	13.71	13.55	3	1,093	0.27%
2023/08/07	6	13.71	9	13.71	13.75	-3	1,087	-0.28%
2023/08/04	71	13.78	71	13.86	13.85	0	1,070	0.00%
2023/08/02	9	13.14	9	13.12	13.05	0	1,000	0.00%
2023/08/01	24	13.16	34	13.14	13.20	-10	995	-1.00%
2023/07/31	27	13.20	27	13.22	13.00	0	990	0.00%
2023/07/28	9	13.47	9	13.48	13.40	0	972	0.00%
2023/07/27	43	13.71	43	13.77	13.60	0	965	0.00%
2023/07/26	20	13.59	30	13.61	13.80	-10	946	-1.06%
2023/07/25	117	13.66	117	13.69	13.50	0	943	0.00%	大買/大賣/
2023/07/24	57	13.01	57	12.94	13.25	0	935	0.00%
2023/07/21	63	13.28	64	13.32	13.10	-1	918	-0.11%
2023/07/20	146	13.41	145	13.43	13.20	1	908	0.11%	大買/大賣/
2023/07/19	7	12.80	0	0.00	12.80	7	872	0.80%
2023/07/18	36	13.61	33	13.70	13.15	3	847	0.35%
2023/07/17	23	13.20	3	12.90	13.25	20	736	2.71%
2023/07/14	3	12.05	3	12.15	12.05	0	681	0.00%
2023/07/11	1	11.90	1	12.05	11.90	0	720	0.00%
2023/06/12	6	12.62	6	12.62	12.50	0	668	0.00%
2023/06/09	2	12.85	2	12.85	12.85	0	660	0.00%
2023/06/08	3	12.92	5	12.93	12.85	-2	656	-0.30%
2023/06/06	6	13.17	7	13.19	12.95	-1	632	-0.16%
2023/06/05	24	13.21	27	13.21	13.40	-3	604	-0.50%
2023/05/31	1	12.55	1	12.40	12.55	0	514	0.00%
2023/05/30	64	12.78	61	12.84	12.45	3	506	0.59%
2023/05/17	2	12.20	0	0.00	12.15	2	429	0.47%
2023/05/11	1	11.95	0	0.00	11.85	1	417	0.24%
2023/05/08	6	12.05	6	12.00	12.00	0	406	0.00%
2023/05/03	2	12.30	2	12.35	12.15	0	396	0.00%
2023/05/02	6	12.25	6	12.28	12.15	0	388	0.00%
2023/04/28	5	12.51	5	12.78	12.45	0	380	0.00%
2023/04/27	3	12.65	3	12.45	12.85	0	351	0.00%
2023/04/25	6	12.08	6	12.08	11.95	0	291	0.00%
2023/04/24	4	12.51	4	12.45	12.20	0	281	0.00%
2023/04/19	22	12.16	51	12.32	12.00	-29	244	-11.88%
2023/04/18	36	12.21	7	11.94	12.35	29	204	14.19%
2023/04/17	0	0.00	3	11.25	11.25	-3	146	-2.05%
2023/04/14	3	11.15	3	11.25	11.10	0	141	0.00%
2023/04/13	2	11.05	2	11.00	11.00	0	139	0.00%
2023/03/28	0	11.27	0	0.00	11.20	0	124	0.00%
2023/03/27	0	11.30	0	0.00	11.25	0	122	0.00%
2023/03/24	0	11.21	0	0.00	11.10	0	121	0.00%
2023/03/23	0	10.95	0	0.00	10.90	0	115	0.00%
2023/03/16	1	10.90	1	11.05	10.85	0	112	0.00%
2023/03/13	15	10.75	0	0.00	10.85	15	106	14.04%
2023/03/08	0	0.00	10	11.10	11.00	-10	109	-9.12%
2023/02/23	0	11.10	0	0.00	11.30	0	114	0.00%
2023/02/20	30	10.70	0	0.00	10.85	30	105	28.40%
2023/02/17	30	10.65	0	0.00	10.70	30	105	28.53%
2023/01/09	0	0.00	1	10.45	10.45	-1	103	-0.96%
2023/01/06	0	11.00	0	0.00	10.40	0	108	0.03%
2023/01/04	0	0.00	1	10.40	10.40	-1	110	-0.90%
2022/12/15	0	11.00	0	0.00	11.00	0	131	0.00%
2022/12/14	0	0.00	0	11.05	11.05	0	131	0.00%
2022/12/12	0	0.00	0	10.98	10.95	0	131	0.00%
2022/12/08	0	0.00	0	11.05	10.90	0	135	0.00%
2022/12/07	0	0.00	0	11.40	11.00	0	138	0.00%
2022/12/06	3	11.03	2.1	11.08	10.95	0.9	140	0.64%
2022/12/05	0	0.00	0.1	11.26	11.15	-0.1	139	-0.07%
2022/12/02	0	0.00	0.2	11.20	11.20	-0.2	138	-0.13%
2022/11/23	0	0.00	0	11.05	10.95	0	139	0.00%
2022/11/21	0	0.00	0.1	10.55	10.50	-0.1	133	-0.09%
2022/11/14	0	0.00	0	10.66	10.60	0	141	0.00%
2022/11/11	0	10.50	0	0.00	10.55	0	142	0.01%
2022/11/10	0	10.70	0	10.80	10.75	0	143	0.01%
2022/11/02	0	0.00	0.3	10.69	10.50	-0.3	166	-0.16%
2022/11/01	1	10.35	0.3	10.40	10.35	0.7	166	0.40%
2022/10/31	0	0.00	0.2	10.45	10.35	-0.2	167	-0.15%
2022/10/27	1	10.45	0.9	10.55	10.45	0.1	172	0.04%
2022/10/26	0.1	10.10	0	0.00	10.20	0.1	170	0.04%
2022/10/25	0	0.00	0.2	10.26	10.25	-0.2	171	-0.09%
2022/10/24	4	10.30	20	10.35	10.30	-16	171	-9.34%
2022/10/21	0	0.00	0.3	10.55	10.40	-0.3	171	-0.18%
2022/10/20	1	10.45	0.6	10.50	10.45	0.4	172	0.24%
2022/10/17	5	10.50	5	10.50	10.75	0	176	0.00%
2022/10/13	2	10.50	2	10.45	10.40	0	178	0.00%
2022/10/12	0	0.00	0.5	10.90	10.90	-0.5	177	-0.28%
2022/10/11	1	10.85	0.2	10.95	10.85	0.8	178	0.45%
2022/10/05	0	0.00	0	11.15	11.05	0	181	-0.02%
2022/10/04	0	0.00	0	11.25	11.10	0	185	0.00%
