宜進 (1457)-永豐金-中正券商分點個股進出

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
19.25
漲跌
▼0.20
漲幅
-1.03%
成交量
121張
產業
上市紡織類股▼1.34%
200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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/12/19	10	19.45	0	0.00	19.45	10	129	7.73%
2024/11/18	0	0.00	2	19.75	19.75	-2	162	-1.23%
2024/11/08	0.3	19.55	0	0.00	19.30	0.3	172	0.16%
2024/10/09	3	19.57	0	0.00	19.55	3	260	1.15%
2024/08/05	4	19.90	0	0.00	19.30	4	732	0.55%
2024/07/31	0.1	21.05	0	0.00	21.15	0.1	804	0.01%
2024/07/26	0.1	20.65	0	0.00	20.80	0.1	1,061	0.01%
2024/07/18	5	21.20	0	0.00	21.20	5	1,473	0.34%
2024/07/11	0	0.00	6	21.35	21.45	-6	1,637	-0.37%
2024/07/10	1	21.20	0	0.00	21.35	1	1,645	0.06%
2024/07/09	0.1	21.50	0	0.00	21.15	0.1	1,646	0.01%
2024/07/05	0.1	21.80	0	0.00	21.75	0.1	1,642	0.01%
2024/07/03	0.1	21.50	0	0.00	21.40	0.1	1,645	0.01%
2024/07/02	0	0.00	2	21.40	21.35	-2	1,644	-0.12%
2024/07/01	0	0.00	1	21.40	21.55	-1	1,643	-0.06%
2024/06/27	1	21.60	0	0.00	21.50	1	1,646	0.06%
2024/06/26	0.1	22.05	0	0.00	21.75	0.1	1,648	0.01%
2024/06/24	0.1	22.10	5	22.30	22.05	-4.9	1,683	-0.29%
2024/06/20	0.2	22.25	2	22.30	22.35	-1.8	1,711	-0.11%
2024/06/07	2	22.33	0	0.00	22.40	2	1,834	0.11%
2024/06/05	2	21.80	0	0.00	22.00	2	1,859	0.11%
2024/05/30	6	21.83	0	0.00	21.70	6	1,830	0.33%
2024/05/28	3	22.00	0	0.00	22.00	3	1,803	0.17%
2024/05/20	1	22.25	0	0.00	22.30	1	1,737	0.06%
2024/05/17	3	22.73	0	0.00	22.60	3	1,717	0.17%
2024/05/16	1	21.95	0	0.00	21.55	1	1,634	0.06%
2024/05/15	1	21.90	0	0.00	21.85	1	1,603	0.06%
2024/05/14	0	0.00	20	22.50	22.55	-20	1,568	-1.28%
2024/05/10	0	0.00	20	22.35	22.55	-20	1,542	-1.30%
2024/05/09	1	22.35	22	23.00	22.35	-21	1,523	-1.38%
2024/05/08	0	0.00	18	23.20	22.80	-18	1,491	-1.21%
2024/05/07	1	23.65	0.1	24.10	23.45	0.9	1,463	0.06%
2024/05/03	2	24.83	20	25.90	24.70	-18	1,399	-1.29%
2024/05/02	0	0.00	20	25.20	24.80	-20	1,325	-1.51%
2024/04/30	40	25.34	40	25.00	25.00	0	1,272	0.00%
2024/04/29	3	24.93	41	23.94	25.50	-38	1,132	-3.36%
2024/04/26	0.1	23.00	21	23.45	23.55	-21	1,017	-2.06%
2024/04/25	0	0.00	21	23.36	23.15	-21	926	-2.27%
2024/04/22	0	0.00	1	21.20	20.70	-1	662	-0.15%
2024/04/12	0.1	20.25	0	0.00	20.30	0.1	501	0.01%
2024/04/10	0	0.00	0.2	20.20	20.50	-0.2	491	-0.03%
2024/03/29	0	0.00	19	19.85	19.95	-19	455	-4.18%
2024/03/28	0	0.00	9	19.75	19.70	-9	445	-2.02%
2024/03/27	14	20.65	0	0.00	20.55	14	423	3.31%
2024/03/26	6	20.73	0	0.00	20.75	6	396	1.51%
2024/03/25	8	20.68	0	0.00	20.70	8	377	2.12%
2024/03/18	0	0.00	14	20.00	20.00	-14	268	-5.22%
2024/03/13	0.1	19.55	21	20.20	19.50	-21	221	-9.45%
2024/03/08	0	0.00	1	18.90	18.80	-1	138	-0.72%
2023/11/28	0	0.00	1	19.75	19.00	-1	177	-0.56%
2023/11/27	0	0.00	1	18.75	19.00	-1	127	-0.78%
2023/11/20	0	0.00	1	17.60	17.60	-1	90	-1.11%
2023/11/10	0	0.00	9	17.37	17.45	-9	94	-9.50%
2023/07/28	0	0.00	0	17.45	17.40	0	198	-0.02%
2023/07/19	0	0.00	0.8	17.45	17.35	-0.8	208	-0.37%
2023/06/26	0	0.00	5	17.65	17.80	-5	217	-2.30%
2023/06/07	1	18.75	0	0.00	18.80	1	189	0.53%
2023/05/09	3	18.50	0	0.00	18.60	3	280	1.07%
2023/05/02	1	18.60	0	0.00	18.70	1	289	0.35%
2023/04/26	0	0.00	40	18.45	18.50	-40	295	-13.52%
2023/04/21	3	18.55	0	0.00	18.55	3	294	1.02%
2023/04/20	0	0.00	20	18.65	18.60	-20	292	-6.84%
2023/04/11	1	18.70	0	0.00	18.70	1	288	0.35%
2023/04/10	3	18.70	0	0.00	18.70	3	288	1.04%
2023/03/22	0	0.00	10	18.60	18.70	-10	296	-3.37%
2023/03/03	100	19.47	100	20.00	19.70	0	301	0.00%
2023/01/09	0	0.00	29	18.60	18.70	-29	259	-11.16%
2022/12/22	10	18.75	0	0.00	18.80	10	273	3.66%
2022/12/01	0	0.00	60	18.83	18.90	-60	257	-23.34%
2022/11/29	0	0.00	2	18.55	18.55	-2	250	-0.80%
2022/11/23	2	18.60	0	0.00	18.50	2	253	0.79%
2022/11/16	0	0.00	15	18.60	18.50	-15	271	-5.53%
2022/11/09	0	0.00	2	18.45	18.55	-2	271	-0.74%
2022/11/08	2	18.45	0	0.00	18.45	2	273	0.73%
2022/10/17	0	0.00	7	18.16	18.20	-7	272	-2.57%
