永捷 (4714)-永豐金-內湖券商分點個股進出

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
21.40
漲跌
▲0.25
漲幅
+1.18%
成交量
6,221張
產業
上櫃化工類股
137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－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/05/07	0	0.00	1	21.00	21.40	-1	16,039	-0.01%
2024/05/06	4	22.80	59	22.60	21.15	-55	15,949	-0.34%
2024/05/03	67	23.08	78	24.08	22.60	-11	15,703	-0.07%
2024/05/02	0	0.00	7	23.25	23.25	-7	14,788	-0.05%
2024/04/30	39	21.10	39	21.21	21.15	0	14,800	0.00%
2024/04/29	8	20.45	2	20.25	20.90	6	14,907	0.04%
2024/04/26	56	19.98	60	20.34	20.00	-4	14,890	-0.03%
2024/04/25	6	20.68	0	0.00	20.25	6	14,841	0.04%
2024/04/23	53	19.59	53	20.29	19.70	0	14,627	0.00%
2024/04/22	8	20.35	1	20.00	20.00	7	14,591	0.05%
2024/04/18	0	0.00	1	20.50	20.40	-1	14,417	-0.01%
2024/04/17	81	20.64	4	20.78	20.80	77	14,364	0.54%
2024/04/16	4	20.28	6	20.65	19.95	-2	14,312	-0.01%
2024/04/15	10	21.29	4	21.80	21.25	6	14,175	0.04%
2024/04/12	85	22.30	91	22.56	22.30	-6	14,070	-0.04%
2024/04/11	8	22.56	0	0.00	22.70	8	13,992	0.06%
2024/04/10	0	0.00	3	22.15	22.30	-3	13,756	-0.02%
2024/04/09	68	22.30	66	23.11	22.25	2	13,680	0.01%
2024/04/08	98	23.01	90	22.74	23.00	8	13,531	0.06%
2024/04/03	3	22.78	80	22.73	22.75	-77	13,308	-0.58%
2024/04/02	99	22.97	99	22.84	22.95	0	13,193	0.00%
2024/04/01	5	22.94	1	23.00	22.85	4	12,994	0.03%
2024/03/29	1	22.25	1	22.80	22.10	0	12,758	0.00%
2024/03/28	9	23.64	3	23.80	22.50	6	12,609	0.05%
2024/03/27	0	0.00	2	22.63	22.90	-2	11,844	-0.02%
2024/03/26	1	21.70	10	22.95	21.05	-9	11,505	-0.08%
2024/03/25	102	22.85	2.1	23.04	22.60	99.9	11,366	0.88%	大買/
2024/03/22	1	22.65	1.7	23.24	22.60	-0.7	11,116	-0.01%
2024/03/21	202	22.92	202	23.46	23.00	0	10,689	0.00%	大買/大賣/
2024/03/20	0	0.00	1	23.25	23.40	-1	10,459	-0.01%
2024/03/19	1	22.30	98	23.08	22.70	-97	10,056	-0.96%
2024/03/18	79	22.95	179	22.92	22.90	-100	9,789	-1.02%	大賣/
2024/03/15	62	22.73	53	22.20	22.65	9	9,190	0.10%
2024/03/14	1	20.90	4	21.45	22.00	-3	7,989	-0.04%
2024/03/13	4	20.39	70	20.19	20.00	-66	7,736	-0.85%
2024/03/12	4	21.75	0.1	21.63	21.55	3.9	7,475	0.05%
2024/03/11	64	22.20	0	0.00	23.00	64	7,050	0.91%
2024/03/08	7	22.20	0	0.00	22.20	7	6,980	0.10%
2024/03/07	7	25.49	0	0.00	24.65	7	6,902	0.10%