2022/10/03	0	0.00	0	11.10	11.00	0	186	0.00%
2022/09/30	2	10.83	2.1	10.92	11.00	-0.1	191	-0.06%
2022/09/29	0	0.00	0.8	11.05	11.00	-0.8	192	-0.40%
2022/09/28	1	10.95	0.5	11.17	10.90	0.5	198	0.25%
2022/09/27	0	0.00	0	11.60	11.50	0	189	0.00%
2022/09/26	2	11.55	1.7	11.60	11.60	0.3	195	0.15%
2022/09/22	0	0.00	0.4	11.97	11.95	-0.4	213	-0.16%
2022/09/21	0	0.00	0.1	12.25	12.00	-0.1	214	-0.04%
2022/09/20	0	0.00	0	12.40	12.00	0	216	0.00%
2022/09/16	0	0.00	0.3	12.20	12.10	-0.3	221	-0.14%
2022/09/15	2	12.15	1.3	12.23	12.15	0.7	228	0.30%
2022/09/08	0	0.00	0.1	12.35	12.35	-0.1	262	-0.03%
2022/09/07	0	0.00	0.1	12.30	12.25	-0.1	270	-0.04%
2022/09/06	0	0.00	0.4	12.35	12.30	-0.4	275	-0.13%
2022/09/02	0	0.00	0	12.55	12.50	0	299	0.00%
2022/08/31	9	12.40	9	12.47	12.45	0	313	0.00%
2022/08/30	6	12.45	7	12.46	12.55	-1	315	-0.32%
2022/08/25	0	12.60	0	0.00	12.65	0	347	0.00%
2022/08/22	0	12.55	0	0.00	12.65	0	372	0.00%
2022/08/19	0	0.00	0.1	12.60	12.50	-0.1	376	-0.03%
2022/08/18	0	0.00	0	12.58	12.35	0	380	0.00%
2022/08/17	0	0.00	0	12.35	12.35	0	385	0.00%
2022/08/16	1	12.30	0.2	12.35	12.25	0.8	400	0.20%
2022/08/15	0	12.20	0	0.00	12.25	0	425	0.00%
2022/08/12	4	12.48	4.3	12.20	12.20	-0.3	458	-0.05%
2022/08/10	0	12.50	0	0.00	12.70	0	468	0.00%
2022/08/03	0	0.00	3.7	12.17	12.15	-3.7	522	-0.71%
2022/07/27	0	0.00	0	12.25	12.25	0	546	0.00%
2022/07/26	1	12.25	0	12.45	12.20	1	547	0.18%
2022/07/21	2	12.10	3	12.12	12.15	-1	564	-0.18%
2022/07/14	1	11.80	0.1	11.70	11.80	0.9	587	0.16%
2022/07/12	0	0.00	0.2	11.56	11.45	-0.2	606	-0.03%
2022/07/11	0	0.00	0	12.00	11.80	0	613	0.00%
2022/07/08	0	0.00	0.2	11.75	11.80	-0.2	615	-0.02%
2022/07/07	0	0.00	0.1	11.51	11.65	-0.1	614	-0.01%
2022/07/06	4	11.56	4.4	11.70	11.40	-0.4	619	-0.07%
2022/07/05	1	11.95	0.2	11.90	12.00	0.8	618	0.13%
2022/07/04	1	11.85	1.2	11.92	11.95	-0.2	624	-0.04%
2022/07/01	2	12.23	1.7	12.29	12.05	0.3	646	0.05%
2022/06/30	0	0.00	0.2	13.00	12.95	-0.2	637	-0.03%
2022/06/27	3	13.15	0	0.00	13.15	3	671	0.45%
2022/06/02	0	0.00	14	14.15	14.20	-14	709	-1.97%
2022/05/30	1	14.20	11	14.20	14.20	-10	722	-1.38%
2022/05/26	0	0.00	17	14.05	13.95	-17	708	-2.40%
2022/05/25	1	14.10	1	14.10	14.05	0	708	0.00%
2022/05/24	0	0.00	3	14.10	14.00	-3	719	-0.42%
2022/05/12	2	13.10	2.3	13.19	13.15	-0.3	669	-0.05%
2022/04/29	0	0.00	2	13.20	13.25	-2	682	-0.29%
2022/04/20	1	13.65	1	13.70	13.95	0	766	0.00%
2022/04/11	0	0.00	3	13.30	13.30	-3	845	-0.35%
2022/03/28	0	0.00	2	13.65	13.75	-2	913	-0.22%
2022/03/25	2	14.10	2	13.70	13.75	0	932	0.00%
2022/03/18	4	13.65	4	13.70	13.95	0	1,294	0.00%
2022/02/25	0	0.00	2	13.45	13.50	-2	1,766	-0.11%
2022/02/22	0	0.00	0.1	14.20	13.95	-0.1	2,161	0.00%
2022/02/21	5	14.15	5	14.20	14.25	0	2,179	0.00%
2022/02/18	5	14.15	5	14.25	14.20	0	2,219	0.00%
2022/02/17	0	0.00	8.3	14.20	14.10	-8.3	2,252	-0.37%
2022/02/14	0	0.00	0.3	13.95	14.05	-0.3	2,376	-0.01%
2022/01/20	0	0.00	2	14.00	14.05	-2	3,053	-0.07%
2022/01/13	5	13.95	5	14.10	13.85	0	3,135	0.00%
2022/01/11	26	14.12	26	14.60	14.10	0	3,149	0.00%
2022/01/10	0	0.00	80	14.24	14.40	-80	3,161	-2.53%
2022/01/06	10	14.35	0	0.00	14.25	10	3,626	0.28%
2022/01/05	0	0.00	5	14.40	14.35	-5	3,888	-0.13%
2022/01/03	1	14.80	0	0.00	14.75	1	3,891	0.03%
2021/12/29	0	0.00	7	14.75	14.85	-7	3,891	-0.18%
2021/12/28	6	14.63	0	0.00	14.55	6	3,868	0.16%
2021/12/24	0	0.00	0.7	14.40	14.40	-0.7	3,869	-0.02%
2021/12/23	1	14.40	0	0.00	14.40	1	3,878	0.03%
2021/12/22	0	0.00	0	14.50	14.40	0	3,885	0.00%
2021/12/21	7	14.39	7	14.48	14.45	0	3,877	0.00%
2021/12/16	0	0.00	1	15.40	14.75	-1	3,883	-0.03%
2021/12/15	8	15.35	16	15.46	15.30	-8	3,838	-0.21%
2021/12/14	9	15.27	24	15.19	15.40	-15	3,754	-0.40%
2021/12/13	3	15.30	5	15.13	15.20	-2	3,781	-0.05%
2021/12/10	98	14.97	9.3	15.12	14.70	88.7	4,151	2.14%