2022/10/14	0	0.00	4.4	18.19	18.20	-4.4	271	-1.63%
2022/09/26	0	0.00	1	17.80	17.80	-1	301	-0.33%
2022/09/19	1	18.25	0	0.00	18.25	1	330	0.30%
2022/09/02	0	0.00	1	18.00	18.00	-1	387	-0.26%
2022/08/26	0	0.00	10	18.30	18.40	-10	454	-2.20%
2022/08/16	10	17.65	0	0.00	17.75	10	485	2.06%
2022/08/15	0	0.00	20	17.65	17.60	-20	488	-4.10%
2022/07/29	10	17.00	0	0.00	17.10	10	579	1.73%
2022/07/27	0	0.00	1	17.00	17.00	-1	586	-0.17%
2022/07/25	7	17.10	0	0.00	17.10	7	583	1.20%
2022/07/20	4	16.84	0	0.00	16.75	4	589	0.68%
2022/07/08	12	17.80	0	0.00	17.75	12	587	2.04%
2022/07/06	5	17.90	0	0.00	17.70	5	573	0.87%
2022/06/23	0	0.00	25	18.33	18.30	-25	583	-4.29%
2022/06/21	0	0.00	3	18.60	18.70	-3	631	-0.48%
2022/06/14	0	0.00	5	19.31	19.25	-5	614	-0.81%
2022/06/13	1	19.55	0	0.00	19.35	1	604	0.17%
2022/06/10	2	19.70	0	0.00	19.80	2	589	0.34%
2022/06/09	0	0.00	4	19.83	19.80	-4	579	-0.69%
2022/06/08	6	19.56	0	0.00	19.60	6	539	1.11%
2022/06/06	3	19.40	1	19.50	19.45	2	532	0.38%
2022/06/02	0	0.00	1	19.45	19.55	-1	531	-0.19%
2022/05/31	0	0.00	3	19.33	19.30	-3	522	-0.57%
2022/05/30	2	19.20	0	0.00	19.15	2	513	0.39%
2022/05/27	20	19.18	0	0.00	19.05	20	517	3.87%
2022/05/26	0	0.00	2	19.00	19.05	-2	562	-0.36%
2022/05/25	0	0.00	1	18.95	18.95	-1	559	-0.18%
2022/05/17	0	0.00	1	18.85	19.15	-1	540	-0.18%
2022/05/16	1	18.45	0	0.00	18.65	1	512	0.19%
2022/05/12	0	0.00	1	18.05	18.05	-1	479	-0.21%
2022/05/06	0	0.00	2	18.58	18.60	-2	482	-0.41%
2022/05/05	0	0.00	10	18.50	18.65	-10	486	-2.05%
2022/05/04	0	0.00	2	18.30	18.30	-2	483	-0.41%
2022/05/03	0	0.00	3	18.17	18.20	-3	497	-0.60%
2022/04/26	15	18.27	1	18.30	18.30	14	517	2.71%
2022/04/25	30	18.24	0	0.00	18.20	30	520	5.76%
2022/04/22	30	18.45	0	0.00	18.40	30	514	5.83%
2022/04/18	0	0.00	2	18.40	18.35	-2	547	-0.37%
2022/04/14	0	0.00	2	18.50	18.55	-2	560	-0.36%
2022/04/12	0	0.00	11	18.38	18.35	-11	576	-1.91%
2022/04/11	0.1	18.50	0	0.00	18.35	0.1	580	0.01%
2022/03/30	0.1	18.50	1	18.35	18.35	-0.9	824	-0.11%
2022/03/29	0	0.00	10	18.50	18.40	-10	827	-1.21%
2022/03/28	0	0.00	2	18.35	18.50	-2	832	-0.24%
2022/03/24	15	18.31	1	18.30	18.55	14	817	1.71%
2022/03/23	0.1	19.40	5	19.30	19.30	-4.9	775	-0.64%
2022/03/22	0.1	19.25	0	0.00	19.30	0.1	770	0.01%
2022/03/17	0.1	18.90	0	0.00	19.00	0.1	770	0.01%
2022/03/15	0	0.00	18	18.75	18.70	-18	786	-2.29%
2022/03/11	0.1	19.05	0	0.00	18.95	0.1	798	0.01%
2022/03/10	0.1	19.05	0	0.00	19.10	0.1	801	0.01%
2022/03/09	0.1	18.95	1	18.85	18.85	-0.9	803	-0.12%
2022/03/08	1	18.50	0	0.00	18.50	1	805	0.12%
2022/03/07	1	19.00	0	0.00	19.00	1	805	0.12%
2022/03/04	3.1	19.32	0	0.00	19.40	3.1	799	0.38%
2022/03/03	0	0.00	6	19.45	19.45	-6	802	-0.75%
2022/03/02	3.1	19.43	0	0.00	19.40	3.1	800	0.38%
2022/03/01	3.1	19.52	3	19.33	19.40	0.1	794	0.01%
2022/02/23	0	0.00	2	19.15	19.15	-2	749	-0.27%
2022/02/21	0	0.00	2	19.10	19.10	-2	749	-0.27%
2022/02/18	0	0.00	5	19.05	19.10	-5	751	-0.67%
2022/02/17	0	0.00	5	19.10	18.95	-5	753	-0.66%
2022/02/15	0	0.00	7	19.05	18.85	-7	763	-0.92%
2022/02/10	0	0.00	2	19.00	19.00	-2	825	-0.24%
2022/02/08	0	0.00	3	18.85	18.85	-3	824	-0.36%
2022/02/07	0	0.00	5	18.50	18.65	-5	822	-0.61%
2022/01/05	0	0.00	2	19.60	19.55	-2	767	-0.26%
2022/01/04	0	0.00	1	19.55	19.45	-1	764	-0.13%
2021/12/30	110	19.55	0	0.00	19.55	110	756	14.54%	大買/鉅額交易
2021/12/29	90	19.78	12	19.85	19.85	78	735	10.61%
2021/12/28	0	0.00	121	19.02	19.00	-121	641	-18.85%	大賣/鉅額交易
2021/12/27	120	19.40	12	19.67	19.00	108	642	16.81%	大買/鉅額交易
2021/12/23	0	0.00	1	18.75	18.60	-1	708	-0.14%
2021/12/21	5	18.25	1	18.30	18.30	4	701	0.57%
2021/12/15	0	0.00	3	18.08	18.15	-3	700	-0.43%
2021/12/14	13	18.14	0	0.00	18.05	13	703	1.85%
2021/12/13	22	18.21	0	0.00	18.35	22	704	3.12%
2021/12/10	5	18.21	0	0.00	18.20	5	703	0.71%
2021/12/09	0	0.00	1	18.40	18.35	-1	704	-0.14%
2021/12/08	8	18.38	0	0.00	18.30	8	701	1.14%
2021/12/07	0	0.00	1	18.30	18.30	-1	700	-0.14%
2021/11/23	0	0.00	2	18.08	17.90	-2	708	-0.28%
