永捷 (4714)-國泰-台中券商分點個股進出

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

永捷

(4714)

可現股當沖

股價
20.00
漲跌
▼0.25
漲幅
-1.23%
成交量
3,313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－國泰-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	47.4	20.05	45	20.02	20.00	2.4	14,890	0.02%
2024/04/25	28	20.71	22.3	20.93	20.25	5.7	14,841	0.04%
2024/04/24	17	20.63	48.1	20.50	20.55	-31.1	14,771	-0.21%
2024/04/23	34.9	19.97	2	19.70	19.70	32.9	14,627	0.22%
2024/04/22	29	20.21	20.1	20.26	20.00	8.9	14,591	0.06%
2024/04/19	17.7	19.87	10	19.79	19.50	7.7	14,502	0.05%
2024/04/18	34.2	20.30	31	20.34	20.40	3.2	14,417	0.02%
2024/04/17	10	20.81	80	20.67	20.80	-70	14,364	-0.49%
2024/04/16	39	20.10	94	20.21	19.95	-55	14,312	-0.38%
2024/04/15	33.7	21.52	16	21.60	21.25	17.7	14,175	0.12%
2024/04/12	47.2	22.45	35.6	22.37	22.30	11.6	14,070	0.08%
2024/04/11	84	22.60	80.1	22.74	22.70	3.9	13,992	0.03%
2024/04/10	18.3	22.15	31	22.42	22.30	-12.7	13,756	-0.09%
2024/04/09	53.2	22.60	8	22.49	22.25	45.2	13,680	0.33%
2024/04/08	37	23.05	24	23.02	23.00	13	13,531	0.10%
2024/04/03	34.2	22.72	32	22.69	22.75	2.2	13,308	0.02%
2024/04/02	49.1	23.04	54.6	22.93	22.95	-5.5	13,193	-0.04%
2024/04/01	71	22.97	53	23.07	22.85	18	12,994	0.14%
2024/03/29	41.4	22.84	55	22.49	22.10	-13.6	12,758	-0.11%
2024/03/28	336.6	23.75	340	23.64	22.50	-3.5	12,609	-0.03%	大買/大賣/
2024/03/27	20	22.41	74.3	22.96	22.90	-54.2	11,844	-0.46%
2024/03/26	19	22.53	134.3	21.81	21.05	-115.3	11,505	-1.00%	大賣/鉅額交易
2024/03/25	57.1	22.87	51	23.01	22.60	6.1	11,366	0.05%
2024/03/22	139	22.85	57.7	23.12	22.60	81.3	11,116	0.73%	大買/
2024/03/21	28.1	22.97	104	22.78	23.00	-75.9	10,689	-0.71%	大賣/
2024/03/20	170.4	23.04	287.5	22.93	23.40	-117.1	10,459	-1.12%	大買/大賣/鉅額交易
2024/03/19	80.3	22.66	46	22.59	22.70	34.3	10,056	0.34%
2024/03/18	237	23.30	176.9	23.18	22.90	60.2	9,789	0.61%	大買/大賣/
2024/03/15	586.8	22.66	437.9	22.74	22.65	148.8	9,190	1.62%	大買/大賣/鉅額交易
2024/03/14	40	20.97	48.3	21.44	22.00	-8.3	7,989	-0.10%
2024/03/13	190.4	20.16	39.2	20.20	20.00	151.2	7,736	1.95%	大買/鉅額交易
2024/03/12	70.5	21.96	160	21.55	21.55	-89.5	7,475	-1.20%	大賣/
2024/03/11	19	21.93	22	22.49	23.00	-3	7,050	-0.04%
2024/03/08	22	22.90	10	23.75	22.20	12	6,980	0.17%
2024/03/07	35	25.35	25	26.08	24.65	10	6,902	0.15%
2024/03/06	16.7	26.79	9.4	26.83	27.35	7.3	6,770	0.11%
2024/03/05	22	25.49	12.2	25.81	26.70	9.8	6,686	0.15%
2024/03/04	14	23.73	8	23.76	24.30	6	6,652	0.09%
2024/03/01	9	23.52	11	23.88	23.65	-2	6,621	-0.03%
2024/02/29	6	22.90	7.1	22.74	23.55	-1.1	6,597	-0.02%
2024/02/27	20	21.98	16.8	21.54	22.05	3.2	6,519	0.05%
2024/02/26	17	23.05	9	23.02	22.95	8	6,430	0.12%
2024/02/23	42.5	22.67	65.5	22.62	23.00	-23	6,300	-0.36%
2024/02/22	28.1	21.51	49.7	21.47	21.45	-21.5	6,018	-0.36%
2024/02/21	30	20.50	101	20.11	20.45	-71	5,832	-1.22%	大賣/
2024/02/20	506.1	20.97	377.2	20.42	20.00	128.9	5,720	2.25%	大買/大賣/鉅額交易
2024/02/19	263.1	20.12	335.3	20.25	20.80	-72.2	4,079	-1.77%	大買/大賣/
2024/02/16	54	18.11	73.2	18.81	18.95	-19.2	3,185	-0.60%
2024/02/15	244	16.57	92.4	16.70	17.25	151.6	2,817	5.38%	大買/鉅額交易
2024/02/05	42	15.46	60	15.53	15.70	-18	2,238	-0.80%
2024/02/02	22.5	14.24	12	14.29	14.30	10.5	1,844	0.57%
2024/02/01	7	14.07	11	14.15	13.95	-4	1,681	-0.24%
2024/01/31	2	13.83	5	13.82	13.80	-3	1,634	-0.18%
2024/01/30	0	0.00	6.2	13.74	13.70	-6.2	1,615	-0.38%
2024/01/29	1	13.55	1	13.60	13.60	0	1,612	0.00%
2024/01/25	4	13.48	13	13.62	13.65	-9	1,616	-0.56%
2024/01/24	48	13.98	11	13.78	13.70	37	1,604	2.31%
2024/01/23	7	14.20	8	13.89	14.30	-1	1,483	-0.07%
2024/01/22	2	13.75	0	0.00	13.75	2	1,300	0.15%
2024/01/19	0	13.08	0	0.00	13.10	0	1,279	0.00%
2024/01/18	1	12.95	0	0.00	13.05	1	1,309	0.08%
2024/01/17	0	13.70	17	13.56	13.40	-17	1,334	-1.27%
2024/01/16	0	13.10	0	0.00	13.50	0	1,383	0.00%
2024/01/15	0	13.90	0	0.00	13.05	0	1,554	0.00%
2024/01/12	11	12.80	0	0.00	12.75	11	1,589	0.69%
2024/01/11	3	12.85	0	0.00	12.85	3	1,629	0.18%
2024/01/10	3	12.95	0	0.00	13.00	3	1,653	0.18%
2024/01/09	3	13.12	0	0.00	13.05	3	1,707	0.18%
2024/01/08	1	13.20	0	0.00	13.25	1	1,784	0.06%
2024/01/05	1	13.30	1	13.30	13.30	0	1,822	0.00%
2024/01/03	10	13.33	0	0.00	13.30	10	2,019	0.50%
2024/01/02	2	13.58	0	13.75	13.60	2	2,156	0.09%
2023/12/29	2	13.55	52	13.56	13.55	-50	2,156	-2.32%
2023/12/28	2	13.55	1	13.65	13.60	1	2,145	0.05%
2023/12/27	3	13.55	3	13.65	13.55	0	2,146	0.00%
2023/12/26	5	13.69	0	13.60	13.60	5	2,151	0.23%
2023/12/25	1	13.35	0	0.00	13.40	1	2,140	0.05%
2023/12/22	3.1	13.63	2	13.45	13.45	1.1	2,129	0.05%
2023/12/21	3	13.55	1	13.55	13.55	2	2,127	0.09%
2023/12/19	1	13.65	0	0.00	13.60	1	2,121	0.05%
2023/12/15	7	13.51	0	0.00	13.45	7	2,115	0.33%
2023/12/14	1	13.80	3	13.75	13.70	-2	2,129	-0.09%
2023/12/13	4	13.75	0	0.00	13.75	4	2,178	0.18%
2023/12/12	1	13.85	1	13.85	13.70	0	2,197	0.00%
2023/12/11	2	13.65	0	0.00	13.60	2	2,183	0.09%