2021/12/08	14	14.30	0	0.00	14.25	14	4,334	0.32%
2021/12/06	0	0.00	0	14.40	14.25	0	4,303	0.00%
2021/12/01	0	0.00	1	14.35	14.40	-1	4,276	-0.02%
2021/11/29	6	14.00	2	14.08	14.00	4	4,261	0.09%
2021/11/26	1	14.30	0	0.00	14.35	1	4,240	0.02%
2021/11/25	0	0.00	10	15.10	14.75	-10	4,200	-0.24%
2021/11/24	6	14.73	7	14.84	15.05	-1	4,178	-0.02%
2021/11/23	15	14.71	28	15.24	14.50	-13	4,130	-0.31%
2021/11/22	74	15.45	74	15.20	15.45	0	4,029	0.00%
2021/11/19	2	15.13	5	15.39	15.00	-3	3,938	-0.08%
2021/11/18	0	0.00	0.1	14.30	14.50	-0.1	3,724	0.00%
2021/11/17	0	14.80	1	14.85	14.85	-1	3,697	-0.03%
2021/11/16	1	14.65	1	14.80	14.65	0	3,658	0.00%
2021/11/15	0	14.55	0	0.00	14.75	0	3,621	0.00%
2021/11/12	32	14.33	22	14.21	14.25	10	3,583	0.28%
2021/11/11	1	14.80	20	14.78	14.50	-19	3,544	-0.54%
2021/11/10	23	14.84	35	15.02	14.80	-12	3,500	-0.34%
2021/11/09	11	14.61	14	14.74	14.90	-3	3,405	-0.09%
2021/11/08	7	14.94	6.1	15.00	14.45	0.9	3,316	0.03%
2021/11/05	44	14.46	23	14.49	14.60	21	3,235	0.65%
2021/11/04	5	14.23	5	14.31	13.90	0	2,989	0.00%
2021/11/01	0	0.00	1	14.00	13.95	-1	2,884	-0.03%
2021/10/29	1	13.80	1	13.95	13.80	0	2,874	0.00%
2021/10/28	1	13.80	0	0.00	13.80	1	2,862	0.03%
2021/10/27	3	14.05	14	14.02	14.05	-11	2,850	-0.39%
2021/10/26	11	14.02	0	0.00	13.95	11	2,841	0.39%
2021/10/25	0	0.00	1	13.65	14.25	-1	2,817	-0.04%
2021/10/22	1	13.45	0	0.00	13.50	1	2,768	0.04%
2021/10/21	0	0.00	3	13.70	13.65	-3	2,764	-0.11%
2021/10/20	0	0.00	5	13.70	13.55	-5	2,758	-0.18%
2021/10/19	3	13.85	2	13.73	13.65	1	2,751	0.04%
2021/10/18	2	13.48	3	13.72	13.50	-1	2,754	-0.04%
2021/10/15	2	13.78	13	13.84	13.75	-11	2,752	-0.40%
2021/10/14	282.4	15.15	280	15.05	14.00	2.4	2,684	0.09%	大買/大賣/
2021/10/13	44	14.59	3.1	14.63	14.15	40.9	2,369	1.73%
2021/10/05	0	0.00	6	13.38	13.60	-6	2,257	-0.27%
2021/10/04	4	13.50	9	13.65	13.30	-5	2,817	-0.18%
2021/10/01	119	13.77	6	13.98	13.70	113	3,027	3.73%	大買/鉅額交易
2021/09/30	0	0.00	7	14.11	14.10	-7	3,038	-0.23%
2021/09/29	0	0.00	9	14.09	13.85	-9	3,052	-0.29%
2021/09/28	0	0.00	6	14.07	14.00	-6	3,079	-0.19%
2021/09/27	2	14.00	6	14.01	14.20	-4	3,144	-0.13%
2021/09/24	0	0.00	4	14.05	13.90	-4	3,245	-0.12%
2021/09/23	34	14.16	159	13.92	14.25	-125	3,697	-3.38%	大賣/鉅額交易
2021/09/22	120	14.25	33	14.17	14.10	87	3,997	2.18%	大買/
2021/09/17	50	14.23	70	13.80	14.25	-20	3,984	-0.50%
2021/09/16	84	14.40	114	14.52	14.20	-30	3,945	-0.76%	大賣/
2021/09/15	158	14.98	33	14.61	15.05	125	3,803	3.29%	大買/鉅額交易
2021/09/14	1	14.35	25	14.57	14.35	-24	3,329	-0.72%
2021/09/13	1	13.80	0	0.00	13.75	1	3,068	0.03%
2021/08/31	0	0.00	0	12.91	12.90	0	3,881	0.00%
2021/08/30	0	0.00	0	12.85	12.85	0	3,886	0.00%
2021/08/27	0	0.00	2	12.68	12.70	-2	3,888	-0.05%
2021/08/26	2	12.25	0	12.75	12.65	2	3,890	0.05%
2021/08/24	0	0.00	0.5	12.20	12.10	-0.5	3,905	-0.01%
2021/08/23	0.6	12.19	0	12.05	12.30	0.6	3,907	0.01%
2021/08/19	0	0.00	0	12.40	11.90	0	3,899	0.00%
2021/08/18	0.1	12.30	1	12.45	12.40	-0.9	3,891	-0.02%
2021/08/17	0	0.00	0	13.60	12.25	0	3,889	0.00%
2021/08/16	5.6	12.92	5	13.05	12.40	0.6	3,886	0.02%
2021/08/13	0	0.00	4.5	12.94	12.90	-4.5	3,869	-0.12%
2021/08/12	5	13.45	1	13.50	13.25	4	3,860	0.10%
2021/08/11	15	13.62	4.1	13.83	13.40	10.9	3,850	0.28%
2021/08/10	10	13.10	8	13.05	13.10	2	3,810	0.05%
2021/08/06	0	0.00	0	14.00	13.40	0	3,806	0.00%
2021/08/04	3	13.62	0	13.70	13.60	3	3,826	0.08%
2021/08/03	1	13.50	0	0.00	13.60	1	3,855	0.03%
2021/07/28	2	13.63	0	0.00	13.60	2	3,865	0.05%
2021/07/27	0	0.00	3	14.02	13.80	-3	3,855	-0.08%
2021/07/26	1	13.75	0	0.00	13.65	1	3,851	0.03%
2021/07/23	5	13.70	0	0.00	13.85	5	3,864	0.13%
2021/07/22	2	13.85	0	0.00	13.70	2	3,879	0.05%
2021/07/21	11	13.85	11	13.90	13.80	0	3,857	0.00%
2021/07/19	20	14.81	24	14.87	14.85	-4	3,802	-0.11%
2021/07/16	2	14.35	2	14.58	14.35	0	3,739	0.00%