2021/11/22	0	0.00	1	17.95	17.95	-1	704	-0.14%
2021/11/19	0	0.00	1	17.90	17.85	-1	703	-0.14%
2021/11/16	0	0.00	1	17.65	17.60	-1	711	-0.14%
2021/11/15	5	17.59	0	0.00	17.50	5	715	0.70%
2021/11/12	1	17.85	0	0.00	18.00	1	722	0.14%
2021/11/11	1	17.85	0	0.00	18.00	1	731	0.14%
2021/11/10	0	0.00	5	18.52	18.00	-5	736	-0.68%
2021/11/09	5	18.00	3	17.95	18.05	2	706	0.28%
2021/11/08	0	0.00	0.4	17.95	18.00	-0.4	696	-0.06%
2021/11/05	9	17.60	0	0.00	17.65	9	695	1.29%
2021/11/03	0	0.00	1	17.80	17.75	-1	709	-0.14%
2021/11/01	20	17.55	9	17.43	17.50	11	711	1.55%
2021/10/29	2	17.30	0	0.00	17.25	2	709	0.28%
2021/10/26	0	0.00	2	17.38	17.35	-2	720	-0.28%
2021/10/25	2	17.00	1	17.30	17.25	1	725	0.14%
2021/10/21	1	17.10	0	0.00	17.20	1	743	0.13%
2021/10/18	0	0.00	1	17.35	17.35	-1	818	-0.12%
2021/10/15	1	17.00	0	0.00	17.00	1	832	0.12%
2021/10/14	1	16.90	0	0.00	17.10	1	847	0.12%
2021/10/12	0	0.00	1	17.00	17.00	-1	863	-0.12%
2021/10/06	2	17.15	0	0.00	17.15	2	923	0.22%
2021/10/04	1	17.10	3	17.32	17.05	-2	941	-0.21%
2021/10/01	1	18.00	0	0.00	17.20	1	946	0.11%
2021/09/30	2	18.15	22	18.25	18.45	-20	933	-2.14%
2021/09/29	4	17.20	1	17.20	17.20	3	840	0.36%
2021/09/27	0	0.00	8	17.20	17.35	-8	1,212	-0.66%
2021/09/17	1	17.20	0	0.00	17.30	1	1,521	0.07%
2021/09/16	3	17.30	0	0.00	17.35	3	1,538	0.19%
2021/09/13	0	0.00	3	17.37	17.55	-3	1,599	-0.19%
2021/09/10	2	17.03	0	0.00	16.95	2	1,630	0.12%
2021/09/09	0	0.00	2	16.85	16.85	-2	1,647	-0.12%
2021/09/08	2	16.63	0	0.00	16.60	2	1,669	0.12%
2021/09/01	0	0.00	1	17.30	17.15	-1	1,935	-0.05%
2021/08/31	0	0.00	2	16.98	17.10	-2	2,049	-0.10%
2021/08/26	3	16.77	0	0.00	16.75	3	3,619	0.08%
2021/08/25	5	16.85	0	0.00	16.85	5	3,655	0.14%
2021/08/23	0	0.00	2	16.80	16.75	-2	3,696	-0.05%
2021/08/20	1	16.30	0	0.00	16.40	1	3,729	0.03%
2021/08/19	5	16.54	3	16.40	16.40	2	3,775	0.05%
2021/08/18	6	16.37	8	16.84	16.90	-2	3,878	-0.05%
2021/08/17	3	16.73	0	0.00	16.60	3	4,061	0.07%
2021/08/16	10	16.92	0	0.00	16.90	10	4,346	0.23%
2021/08/13	1	17.50	0	0.00	17.50	1	4,506	0.02%
2021/08/11	5	17.75	0	0.00	17.60	5	4,679	0.11%
2021/08/06	5	18.05	1	18.35	18.15	4	4,802	0.08%
2021/08/05	7	18.04	0	0.00	18.00	7	4,854	0.14%
2021/08/04	6	18.10	0	0.00	18.15	6	4,975	0.12%
2021/08/02	0	0.00	3	18.00	18.05	-3	5,416	-0.06%
2021/07/30	0	0.00	1.5	18.08	18.00	-1.5	5,446	-0.03%
2021/07/28	8	18.02	1	18.25	18.00	7	5,528	0.13%
2021/07/27	6	18.16	0	0.00	18.05	6	5,782	0.10%
2021/07/26	2	18.25	2	18.90	18.30	0	5,830	0.00%
2021/07/23	2	17.70	10	18.32	18.45	-8	5,860	-0.14%
2021/07/22	12	17.71	0	0.00	17.70	12	5,879	0.20%
2021/07/21	2	17.80	0	0.00	17.80	2	5,914	0.03%
2021/07/20	2	18.05	0	0.00	18.05	2	5,948	0.03%
2021/07/19	2	18.25	5	18.45	18.35	-3	6,002	-0.05%
2021/07/15	0	0.00	6	18.67	18.75	-6	6,128	-0.10%
2021/07/14	1	18.20	1	18.10	18.20	0	6,169	0.00%
2021/07/13	8	18.24	0	0.00	18.10	8	6,228	0.13%
2021/07/12	15	18.69	0	0.00	18.65	15	6,251	0.24%
2021/07/09	2	18.85	0	0.00	18.85	2	6,289	0.03%
2021/07/08	0	0.00	3	19.20	19.15	-3	6,350	-0.05%
2021/07/06	10	18.91	3	19.05	19.00	7	6,517	0.11%
2021/07/05	124	20.00	124	19.25	19.35	0	6,548	0.00%	大買/大賣/
2021/07/02	11.5	20.01	45	20.30	19.85	-33.5	6,571	-0.51%
2021/07/01	1	18.85	2	19.95	19.20	-1	6,281	-0.02%
2021/06/30	0	0.00	30	18.59	19.60	-30	6,226	-0.48%
2021/06/29	22	18.12	10	18.40	18.05	12	6,212	0.19%
2021/06/28	6	17.95	6	18.25	18.25	0	6,221	0.00%
2021/06/25	12	18.16	1	18.20	18.20	11	6,233	0.18%
2021/06/24	0	0.00	1	18.35	18.30	-1	6,319	-0.02%
2021/06/23	3	18.15	0	0.00	18.15	3	6,508	0.05%
2021/06/21	3.1	17.62	5	17.80	17.65	-2	6,482	-0.03%
2021/06/17	10	18.00	7	18.32	18.35	3	6,457	0.05%
2021/06/16	6	18.36	2	18.23	18.20	4	6,448	0.06%
2021/06/15	1	18.60	0	0.00	18.55	1	6,418	0.02%
2021/06/11	6	18.67	2	18.90	18.85	4	6,394	0.06%
2021/06/10	12	18.70	4	18.71	18.75	8	6,396	0.13%
2021/06/09	23	19.53	0	0.00	19.20	23	6,371	0.36%