2024/03/06	10	27.05	0	0.00	27.35	10	6,770	0.15%
2024/03/05	31	25.81	1	25.30	26.70	30	6,686	0.45%
2024/03/04	16	23.85	0	0.00	24.30	16	6,652	0.24%
2024/03/01	10	24.00	9	23.45	23.65	1	6,621	0.02%
2024/02/29	29	22.20	6	22.97	23.55	23	6,597	0.35%
2024/02/27	5	21.85	0	0.00	22.05	5	6,519	0.08%
2024/02/26	2	23.20	94	22.05	22.95	-92	6,430	-1.43%
2024/02/23	1.1	23.27	3.1	22.82	23.00	-2	6,300	-0.03%
2024/02/22	1	21.45	9	21.30	21.45	-8	6,018	-0.13%
2024/02/21	1	20.30	16	20.36	20.45	-15	5,832	-0.26%
2024/02/20	162	19.95	159	20.66	20.00	3	5,720	0.05%	大買/大賣/
2024/02/19	38	20.13	6	20.14	20.80	32	4,079	0.78%
2024/02/16	175	18.76	171	17.59	18.95	4	3,185	0.13%	大買/大賣/
2024/02/15	112	16.52	34	16.59	17.25	78	2,817	2.77%	大買/
2024/02/05	13	15.49	24	15.47	15.70	-11	2,238	-0.49%
2024/02/02	4	14.50	13	14.60	14.30	-9	1,844	-0.49%
2024/01/31	0	0.00	10	13.90	13.80	-10	1,634	-0.61%
2024/01/26	5	13.55	0	0.00	13.55	5	1,613	0.31%
2024/01/24	5	13.75	0	0.00	13.70	5	1,604	0.31%
2024/01/23	12	14.20	20	14.00	14.30	-8	1,483	-0.54%
2024/01/17	6	13.43	6	13.60	13.40	0	1,334	0.00%
2024/01/11	0	0.00	0	13.95	12.85	0	1,629	0.00%
2023/12/25	5	13.37	0	0.00	13.40	5	2,140	0.23%
2023/12/07	5	13.85	0	0.00	13.80	5	2,160	0.23%
2023/12/04	5	14.05	0	0.00	14.05	5	2,123	0.24%
2023/11/29	5	14.70	5	14.40	14.35	0	2,046	0.00%
2023/11/28	0	0.00	10	14.05	14.25	-10	1,957	-0.51%
2023/11/27	12	13.87	2	14.15	13.75	10	1,861	0.54%
2023/11/24	5	13.75	5	13.95	14.10	0	1,797	0.00%
2023/11/21	5	13.75	0	0.00	13.60	5	1,718	0.29%
2023/11/20	6	13.98	6	14.25	13.90	0	1,698	0.00%
2023/11/17	9	14.02	0	0.00	13.95	9	1,651	0.55%
2023/11/16	0	0.00	5	13.70	13.60	-5	1,606	-0.31%
2023/11/15	0	0.00	10	13.60	13.65	-10	1,602	-0.62%
2023/11/07	0	0.00	10	13.83	13.75	-10	1,573	-0.64%
2023/11/01	5	13.25	0	0.00	13.35	5	1,589	0.31%
2023/10/27	20	13.98	0	0.00	13.80	20	1,620	1.23%
2023/10/25	0	0.00	1	13.95	13.90	-1	1,588	-0.06%
2023/10/24	0	0.00	2	13.70	14.25	-2	1,576	-0.13%
2023/10/23	26.2	14.63	26	14.33	14.00	0.2	1,541	0.01%
2023/10/20	0.6	13.95	0	0.00	13.90	0.6	1,379	0.04%
2023/10/19	1.2	13.86	0	0.00	13.85	1.2	1,365	0.09%
2023/10/18	10	13.73	0	0.00	13.65	10	1,337	0.75%
2023/10/17	36	13.86	36	13.87	13.85	0	1,363	0.00%