2023/12/08	2	13.68	0	0.00	13.75	2	2,176	0.09%
2023/12/07	3	13.90	1	14.10	13.80	2	2,160	0.09%
2023/12/06	0.1	14.00	0	0.00	13.90	0.1	2,145	0.00%
2023/12/01	2	14.25	0	0.00	14.25	2	2,104	0.10%
2023/11/30	0	14.35	0	0.00	14.50	0	2,091	0.00%
2023/11/29	25	14.46	7.4	14.57	14.35	17.6	2,046	0.86%
2023/11/28	22	14.30	9.4	14.21	14.25	12.6	1,957	0.64%
2023/11/27	13.1	14.20	14	14.09	13.75	-0.9	1,861	-0.05%
2023/11/21	3.1	13.67	1	13.70	13.60	2.1	1,718	0.12%
2023/11/20	8	13.92	4.2	14.13	13.90	3.8	1,698	0.22%
2023/11/17	3	13.95	15.2	14.04	13.95	-12.2	1,651	-0.74%
2023/11/15	0	0.00	0.1	13.55	13.65	-0.1	1,602	-0.01%
2023/11/14	0.1	13.10	0.2	13.10	13.25	-0.1	1,591	-0.01%
2023/11/13	7.1	13.28	1	13.05	13.05	6.1	1,583	0.39%
2023/11/10	7.1	13.54	2	13.60	13.50	5.1	1,568	0.32%
2023/11/09	2	13.70	0	0.00	13.70	2	1,560	0.13%
2023/11/08	0.1	13.55	1	13.55	13.50	-1	1,569	-0.06%
2023/11/06	2.1	13.75	0	0.00	13.85	2.1	1,582	0.13%
2023/11/03	0	13.55	1	13.65	13.60	-1	1,583	-0.06%
2023/11/02	2	13.50	0	0.00	13.50	2	1,583	0.13%
2023/11/01	0	13.25	0	0.00	13.35	0	1,589	0.00%
2023/10/31	1	13.30	1	13.60	13.30	0	1,648	0.00%
2023/10/30	0.1	13.70	0	13.70	13.65	0	1,629	0.00%
2023/10/27	0.1	13.90	58	13.90	13.80	-58	1,620	-3.58%
2023/10/26	2	14.08	1	13.95	13.90	1	1,608	0.06%
2023/10/25	4	13.96	4	14.08	13.90	0	1,588	0.00%
2023/10/24	27.1	13.67	17	13.89	14.25	10	1,576	0.64%
2023/10/23	41	14.44	15	14.43	14.00	26	1,541	1.69%
2023/10/20	7	13.71	0	0.00	13.90	7	1,379	0.51%
2023/10/19	11	13.67	6	13.80	13.85	5	1,365	0.37%
2023/10/18	17.3	13.67	0	0.00	13.65	17.3	1,337	1.29%
2023/10/17	9.1	14.02	2	14.03	13.85	7.1	1,363	0.52%
2023/10/16	8	14.03	9.1	14.15	13.80	-1.1	1,334	-0.08%
2023/10/13	36.2	13.89	3	13.83	13.55	33.2	1,363	2.43%
2023/10/12	11.1	13.31	3	13.53	13.40	8.1	1,416	0.57%
2023/10/11	29.3	14.38	27	14.13	14.05	2.3	1,359	0.17%
2023/10/06	11.2	13.90	18	13.91	13.85	-6.8	1,232	-0.55%
2023/10/04	1	13.30	0	0.00	13.10	1	1,084	0.09%
2023/10/02	1	13.20	0	0.00	13.40	1	1,088	0.09%
2023/09/28	0	0.00	2	13.10	13.10	-2	1,077	-0.19%
2023/09/22	1	13.15	0	0.00	13.15	1	1,096	0.09%
2023/09/21	1	13.10	6	13.00	13.20	-5	1,092	-0.46%
2023/09/20	6	13.40	0	0.00	13.40	6	1,085	0.55%
2023/09/19	4.1	13.43	1	13.75	13.35	3.1	1,080	0.28%
2023/09/18	2	13.55	4	13.63	13.65	-2	1,052	-0.19%
2023/09/15	0	0.00	1	13.20	13.30	-1	998	-0.10%
2023/08/29	0	0.00	2	12.45	12.45	-2	1,097	-0.18%
2023/08/24	0	12.55	0	0.00	12.45	0	1,153	0.00%
2023/08/22	0	0.00	1	12.45	12.45	-1	1,154	-0.09%
2023/08/21	0	0.00	0	12.55	12.50	0	1,153	0.00%
2023/08/18	1	12.50	0	0.00	12.55	1	1,158	0.09%
2023/08/17	0	12.55	0	0.00	12.55	0	1,156	0.00%
2023/08/15	1	12.55	0	0.00	12.50	1	1,150	0.09%
2023/08/14	0	12.75	3	12.65	12.40	-3	1,149	-0.26%
2023/08/11	1	12.95	0	0.00	12.75	1	1,133	0.09%
2023/08/10	0	0.00	3	13.07	13.10	-3	1,117	-0.27%
2023/08/09	1	13.75	0	0.00	13.30	1	1,103	0.09%
2023/08/08	0	13.85	5	13.55	13.55	-5	1,093	-0.46%
2023/08/07	1	13.65	0	13.70	13.75	1	1,087	0.09%
2023/08/04	7	13.79	3	13.92	13.85	4	1,070	0.37%
2023/08/02	5	13.30	0	13.30	13.05	5	1,000	0.50%
2023/08/01	2	13.28	0	0.00	13.20	2	995	0.20%
2023/07/31	1	13.20	0	0.00	13.00	1	990	0.10%
2023/07/28	3	13.43	0	0.00	13.40	3	972	0.31%
2023/07/27	2	13.65	0	0.00	13.60	2	965	0.21%
2023/07/26	0	0.00	2	13.45	13.80	-2	946	-0.21%
2023/07/25	9	13.61	4	13.51	13.50	5	943	0.53%
2023/07/21	0	0.00	4	13.21	13.10	-4	918	-0.44%
2023/07/20	20	13.38	5	13.42	13.20	15	908	1.65%
2023/07/19	8	13.12	27.5	13.00	12.80	-19.5	872	-2.23%
2023/07/18	13	13.42	13	13.32	13.15	0	847	0.00%
2023/07/17	8	12.95	7	13.21	13.25	1	736	0.14%
2023/07/13	0	0.00	0	11.80	12.05	0	729	0.00%
2023/07/07	0	12.20	3.5	12.05	11.90	-3.5	721	-0.48%
2023/07/06	2	12.30	2	12.35	12.25	0	713	0.00%
2023/07/05	1	12.30	0	0.00	12.30	1	713	0.14%
2023/07/04	0	0.00	2	12.48	12.50	-2	709	-0.28%
2023/07/03	0	0.00	0.7	12.40	12.45	-0.7	707	-0.11%
2023/06/29	0	12.30	2	12.20	12.20	-2	687	-0.29%
2023/06/21	1	12.45	1	12.40	12.40	0	684	0.00%
2023/06/20	1	12.45	0	0.00	12.45	1	682	0.15%
2023/06/16	0	0.00	1	12.60	12.35	-1	677	-0.15%
2023/06/14	0	0.00	2	12.45	12.40	-2	671	-0.30%
2023/06/13	0	0.00	3	12.60	12.55	-3	672	-0.45%
2023/06/12	0	0.00	1	12.55	12.50	-1	668	-0.15%
2023/06/09	0	0.00	1	12.90	12.85	-1	660	-0.15%
2023/06/08	2	12.90	2	12.90	12.85	0	656	0.00%
2023/06/07	0	13.20	0	13.25	13.05	0	648	0.00%
2023/06/06	4.5	13.16	0	13.05	12.95	4.5	632	0.71%
2023/06/02	1	12.45	0	0.00	12.50	1	527	0.19%
2023/05/30	25	12.99	28	12.77	12.45	-3	506	-0.59%
2023/05/29	1	12.20	0	0.00	12.10	1	446	0.22%
2023/05/25	0	0.00	2.2	12.24	12.20	-2.2	445	-0.50%
2023/05/24	0	12.30	1	12.30	12.30	-1	444	-0.22%
2023/05/19	0	12.20	0	0.00	12.15	0	435	0.00%
2023/05/17	1	12.25	0	0.00	12.15	1	429	0.23%
2023/05/10	0	12.15	2	12.15	12.15	-2	411	-0.48%
2023/05/09	2	11.95	0	0.00	11.95	2	408	0.49%