2021/06/08	8	20.04	2	20.70	20.00	6	6,328	0.09%
2021/06/07	8	20.32	57	21.04	20.65	-49	6,236	-0.79%
2021/06/04	28	21.43	22	21.16	21.10	6	5,944	0.10%
2021/06/03	2	20.00	17	19.33	20.05	-15	5,144	-0.29%
2021/06/02	2	18.00	0	0.00	18.25	2	4,742	0.04%
2021/06/01	0	0.00	2	18.20	18.05	-2	4,718	-0.04%
2021/05/27	5	18.04	0	0.00	18.05	5	4,666	0.11%
2021/05/26	2	18.55	0	0.00	18.40	2	4,628	0.04%
2021/05/25	2.1	18.09	6	18.58	18.45	-3.9	4,537	-0.09%
2021/05/24	7	18.55	8	18.41	18.65	-1	4,350	-0.02%
2021/05/21	5	17.00	3	17.60	17.70	2	4,061	0.05%
2021/05/20	7	17.07	10	17.13	16.70	-3	3,885	-0.08%
2021/05/19	0	0.00	10	16.25	16.30	-10	3,730	-0.27%
2021/05/18	0	0.00	12	15.56	16.20	-12	3,714	-0.32%
2021/05/17	12	14.80	0	0.00	14.80	12	3,687	0.33%
2021/05/14	0	0.00	10	16.70	15.90	-10	3,642	-0.27%
2021/05/13	9	16.21	1	17.20	16.15	8	3,588	0.22%
2021/05/12	12	18.28	0	0.00	17.40	12	3,529	0.34%
2021/05/11	23	20.15	10	20.05	19.30	13	3,408	0.38%
2021/05/10	7	19.51	19	19.40	19.40	-12	3,152	-0.38%
2021/05/07	12	18.40	1	18.30	18.50	11	2,964	0.37%
2021/05/06	7	18.68	1	18.40	18.50	6	2,933	0.20%
2021/05/05	0	0.00	2	19.45	19.00	-2	2,890	-0.07%
2021/05/04	11	18.60	11	20.03	18.85	0	2,843	0.00%
2021/05/03	8	19.28	6	19.91	19.60	2	2,580	0.08%
2021/04/29	35	19.73	1	20.00	19.50	34	2,532	1.34%
2021/04/28	5	19.61	0	0.00	20.05	5	2,498	0.20%
2021/04/27	2	20.85	1	20.95	21.00	1	2,475	0.04%
2021/04/23	2	20.85	0	0.00	20.75	2	2,369	0.08%
2021/04/20	2	21.30	0	0.00	21.00	2	2,181	0.09%
2021/04/19	4	20.91	12	20.68	21.05	-8	2,147	-0.37%
2021/04/16	0	0.00	2	20.10	20.00	-2	2,076	-0.10%
2021/04/14	0	0.00	2	18.70	19.65	-2	1,998	-0.10%
2021/04/13	10	19.45	7	19.22	19.05	3	1,994	0.15%
2021/04/12	4	18.95	7	18.77	19.40	-3	1,905	-0.16%
2021/04/09	3	18.30	0	0.00	18.40	3	1,861	0.16%
2021/04/08	11	18.28	4	18.20	18.40	7	1,969	0.36%
2021/04/01	2	17.75	18	17.88	17.80	-16	1,932	-0.83%
2021/03/31	4	17.20	0	0.00	17.25	4	2,131	0.19%
2021/03/30	2	17.43	1	17.95	17.40	1	2,417	0.04%
2021/03/29	1	17.45	5	17.75	17.45	-4	2,384	-0.17%
2021/03/26	0	0.00	46	17.20	17.55	-46	2,294	-2.01%
2021/03/23	0	0.00	40	16.20	16.25	-40	2,081	-1.92%
2021/03/22	0	0.00	2	16.50	16.50	-2	2,064	-0.10%
2021/03/17	0	0.00	6	16.65	16.55	-6	2,029	-0.30%
2021/03/16	0	0.00	1	16.55	16.60	-1	2,024	-0.05%
2021/03/15	6	16.30	0	0.00	16.40	6	1,999	0.30%
2021/03/09	0	0.00	1	16.30	16.00	-1	1,882	-0.05%
2021/03/08	0	0.00	2	15.93	15.95	-2	1,835	-0.11%
2021/03/05	0	0.00	1	15.75	15.75	-1	1,829	-0.05%
2021/03/02	0	0.00	5	15.69	15.55	-5	1,838	-0.27%
2021/02/25	0	0.00	4	15.53	15.60	-4	1,837	-0.22%
2021/02/24	14	15.29	1	15.55	15.20	13	1,838	0.71%
2021/02/22	0	0.00	3	15.18	15.20	-3	1,877	-0.16%
2021/02/19	0	0.00	1	14.90	14.95	-1	1,897	-0.05%
2021/02/18	0	0.00	17	14.87	14.95	-17	1,918	-0.89%
2021/02/05	0	0.00	4	14.55	14.60	-4	1,988	-0.20%
2021/02/04	0	0.00	5	14.41	14.40	-5	1,976	-0.25%
2021/02/03	0	0.00	2	14.30	14.30	-2	1,976	-0.10%
2021/01/29	4	14.10	0	0.00	14.10	4	1,998	0.20%
2021/01/26	6	14.18	2	14.40	14.15	4	1,991	0.20%
2021/01/25	0	0.00	3	14.32	14.35	-3	1,989	-0.15%
2021/01/22	14	14.04	0	0.00	14.10	14	1,986	0.70%
2021/01/21	10	14.05	3	14.20	14.00	7	1,981	0.35%
2021/01/20	4	14.10	0	0.00	14.05	4	1,997	0.20%
2021/01/18	7	14.42	0	0.00	14.40	7	1,976	0.35%
2021/01/14	1	14.90	0	0.00	14.90	1	1,951	0.05%
2021/01/13	12	14.88	0	0.00	14.85	12	1,951	0.62%
2021/01/11	10	15.10	0	0.00	15.10	10	1,925	0.52%
2021/01/08	10	15.20	1	15.20	15.30	9	1,936	0.46%
2021/01/07	2	15.50	0	0.00	15.45	2	1,925	0.10%
2021/01/06	12	15.74	0	0.00	15.35	12	1,905	0.63%
2021/01/05	12	16.08	0	0.00	16.05	12	1,832	0.65%
2021/01/04	10	16.10	0	0.00	16.15	10	1,805	0.55%
2020/12/31	0	0.00	70	16.55	16.50	-70	1,755	-3.99%
2020/12/28	6	16.02	3	16.10	16.00	3	1,479	0.20%
2020/12/25	68	16.38	5	16.14	15.80	63	1,422	4.43%
2020/12/24	15	15.95	79	15.98	16.20	-64	1,103	-5.80%
2020/12/23	20	14.70	0	0.00	14.75	20	791	2.53%