2021/07/15	4	14.44	3	14.57	14.45	1	3,727	0.03%
2021/07/14	4	14.53	7	14.54	14.40	-3	3,710	-0.08%
2021/07/13	2	14.25	16	14.41	14.15	-14	3,700	-0.38%
2021/07/12	23	14.75	52	14.84	14.65	-29	3,638	-0.80%
2021/07/09	168	15.61	114	15.52	14.90	54	3,550	1.52%	大買/大賣/
2021/07/08	14	14.82	25	14.73	15.20	-11	2,989	-0.37%
2021/07/06	10	14.00	0	0.00	13.80	10	2,745	0.36%
2021/07/05	0	0.00	1.6	14.03	14.05	-1.6	2,725	-0.06%
2021/07/02	6	14.00	0	0.00	14.00	6	2,697	0.22%
2021/07/01	23	14.68	22	14.74	14.45	1	2,627	0.04%
2021/06/30	127.4	15.12	204	15.16	15.15	-76.6	2,509	-3.05%	大買/大賣/
2021/06/29	29.2	14.24	131	13.98	14.65	-101.8	2,051	-4.96%	大賣/鉅額交易
2021/06/28	0	0.00	8	13.60	13.35	-8	1,713	-0.47%
2021/06/23	8	13.51	6	13.50	13.50	2	1,645	0.12%
2021/06/22	3	14.02	5	14.08	13.80	-2	1,607	-0.12%
2021/06/21	16	13.87	10	13.82	14.05	6	1,553	0.39%
2021/06/18	90	14.48	83	14.53	14.50	7	1,471	0.48%
2021/06/17	48	14.03	29	13.84	14.20	19	1,199	1.58%
2021/06/16	0	0.00	4	13.49	13.30	-4	808	-0.49%
2021/06/15	10	13.35	6	13.42	13.50	4	792	0.50%
2021/06/10	5	12.80	0	0.00	12.85	5	760	0.66%
2021/06/09	45	12.91	45.1	13.10	12.95	-0.1	757	-0.01%
2021/06/08	17	13.79	14	13.90	13.25	3	737	0.41%
2021/06/02	2	13.10	2	13.15	12.85	0	673	0.00%
2021/05/20	0	11.83	0	0.00	12.05	0	642	0.00%
2021/05/19	0	0.00	0.1	12.10	12.25	-0.1	643	-0.01%
2021/05/18	0.1	11.90	0.1	12.20	12.10	0	646	0.00%
2021/05/17	0.1	11.60	0.1	11.60	11.45	0	644	0.00%
2021/05/14	0.1	12.10	1	12.40	12.10	-0.9	637	-0.14%
2021/05/13	1	12.35	0	0.00	12.25	1	633	0.16%
2021/05/12	2	12.25	2	12.30	12.20	0	624	0.00%
2021/05/11	4	13.25	4.1	13.30	12.70	-0.1	602	-0.02%
2021/05/06	0.1	12.20	0	0.00	12.75	0.1	544	0.02%
2021/05/04	0	0.00	0	12.75	12.20	0	551	0.00%
2021/04/29	0	12.90	0	0.00	13.15	0	536	0.00%
2021/04/28	4	13.25	4	13.30	13.35	0	507	0.00%
2021/04/12	0	12.80	0	0.00	12.70	0	422	0.00%
2021/03/17	0	0.00	0.2	12.10	12.15	-0.2	401	-0.04%
2021/03/09	0	0.00	0.1	12.10	11.90	-0.1	420	-0.03%
2021/03/05	0	0.00	0	12.30	11.95	0	431	0.00%
2021/03/03	0	0.00	0	12.10	12.05	0	438	0.00%
2021/03/02	0	11.70	0	0.00	11.90	0	439	0.00%
2021/02/26	0.1	11.70	0	0.00	11.90	0.1	444	0.02%
2021/02/22	0	0.00	2	12.00	12.05	-2	451	-0.44%
2021/02/18	0	11.60	3	11.85	11.85	-3	451	-0.66%
2021/02/05	2	11.45	2	11.35	11.45	0	454	0.00%
2021/02/04	0	0.00	2	11.25	11.20	-2	452	-0.44%
2021/01/29	1	11.35	0	0.00	11.30	1	466	0.21%
2021/01/26	2	11.73	0	11.75	11.65	2	464	0.43%
2021/01/25	0	11.65	1	12.00	11.85	-1	454	-0.22%
2021/01/21	1	11.75	0	0.00	11.55	1	455	0.22%
2021/01/11	0	11.95	0	0.00	12.00	0	472	0.00%
2020/12/30	0	0.00	10	12.65	12.55	-10	434	-2.30%
2020/12/22	4	12.35	0	0.00	12.15	4	419	0.95%
2020/12/18	10	12.23	0	0.00	12.20	10	433	2.30%
2020/12/14	0	0.00	4	12.45	12.50	-4	452	-0.88%
2020/12/08	0	0.00	3	12.45	12.45	-3	498	-0.60%
2020/11/30	0	0.00	4	13.15	13.15	-4	630	-0.63%
2020/11/27	1	12.80	0	0.00	12.85	1	649	0.15%
2020/11/25	0	0.00	1	13.00	12.85	-1	657	-0.15%
2020/11/18	0	0.00	13	12.70	12.70	-13	667	-1.95%
2020/11/16	0	0.00	1	12.55	12.40	-1	696	-0.14%
2020/11/09	0	0.00	1	12.55	12.30	-1	730	-0.14%
2020/11/06	0	0.00	2	12.50	12.45	-2	743	-0.27%
2020/10/30	5	11.95	0	0.00	11.85	5	798	0.63%
2020/10/28	1	12.30	0	0.00	12.10	1	812	0.12%
2020/10/27	6	12.43	0	0.00	12.40	6	817	0.73%
2020/10/23	2	12.65	0	0.00	12.75	2	841	0.24%
2020/10/21	10	12.73	0	0.00	12.70	10	925	1.08%
2020/10/13	0	0.00	1	12.80	12.70	-1	1,535	-0.07%
2020/09/24	0	0.00	1	13.25	13.40	-1	2,506	-0.04%
2020/09/15	0	0.00	1	14.15	14.20	-1	2,484	-0.04%
2020/09/14	0	0.00	1	14.30	14.25	-1	2,480	-0.04%
2020/09/10	3	15.28	2	14.95	15.15	1	2,462	0.04%
2020/09/02	1	15.20	0	0.00	15.20	1	2,373	0.04%
2020/08/20	1	14.00	10	14.05	13.85	-9	2,702	-0.33%
2020/08/18	1	14.80	0	0.00	14.60	1	2,676	0.04%
2020/08/14	0	0.00	1	14.85	14.90	-1	2,665	-0.04%