2023/05/08	0	12.13	0	0.00	12.00	0	406	0.00%
2023/05/03	2	12.20	0.4	12.30	12.15	1.6	396	0.41%
2023/05/02	0	0.00	8	12.30	12.15	-8	388	-2.06%
2023/04/28	3.4	12.58	1	12.70	12.45	2.4	380	0.63%
2023/04/27	4.2	12.58	1	12.75	12.85	3.2	351	0.91%
2023/04/25	0	0.00	5	12.05	11.95	-5	291	-1.71%
2023/04/24	5.2	12.32	2	12.60	12.20	3.2	281	1.14%
2023/04/21	1	11.90	0	0.00	11.95	1	257	0.39%
2023/04/20	7	11.89	0	0.00	11.80	7	251	2.78%
2023/04/19	23	12.15	5	12.08	12.00	18	244	7.37%
2023/04/18	6	11.93	2	11.90	12.35	4	204	1.96%
2023/04/17	0	11.25	0	0.00	11.25	0	146	0.00%
2023/04/12	0	0.00	5	11.25	11.30	-5	133	-3.75%
2023/04/10	0	11.25	0	0.00	11.20	0	130	0.00%
2023/04/06	0	11.30	0	11.30	11.20	0	129	-0.02%
2023/03/31	0	11.35	0	0.00	11.30	0	130	0.00%
2023/03/30	0	0.00	1	11.20	11.25	-1	127	-0.78%
2023/03/29	0	11.10	0	11.10	11.15	0	125	0.00%
2023/03/28	0	11.26	1	11.20	11.20	-1	124	-0.79%
2023/03/27	0	11.26	1	11.20	11.25	-1	122	-0.80%
2023/03/24	0	11.32	0	0.00	11.10	0	121	0.00%
2023/03/23	0	10.93	0	0.00	10.90	0	115	0.01%
2023/03/22	0	10.75	0	0.00	10.80	0	117	0.00%
2023/03/16	0	10.95	0	0.00	10.85	0	112	0.00%
2023/03/15	0	10.75	0	0.00	10.85	0	107	0.00%
2023/03/14	0.3	10.70	10	10.80	10.80	-9.7	107	-9.06%
2023/03/13	0	0.00	1.2	10.77	10.85	-1.2	106	-1.10%
2023/03/08	2	11.00	0	0.00	11.00	2	109	1.82%
2023/03/07	0	11.20	0	0.00	11.10	0	107	0.00%
2023/03/06	0	11.20	2	11.15	11.15	-2	107	-1.86%
2023/03/03	2	11.10	0	0.00	11.15	2	108	1.84%
2023/03/02	1	11.05	0	0.00	11.05	1	108	0.92%
2023/03/01	1	11.15	2	11.15	11.15	-1	113	-0.88%
2023/02/23	0	0.00	1	11.35	11.30	-1	114	-0.88%
2023/02/22	0	11.00	0	0.00	11.00	0	108	0.00%
2023/02/21	0	11.10	0	0.00	11.00	0	109	0.00%
2023/02/20	0	0.00	4	10.80	10.85	-4	105	-3.79%
2023/02/16	0	10.75	0	0.00	10.60	0	104	0.00%
2023/02/14	2	10.60	0	0.00	10.60	2	103	1.94%
2023/02/08	0	10.75	0	0.00	10.70	0	103	0.00%
2023/02/06	1	10.70	0	0.00	10.70	1	102	0.97%
2023/01/31	0	10.40	5	10.50	10.60	-5	101	-4.91%
2023/01/30	0	10.60	0	0.00	10.45	0	102	0.02%
2023/01/17	0	10.55	0	0.00	10.45	0	102	0.00%
2023/01/16	0.1	10.35	0	0.00	10.40	0.1	103	0.05%
2023/01/11	0	0.00	3	10.40	10.40	-3	104	-2.87%
2023/01/06	2	10.40	6	10.40	10.40	-4	108	-3.70%
2023/01/04	0	0.00	5	10.40	10.40	-5	110	-4.52%
2023/01/03	0	0.00	8	10.45	10.45	-8	112	-7.11%
2022/12/27	0	10.70	0	0.00	10.55	0	113	0.00%
2022/12/22	1	10.75	0	0.00	10.65	1	115	0.87%
2022/12/20	0	10.95	0	0.00	10.65	0	127	0.00%
2022/12/19	0.2	10.85	6	10.87	10.85	-5.8	131	-4.42%
2022/12/14	3	11.07	0	0.00	11.05	3	131	2.28%
2022/12/05	0	0.00	1	11.15	11.15	-1	139	-0.72%
2022/12/01	2	11.35	7	11.29	11.25	-5	137	-3.63%
2022/11/25	2	11.00	0	0.00	10.85	2	136	1.47%
2022/11/24	3	10.88	0	0.00	10.90	3	137	2.18%
2022/11/23	3	11.00	2	11.00	10.95	1	139	0.72%
2022/11/22	7	10.76	14	10.80	10.85	-7	135	-5.18%
2022/11/21	0	10.55	0	0.00	10.50	0	133	0.00%
2022/11/17	4	10.40	0	0.00	10.50	4	138	2.89%
2022/11/15	1	10.50	0	0.00	10.50	1	138	0.72%
2022/11/09	2	10.85	0	0.00	10.80	2	146	1.37%
2022/11/07	16	10.75	0	0.00	10.70	16	158	10.10%
2022/11/03	0	0.00	0	10.50	10.50	0	165	0.00%
2022/11/01	5	10.35	0	0.00	10.35	5	166	3.00%
2022/10/27	0	0.00	1	10.45	10.45	-1	172	-0.58%
2022/10/17	0	10.55	0	0.00	10.75	0	176	0.00%
2022/10/14	0	0.00	3	10.70	10.75	-3	179	-1.68%
2022/10/11	0	10.80	0	0.00	10.85	0	178	0.00%
2022/10/05	1	11.10	0	0.00	11.05	1	181	0.55%
2022/10/04	1	11.10	0	0.00	11.10	1	185	0.54%
2022/09/30	0	0.00	1	10.80	11.00	-1	191	-0.52%
2022/09/29	1	10.95	0	0.00	11.00	1	192	0.52%
2022/09/20	0	12.40	0	0.00	12.00	0	216	0.00%
2022/09/19	0	12.10	0	0.00	12.10	0	217	0.00%
2022/09/01	0	0.00	3	12.55	12.45	-3	306	-0.98%
2022/08/24	0	0.00	2	12.55	12.45	-2	351	-0.57%
2022/08/22	2	12.60	0	0.00	12.65	2	372	0.54%
2022/08/19	0	0.00	1	12.40	12.50	-1	376	-0.27%
2022/08/16	0	12.35	0	0.00	12.25	0	400	0.00%
2022/08/12	1	12.35	0	0.00	12.20	1	458	0.22%
2022/08/10	0	0.00	5	12.40	12.70	-5	468	-1.07%
2022/08/08	0	12.30	0	0.00	12.30	0	483	0.00%
2022/08/02	4	12.25	0	0.00	12.30	4	529	0.76%
2022/08/01	0	12.40	0	0.00	12.45	0	536	0.00%
2022/07/28	0	12.45	0	0.00	12.25	0	542	0.00%
2022/07/27	0	12.33	0	0.00	12.25	0	546	0.00%
2022/07/26	0	12.25	0	0.00	12.20	0	547	0.00%
2022/07/20	0	12.38	0	0.00	12.20	0	565	0.00%
2022/07/19	0	0.00	1	12.10	12.20	-1	571	-0.18%
2022/07/14	1	11.80	0	0.00	11.80	1	587	0.17%
2022/07/07	0.1	11.20	0	0.00	11.65	0.1	614	0.02%
2022/07/04	0	11.95	5	11.85	11.95	-5	624	-0.80%
2022/07/01	1	12.30	0	0.00	12.05	1	646	0.15%
2022/06/30	10	13.00	0	0.00	12.95	10	637	1.57%
2022/06/29	1	13.15	0	0.00	13.15	1	637	0.16%
2022/06/28	10	13.20	0	0.00	13.20	10	644	1.55%
2022/06/24	0	13.10	0	0.00	13.00	0	679	0.01%
2022/06/16	6	14.05	8	13.97	13.80	-2	703	-0.28%
2022/06/15	0	0.00	1	14.00	14.05	-1	714	-0.14%
2022/06/13	0	14.10	0	0.00	13.95	0	706	0.00%
2022/06/10	0	0.00	0.1	14.20	14.20	-0.1	702	-0.01%