2023/10/16	0	0.00	10	13.95	13.80	-10	1,334	-0.75%
2023/10/13	6	13.60	6	13.58	13.55	0	1,363	0.00%
2023/10/11	1	14.25	0	0.00	14.05	1	1,359	0.07%
2023/10/03	0	0.00	2	13.45	13.30	-2	1,086	-0.18%
2023/09/20	0	0.00	3	13.30	13.40	-3	1,085	-0.28%
2023/09/19	7	13.41	7	13.73	13.35	0	1,080	0.00%
2023/09/18	3	13.50	3	13.50	13.65	0	1,052	0.00%
2023/09/15	3	13.10	1	13.05	13.30	2	998	0.20%
2023/09/08	1	12.85	0	0.00	12.80	1	974	0.10%
2023/09/05	1	13.05	0	0.00	13.05	1	982	0.10%
2023/09/01	0	0.00	1	12.70	12.85	-1	996	-0.10%
2023/08/28	0	0.00	1	12.60	12.50	-1	1,095	-0.09%
2023/08/25	1	12.65	0	0.00	12.65	1	1,098	0.09%
2023/08/04	0	0.00	5	13.29	13.85	-5	1,070	-0.47%
2023/07/27	1	13.65	0	0.00	13.60	1	965	0.10%
2023/07/21	13	13.14	13	13.38	13.10	0	918	0.00%
2023/07/20	1	13.10	0	0.00	13.20	1	908	0.11%
2023/07/19	2	12.83	0	0.00	12.80	2	872	0.23%
2023/07/18	0	0.00	4	13.50	13.15	-4	847	-0.47%
2023/07/17	5	13.25	1	13.25	13.25	4	736	0.54%
2023/07/03	2	12.45	0	0.00	12.45	2	707	0.28%
2023/06/06	16	12.97	16	13.26	12.95	0	632	0.00%
2023/06/01	2	12.50	0	0.00	12.40	2	518	0.39%
2023/05/31	6	12.53	8	12.47	12.55	-2	514	-0.39%
2023/05/30	0	0.00	1	12.75	12.45	-1	506	-0.20%
2023/05/23	1	12.25	0	0.00	12.25	1	437	0.23%
2023/05/05	3	12.25	0	0.00	12.15	3	400	0.75%
2023/05/04	0	0.00	3	12.10	12.15	-3	399	-0.75%
2023/05/02	2	12.30	0	0.00	12.15	2	388	0.51%
2023/04/28	0	0.00	2	12.90	12.45	-2	380	-0.52%
2023/04/27	6	12.73	610	12.52	12.85	-604	351	-171.94%	大賣/鉅額交易
2023/04/26	0	0.00	51	12.46	12.35	-51	303	-16.80%
2023/04/25	8	12.01	8	12.35	11.95	0	291	0.00%
2023/04/24	0	0.00	232	12.57	12.20	-232	281	-82.45%	大賣/鉅額交易
2023/04/21	2	11.95	2.4	11.99	11.95	-0.4	257	-0.15%
2023/04/19	1	12.00	2	12.33	12.00	-1	244	-0.41%
2023/04/17	1	11.15	0	0.00	11.25	1	146	0.68%
2023/04/14	0	0.00	3	11.15	11.10	-3	141	-2.13%
2023/04/10	3.4	11.28	0	0.00	11.20	3.4	130	2.59%
2023/03/31	10	11.40	0	0.00	11.30	10	130	7.65%
2023/03/29	0	0.00	0	11.10	11.15	0	125	0.00%
2023/03/28	3	11.25	0.1	11.20	11.20	2.9	124	2.32%
2023/03/27	0	11.30	0	0.00	11.25	0	122	0.00%
2023/03/08	2	11.00	0	0.00	11.00	2	109	1.82%
2023/03/01	3	10.95	0	0.00	11.15	3	113	2.64%
2023/02/24	2	11.35	0	0.00	11.25	2	115	1.73%