2020/08/13	0	0.00	7	15.00	14.90	-7	2,666	-0.26%
2020/07/29	0	0.00	1	16.10	16.10	-1	2,857	-0.04%
2020/07/28	10	15.45	11	15.75	15.55	-1	3,058	-0.03%
2020/07/27	2	15.85	25	16.51	15.65	-23	3,048	-0.75%
2020/07/24	1	16.95	5	16.90	16.60	-4	3,000	-0.13%
2020/07/23	7	17.09	5	17.40	17.05	2	2,987	0.07%
2020/07/22	10	17.35	0	0.00	17.45	10	2,935	0.34%
2020/07/21	12	17.46	12	17.49	17.30	0	2,880	0.00%
2020/07/20	0	0.00	3	17.32	17.30	-3	2,831	-0.11%
2020/07/17	13	17.14	41.1	17.76	16.90	-28.1	2,780	-1.01%
2020/07/14	7	16.34	0	0.00	16.50	7	2,478	0.28%
2020/07/13	0	0.00	3	16.90	16.90	-3	2,447	-0.12%
2020/07/10	3,609	16.74	3,591	16.81	16.45	18	2,219	0.81%	大買/大賣/
2020/06/24	8	14.53	2	14.50	14.55	6	1,712	0.35%
2020/06/23	16	14.45	2	14.50	14.45	14	1,719	0.81%
2020/06/19	1	14.85	10	14.80	14.70	-9	1,723	-0.52%
2020/06/18	12	14.99	10	15.00	14.95	2	1,724	0.12%
2020/06/11	1	14.30	0	0.00	14.25	1	1,746	0.06%
2020/06/09	2	15.50	0	0.00	15.50	2	1,720	0.12%
2020/06/08	0	0.00	4	15.50	15.50	-4	1,734	-0.23%
2020/06/05	1	15.35	20	15.33	15.40	-19	1,717	-1.11%
2020/06/04	10	16.20	2	15.88	15.50	8	1,700	0.47%
2020/06/03	1	15.75	3	15.75	15.90	-2	1,594	-0.13%
2020/05/28	0	0.00	1	14.20	14.25	-1	1,364	-0.07%
2020/05/26	1	14.20	0	0.00	14.15	1	1,383	0.07%
2020/05/19	0	0.00	1	14.05	14.10	-1	1,391	-0.07%
2020/05/13	0	0.00	1	14.30	14.15	-1	1,401	-0.07%
2020/05/11	0	0.00	28	15.62	15.40	-28	1,343	-2.08%
2020/05/08	4	16.30	3	15.90	15.80	1	1,325	0.08%
2020/05/07	7	16.04	5	16.10	16.15	2	1,281	0.16%
2020/05/06	6	16.12	0	0.00	15.95	6	1,258	0.48%
2020/05/05	5	16.03	5	16.05	15.95	0	1,229	0.00%
2020/05/04	115	16.22	90	16.20	15.95	25	1,196	2.09%	大買/
2020/04/30	3	14.75	5	14.73	14.95	-2	998	-0.20%
2020/04/29	1	14.65	2	14.80	14.60	-1	997	-0.10%
2020/04/28	5	14.90	0	0.00	14.85	5	997	0.50%
2020/04/27	0	0.00	2	14.35	14.45	-2	1,004	-0.20%
2020/04/24	0	0.00	8	14.35	14.45	-8	1,036	-0.77%
2020/04/23	9	14.43	5	14.40	14.40	4	1,048	0.38%
2020/04/22	5	14.40	3	14.47	14.30	2	1,061	0.19%
2020/04/21	0	0.00	1	14.05	14.25	-1	1,083	-0.09%
2020/04/20	1	13.95	2	14.05	14.10	-1	1,102	-0.09%
2020/04/17	3	14.37	0	0.00	14.20	3	1,152	0.26%
2020/04/14	1	14.15	0	0.00	14.10	1	1,348	0.07%
2020/04/13	0	0.00	5	14.05	14.00	-5	1,317	-0.38%
2020/04/10	0	0.00	5	13.10	13.10	-5	1,243	-0.40%
2020/04/07	0	0.00	5	11.85	12.20	-5	1,221	-0.41%
2020/03/20	5	10.70	0	0.00	10.80	5	1,215	0.41%
2020/03/13	2	11.80	4	11.96	12.25	-2	1,185	-0.17%
2020/03/12	2	13.23	1	13.75	13.05	1	1,163	0.09%
2020/03/11	1	14.40	2	14.60	14.40	-1	1,148	-0.09%
2020/03/10	7	14.27	2	14.35	14.40	5	1,150	0.43%
2020/03/04	4	14.73	5	14.78	14.70	-1	1,141	-0.09%
2020/03/03	5	14.95	5	14.85	14.85	0	1,140	0.00%
2020/03/02	7	14.69	0	0.00	14.65	7	1,141	0.61%
2020/02/27	0	0.00	3	15.33	14.95	-3	1,136	-0.26%
2020/02/26	1	15.00	1	15.15	15.05	0	1,118	0.00%
2020/02/25	18	14.93	1	15.00	15.00	17	1,115	1.52%
2020/02/24	3	15.10	4	15.28	15.10	-1	1,111	-0.09%
2020/02/21	0	0.00	3	15.45	15.35	-3	1,107	-0.27%
2020/02/20	2	15.45	0	0.00	15.45	2	1,106	0.18%
2020/02/19	2	15.35	0	0.00	15.35	2	1,104	0.18%
2020/02/18	2	15.25	1	15.35	15.25	1	1,109	0.09%
2020/02/17	2	15.30	0	0.00	15.25	2	1,111	0.18%
2020/02/14	2	15.80	0	0.00	15.60	2	1,124	0.18%
2020/02/13	2	15.18	2	15.28	15.60	0	1,090	0.00%
2020/02/12	1	15.25	1	15.40	15.45	0	1,068	0.00%
2020/02/11	1	15.15	2	15.35	15.30	-1	1,066	-0.09%
2020/02/07	1	15.65	0	0.00	15.65	1	1,034	0.10%
2020/02/06	0	0.00	1	15.85	15.95	-1	1,044	-0.10%
2020/02/05	0	0.00	10	15.77	15.60	-10	1,035	-0.97%
2020/02/04	0	0.00	14	15.95	15.75	-14	1,023	-1.37%
2020/02/03	2	14.85	2	14.60	15.40	0	995	0.00%
2020/01/31	3	15.28	0	0.00	15.25	3	976	0.31%
2020/01/30	0	0.00	4	15.35	15.20	-4	961	-0.42%
2020/01/20	11	16.80	0	0.00	16.80	11	919	1.20%
2020/01/17	1	16.40	0	0.00	16.35	1	880	0.11%