2022/06/07	5	14.15	0.1	14.10	14.10	4.9	705	0.69%
2022/06/06	4.1	14.35	8	14.36	14.30	-3.9	707	-0.56%
2022/06/02	1	14.15	1	14.20	14.20	0	709	0.00%
2022/06/01	0	0.00	0	14.00	13.90	0	724	0.00%
2022/05/30	1	14.25	2	14.20	14.20	-1	722	-0.14%
2022/05/26	3	14.10	0	0.00	13.95	3	708	0.42%
2022/05/24	0	0.00	5	14.00	14.00	-5	719	-0.70%
2022/05/23	5	14.24	0	0.00	14.15	5	708	0.71%
2022/05/20	1	13.95	13	14.01	14.15	-12	695	-1.73%
2022/05/17	0	0.00	2	13.58	13.55	-2	677	-0.30%
2022/05/12	0	0.00	3	13.60	13.15	-3	669	-0.45%
2022/05/10	0	0.00	2	13.43	13.75	-2	651	-0.31%
2022/05/05	0	0.00	0.1	13.30	13.30	-0.1	655	-0.01%
2022/04/27	1	12.80	0	0.00	12.85	1	710	0.14%
2022/04/25	1	13.10	0.2	13.30	13.15	0.8	724	0.11%
2022/04/22	1	13.50	0	0.00	13.55	1	741	0.13%
2022/04/21	3	13.80	2	13.60	13.60	1	760	0.13%
2022/04/12	0	13.10	0	0.00	13.50	0	838	0.00%
2022/04/08	4	13.35	0	0.00	13.40	4	859	0.47%
2022/04/07	0.1	13.40	9	13.12	13.10	-8.9	876	-1.01%
2022/04/06	2	13.75	0	0.00	13.75	2	883	0.23%
2022/04/01	0	0.00	1	13.85	13.85	-1	895	-0.11%
2022/03/31	1	14.10	1	13.95	14.05	0	915	0.00%
2022/03/30	8	14.13	1	14.15	14.10	7	918	0.76%
2022/03/29	0	13.90	0	0.00	13.95	0	900	0.00%
2022/03/25	0	0.00	3	14.05	13.75	-3	932	-0.32%
2022/03/24	1	13.75	0	0.00	13.70	1	921	0.11%
2022/03/23	0	13.90	1	13.95	13.80	-1	958	-0.10%
2022/03/22	4	13.85	4	13.93	13.85	0	1,034	0.00%
2022/03/21	2	13.75	0	0.00	13.75	2	1,173	0.17%
2022/03/17	0	0.00	0.1	13.30	13.30	-0.1	1,422	-0.01%
2022/03/16	0	13.40	0	0.00	13.15	0	1,603	0.00%
2022/03/15	1	13.50	0	0.00	13.30	1	1,615	0.06%
2022/03/14	0	13.75	0	0.00	13.50	0	1,631	0.00%
2022/03/10	1	13.25	0	0.00	13.20	1	1,645	0.06%
2022/03/07	2	13.30	0	0.00	13.00	2	1,644	0.12%
2022/02/23	0	0.00	6	14.05	14.10	-6	1,949	-0.31%
2022/02/22	0	0.00	1.1	14.00	13.95	-1.1	2,161	-0.05%
2022/02/21	0	0.00	2	14.20	14.25	-2	2,179	-0.09%
2022/02/17	0	14.20	6.1	14.20	14.10	-6.1	2,252	-0.27%
2022/02/14	0	13.90	9	13.88	14.05	-9	2,376	-0.38%
2022/02/11	0	0.00	10	14.05	14.05	-10	2,475	-0.40%
2022/02/10	0	14.30	0	0.00	14.15	0	2,573	0.00%
2022/02/09	0	14.26	0	14.30	14.25	0	2,693	0.00%
2022/02/08	0.2	14.00	1.1	14.06	14.15	-1	2,942	-0.03%
2022/02/07	0	0.00	1.2	13.91	13.95	-1.2	3,028	-0.04%
2022/01/26	10	13.45	8	13.34	13.40	2	3,038	0.07%
2022/01/25	5	13.44	3	13.32	13.25	2	3,045	0.07%
2022/01/24	1.1	13.50	0	0.00	13.60	1.1	3,046	0.04%
2022/01/21	1	13.85	2	13.80	13.60	-1	3,054	-0.03%
2022/01/20	0	0.00	1	14.05	14.05	-1	3,053	-0.03%
2022/01/19	1	14.20	0.1	14.35	14.15	0.9	3,061	0.03%
2022/01/18	0	0.00	0.5	14.05	14.15	-0.5	3,077	-0.02%
2022/01/14	0	0.00	1	13.65	13.65	-1	3,132	-0.03%
2022/01/12	0.5	14.00	16	13.95	13.95	-15.5	3,143	-0.49%
2022/01/11	1	14.10	1.3	14.01	14.10	-0.3	3,149	-0.01%
2022/01/10	0	0.00	3.1	14.15	14.40	-3.1	3,161	-0.10%
2022/01/07	4	14.26	1	14.20	14.30	3	3,243	0.09%
2022/01/06	3	14.25	11	14.36	14.25	-8	3,626	-0.22%
2022/01/04	0	0.00	1.1	14.65	14.55	-1.1	3,879	-0.03%
2022/01/03	9	14.79	0	14.75	14.75	9	3,891	0.23%
2021/12/30	2	14.80	12	14.90	14.85	-10	3,886	-0.26%
2021/12/29	2	14.93	5	14.62	14.85	-3	3,891	-0.08%
2021/12/28	6	14.58	3.2	14.60	14.55	2.8	3,868	0.07%
2021/12/27	4.9	14.65	1.1	14.69	14.70	3.9	3,866	0.10%
2021/12/24	4	14.45	5.8	14.40	14.40	-1.8	3,869	-0.05%
2021/12/23	2	14.38	3	14.35	14.40	-1	3,878	-0.03%
2021/12/22	6	14.42	3	14.40	14.40	3	3,885	0.08%
2021/12/21	5	14.46	6	14.41	14.45	-1	3,877	-0.03%
2021/12/20	11	14.44	19	14.31	14.35	-8	3,879	-0.21%
2021/12/17	14	14.59	8	14.44	14.35	6	3,885	0.15%
2021/12/16	12	14.99	15	15.01	14.75	-3	3,883	-0.08%
2021/12/15	55	15.57	36	15.50	15.30	19	3,838	0.49%
2021/12/14	14	15.25	19	15.23	15.40	-5	3,754	-0.13%
2021/12/13	29.4	15.17	42.1	15.20	15.20	-12.7	3,781	-0.34%
2021/12/10	69	14.86	48.7	14.88	14.70	20.3	4,151	0.49%
2021/12/09	1	14.15	0	14.25	14.05	1	4,282	0.02%
2021/12/08	2.6	14.29	0.5	14.28	14.25	2.1	4,334	0.05%
2021/12/07	3	14.25	3	14.30	14.25	0	4,314	0.00%
2021/12/06	2	14.25	0.1	14.25	14.25	1.9	4,303	0.04%
2021/12/03	0	0.00	3.2	14.09	14.10	-3.2	4,295	-0.07%
2021/12/02	3.7	14.00	0	0.00	14.00	3.7	4,294	0.09%
2021/11/30	0	0.00	2	14.20	14.20	-2	4,271	-0.05%
2021/11/29	8.2	13.82	7	13.97	14.00	1.2	4,261	0.03%
2021/11/26	0.1	14.35	5	14.40	14.35	-5	4,240	-0.12%
2021/11/25	13	14.91	0	0.00	14.75	13	4,200	0.31%
2021/11/24	7.1	14.70	4	14.93	15.05	3.1	4,178	0.07%
2021/11/23	57.7	15.10	60	14.90	14.50	-2.4	4,130	-0.06%
2021/11/22	19.2	15.43	59	15.41	15.45	-39.9	4,029	-0.99%
2021/11/19	143	15.74	118	15.27	15.00	25	3,938	0.63%	大買/大賣/
2021/11/18	3.2	14.47	10	14.46	14.50	-6.8	3,724	-0.18%
2021/11/17	6	14.86	20	14.81	14.85	-14	3,697	-0.38%
2021/11/16	0	14.85	5	14.93	14.65	-5	3,658	-0.14%
2021/11/15	7	14.74	7.1	14.34	14.75	-0.1	3,621	0.00%
2021/11/12	0	0.00	2	14.23	14.25	-2	3,583	-0.06%
2021/11/11	3	14.65	11	14.72	14.50	-8	3,544	-0.23%
2021/11/10	25	14.95	3	14.98	14.80	22	3,500	0.63%