2023/02/23	83	11.30	0	0.00	11.30	83	114	72.68%
2023/02/21	44	10.90	0	0.00	11.00	44	109	40.20%
2023/02/20	7	10.80	0	0.00	10.85	7	105	6.63%
2023/02/06	28	10.75	0	0.00	10.70	28	102	27.27%
2023/02/03	0	0.00	1	10.70	10.60	-1	101	-0.98%
2023/02/02	0	10.60	0	10.55	10.70	0	101	-0.01%
2023/02/01	0	0.00	1	10.50	10.55	-1	99	-1.01%
2023/01/11	0.1	10.55	0.1	10.45	10.40	0.1	104	0.06%
2023/01/06	0	10.45	0	0.00	10.40	0	108	0.01%
2022/12/23	0	11.00	0	0.00	10.50	0	115	0.00%
2022/12/01	30	11.25	0	0.00	11.25	30	137	21.79%
2022/11/30	25	11.12	0	0.00	11.15	25	137	18.21%
2022/11/23	10	11.00	0	0.00	10.95	10	139	7.18%
2022/11/08	11	10.80	0	0.00	10.80	11	150	7.31%
2022/10/25	0.1	10.25	0	0.00	10.25	0.1	171	0.03%
2022/10/24	0	10.40	0	0.00	10.30	0	171	0.02%
2022/09/29	10	11.00	0	0.00	11.00	10	192	5.20%
2022/09/06	1	12.25	0	0.00	12.30	1	275	0.36%
2022/08/30	20	12.40	0	0.00	12.55	20	315	6.34%
2022/08/26	23	12.79	0	0.00	12.75	23	338	6.80%
2022/08/25	65	12.70	1	12.65	12.65	64	347	18.44%
2022/08/22	0	0.00	1	12.60	12.65	-1	372	-0.27%
2022/08/19	57	12.50	0	0.00	12.50	57	376	15.15%
2022/08/15	1	12.20	0	0.00	12.25	1	425	0.23%
2022/08/12	1	12.25	0	0.00	12.20	1	458	0.22%
2022/08/11	15	12.58	0	0.00	12.60	15	461	3.25%
2022/08/10	14	12.40	0	0.00	12.70	14	468	2.99%
2022/08/01	41	12.42	0	0.00	12.45	41	536	7.64%
2022/07/29	46	12.35	0	0.00	12.40	46	539	8.53%
2022/07/28	12	12.30	0	0.00	12.25	12	542	2.21%
2022/07/27	9	12.20	0	0.00	12.25	9	546	1.65%
2022/07/26	21	12.30	0	0.00	12.20	21	547	3.84%
2022/07/25	22	12.28	0	0.00	12.35	22	549	4.01%
2022/07/22	28	12.28	0	0.00	12.25	28	551	5.08%
2022/07/05	1	11.85	0	0.00	12.00	1	618	0.16%
2022/06/22	1	13.30	0	0.00	13.05	1	699	0.14%
2022/06/20	12	13.06	0	0.00	13.00	12	709	1.69%
2022/06/17	2	13.65	0	0.00	13.60	2	696	0.29%
2022/06/15	10	13.95	0	0.00	14.05	10	714	1.40%
2022/06/14	80	13.50	0	0.00	13.75	80	716	11.17%
2022/06/13	5	13.90	0	0.00	13.95	5	706	0.71%
2022/06/10	3	14.20	0	0.00	14.20	3	702	0.43%
2022/06/07	12	14.15	0	0.00	14.10	12	705	1.70%
2022/06/06	120	14.39	0.2	14.25	14.30	119.8	707	16.93%	大買/鉅額交易
2022/06/01	1	13.90	0	0.00	13.90	1	724	0.14%
2022/05/30	0	0.00	2.5	14.24	14.20	-2.5	722	-0.35%
2022/05/25	2	14.10	0	0.00	14.05	2	708	0.28%
2022/05/23	0.2	14.20	0	0.00	14.15	0.2	708	0.03%