2020/12/21	0	0.00	9	14.99	14.95	-9	798	-1.13%
2020/12/16	1	14.60	1	14.80	14.75	0	952	0.00%
2020/12/15	4	14.55	0	0.00	14.45	4	980	0.41%
2020/12/14	2	14.55	0	0.00	14.65	2	978	0.20%
2020/12/11	4	14.50	0	0.00	14.55	4	978	0.41%
2020/12/10	8	14.51	0	0.00	14.55	8	979	0.82%
2020/12/09	6	14.65	0	0.00	14.60	6	967	0.62%
2020/12/08	3	14.75	0	0.00	14.75	3	960	0.31%
2020/12/07	2	14.80	0	0.00	14.80	2	965	0.21%
2020/12/04	4	14.86	0	0.00	14.85	4	967	0.41%
2020/12/03	3	14.90	0	0.00	14.90	3	966	0.31%
2020/11/30	0	0.00	2	15.10	15.10	-2	982	-0.20%
2020/11/24	20	14.93	0	0.00	14.85	20	946	2.11%
2020/11/23	10	15.00	3	14.95	15.00	7	938	0.75%
2020/11/19	0	0.00	7	14.75	14.90	-7	943	-0.74%
2020/11/18	0	0.00	2	14.63	14.70	-2	926	-0.22%
2020/11/16	10	14.45	3	14.50	14.25	7	928	0.75%
2020/11/13	0	0.00	1	14.35	14.40	-1	950	-0.11%
2020/11/09	0	0.00	22	14.15	14.05	-22	1,023	-2.15%
2020/11/03	0	0.00	1	13.90	14.05	-1	1,017	-0.10%
2020/11/02	1	13.80	0	0.00	13.95	1	1,011	0.10%
2020/10/30	1	13.85	0	0.00	13.90	1	1,013	0.10%
2020/10/23	1	13.85	0	0.00	13.95	1	1,001	0.10%
2020/10/20	0	0.00	1	13.95	14.00	-1	1,015	-0.10%
2020/10/16	0	0.00	1	14.05	13.90	-1	1,009	-0.10%
2020/10/13	1	13.50	0	0.00	13.65	1	991	0.10%
2020/10/05	1	13.50	0	0.00	13.70	1	994	0.10%
2020/09/25	5	13.40	0	0.00	13.45	5	1,002	0.50%
2020/09/24	2	13.50	0	0.00	13.50	2	987	0.20%
2020/09/23	0	0.00	6.7	13.60	13.60	-6.7	978	-0.69%
2020/09/21	5	14.30	7	14.40	14.30	-2	955	-0.21%
2020/09/18	0	0.00	2	13.93	14.00	-2	815	-0.25%
2020/09/16	1	13.55	10	13.60	13.65	-9	801	-1.12%
2020/09/11	1	13.60	0	0.00	13.55	1	897	0.11%
2020/09/09	2	13.50	0	0.00	13.65	2	913	0.22%
2020/09/08	1	13.75	0	0.00	13.70	1	905	0.11%
2020/09/07	10	13.80	0	0.00	13.80	10	898	1.11%
2020/09/02	1	13.55	0	0.00	13.55	1	870	0.11%
2020/08/28	0	0.00	1	13.60	13.60	-1	899	-0.11%
2020/08/24	10	13.80	0	0.00	13.85	10	850	1.18%
2020/08/21	0	0.00	1	14.00	13.90	-1	823	-0.12%
2020/08/20	1	13.75	0	0.00	13.80	1	813	0.12%
2020/08/19	0	0.00	4	14.35	14.40	-4	771	-0.52%
2020/08/18	1	14.05	0	0.00	14.05	1	717	0.14%
2020/08/17	11	14.10	4	14.08	14.05	7	697	1.00%
2020/08/14	1	13.55	3	13.53	13.60	-2	640	-0.31%
2020/07/31	1	13.15	0	0.00	13.20	1	667	0.15%
2020/07/30	0	0.00	1	13.15	13.10	-1	658	-0.15%
2020/07/29	0	0.00	3	13.05	13.10	-3	652	-0.46%
2020/07/22	0	0.00	1	13.00	12.95	-1	656	-0.15%
2020/07/14	0	0.00	2	13.13	13.10	-2	654	-0.31%
2020/07/09	0	0.00	2	13.23	13.10	-2	658	-0.30%
2020/07/08	0	0.00	1	13.10	13.10	-1	652	-0.15%
2020/07/06	0	0.00	1	13.05	13.00	-1	658	-0.15%
2020/07/01	2	12.75	0	0.00	12.95	2	670	0.30%
2020/06/30	1	12.65	0	0.00	12.90	1	672	0.15%
2020/06/24	4	12.88	0	0.00	12.90	4	671	0.60%
2020/06/23	2	12.93	0	0.00	12.90	2	671	0.30%
2020/06/22	0	0.00	5	13.15	13.00	-5	662	-0.75%
2020/06/19	3	12.77	0	0.00	12.80	3	635	0.47%
2020/06/18	0	0.00	5	13.15	12.90	-5	633	-0.79%
2020/06/17	0	0.00	2	12.65	12.70	-2	573	-0.35%
2020/06/16	0	0.00	0.4	12.20	12.25	-0.4	559	-0.08%
2020/06/12	2	12.00	0	0.00	12.10	2	580	0.34%
2020/06/11	3	12.38	0	0.00	12.15	3	592	0.51%
2020/06/09	3	12.53	0	0.00	12.55	3	618	0.48%
2020/06/08	1	12.50	0	0.00	12.60	1	624	0.16%
2020/06/04	0	0.00	5	12.50	12.50	-5	623	-0.80%
2020/05/12	2	12.18	0	0.00	12.10	2	583	0.34%
2020/05/08	0	0.00	2	11.95	11.90	-2	569	-0.35%
2020/05/06	1	11.65	0	0.00	11.70	1	521	0.19%
2020/04/21	2	11.45	0	0.00	11.15	2	554	0.36%
2020/03/19	1	9.35	0	0.00	9.32	1	509	0.20%
2020/03/18	0	0.00	10	10.20	10.10	-10	490	-2.04%
2020/03/16	1	11.30	0	0.00	10.70	1	471	0.21%
2020/03/13	2	11.25	0	0.00	11.50	2	457	0.44%
2020/03/10	6	12.98	0	0.00	13.15	6	428	1.40%
2020/03/09	2	13.35	0	0.00	13.25	2	417	0.48%
2020/02/20	1	13.70	10	13.75	13.75	-9	385	-2.33%
2020/02/18	1	13.65	0	0.00	13.70	1	385	0.26%
2020/02/05	12	13.93	0	0.00	13.90	12	434	2.76%
2020/02/04	3	13.90	3	14.00	13.90	0	541	0.00%
2020/02/03	1	13.20	0	0.00	13.75	1	536	0.19%
2020/01/31	2	13.60	0	0.00	13.65	2	520	0.38%