2021/11/09	16	14.85	27	14.91	14.90	-11	3,405	-0.32%
2021/11/08	49	14.74	30	14.71	14.45	19	3,316	0.57%
2021/11/05	85	14.56	77	14.61	14.60	8	3,235	0.25%
2021/11/04	25	14.46	12	14.08	13.90	13	2,989	0.43%
2021/11/03	0	0.00	7	13.96	14.05	-7	2,905	-0.24%
2021/11/02	0	0.00	12	14.05	13.80	-12	2,893	-0.41%
2021/11/01	0	0.00	21	13.97	13.95	-21	2,884	-0.73%
2021/10/29	6	13.97	0	0.00	13.80	6	2,874	0.21%
2021/10/28	2	13.93	3.3	14.03	13.80	-1.3	2,862	-0.05%
2021/10/27	14	13.99	10	14.10	14.05	4	2,850	0.14%
2021/10/26	15	14.05	0	0.00	13.95	15	2,841	0.53%
2021/10/25	1	13.90	1	13.90	14.25	0	2,817	0.00%
2021/10/22	0	0.00	5	13.45	13.50	-5	2,768	-0.18%
2021/10/21	1	13.80	3	13.70	13.65	-2	2,764	-0.07%
2021/10/20	0	0.00	7	13.57	13.55	-7	2,758	-0.25%
2021/10/18	5	13.60	3	13.60	13.50	2	2,754	0.07%
2021/10/15	11	13.80	37	13.85	13.75	-26	2,752	-0.94%
2021/10/14	96	14.67	84	14.95	14.00	12	2,684	0.45%
2021/10/13	75	14.58	55	14.72	14.15	20	2,369	0.84%
2021/10/12	10	13.88	5	14.07	13.70	5	2,110	0.24%
2021/10/08	7	14.06	1	14.00	14.00	6	2,126	0.28%
2021/10/06	5	13.70	5	14.00	13.45	0	2,195	0.00%
2021/10/04	3	13.60	0	0.00	13.30	3	2,817	0.11%
2021/10/01	1	13.55	4	13.75	13.70	-3	3,027	-0.10%
2021/09/30	2	14.00	1	14.10	14.10	1	3,038	0.03%
2021/09/29	1	13.85	6	13.90	13.85	-5	3,052	-0.16%
2021/09/28	0	0.00	3	14.05	14.00	-3	3,079	-0.10%
2021/09/27	3	14.05	3	14.13	14.20	0	3,144	0.00%
2021/09/24	2	13.93	12	14.00	13.90	-10	3,245	-0.31%
2021/09/23	4	14.29	1	14.25	14.25	3	3,697	0.08%
2021/09/22	11	14.30	5	14.12	14.10	6	3,997	0.15%
2021/09/17	3	13.80	13	13.66	14.25	-10	3,984	-0.25%
2021/09/16	62	14.61	32	14.38	14.20	30	3,945	0.76%
2021/09/15	183	14.93	153.1	15.00	15.05	29.9	3,803	0.79%	大買/大賣/
2021/09/14	26	14.60	31	14.59	14.35	-5	3,329	-0.15%
2021/09/13	9	13.62	5	13.44	13.75	4	3,068	0.13%
2021/09/08	0	0.00	8	12.40	12.35	-8	3,763	-0.21%
2021/09/01	0	0.00	24	13.23	13.10	-24	3,837	-0.63%
2021/08/26	6	12.65	0	0.00	12.65	6	3,890	0.15%
2021/08/23	0	0.00	1	12.15	12.30	-1	3,907	-0.03%
2021/08/19	1	12.00	0	0.00	11.90	1	3,899	0.03%
2021/08/18	0	0.00	5	12.30	12.40	-5	3,891	-0.13%
2021/08/16	1	12.35	1	12.35	12.40	0	3,886	0.00%
2021/08/13	4	13.00	3	13.03	12.90	1	3,869	0.03%
2021/08/11	5	13.50	0	0.00	13.40	5	3,850	0.13%
2021/08/06	0	0.00	1	13.40	13.40	-1	3,806	-0.03%
2021/08/05	2	13.55	1	13.55	13.45	1	3,812	0.03%
2021/08/03	1	13.50	14	13.50	13.60	-13	3,855	-0.34%
2021/07/29	0	0.00	4	13.65	13.70	-4	3,871	-0.10%
2021/07/28	2	13.95	2	13.75	13.60	0	3,865	0.00%
2021/07/27	0	0.00	17	13.83	13.80	-17	3,855	-0.44%
2021/07/26	0	0.00	5	13.90	13.65	-5	3,851	-0.13%
2021/07/23	2	13.90	0	0.00	13.85	2	3,864	0.05%
2021/07/22	2	13.95	0	0.00	13.70	2	3,879	0.05%
2021/07/21	1	14.50	2	14.20	13.80	-1	3,857	-0.03%
2021/07/20	2	14.33	15	14.46	14.35	-13	3,821	-0.34%
2021/07/19	49	14.74	49	14.90	14.85	0	3,802	0.00%
2021/07/16	1	14.35	7	14.44	14.35	-6	3,739	-0.16%
2021/07/15	2	14.55	1	14.50	14.45	1	3,727	0.03%
2021/07/14	4	14.43	7	14.49	14.40	-3	3,710	-0.08%
2021/07/13	22	14.34	22	14.20	14.15	0	3,700	0.00%
2021/07/12	21	14.82	15	14.68	14.65	6	3,638	0.16%
2021/07/09	124.2	15.50	111	15.67	14.90	13.2	3,550	0.37%	大買/大賣/
2021/07/08	89	14.53	100	14.69	15.20	-11	2,989	-0.37%
2021/07/07	0	0.00	12	14.15	14.10	-12	2,773	-0.43%
2021/07/06	21	13.90	5	13.97	13.80	16	2,745	0.58%
2021/07/05	14	14.10	9	14.11	14.05	5	2,725	0.18%
2021/07/02	5	14.29	2.1	14.11	14.00	3	2,697	0.11%
2021/07/01	14	14.67	22	14.64	14.45	-8	2,627	-0.30%
2021/06/30	442	15.16	403	15.40	15.15	39	2,509	1.55%	大買/大賣/
2021/06/29	41	14.23	41.6	14.40	14.65	-0.6	2,051	-0.03%
2021/06/28	2	13.43	1	13.45	13.35	1	1,713	0.06%
2021/06/25	2	13.68	1	13.80	13.60	1	1,680	0.06%
2021/06/24	1	13.65	0	0.00	13.80	1	1,660	0.06%
2021/06/23	3	13.55	1	13.65	13.50	2	1,645	0.12%
2021/06/22	0	0.00	3	14.02	13.80	-3	1,607	-0.19%
2021/06/21	20.1	14.01	44	14.04	14.05	-24	1,553	-1.54%
2021/06/18	81	14.39	58	14.48	14.50	23	1,471	1.56%
2021/06/17	92	14.24	17.4	14.22	14.20	74.6	1,199	6.22%
2021/06/16	3	13.52	6	13.32	13.30	-3	808	-0.37%
2021/06/15	11	13.12	2	12.85	13.50	9	792	1.13%
2021/06/11	5	12.85	4	12.84	12.75	1	758	0.13%
2021/06/10	0	0.00	3	12.87	12.85	-3	760	-0.39%
2021/06/09	2	12.98	7	13.01	12.95	-5	757	-0.66%
2021/06/08	16	13.67	5	13.35	13.25	11	737	1.49%
2021/06/07	3	13.00	0	0.00	13.00	3	688	0.44%
2021/06/04	0	0.00	2	12.95	13.00	-2	683	-0.29%
2021/05/21	0	13.20	0	0.00	12.05	0	636	0.00%
2021/05/11	4	12.80	0	0.00	12.70	4	602	0.66%
2021/05/10	0	0.00	2	13.05	13.20	-2	569	-0.35%
2021/05/07	1	13.00	0	0.00	12.85	1	548	0.18%
2021/05/03	0	0.00	1	13.00	12.75	-1	543	-0.18%
2021/04/29	1	13.40	7	13.34	13.15	-6	536	-1.12%
2021/04/28	8	12.84	4	13.20	13.35	4	507	0.79%
2021/04/27	1	12.70	0	0.00	12.65	1	482	0.21%
2021/04/26	0	13.00	0	0.00	12.70	0	481	0.00%
2021/04/22	2	13.00	3	13.05	12.70	-1	477	-0.21%