2022/05/19	1	13.70	1	13.80	13.80	0	668	0.00%
2022/05/18	0.2	13.67	0	0.00	13.60	0.2	671	0.03%
2022/05/17	0	0.00	4	13.49	13.55	-4	677	-0.59%
2022/05/10	4	13.38	1	13.45	13.75	3	651	0.46%
2022/05/09	1	13.40	0	0.00	13.45	1	652	0.15%
2022/05/05	0	0.00	2	13.30	13.30	-2	655	-0.31%
2022/04/11	1	13.30	0	0.00	13.30	1	845	0.12%
2022/03/31	0.3	14.15	0	0.00	14.05	0.3	915	0.03%
2022/03/30	2	14.18	280	14.19	14.10	-278	918	-30.28%	大賣/鉅額交易
2022/03/29	0	0.00	1	13.85	13.95	-1	900	-0.11%
2022/03/22	2	13.90	0	0.00	13.85	2	1,034	0.19%
2022/03/21	10	13.70	0	0.00	13.75	10	1,173	0.85%
2022/03/18	54	13.59	0	0.00	13.95	54	1,294	4.17%
2022/03/14	47	13.45	2.2	13.29	13.50	44.8	1,631	2.74%
2022/03/10	0	0.00	1	13.20	13.20	-1	1,645	-0.06%
2022/03/09	1	12.95	1	12.95	12.90	0	1,641	0.00%
2022/03/08	1	12.85	1.4	12.75	12.65	-0.4	1,657	-0.02%
2022/03/07	1	13.50	0	0.00	13.00	1	1,644	0.06%
2022/02/24	15	13.90	1	13.50	13.40	14	1,866	0.75%
2022/02/21	0.4	14.25	0	0.00	14.25	0.4	2,179	0.02%
2022/02/15	153	14.31	0	0.00	14.20	153	2,327	6.57%	大買/鉅額交易
2022/02/09	0	0.00	1	14.20	14.25	-1	2,693	-0.04%
2022/02/08	0	0.00	4	14.01	14.15	-4	2,942	-0.14%
2022/01/26	1	13.35	1	13.45	13.40	0	3,038	0.00%
2022/01/24	1	13.40	1	13.50	13.60	0	3,046	0.00%
2022/01/21	1	13.95	0	0.00	13.60	1	3,054	0.03%
2022/01/20	1	14.10	0	0.00	14.05	1	3,053	0.03%
2022/01/19	0	0.00	1	14.30	14.15	-1	3,061	-0.03%
2022/01/18	2	14.15	1	14.25	14.15	1	3,077	0.03%
2022/01/17	1	14.05	2	14.18	14.15	-1	3,137	-0.03%
2022/01/12	1	14.05	0	14.10	13.95	1	3,143	0.03%
2022/01/07	0	0.00	0.1	14.30	14.30	-0.1	3,243	0.00%
2022/01/06	1	14.40	0	0.00	14.25	1	3,626	0.03%
2022/01/04	0.3	14.65	0	0.00	14.55	0.3	3,879	0.01%
2021/12/30	0	0.00	1	14.95	14.85	-1	3,886	-0.03%
2021/12/29	0	0.00	1	14.95	14.85	-1	3,891	-0.03%
2021/12/28	1	14.75	0	0.00	14.55	1	3,868	0.03%
2021/12/27	0	0.00	1	14.60	14.70	-1	3,866	-0.03%
2021/12/24	1	14.45	0	0.00	14.40	1	3,869	0.03%
2021/12/22	0	0.00	1	14.50	14.40	-1	3,885	-0.03%
2021/12/21	2	14.45	0.1	14.43	14.45	1.9	3,877	0.05%
2021/12/14	34	15.41	42.1	15.14	15.40	-8.1	3,754	-0.22%
2021/12/13	13.1	15.20	14	14.74	15.20	-0.9	3,781	-0.02%
2021/12/10	5	14.80	2	14.65	14.70	3	4,151	0.07%