2020/01/30	4	13.76	0	0.00	13.60	4	525	0.76%
2020/01/17	0	0.00	1	14.35	14.30	-1	511	-0.20%
2020/01/16	0	0.00	7	14.30	14.30	-7	513	-1.36%
2020/01/09	0	0.00	1	14.20	14.10	-1	553	-0.18%
2020/01/08	1	14.05	0	0.00	14.10	1	554	0.18%
2020/01/02	0	0.00	2	14.43	14.35	-2	551	-0.36%
2019/12/25	0	0.00	4	14.40	14.40	-4	547	-0.73%
2019/12/17	0	0.00	0.2	14.15	14.25	-0.2	546	-0.03%
2019/12/16	5	13.95	5	14.00	14.20	0	555	0.00%
2019/12/11	2	13.95	0	0.00	14.10	2	554	0.36%
2019/11/26	5	13.98	0	0.00	13.95	5	595	0.84%
2019/11/25	1	14.05	0	0.00	14.05	1	600	0.17%
2019/11/21	2	13.95	0	0.00	14.00	2	617	0.32%
2019/11/19	0	0.00	1	14.05	13.95	-1	635	-0.16%
2019/11/18	2	13.90	0	0.00	13.95	2	644	0.31%
2019/11/14	4	14.00	0	0.00	13.95	4	698	0.57%
2019/11/08	6	14.20	0	0.00	14.25	6	725	0.83%
2019/11/01	75	14.69	81	14.60	14.40	-6	723	-0.83%
2019/10/30	0	0.00	1	14.20	14.25	-1	647	-0.15%
2019/10/28	5	14.25	0	0.00	14.20	5	657	0.76%
2019/10/22	0	0.00	1	14.35	14.25	-1	657	-0.15%
2019/10/21	0	0.00	5	14.15	14.25	-5	654	-0.76%
2019/10/16	2	13.90	0	0.00	14.00	2	650	0.31%
2019/10/15	2	13.85	0	0.00	13.95	2	652	0.31%
2019/10/09	2	13.80	0	0.00	13.95	2	675	0.30%
2019/10/07	1	13.85	5	13.90	13.85	-4	699	-0.57%
2019/10/04	7	13.96	0	0.00	14.00	7	710	0.98%
2019/10/03	0	0.00	5	13.80	14.00	-5	743	-0.67%
2019/09/16	0	0.00	2	13.90	13.95	-2	812	-0.25%
2019/09/04	1	13.80	0	0.00	13.75	1	845	0.12%
2019/09/03	0	0.00	200	13.80	13.75	-200	865	-23.11%	大賣/鉅額交易
2019/08/30	0	0.00	200	13.65	13.65	-200	870	-22.97%	大賣/鉅額交易
2019/08/26	0	0.00	5	14.00	14.00	-5	922	-0.54%
2019/08/21	287	14.10	0	0.00	14.05	287	1,021	28.09%	大買/鉅額交易
2019/08/16	0	0.00	300	14.14	14.25	-300	1,021	-29.37%	大賣/鉅額交易
2019/08/14	113	13.90	0	0.00	13.90	113	1,006	11.23%	大買/鉅額交易
2019/08/13	0	0.00	20	13.82	13.80	-20	1,024	-1.95%
2019/08/07	186	13.78	0	0.00	13.75	186	1,107	16.80%	大買/鉅額交易
2019/08/05	5	13.95	260	13.80	13.75	-255	1,163	-21.92%	大賣/鉅額交易
2019/08/02	20	13.95	0	0.00	13.90	20	1,162	1.72%
2019/08/01	374	14.16	0	0.00	14.10	374	1,154	32.39%	大買/鉅額交易
2019/07/25	0	0.00	5	13.90	13.90	-5	1,188	-0.42%
2019/07/23	0	0.00	8.6	13.94	13.95	-8.6	1,197	-0.72%
2019/07/22	0	0.00	10	14.00	13.95	-10	1,197	-0.84%
2019/07/10	1	13.45	0	0.00	13.45	1	1,230	0.08%
2019/07/08	0	0.00	5	13.75	13.75	-5	1,213	-0.41%
2019/06/27	3	13.93	0	0.00	13.90	3	1,324	0.23%
2019/06/26	3	13.92	0	0.00	13.90	3	1,329	0.23%
2019/06/11	0	0.00	78	14.68	14.60	-78	1,389	-5.61%
2019/06/06	0	0.00	50	14.75	14.75	-50	1,369	-3.65%
2019/06/03	20	14.98	0	0.00	15.15	20	1,339	1.49%
2019/05/30	20	14.78	0	0.00	14.75	20	1,299	1.54%
2019/05/29	40	14.64	0	0.00	14.75	40	1,288	3.10%
2019/05/28	20	15.10	2	15.28	14.65	18	1,273	1.41%
2019/05/27	22	14.81	0	0.00	14.90	22	1,187	1.85%
2019/05/22	1	14.60	0	0.00	14.60	1	1,154	0.09%
2019/05/16	1	14.65	0	0.00	14.65	1	1,090	0.09%
2019/05/14	5	14.25	12	14.31	14.30	-7	1,036	-0.68%
2019/05/03	0	0.00	10	14.45	14.45	-10	935	-1.07%
2019/05/02	0	0.00	1	14.25	14.30	-1	903	-0.11%
2019/04/30	0	0.00	2	14.08	14.10	-2	875	-0.23%
2019/04/26	2	13.95	2	13.95	13.95	0	866	0.00%
2019/04/25	0	0.00	3	14.10	14.00	-3	862	-0.35%
2019/04/23	0	0.00	1	14.15	14.05	-1	830	-0.12%
2019/04/16	0	0.00	5	14.00	13.95	-5	747	-0.67%
2019/04/15	4	13.98	2	14.00	13.95	2	740	0.27%
2019/04/12	0	0.00	30	13.80	13.75	-30	720	-4.17%
2019/04/09	30	14.10	7	14.08	14.05	23	694	3.31%
2019/04/08	0	0.00	1	13.75	13.70	-1	629	-0.16%
2019/04/02	0	0.00	4	13.55	13.50	-4	607	-0.66%
2019/03/28	4	13.50	0	0.00	13.45	4	566	0.71%
2019/03/26	0	0.00	10	13.30	13.25	-10	537	-1.86%
2019/03/22	5	13.41	0	0.00	13.35	5	540	0.92%
2019/03/15	0	0.00	19	13.31	13.45	-19	589	-3.22%
2019/03/06	0	0.00	5	12.90	12.85	-5	555	-0.90%
2019/02/15	0	0.00	1	12.95	12.85	-1	538	-0.19%
2019/02/11	0	0.00	2	12.90	12.85	-2	519	-0.39%
2019/01/21	0	0.00	1	12.80	12.80	-1	517	-0.19%
2019/01/14	0	0.00	2	12.65	12.60	-2	549	-0.36%
2019/01/02	0	0.00	2	13.00	12.60	-2	638	-0.31%