2020/01/16	3	16.47	40	16.45	16.40	-37	865	-4.28%
2020/01/15	41	16.80	2	16.65	16.65	39	826	4.72%
2020/01/14	2	16.63	1	16.40	16.55	1	774	0.13%
2020/01/13	2	16.43	2	16.60	16.60	0	744	0.00%
2020/01/10	1	16.85	5	16.74	16.85	-4	684	-0.58%
2020/01/09	0	0.00	6	16.10	16.10	-6	451	-1.33%
2019/12/17	0	0.00	3	14.65	14.65	-3	494	-0.61%
2019/12/16	3	14.60	16	14.59	14.80	-13	484	-2.68%
2019/12/12	0	0.00	4	14.35	14.35	-4	467	-0.86%
2019/12/06	0	0.00	2	14.35	14.40	-2	481	-0.42%
2019/12/05	2	14.10	0	0.00	14.15	2	474	0.42%
2019/12/04	2	14.20	0	0.00	14.15	2	473	0.42%
2019/12/02	6	14.20	0	0.00	14.15	6	473	1.27%
2019/11/29	1	14.25	0	0.00	14.25	1	475	0.21%
2019/11/28	2	14.25	0	0.00	14.25	2	478	0.42%
2019/11/25	3	14.20	0	0.00	14.35	3	478	0.63%
2019/11/21	0	0.00	1	14.15	14.15	-1	479	-0.21%
2019/11/18	1	14.30	0	0.00	14.30	1	487	0.20%
2019/11/15	16	14.45	0	0.00	14.30	16	492	3.25%
2019/11/13	1	14.70	8	14.91	14.70	-7	550	-1.27%
2019/11/08	0	0.00	2	14.70	14.70	-2	530	-0.38%
2019/11/07	2	14.30	0	0.00	14.35	2	529	0.38%
2019/11/05	12	14.75	4	14.68	14.70	8	526	1.52%
2019/10/29	0	0.00	2	14.25	14.30	-2	517	-0.39%
2019/10/25	0	0.00	3	14.50	14.45	-3	521	-0.57%
2019/10/24	4	14.35	0	0.00	14.40	4	534	0.75%
2019/10/21	0	0.00	2	14.50	14.50	-2	559	-0.36%
2019/10/17	2	14.30	0	0.00	14.30	2	573	0.35%
2019/10/14	6	14.33	0	0.00	14.35	6	669	0.90%
2019/10/09	1	13.85	0	0.00	13.85	1	679	0.15%
2019/10/04	55	14.73	53	14.80	14.00	2	710	0.28%
2019/10/01	29	13.59	1	13.65	13.60	28	695	4.02%
2019/09/27	1	13.75	0	0.00	13.60	1	802	0.12%
2019/09/26	1	13.75	1	13.85	13.80	0	803	0.00%
2019/09/24	0	0.00	1	14.05	13.90	-1	806	-0.12%
2019/09/19	5	13.90	2	13.90	13.90	3	809	0.37%
2019/09/12	1	14.20	1	14.35	14.25	0	820	0.00%
2019/09/10	7	14.25	0	0.00	14.25	7	825	0.85%
2019/09/09	1	14.35	0	0.00	14.35	1	825	0.12%
2019/09/06	13	14.65	3	14.60	14.60	10	830	1.20%
2019/09/03	0	0.00	1	14.50	14.65	-1	835	-0.12%
2019/09/02	0	0.00	36	14.56	14.50	-36	835	-4.31%
2019/08/29	0	0.00	20	14.03	14.00	-20	832	-2.40%
2019/08/27	0	0.00	4	13.95	13.95	-4	862	-0.46%
2019/08/26	0	0.00	1	13.85	13.95	-1	872	-0.11%
2019/08/22	0	0.00	2	14.45	14.50	-2	946	-0.21%
2019/08/20	2	14.70	4	14.80	14.70	-2	964	-0.21%
2019/08/19	17	15.01	23	15.17	14.95	-6	1,001	-0.60%
2019/08/16	9	14.18	1	13.75	14.25	8	948	0.84%
2019/08/15	0	0.00	2	13.40	13.40	-2	942	-0.21%
2019/08/14	2	13.68	2	13.88	13.65	0	945	0.00%
2019/08/13	1	13.60	0	0.00	13.60	1	947	0.11%
2019/08/12	1	13.75	1	13.85	13.85	0	957	0.00%
2019/08/08	1	13.75	0	0.00	13.80	1	963	0.10%
2019/08/07	0	0.00	2	14.00	13.80	-2	996	-0.20%
2019/08/06	2	13.50	4	13.90	13.75	-2	1,010	-0.20%
2019/08/05	0	0.00	5	14.31	14.00	-5	1,011	-0.49%
2019/08/02	0	0.00	4	14.40	14.40	-4	1,025	-0.39%
2019/07/26	9	15.28	6	14.95	15.10	3	1,098	0.27%
2019/07/24	0	0.00	5	14.60	14.60	-5	1,118	-0.45%
2019/07/23	3	14.60	0	0.00	14.40	3	1,131	0.27%
2019/07/22	0	0.00	20	14.80	14.80	-20	1,137	-1.76%
2019/07/19	0	0.00	1	14.95	14.95	-1	1,142	-0.09%
2019/07/18	7	15.12	8	15.33	15.10	-1	1,142	-0.09%
2019/07/17	3	15.65	41	15.75	15.55	-38	1,133	-3.35%
2019/07/16	61	17.41	19	17.25	17.25	42	1,126	3.73%
2019/07/15	3	17.15	7	17.15	17.25	-4	1,136	-0.35%
2019/07/12	5	16.85	0	0.00	17.05	5	1,139	0.44%
2019/07/11	0	0.00	3	16.90	16.85	-3	1,143	-0.26%
2019/07/09	10	16.80	1	17.00	17.00	9	1,186	0.76%
2019/07/04	34	17.21	10	17.65	17.10	24	1,297	1.85%
2019/07/01	13	16.18	0	0.00	16.20	13	1,321	0.98%
2019/06/21	0	0.00	5	16.35	16.35	-5	1,743	-0.29%
2019/06/20	5	16.60	0	0.00	16.60	5	1,785	0.28%
2019/06/17	0	0.00	1	16.40	16.30	-1	2,054	-0.05%
2019/06/11	4	16.35	0	0.00	16.45	4	2,159	0.19%
2019/06/10	1	16.55	0	0.00	16.60	1	2,172	0.05%
2019/06/04	0	0.00	4	16.65	16.55	-4	2,218	-0.18%
2019/06/03	44	16.79	3	16.80	16.70	41	2,220	1.85%
2019/05/31	16	16.90	0	0.00	16.90	16	2,205	0.73%