2021/04/21	1	12.85	0	0.00	12.85	1	451	0.22%
2021/04/14	5	12.30	0	0.00	12.30	5	424	1.18%
2021/04/13	0	0.00	4	12.60	12.60	-4	421	-0.95%
2021/04/12	4	12.65	0	12.80	12.70	4	422	0.95%
2021/04/06	0	0.00	3	12.28	12.25	-3	440	-0.68%
2021/03/31	0	12.30	0	0.00	12.15	0	427	0.00%
2021/03/26	1	12.10	0	0.00	12.05	1	429	0.23%
2021/03/24	0	12.20	0	0.00	12.25	0	425	0.00%
2021/03/23	2	12.20	0	0.00	12.25	2	425	0.47%
2021/03/22	0	12.08	0	0.00	12.15	0	412	0.00%
2021/03/17	0	11.95	1	12.05	12.15	-1	401	-0.25%
2021/03/12	0	11.90	0	0.00	11.90	0	402	0.00%
2021/03/05	0	11.90	1	12.00	11.95	-1	431	-0.23%
2021/02/24	0	12.05	0	0.00	12.05	0	448	0.00%
2021/02/22	0	12.00	0	0.00	12.05	0	451	0.00%
2021/02/18	0	0.00	0	11.65	11.85	0	451	0.00%
2021/02/05	0	11.45	0	0.00	11.45	0	454	0.00%
2021/02/04	0	11.30	0	0.00	11.20	0	452	0.00%
2021/01/27	0	0.00	206	11.55	11.55	-206	467	-44.08%	大賣/鉅額交易
2021/01/21	0	0.00	4	11.55	11.55	-4	455	-0.88%
2021/01/20	1	11.65	0	0.00	11.60	1	463	0.22%
2021/01/11	5	11.95	0	0.00	12.00	5	472	1.06%
2021/01/04	1	12.60	0	0.00	12.55	1	476	0.21%
2020/12/21	0	0.00	0.5	12.15	12.15	-0.5	426	-0.12%
2020/12/17	0	0.00	1	12.25	12.20	-1	442	-0.23%
2020/12/10	0	0.00	1.1	12.36	12.40	-1.1	469	-0.24%
2020/12/09	2.4	12.36	0	0.00	12.35	2.4	474	0.50%
2020/12/07	0	0.00	0.2	12.45	12.40	-0.2	598	-0.03%
2020/12/04	3	12.73	0	0.00	12.70	3	604	0.50%
2020/12/02	0	13.00	2	12.90	13.00	-2	620	-0.32%
2020/11/19	1	12.75	0	0.00	12.70	1	664	0.15%
2020/11/13	0	0.00	5	12.35	12.30	-5	697	-0.72%
2020/11/12	5	12.20	0	0.00	12.20	5	705	0.71%
2020/11/05	2	12.10	0	0.00	12.15	2	758	0.26%
2020/11/04	0	0.00	1	12.00	12.00	-1	764	-0.13%
2020/11/03	1	11.90	0	0.00	11.85	1	771	0.13%
2020/11/02	0	11.70	0	0.00	11.70	0	791	0.00%
2020/10/28	0	0.00	3	12.30	12.10	-3	812	-0.37%
2020/10/27	0	0.00	11	12.40	12.40	-11	817	-1.34%
2020/10/26	0.5	12.74	0	0.00	12.60	0.5	821	0.06%
2020/10/23	10	12.80	0	0.00	12.75	10	841	1.19%
2020/09/28	0	0.00	10	13.25	13.35	-10	2,493	-0.40%
2020/09/23	10	13.85	19	13.77	13.75	-9	2,498	-0.36%
2020/09/22	1	13.95	0	0.00	13.90	1	2,498	0.04%
2020/09/17	0	0.00	1	14.30	14.15	-1	2,496	-0.04%
2020/09/16	1	14.20	0	0.00	14.10	1	2,492	0.04%
2020/09/15	1	14.35	0	0.00	14.20	1	2,484	0.04%
2020/09/14	0	0.00	8	14.34	14.25	-8	2,480	-0.32%
2020/09/11	3	14.20	10	14.39	14.35	-7	2,486	-0.28%
2020/09/10	12	15.17	2	14.95	15.15	10	2,462	0.41%
2020/09/07	6	15.15	2	15.15	15.05	4	2,345	0.17%
2020/09/04	0	0.00	3	15.05	15.05	-3	2,376	-0.13%
2020/08/31	2	14.70	0	0.00	14.70	2	2,388	0.08%
2020/08/20	5	13.75	0	0.00	13.85	5	2,702	0.19%
2020/08/19	0	0.00	1	14.55	14.65	-1	2,682	-0.04%
2020/08/14	5	14.95	0	0.00	14.90	5	2,665	0.19%
2020/08/12	2	14.90	0	0.00	14.80	2	2,654	0.08%
2020/08/11	9	15.38	0	0.00	15.00	9	2,645	0.34%
2020/08/06	0	0.00	11	15.89	15.80	-11	2,646	-0.42%
2020/08/05	0	0.00	1	15.60	15.65	-1	2,700	-0.04%
2020/08/04	0	0.00	1	15.60	15.60	-1	2,732	-0.04%
2020/08/03	6	15.55	15	15.60	15.50	-9	2,779	-0.32%
2020/07/31	1	15.85	0	0.00	15.85	1	2,797	0.04%
2020/07/30	12	16.16	2	16.20	16.10	10	2,823	0.35%
2020/07/29	0	0.00	1	15.85	16.10	-1	2,857	-0.04%
2020/07/28	2	15.58	5	15.56	15.55	-3	3,058	-0.10%
2020/07/27	6	15.92	4	15.91	15.65	2	3,048	0.07%
2020/07/24	3	16.77	1	16.70	16.60	2	3,000	0.07%
2020/07/23	17	17.19	1	17.05	17.05	16	2,987	0.54%
2020/07/22	20	17.32	85	17.40	17.45	-65	2,935	-2.21%
2020/07/21	13	17.32	0	0.00	17.30	13	2,880	0.45%
2020/07/20	1	17.35	41	17.44	17.30	-40	2,831	-1.41%
2020/07/17	77	17.46	70	17.67	16.90	7	2,780	0.25%
2020/07/15	2	16.50	17	16.49	16.30	-15	2,502	-0.60%
2020/07/14	3	16.55	10	16.43	16.50	-7	2,478	-0.28%
2020/07/13	157	16.85	31	16.81	16.90	126	2,447	5.15%	大買/鉅額交易
2020/07/10	31	16.71	80	16.61	16.45	-49	2,219	-2.21%
2020/07/09	4	15.03	0	0.00	15.35	4	1,781	0.22%
2020/07/08	2	15.25	0	0.00	15.25	2	1,832	0.11%
2020/07/07	17	15.66	1	15.60	15.60	16	1,824	0.88%
2020/07/02	0	0.00	2	14.88	14.75	-2	1,723	-0.12%
2020/07/01	0	0.00	2	14.85	14.80	-2	1,722	-0.12%
2020/06/19	0	0.00	11	14.77	14.70	-11	1,723	-0.64%
2020/06/15	5	14.30	0	0.00	14.25	5	1,747	0.29%
2020/06/12	3	14.02	4	14.00	14.30	-1	1,748	-0.06%
2020/06/11	4	14.29	0	0.00	14.25	4	1,746	0.23%
2020/06/10	10	15.40	0	0.00	15.30	10	1,708	0.59%
2020/06/09	0	0.00	5	15.35	15.50	-5	1,720	-0.29%
2020/06/08	0	0.00	2	15.48	15.50	-2	1,734	-0.12%
2020/06/05	0	0.00	1	15.25	15.40	-1	1,717	-0.06%
2020/06/04	9	16.02	6	16.00	15.50	3	1,700	0.18%
2020/06/03	1	15.75	19	15.66	15.90	-18	1,594	-1.13%
2020/06/02	29	15.50	13	15.29	15.70	16	1,467	1.09%
2020/06/01	0	0.00	3	14.40	14.35	-3	1,366	-0.22%
2020/05/21	0	0.00	5	14.25	14.25	-5	1,393	-0.36%
2020/05/19	2	14.10	2	14.10	14.10	0	1,391	0.00%
2020/05/15	0	0.00	5	13.89	13.85	-5	1,386	-0.36%
2020/05/14	9	13.95	0	0.00	13.75	9	1,386	0.65%
2020/05/13	10	14.20	0	0.00	14.15	10	1,401	0.71%
2020/05/12	4	14.10	5	14.00	14.10	-1	1,413	-0.07%