2018/12/28	0	0.00	1	12.85	12.85	-1	637	-0.16%
2018/12/26	0	0.00	2	12.85	12.70	-2	648	-0.31%
2018/12/24	0	0.00	2	12.75	12.75	-2	665	-0.30%
2018/12/19	0	0.00	5	12.79	12.65	-5	774	-0.65%
2018/12/14	2	12.95	4	12.95	13.00	-2	812	-0.25%
2018/12/13	2	12.50	6	12.78	12.80	-4	774	-0.52%
2018/12/11	0	0.00	4	12.68	12.65	-4	792	-0.50%
2018/12/10	0	0.00	7	12.60	12.60	-7	799	-0.88%
2018/12/07	0	0.00	2	12.50	12.50	-2	796	-0.25%
2018/12/06	4	12.50	0	0.00	12.35	4	796	0.50%
2018/12/05	4	12.45	0.1	12.70	12.60	3.9	795	0.50%
2018/12/04	0	0.00	2	12.80	12.65	-2	807	-0.25%
2018/12/03	18	12.92	5	12.90	12.80	13	820	1.59%
2018/11/30	15	12.60	17	12.47	12.50	-2	811	-0.25%
2018/11/29	2	12.30	0.2	12.30	12.30	1.8	804	0.23%
2018/11/28	0	0.00	0.1	12.30	12.30	-0.1	802	-0.01%
2018/11/27	4	12.28	0	0.00	12.25	4	817	0.49%
2018/11/23	4	12.23	0	0.00	12.20	4	833	0.48%
2018/11/22	5	12.28	0	0.00	12.25	5	844	0.59%
2018/11/21	2	12.23	0	0.00	12.30	2	858	0.23%
2018/11/20	2	12.30	0	0.00	12.35	2	860	0.23%
2018/11/16	5	12.25	0	0.00	12.35	5	879	0.57%
2018/11/15	3	12.25	0	0.00	12.25	3	914	0.33%
2018/11/14	3	12.28	0	0.00	12.30	3	932	0.32%
2018/11/12	0	0.00	1	12.25	12.30	-1	950	-0.11%
2018/11/09	2	12.30	0	0.00	12.40	2	966	0.21%
2018/11/07	1	12.25	0	0.00	12.30	1	1,002	0.10%
2018/11/06	1	12.15	0	0.00	12.15	1	1,025	0.10%
2018/11/02	2	12.30	0	0.00	12.20	2	1,065	0.19%
2018/10/17	0	0.00	1	12.95	12.65	-1	1,100	-0.09%
2018/10/12	0	0.00	1	12.70	12.75	-1	1,098	-0.09%
2018/10/11	2	12.35	0	0.00	12.40	2	1,092	0.18%
2018/10/05	8	13.49	0	0.00	13.40	8	1,080	0.74%
2018/10/04	2	13.65	0	0.00	13.65	2	1,069	0.19%
2018/10/03	2	13.65	0	0.00	13.65	2	1,083	0.18%
2018/10/02	2	13.75	0	0.00	13.75	2	1,085	0.18%
2018/10/01	3	13.83	0	0.00	13.80	3	1,081	0.28%
2018/09/28	2	13.95	1	14.00	13.95	1	1,114	0.09%
2018/09/27	5	14.25	8	14.08	14.05	-3	1,118	-0.27%
2018/09/25	2	13.85	3	13.87	13.85	-1	1,146	-0.09%
2018/09/19	0	0.00	4	13.69	13.65	-4	1,211	-0.33%
2018/09/17	2	13.25	0	0.00	13.30	2	1,174	0.17%
2018/09/14	5	13.36	0	0.00	13.40	5	1,206	0.41%
2018/09/10	2	13.10	0	0.00	13.00	2	1,245	0.16%
2018/09/07	2	13.40	0	0.00	13.30	2	1,343	0.15%
2018/09/03	40	13.75	0	0.00	13.60	40	1,432	2.79%
2018/08/22	0	0.00	1	13.95	14.00	-1	1,615	-0.06%
2018/08/20	0	0.00	2	13.65	13.50	-2	1,592	-0.13%
2018/08/17	2	13.30	0	0.00	13.35	2	1,601	0.12%
2018/08/16	1	13.25	0	0.00	13.30	1	1,610	0.06%
2018/08/15	2	13.50	0	0.00	13.45	2	1,622	0.12%
2018/08/10	4	14.10	0	0.00	14.05	4	1,721	0.23%
2018/08/06	3	13.80	0	0.00	13.85	3	2,397	0.13%
2018/08/03	0	0.00	2	13.80	13.80	-2	2,403	-0.08%
2018/08/02	3	13.80	0	0.00	13.80	3	2,411	0.12%
2018/08/01	0	0.00	4	14.03	13.95	-4	2,407	-0.17%
2018/07/27	0	0.00	1	13.90	13.80	-1	2,411	-0.04%
2018/07/26	1	13.85	2	13.85	13.80	-1	2,414	-0.04%
2018/07/25	2	13.68	0	0.00	13.65	2	2,416	0.08%
2018/07/16	0	0.00	2	13.85	13.70	-2	2,521	-0.08%
2018/07/13	0	0.00	1	13.70	13.65	-1	2,524	-0.04%
2018/07/12	0	0.00	2	13.60	13.55	-2	2,534	-0.08%
2018/07/11	4	13.43	0	0.00	13.45	4	2,575	0.16%
2018/07/10	6	13.62	0	0.00	13.55	6	2,596	0.23%
2018/07/09	2	13.60	0	0.00	13.85	2	2,613	0.08%
2018/07/06	0.1	13.65	0	0.00	13.65	0.1	2,634	0.00%
2018/07/05	0	0.00	4	14.20	14.05	-4	2,645	-0.15%
2018/07/04	0	0.00	17	14.86	14.90	-17	2,724	-0.62%
2018/07/03	0	0.00	2	14.95	14.75	-2	3,050	-0.07%
2018/07/02	6	14.98	33	15.07	14.85	-27	3,169	-0.85%
2018/06/29	10	14.75	10	14.81	14.75	0	3,232	0.00%
2018/06/28	0	0.00	10	14.55	14.55	-10	3,339	-0.30%
2018/06/27	1	14.65	0	0.00	14.70	1	3,352	0.03%
2018/06/26	12	14.67	0	0.00	14.65	12	3,369	0.36%
2018/06/25	0	0.00	9	14.73	14.80	-9	3,363	-0.27%
2018/06/22	4	14.45	0	0.00	14.50	4	3,350	0.12%
2018/06/21	10	14.70	1	14.65	14.60	9	3,350	0.27%
2018/06/20	2	14.35	2	14.55	14.55	0	3,373	0.00%
2018/06/19	5	14.54	13	14.55	14.50	-8	3,376	-0.24%
2018/06/15	11	14.93	7	14.89	14.80	4	3,365	0.12%
2018/06/14	10	14.39	15	14.78	14.85	-5	3,258	-0.15%