2019/05/30	0	0.00	66	17.08	17.10	-66	2,200	-3.00%
2019/05/27	24	16.63	0	0.00	16.45	24	2,153	1.11%
2019/05/24	0	0.00	3	16.55	16.50	-3	2,147	-0.14%
2019/05/23	0	0.00	1	15.85	15.85	-1	2,175	-0.05%
2019/05/22	1	15.95	0	0.00	15.85	1	2,188	0.05%
2019/05/15	0	0.00	4	16.19	16.50	-4	2,260	-0.18%
2019/05/14	7	15.37	1	15.35	15.60	6	2,292	0.26%
2019/05/13	0	0.00	2	15.90	15.55	-2	2,289	-0.09%
2019/05/10	5	16.05	1	16.05	16.00	4	2,319	0.17%
2019/05/09	0	0.00	1	16.35	16.20	-1	2,307	-0.04%
2019/05/08	1	16.60	0	0.00	16.70	1	2,291	0.04%
2019/05/06	0	0.00	2	16.55	16.90	-2	2,288	-0.09%
2019/05/03	2	16.55	0	0.00	16.55	2	2,257	0.09%
2019/05/02	0	0.00	2	16.30	16.45	-2	2,248	-0.09%
2019/04/30	10	16.24	5	16.20	16.25	5	2,228	0.22%
2019/04/26	4	16.30	19	16.51	16.60	-15	2,212	-0.68%
2019/04/25	2	16.35	0	0.00	16.30	2	2,188	0.09%
2019/04/23	2	16.75	1	16.75	16.75	1	2,177	0.05%
2019/04/22	0	0.00	5	16.90	17.00	-5	2,168	-0.23%
2019/04/19	28	16.98	3	16.65	17.10	25	2,160	1.16%
2019/04/18	2	16.55	0	0.00	16.20	2	2,101	0.10%
2019/04/16	9	16.88	9	17.02	16.75	0	2,083	0.00%
2019/04/15	0	0.00	24	17.00	17.00	-24	2,143	-1.12%
2019/04/12	35	17.25	2	17.30	17.25	33	2,113	1.56%
2019/04/11	52	17.46	59	17.69	17.45	-7	2,091	-0.33%
2019/04/10	4	16.98	1	17.05	17.15	3	2,014	0.15%
2019/04/09	0	0.00	3	16.80	17.00	-3	2,016	-0.15%
2019/04/08	1	16.90	2	17.10	16.95	-1	2,101	-0.05%
2019/04/03	4	17.46	1	17.35	17.40	3	2,058	0.15%
2019/04/02	1	17.70	0	0.00	17.20	1	1,996	0.05%
2019/04/01	2	17.08	60	16.81	17.15	-58	1,914	-3.03%
2019/03/29	62	16.70	11	16.52	16.60	51	1,818	2.81%
2019/03/28	26	15.88	25	16.10	15.80	1	1,663	0.06%
2019/03/26	26	16.13	26	16.45	16.05	0	1,603	0.00%
2019/03/22	21	15.90	3	15.95	16.00	18	1,500	1.20%
2019/03/21	241	15.50	239	15.50	15.50	2	1,350	0.15%	大買/大賣/
2019/03/20	5	14.17	0	0.00	14.10	5	1,221	0.41%
2019/03/19	3	14.23	0	0.00	14.20	3	1,215	0.25%
2019/03/18	12	14.31	0	0.00	14.30	12	1,190	1.01%
2019/03/13	0	0.00	2	13.90	13.90	-2	1,130	-0.18%
2019/03/12	21	13.86	5	13.89	13.90	16	1,130	1.42%
2019/03/08	0	0.00	4	13.33	13.35	-4	1,137	-0.35%
2019/03/07	0	0.00	2	13.70	13.60	-2	1,139	-0.18%
2019/03/06	2	13.60	2	13.70	13.60	0	1,147	0.00%
2019/03/04	8	13.61	2	13.90	13.60	6	1,151	0.52%
2019/02/25	3	13.77	0	0.00	13.75	3	1,140	0.26%
2019/02/22	0	0.00	3	13.95	13.85	-3	1,125	-0.27%
2019/02/21	2	13.68	0	0.00	13.65	2	1,060	0.19%
2019/02/20	1	13.80	0	0.00	13.80	1	1,054	0.09%
2019/02/13	2	13.10	2	13.30	13.95	0	1,110	0.00%
2019/02/11	0	0.00	1	13.15	13.30	-1	1,055	-0.09%
2019/01/24	1	12.65	2	12.80	12.65	-1	1,003	-0.10%
2019/01/23	2	12.65	0	0.00	12.70	2	1,010	0.20%
2019/01/16	0	0.00	1	12.95	12.90	-1	991	-0.10%
2019/01/14	1	12.65	2	12.55	12.55	-1	974	-0.10%
2019/01/09	10	12.85	0	0.00	12.85	10	969	1.03%
2019/01/07	2	13.15	11	13.18	13.25	-9	945	-0.95%
2019/01/03	1	12.55	0	0.00	12.75	1	882	0.11%
2019/01/02	0	0.00	6	12.88	12.80	-6	880	-0.68%
2018/12/27	75	13.10	86	13.05	12.55	-11	821	-1.34%
2018/12/26	5	11.90	0	0.00	11.95	5	712	0.70%
2018/12/25	0	0.00	7	11.67	11.70	-7	706	-0.99%
2018/12/24	2	11.60	0	0.00	11.60	2	707	0.28%
2018/12/18	0	0.00	5	11.95	11.90	-5	716	-0.70%
2018/12/14	0	0.00	4	11.93	11.90	-4	730	-0.55%
2018/12/12	4	12.05	0	0.00	12.05	4	763	0.52%
2018/12/06	5	12.05	3	11.98	11.80	2	772	0.26%
2018/12/05	29	12.69	3	12.58	12.50	26	745	3.49%
2018/12/04	0	0.00	9	13.23	13.20	-9	725	-1.24%
2018/12/03	4	12.80	0	0.00	12.95	4	701	0.57%
2018/11/30	2	12.50	2	12.63	12.65	0	672	0.00%
2018/11/29	2	12.60	0	0.00	12.50	2	660	0.30%
2018/11/28	0	0.00	1	12.70	12.70	-1	643	-0.16%
2018/11/27	1	12.50	0	0.00	12.55	1	635	0.16%
2018/11/23	0	0.00	1	12.60	12.60	-1	612	-0.16%
2018/11/21	1	12.45	2	12.55	12.60	-1	621	-0.16%
2018/11/20	3	12.68	1	12.75	12.60	2	620	0.32%
2018/11/16	0	0.00	2	12.98	12.90	-2	617	-0.32%
2018/11/15	2	12.80	11	13.03	13.10	-9	597	-1.51%