2020/05/11	3	15.53	7	15.51	15.40	-4	1,343	-0.30%
2020/05/07	0	0.00	10	16.20	16.15	-10	1,281	-0.78%
2020/05/05	10	16.01	1	16.05	15.95	9	1,229	0.73%
2020/05/04	12	16.33	2	16.00	15.95	10	1,196	0.84%
2020/04/28	0	0.00	1	14.65	14.85	-1	997	-0.10%
2020/04/22	0	0.00	1	14.40	14.30	-1	1,061	-0.09%
2020/04/21	0	0.00	20	14.00	14.25	-20	1,083	-1.85%
2020/04/15	10	14.15	6	14.45	14.25	4	1,377	0.29%
2020/04/14	3	13.95	4	14.13	14.10	-1	1,348	-0.07%
2020/04/13	7	14.26	3	14.40	14.00	4	1,317	0.30%
2020/04/07	10	11.71	8	11.85	12.20	2	1,221	0.16%
2020/04/06	8	11.60	0	0.00	11.60	8	1,215	0.66%
2020/03/24	10	10.70	0	0.00	10.65	10	1,208	0.83%
2020/03/16	0	0.00	1	12.15	12.10	-1	1,190	-0.08%
2020/03/12	2	13.23	0	0.00	13.05	2	1,163	0.17%
2020/03/09	2	14.60	0	0.00	14.60	2	1,144	0.17%
2020/03/02	1	14.75	0	0.00	14.65	1	1,141	0.09%
2020/02/25	2	15.10	0	0.00	15.00	2	1,115	0.18%
2020/02/13	0	0.00	2	15.25	15.60	-2	1,090	-0.18%
2020/02/03	1	15.15	0	0.00	15.40	1	995	0.10%
2020/01/31	20	15.40	0	0.00	15.25	20	976	2.05%
2020/01/30	13	15.47	8	15.27	15.20	5	961	0.52%
2020/01/20	4	16.79	26	16.79	16.80	-22	919	-2.39%
2020/01/16	30	16.37	50	16.50	16.40	-20	865	-2.31%
2020/01/15	52	16.94	2	16.93	16.65	50	826	6.05%
2020/01/14	3	16.52	0	0.00	16.55	3	774	0.39%
2020/01/13	20	16.70	24	16.30	16.60	-4	744	-0.54%
2020/01/10	76	16.86	13	16.70	16.85	63	684	9.20%
2020/01/09	0	0.00	2	16.10	16.10	-2	451	-0.44%
2019/12/30	12	14.80	0	0.00	14.80	12	508	2.36%
2019/11/19	0.2	14.30	0	0.00	14.35	0.2	480	0.03%
2019/11/15	0	0.00	5	14.50	14.30	-5	492	-1.01%
2019/10/21	0	0.00	1	14.45	14.50	-1	559	-0.18%
2019/10/04	3	14.05	8	13.88	14.00	-5	710	-0.70%
2019/09/26	0	0.00	25	13.80	13.80	-25	803	-3.11%
2019/09/25	0	0.00	15	13.87	13.75	-15	804	-1.86%
2019/09/20	0	0.00	20	13.90	13.90	-20	805	-2.48%
2019/09/16	0	0.00	10	14.05	14.10	-10	821	-1.22%
2019/09/06	0	0.00	5	14.70	14.60	-5	830	-0.60%
2019/09/03	0	0.00	3	14.53	14.65	-3	835	-0.36%
2019/08/30	0	0.00	7	14.21	14.30	-7	835	-0.84%
2019/08/29	0	0.00	13	14.06	14.00	-13	832	-1.56%
2019/08/26	0	0.00	5	13.95	13.95	-5	872	-0.57%
2019/08/21	10	14.50	0	0.00	14.65	10	949	1.05%
2019/08/20	10	14.80	0	0.00	14.70	10	964	1.04%
2019/08/19	11	14.96	0	0.00	14.95	11	1,001	1.10%
2019/07/26	0	0.00	1	15.15	15.10	-1	1,098	-0.09%
2019/07/24	1	14.55	0	0.00	14.60	1	1,118	0.09%
2019/07/23	0	0.00	1	14.60	14.40	-1	1,131	-0.09%
2019/07/19	1	14.95	2	15.05	14.95	-1	1,142	-0.09%
2019/07/17	0	0.00	3	15.60	15.55	-3	1,133	-0.26%
2019/07/15	0	0.00	4	17.23	17.25	-4	1,136	-0.35%
2019/07/11	1	16.90	0	0.00	16.85	1	1,143	0.09%
2019/07/09	2	16.90	0	0.00	17.00	2	1,186	0.17%
2019/07/05	13	17.28	10	17.18	17.20	3	1,296	0.23%
2019/07/04	90	17.43	84	17.16	17.10	6	1,297	0.46%
2019/07/03	0	0.00	1	16.40	16.40	-1	1,212	-0.08%
2019/07/01	0	0.00	1	16.20	16.20	-1	1,321	-0.08%
2019/06/28	2	16.08	0	0.00	16.05	2	1,400	0.14%
2019/06/25	1	16.15	0	0.00	16.05	1	1,677	0.06%
2019/06/21	0	0.00	4	16.45	16.35	-4	1,743	-0.23%
2019/06/18	2	16.48	0	0.00	16.40	2	2,050	0.10%
2019/06/13	1	16.25	0	0.00	16.30	1	2,120	0.05%
2019/06/12	20	16.40	5	16.40	16.40	15	2,138	0.70%
2019/06/11	22	16.39	0	0.00	16.45	22	2,159	1.02%
2019/06/10	6	16.62	0	0.00	16.60	6	2,172	0.28%
2019/06/04	3	16.75	0	0.00	16.55	3	2,218	0.14%
2019/05/30	0	0.00	10	17.00	17.10	-10	2,200	-0.45%
2019/05/29	7	16.63	3	16.90	17.05	4	2,177	0.18%
2019/05/28	3	16.50	0	0.00	16.70	3	2,148	0.14%
2019/05/27	1	16.55	0	0.00	16.45	1	2,153	0.05%
2019/05/24	3	16.45	0	0.00	16.50	3	2,147	0.14%
2019/05/21	0	0.00	5	16.00	16.00	-5	2,213	-0.23%
2019/05/16	1	16.25	0	0.00	16.20	1	2,244	0.04%
2019/05/15	20	15.90	1	16.50	16.50	19	2,260	0.84%
2019/05/10	0	0.00	2	15.90	16.00	-2	2,319	-0.09%
2019/05/09	7	16.45	0	0.00	16.20	7	2,307	0.30%
2019/05/08	15	16.65	4	16.65	16.70	11	2,291	0.48%
2019/05/07	10	16.86	0	0.00	16.80	10	2,289	0.44%
2019/05/06	2	16.60	10	16.40	16.90	-8	2,288	-0.35%
2019/05/03	50	16.50	0	0.00	16.55	50	2,257	2.21%
2019/05/02	10	16.40	30	16.31	16.45	-20	2,248	-0.89%
2019/04/30	0	0.00	61	16.20	16.25	-61	2,228	-2.74%
2019/04/26	0	0.00	112	16.21	16.60	-112	2,212	-5.06%	大賣/鉅額交易
2019/04/25	20	16.45	2	16.35	16.30	18	2,188	0.82%
2019/04/24	12	16.78	0	0.00	16.50	12	2,189	0.55%
2019/04/19	15	17.01	0	0.00	17.10	15	2,160	0.69%
2019/04/18	2	16.38	6	16.53	16.20	-4	2,101	-0.19%
2019/04/16	0	0.00	2	16.80	16.75	-2	2,083	-0.10%
2019/04/15	40	17.17	6	17.05	17.00	34	2,143	1.59%
2019/04/12	4	17.26	1	17.40	17.25	3	2,113	0.14%
2019/04/11	4	17.60	0	0.00	17.45	4	2,091	0.19%
2019/04/10	0	0.00	3	17.15	17.15	-3	2,014	-0.15%
2019/04/09	0	0.00	1	16.80	17.00	-1	2,016	-0.05%
2019/04/08	5	17.05	3	17.50	16.95	2	2,101	0.10%
2019/04/03	0	0.00	7.6	17.43	17.40	-7.6	2,058	-0.37%
2019/04/02	51	17.79	2	17.48	17.20	49	1,996	2.45%
2019/04/01	16	17.09	3	17.07	17.15	13	1,914	0.68%
2019/03/29	51	16.70	4	16.64	16.60	47	1,818	2.59%