2021/12/09	1	14.15	0	0.00	14.05	1	4,282	0.02%
2021/12/08	1	14.25	0	0.00	14.25	1	4,334	0.02%
2021/12/06	0	0.00	1	14.25	14.25	-1	4,303	-0.02%
2021/12/02	1	14.15	2	14.00	14.00	-1	4,294	-0.02%
2021/12/01	3	14.17	1	14.25	14.40	2	4,276	0.05%
2021/11/30	0	0.00	1	14.35	14.20	-1	4,271	-0.02%
2021/11/29	1	14.05	0	0.00	14.00	1	4,261	0.02%
2021/11/25	0	0.00	5	14.84	14.75	-5	4,200	-0.12%
2021/11/24	1	15.10	0	0.00	15.05	1	4,178	0.02%
2021/11/23	1	14.90	0	0.00	14.50	1	4,130	0.02%
2021/11/22	6	15.22	0	0.00	15.45	6	4,029	0.15%
2021/11/19	5	15.19	7	15.29	15.00	-2	3,938	-0.05%
2021/11/18	3.2	14.42	0	0.00	14.50	3.2	3,724	0.09%
2021/11/17	0	0.00	0.4	14.70	14.85	-0.4	3,697	-0.01%
2021/11/10	2	15.00	0	0.00	14.80	2	3,500	0.06%
2021/11/09	0.1	14.90	0	0.00	14.90	0.1	3,405	0.00%
2021/11/08	13.2	14.59	13	14.88	14.45	0.2	3,316	0.01%
2021/11/05	17.1	14.65	18	14.04	14.60	-0.9	3,235	-0.03%
2021/11/04	1	14.25	1	14.40	13.90	0	2,989	0.00%
2021/11/03	2	13.80	2	13.90	14.05	0	2,905	0.00%
2021/11/01	0	0.00	1.8	13.89	13.95	-1.8	2,884	-0.06%
2021/10/29	2	13.85	1	14.05	13.80	1	2,874	0.03%
2021/10/27	1	13.90	1	14.05	14.05	0	2,850	0.00%
2021/10/26	20	14.07	19	14.13	13.95	1	2,841	0.04%
2021/10/25	0	0.00	3	13.87	14.25	-3	2,817	-0.11%
2021/10/21	1	13.60	1	13.90	13.65	0	2,764	0.00%
2021/10/20	2	13.55	2	13.70	13.55	0	2,758	0.00%
2021/10/19	1	13.60	1	13.70	13.65	0	2,751	0.00%
2021/10/18	27	13.56	26	13.70	13.50	1	2,754	0.04%
2021/10/15	65	13.80	62	14.08	13.75	3	2,752	0.11%
2021/10/14	22	14.63	22	14.71	14.00	0	2,684	0.00%
2021/10/13	36	14.57	36	14.58	14.15	0	2,369	0.00%
2021/10/12	0	0.00	1	14.05	13.70	-1	2,110	-0.05%
2021/10/08	0	0.00	2	14.13	14.00	-2	2,126	-0.09%
2021/10/07	2	13.70	0	0.00	13.70	2	2,129	0.09%
2021/10/06	1	14.00	2	14.00	13.45	-1	2,195	-0.05%
2021/10/04	4	13.60	2	13.70	13.30	2	2,817	0.07%
2021/09/30	0	0.00	1	14.15	14.10	-1	3,038	-0.03%
2021/09/29	2	13.98	1	14.15	13.85	1	3,052	0.03%
2021/09/28	1	13.95	4	14.13	14.00	-3	3,079	-0.10%
2021/09/27	1	14.00	1	14.15	14.20	0	3,144	0.00%
2021/09/23	9	14.11	9	14.00	14.25	0	3,697	0.00%
2021/09/15	23	15.09	25	14.45	15.05	-2	3,803	-0.05%
2021/09/14	13	14.23	14	14.08	14.35	-1	3,329	-0.03%
2021/09/13	0	0.00	1	13.95	13.75	-1	3,068	-0.03%