2018/11/14	0	0.00	5	13.39	12.95	-5	572	-0.87%
2018/11/13	0	0.00	10	13.14	13.10	-10	545	-1.83%
2018/11/12	20	13.17	56.1	13.25	13.10	-36.1	543	-6.63%
2018/11/01	1	10.65	1	10.75	10.90	0	525	0.00%
2018/10/31	0	0.00	1	10.60	10.70	-1	516	-0.19%
2018/10/30	1	10.35	0	0.00	10.35	1	509	0.20%
2018/10/02	5	13.35	0	0.00	13.15	5	465	1.08%
2018/09/27	0	0.00	3	13.67	13.50	-3	466	-0.64%
2018/09/20	5	13.71	0	0.00	13.50	5	481	1.04%
2018/09/19	0	0.00	2	13.35	13.70	-2	473	-0.42%
2018/09/14	3	12.87	0	0.00	12.90	3	454	0.66%
2018/09/13	1	12.90	0	0.00	12.90	1	457	0.22%
2018/09/04	1	13.35	0	0.00	13.40	1	613	0.16%
2018/09/03	2	13.58	0	0.00	13.35	2	620	0.32%
2018/08/29	0	0.00	4	13.81	13.75	-4	649	-0.62%
2018/08/24	2	13.33	0	0.00	13.20	2	722	0.28%
2018/08/23	0	0.00	3	13.53	13.45	-3	734	-0.41%
2018/08/17	0	0.00	1	13.20	13.10	-1	862	-0.12%
2018/08/13	3	12.87	0	0.00	12.85	3	835	0.36%
2018/08/10	3	13.53	0	0.00	13.45	3	804	0.37%
2018/08/09	1	14.05	1	14.00	14.00	0	794	0.00%
2018/08/08	1	14.00	0	0.00	14.15	1	792	0.13%
2018/08/07	1	14.15	0	0.00	14.10	1	790	0.13%
2018/08/06	2	14.20	2	14.15	14.15	0	796	0.00%
2018/08/02	0	0.00	2	14.40	14.35	-2	811	-0.25%
2018/08/01	4	14.43	3	14.60	14.50	1	801	0.12%
2018/07/31	1	14.35	4	14.49	14.45	-3	799	-0.38%
2018/07/30	1	14.50	0	0.00	14.35	1	796	0.13%
2018/07/26	3	14.70	0	0.00	14.65	3	796	0.38%
2018/07/25	0	0.00	1	14.85	14.90	-1	796	-0.13%
2018/07/20	0	0.00	2	14.60	14.45	-2	809	-0.25%
2018/07/19	3	14.45	0	0.00	14.40	3	810	0.37%
2018/07/17	0	0.00	1	14.90	14.90	-1	829	-0.12%
2018/07/02	0	0.00	1	15.45	15.45	-1	1,022	-0.10%
2018/06/22	0	0.00	7	15.30	15.40	-7	1,132	-0.62%
2018/06/20	1	15.40	0	0.00	15.35	1	1,173	0.09%
2018/06/14	4	15.95	0	0.00	15.70	4	1,284	0.31%
2018/06/13	3	15.95	0	0.00	15.95	3	1,321	0.23%
2018/06/12	0	0.00	9	16.37	16.15	-9	1,348	-0.67%
2018/06/06	4	15.71	0	0.00	15.60	4	1,342	0.30%
2018/06/05	0	0.00	4	16.25	15.95	-4	1,324	-0.30%
2018/06/04	7	15.54	6	16.15	15.80	1	1,251	0.08%
2018/06/01	7	15.57	3	15.73	15.60	4	1,235	0.32%
2018/05/30	0	0.00	7	16.07	16.00	-7	1,216	-0.58%
2018/05/29	0	0.00	42	15.51	15.60	-42	1,140	-3.68%
2018/05/21	0	0.00	19	14.82	14.90	-19	1,084	-1.75%
2018/05/18	0	0.00	1	14.45	14.50	-1	1,073	-0.09%
2018/05/17	0	0.00	1	14.45	14.50	-1	1,090	-0.09%
2018/05/16	0	0.00	10	14.14	14.20	-10	1,089	-0.92%
2018/05/14	3	14.10	0	0.00	14.15	3	1,117	0.27%
2018/05/11	13	14.68	22	14.58	14.35	-9	1,125	-0.80%
2018/05/09	3	14.90	0	0.00	14.90	3	1,112	0.27%
2018/05/03	1	14.85	0	0.00	14.90	1	1,126	0.09%
2018/05/02	0	0.00	1	15.05	15.05	-1	1,132	-0.09%
2018/04/27	2	14.75	0	0.00	14.95	2	1,160	0.17%
2018/04/26	6	15.13	0	0.00	14.95	6	1,173	0.51%
2018/04/25	4	15.46	0	0.00	15.45	4	1,175	0.34%
2018/04/24	1	15.55	5	16.20	15.55	-4	1,190	-0.34%
2018/04/23	1	15.65	1	15.90	15.85	0	1,213	0.00%
2018/04/19	8	15.72	0	0.00	15.70	8	1,369	0.58%
2018/04/18	0	0.00	5	16.30	15.90	-5	1,418	-0.35%
2018/04/16	0	0.00	5	16.10	15.95	-5	1,480	-0.34%
2018/04/12	5	15.80	2	15.80	15.85	3	1,500	0.20%
2018/04/11	5	16.05	0	0.00	16.05	5	1,517	0.33%
2018/04/10	5	16.10	0	0.00	16.10	5	1,580	0.32%
2018/04/09	4	16.43	5	16.73	16.05	-1	1,583	-0.06%
2018/04/03	6	16.20	16	16.25	16.25	-10	1,527	-0.65%
2018/04/02	0	0.00	3	15.78	15.95	-3	1,466	-0.20%
2018/03/31	0	0.00	1	15.60	15.45	-1	1,486	-0.07%
2018/03/30	9	15.50	0	0.00	15.30	9	1,482	0.61%
2018/03/28	5	15.50	0	0.00	15.45	5	1,521	0.33%
2018/03/27	10	16.00	5	15.87	15.65	5	1,513	0.33%
2018/03/26	2	15.85	14	15.60	15.60	-12	1,447	-0.83%
2018/03/23	2	15.00	0	0.00	15.40	2	1,411	0.14%
2018/03/22	10	15.55	0	0.00	15.35	10	1,408	0.71%
2018/03/21	0	0.00	3	15.68	15.60	-3	1,393	-0.22%
2018/03/20	0	0.00	10	15.74	15.65	-10	1,351	-0.74%
2018/03/19	2	14.60	1	15.40	15.10	1	1,287	0.08%
2018/03/16	11	14.74	72	15.15	14.70	-61	1,236	-4.93%