2019/03/28	0	15.80	0	0.00	15.80	0	1,663	0.00%
2019/03/27	0	0.00	2	16.00	16.25	-2	1,629	-0.12%
2019/03/26	2	16.20	5	16.30	16.05	-3	1,603	-0.19%
2019/03/25	8	15.95	12	15.68	16.15	-4	1,549	-0.26%
2019/03/22	122	15.97	51	16.03	16.00	71	1,500	4.73%	大買/
2019/03/21	5	15.40	0	0.00	15.50	5	1,350	0.37%
2019/03/20	1	14.20	0	0.00	14.10	1	1,221	0.08%
2019/03/19	0	0.00	2	14.25	14.20	-2	1,215	-0.16%
2019/03/18	0	0.00	3	14.33	14.30	-3	1,190	-0.25%
2019/03/14	4	13.99	0	0.00	13.90	4	1,125	0.36%
2019/03/11	1	13.55	0	0.00	13.55	1	1,116	0.09%
2019/02/26	0	0.00	3	13.80	13.55	-3	1,148	-0.26%
2019/02/22	4	14.23	8	14.05	13.85	-4	1,125	-0.36%
2019/02/20	3	13.80	2	14.10	13.80	1	1,054	0.09%
2019/02/19	1	14.05	0	0.00	13.85	1	1,043	0.10%
2019/02/18	3	13.83	0	0.00	13.65	3	1,049	0.29%
2019/02/15	0	0.00	1	13.80	13.65	-1	1,060	-0.09%
2019/02/13	7	14.14	4	13.95	13.95	3	1,110	0.27%
2019/01/18	1	12.90	0	0.00	12.85	1	999	0.10%
2019/01/09	3	12.95	0	0.00	12.85	3	969	0.31%
2019/01/07	0	0.00	1	13.20	13.25	-1	945	-0.11%
2019/01/04	0	0.00	1	12.45	12.50	-1	867	-0.12%
2019/01/02	2	12.95	0	0.00	12.80	2	880	0.23%
2018/12/21	0	0.00	15	11.50	11.55	-15	711	-2.11%
2018/12/07	0	0.00	15	11.85	11.90	-15	769	-1.95%
2018/12/06	10	11.90	7	11.75	11.80	3	772	0.39%
2018/12/05	12	12.69	1	12.60	12.50	11	745	1.48%
2018/12/04	15	13.30	40	13.23	13.20	-25	725	-3.44%
2018/11/30	1	12.50	0	0.00	12.65	1	672	0.15%
2018/11/29	20	12.60	0	0.00	12.50	20	660	3.03%
2018/11/28	10	12.65	0	0.00	12.70	10	643	1.55%
2018/11/26	0	0.00	5	12.85	12.65	-5	627	-0.80%
2018/11/23	5	12.55	0	0.00	12.60	5	612	0.82%
2018/11/16	1	13.10	0	0.00	12.90	1	617	0.16%
2018/11/14	10	12.90	0	0.00	12.95	10	572	1.75%
2018/11/12	4	13.50	4	13.25	13.10	0	543	0.00%
2018/09/19	1	13.60	1	14.00	13.70	0	473	0.00%
2018/09/12	0	0.00	1	12.90	12.90	-1	464	-0.22%
2018/09/10	1	12.65	0	0.00	12.80	1	471	0.21%
2018/08/30	0	0.00	1	13.70	13.65	-1	631	-0.16%
2018/08/29	0	0.00	3	13.75	13.75	-3	649	-0.46%
2018/08/28	5	13.85	5	13.70	13.55	0	717	0.00%
2018/08/23	0	0.00	2	13.35	13.45	-2	734	-0.27%
2018/08/20	0	0.00	1	12.95	12.95	-1	862	-0.12%
2018/08/17	1	12.80	8	12.96	13.10	-7	862	-0.81%
2018/08/14	0	0.00	1	12.95	13.00	-1	826	-0.12%
2018/08/08	0	0.00	3	14.10	14.15	-3	792	-0.38%
2018/06/27	0	0.00	4	15.15	15.00	-4	1,059	-0.38%
2018/06/22	4	15.23	0	0.00	15.40	4	1,132	0.35%
2018/06/13	0	0.00	4	15.95	15.95	-4	1,321	-0.30%
2018/06/12	9	16.37	3	16.13	16.15	6	1,348	0.45%
2018/06/11	0	0.00	4	15.55	15.55	-4	1,349	-0.30%
2018/06/06	0	0.00	1	15.60	15.60	-1	1,342	-0.07%
2018/06/05	2	16.20	5	16.10	15.95	-3	1,324	-0.23%
2018/06/04	7	15.83	7	16.02	15.80	0	1,251	0.00%
2018/05/31	5	15.60	6	15.64	15.65	-1	1,229	-0.08%
2018/05/30	16	16.03	0	16.00	16.00	16	1,216	1.31%
2018/05/25	0	0.00	1.1	14.52	14.55	-1.1	1,072	-0.10%
2018/05/22	0	0.00	1	14.85	14.85	-1	1,078	-0.09%
2018/05/18	1	14.50	0	0.00	14.50	1	1,073	0.09%
2018/05/17	1	14.50	0	0.00	14.50	1	1,090	0.09%
2018/05/14	0	0.00	2	14.08	14.15	-2	1,117	-0.18%
2018/05/04	2	14.90	0	0.00	15.00	2	1,122	0.18%
2018/05/02	0	0.00	3	15.05	15.05	-3	1,132	-0.26%
2018/04/26	1	14.85	0	0.00	14.95	1	1,173	0.09%
2018/04/20	2	15.45	0	0.00	15.45	2	1,270	0.16%
2018/04/19	1	15.75	0	0.00	15.70	1	1,369	0.07%
2018/04/16	3	16.10	0	0.00	15.95	3	1,480	0.20%
2018/04/12	0	0.00	0.2	15.80	15.85	-0.2	1,500	-0.01%
2018/04/11	0	0.00	1	16.10	16.05	-1	1,517	-0.07%
2018/04/09	0	0.00	1	16.40	16.05	-1	1,583	-0.06%
2018/04/03	4	16.30	5	16.23	16.25	-1	1,527	-0.07%
2018/04/02	0	0.00	7	15.94	15.95	-7	1,466	-0.48%
2018/03/31	0	0.00	1	15.40	15.45	-1	1,486	-0.07%
2018/03/30	3	15.45	5	15.45	15.30	-2	1,482	-0.13%
2018/03/29	2	15.65	0	0.00	15.50	2	1,483	0.13%
2018/03/28	3	15.47	0	0.00	15.45	3	1,521	0.20%
2018/03/27	9	16.02	3	16.00	15.65	6	1,513	0.40%
2018/03/19	2	15.10	0	0.00	15.10	2	1,287	0.16%
2018/03/16	1	14.95	0	0.00	14.70	1	1,236	0.08%
2018/03/15	0	0.00	4	15.30	15.30	-4	1,180	-0.34%
2018/03/12	0	0.00	19	13.94	13.75	-19	1,110	-1.71%
2018/03/08	0	0.00	1	14.15	14.05	-1	1,142	-0.09%
2018/02/26	0	0.00	9	14.50	14.50	-9	1,317	-0.68%
2018/02/08	0	0.00	1	14.30	14.10	-1	1,475	-0.07%
2018/02/06	0	0.00	1	14.05	13.90	-1	1,540	-0.06%
2018/02/05	4	15.05	0	0.00	15.20	4	1,651	0.24%
2018/01/30	0	0.00	1	15.85	15.70	-1	2,140	-0.05%
2018/01/24	0	0.00	1	15.95	15.95	-1	2,251	-0.04%
2018/01/23	2	15.85	1	15.90	15.60	1	2,252	0.04%
2018/01/22	0	0.00	0.1	16.10	16.10	-0.1	2,235	-0.01%
2018/01/18	0	0.00	3	16.40	16.40	-3	2,285	-0.13%
2018/01/17	2	16.65	0	0.00	16.60	2	2,279	0.09%
2018/01/16	4	17.33	3	17.28	17.00	1	2,252	0.04%
2018/01/15	5	17.47	14	17.13	17.40	-9	2,191	-0.41%
2018/01/12	0	0.00	40.2	17.00	16.55	-40.2	2,121	-1.90%
2018/01/11	0	0.00	55	16.70	16.80	-55	2,071	-2.66%
2018/01/10	6	16.40	0	0.00	16.35	6	2,024	0.30%
2018/01/08	4	16.60	0	0.00	16.35	4	2,044	0.20%
2018/01/04	0	0.00	4	16.60	16.75	-4	2,005	-0.20%