2018/06/13	3	14.40	0	0.00	14.45	3	3,215	0.09%
2018/06/12	7	14.50	10	14.50	14.45	-3	3,253	-0.09%
2018/06/11	27	14.74	0	0.00	14.60	27	3,222	0.84%
2018/06/08	48	14.70	20	14.75	14.70	28	3,225	0.87%
2018/06/07	4	14.75	1	14.80	14.75	3	3,215	0.09%
2018/06/05	10	14.80	40	14.75	14.75	-30	3,202	-0.94%
2018/06/04	30	15.00	8	15.11	14.95	22	3,184	0.69%
2018/06/01	5	14.90	4	14.93	14.85	1	3,138	0.03%
2018/05/31	20	14.75	0	0.00	14.70	20	3,102	0.64%
2018/05/25	5	14.65	10	14.60	14.55	-5	3,102	-0.16%
2018/05/24	14	14.75	0	0.00	14.75	14	3,108	0.45%
2018/05/22	44	14.70	0	0.00	14.60	44	3,116	1.41%
2018/05/21	5	14.76	10	14.95	14.90	-5	3,144	-0.16%
2018/05/18	30	14.95	8	15.03	14.80	22	3,172	0.69%
2018/05/17	92	14.75	0	0.00	14.90	92	3,130	2.94%
2018/05/16	2	15.05	231	15.30	15.20	-229	3,027	-7.56%	大賣/鉅額交易
2018/05/15	20	14.45	23	14.40	14.45	-3	2,559	-0.12%
2018/05/14	30	13.75	0	0.00	13.80	30	2,503	1.20%
2018/05/08	1	14.10	5	14.23	14.20	-4	2,542	-0.16%
2018/05/07	0	0.00	6	14.10	14.05	-6	2,544	-0.24%
2018/05/04	12	13.93	0	0.00	13.90	12	2,560	0.47%
2018/05/03	5	14.00	0	0.00	14.10	5	2,560	0.20%
2018/05/02	2	14.05	1	14.25	14.05	1	2,570	0.04%
2018/04/30	0	0.00	9	14.11	14.05	-9	2,573	-0.35%
2018/04/27	4	13.55	0	0.00	13.60	4	2,536	0.16%
2018/04/26	7	13.73	0	0.00	13.60	7	2,542	0.28%
2018/04/25	2	13.65	0	0.00	13.75	2	2,566	0.08%
2018/04/23	4	14.00	2	14.00	14.00	2	2,592	0.08%
2018/04/20	11	14.05	0	0.00	14.00	11	2,600	0.42%
2018/04/17	19	14.19	0	0.00	13.95	19	2,689	0.71%
2018/04/16	2	14.25	0	0.00	14.40	2	2,880	0.07%
2018/04/13	4	14.23	0	0.00	14.25	4	2,972	0.13%
2018/04/12	54	14.30	0	0.00	14.20	54	3,005	1.80%
2018/04/11	2	14.30	0	0.00	14.30	2	3,074	0.07%
2018/04/10	0	0.00	10	14.50	14.50	-10	3,070	-0.33%
2018/04/09	0	0.00	14	15.27	15.05	-14	3,002	-0.47%
2018/04/03	6	14.73	87	14.93	14.65	-81	2,654	-3.05%
2018/04/02	66	14.67	100	14.74	14.80	-34	2,529	-1.34%
2018/03/31	20	14.45	4	14.39	14.45	16	2,415	0.66%
2018/03/30	8	13.93	2	14.10	13.95	6	2,314	0.26%
2018/03/29	0	0.00	2	13.90	13.85	-2	2,351	-0.09%
2018/03/28	2	13.55	0	0.00	13.55	2	2,390	0.08%
2018/03/27	2	13.65	1	13.85	13.65	1	2,644	0.04%
2018/03/23	4	13.43	4	14.00	13.75	0	2,720	0.00%
2018/03/21	0	0.00	2	14.15	14.10	-2	2,722	-0.07%
2018/03/16	0	0.00	8	14.33	14.10	-8	2,889	-0.28%
2018/03/12	52	13.85	0	0.00	13.80	52	3,338	1.56%
2018/03/09	4	13.90	0	0.00	13.90	4	3,458	0.12%
2018/03/08	0	0.00	1	14.05	14.00	-1	3,732	-0.03%
2018/03/07	1	13.90	0	0.00	13.85	1	3,773	0.03%
2018/03/06	3	14.05	5	14.21	14.00	-2	3,809	-0.05%
2018/03/05	147	13.90	3	14.07	13.90	144	3,905	3.69%	大買/鉅額交易
2018/03/02	7	13.89	0	0.00	13.85	7	3,924	0.18%
2018/03/01	1	13.75	0	0.00	14.00	1	3,955	0.03%
2018/02/27	0	0.00	0.3	13.80	13.85	-0.3	3,995	-0.01%
2018/02/26	0	0.00	5	14.26	14.05	-5	4,026	-0.12%
2018/02/21	0	0.00	3	14.15	13.90	-3	4,487	-0.07%
2018/02/12	0	0.00	13	13.32	13.65	-13	4,596	-0.28%
2018/02/09	2	12.10	6	12.85	12.85	-4	5,095	-0.08%
2018/02/07	0	0.00	8	12.68	12.65	-8	5,579	-0.14%
2018/02/06	22	12.60	0	0.00	12.40	22	5,654	0.39%
2018/02/05	4	13.13	3	13.15	13.30	1	5,649	0.02%
2018/02/02	2	13.55	0	0.00	13.55	2	5,696	0.04%
2018/01/31	2	13.60	0	0.00	13.70	2	5,769	0.03%
2018/01/29	5	13.94	2	13.85	13.95	3	5,820	0.05%
2018/01/24	1	14.00	0	0.00	14.10	1	5,877	0.02%
2018/01/23	3	14.02	3	14.00	14.00	0	5,930	0.00%
2018/01/22	2	14.10	0	0.00	14.10	2	5,966	0.03%
2018/01/19	3	14.10	0	0.00	14.10	3	6,001	0.05%
2018/01/18	4	14.28	0	0.00	14.30	4	6,045	0.07%
2018/01/17	1	14.30	0	0.00	14.35	1	6,362	0.02%
2018/01/16	0	0.00	2	14.40	14.35	-2	6,412	-0.03%
2018/01/12	0	0.00	1	14.60	14.45	-1	7,011	-0.01%
2018/01/11	0	0.00	16	14.65	14.45	-16	7,198	-0.22%
2018/01/10	17	14.71	3	14.92	14.70	14	7,291	0.19%
2018/01/09	3	14.65	1	14.75	14.55	2	7,105	0.03%
2018/01/05	0	0.00	2	14.48	14.45	-2	7,025	-0.03%
2018/01/04	0	0.00	2	14.40	14.25	-2	7,073	-0.03%
2018/01/03	0	0.00	1	14.25	14.30	-1	7,296	-0.01%