2021/09/10	0	0.00	4	12.50	12.70	-4	3,095	-0.13%
2021/08/31	2	12.85	0	0.00	12.90	2	3,881	0.05%
2021/08/30	0.1	12.85	0	0.00	12.85	0.1	3,886	0.00%
2021/08/12	9	13.29	9	13.34	13.25	0	3,860	0.00%
2021/08/11	1	13.70	0	0.00	13.40	1	3,850	0.03%
2021/08/04	0	13.70	0	0.00	13.60	0	3,826	0.00%
2021/07/23	1	13.75	0	0.00	13.85	1	3,864	0.03%
2021/07/22	0	0.00	10	14.00	13.70	-10	3,879	-0.26%
2021/07/21	0	0.00	1	14.15	13.80	-1	3,857	-0.03%
2021/07/19	10	14.95	0	0.00	14.85	10	3,802	0.26%
2021/07/12	1	14.75	0	0.00	14.65	1	3,638	0.03%
2021/07/09	19	15.67	19	15.45	14.90	0	3,550	0.00%
2021/07/08	1	14.75	4	14.73	15.20	-3	2,989	-0.10%
2021/07/05	0	0.00	9	14.15	14.05	-9	2,725	-0.33%
2021/07/02	0	0.00	0.8	14.10	14.00	-0.8	2,697	-0.03%
2021/07/01	2	14.80	8	15.01	14.45	-6	2,627	-0.23%
2021/06/30	6	15.17	5.7	15.39	15.15	0.3	2,509	0.01%
2021/06/29	0	0.00	1	14.15	14.65	-1	2,051	-0.05%
2021/06/25	0	0.00	50	13.66	13.60	-50	1,680	-2.97%
2021/06/24	5	13.65	0	0.00	13.80	5	1,660	0.30%
2021/06/22	51	13.95	0	0.00	13.80	51	1,607	3.17%
2021/06/21	1	14.00	4	14.00	14.05	-3	1,553	-0.19%
2021/06/18	3	14.22	3	14.53	14.50	0	1,471	0.00%
2021/06/17	12	14.00	8	14.09	14.20	4	1,199	0.33%
2021/06/16	0	0.00	10	13.30	13.30	-10	808	-1.24%
2021/06/15	0	0.00	4	13.28	13.50	-4	792	-0.50%
2021/06/09	1	12.85	0	0.00	12.95	1	757	0.13%
2021/06/02	1	13.00	0	0.00	12.85	1	673	0.15%
2021/06/01	0	0.00	108	13.05	13.00	-108	659	-16.38%	大賣/鉅額交易
2021/05/28	1	12.65	0	0.00	12.65	1	640	0.16%
2021/05/27	1	12.55	0	0.00	12.70	1	639	0.16%
2021/05/26	30	12.65	0	0.00	12.65	30	642	4.67%
2021/05/25	31	12.48	0	0.00	12.50	31	641	4.83%
2021/05/19	1	12.05	0	0.00	12.25	1	643	0.16%
2021/05/12	1	12.25	0	0.00	12.20	1	624	0.16%
2021/05/06	5	12.75	0	0.00	12.75	5	544	0.92%
2021/05/04	0	0.00	2	12.40	12.20	-2	551	-0.36%
2021/05/03	5	13.00	0	0.00	12.75	5	543	0.92%
2021/04/29	36	13.49	0	0.00	13.15	36	536	6.71%
2021/04/28	0	0.00	3	13.20	13.35	-3	507	-0.59%
2021/04/19	10	12.86	0	0.00	12.85	10	447	2.24%
2021/04/15	0	0.00	25.2	12.35	12.45	-25.2	422	-5.96%
2021/04/07	0	0.00	2	12.35	12.35	-2	439	-0.45%
2021/02/05	0	0.00	0.9	11.20	11.45	-0.9	454	-0.19%
2021/02/04	0	0.00	8	11.25	11.20	-8	452	-1.77%
2021/02/02	0	11.30	0	0.00	11.25	0	454	0.00%
2021/02/01	0	11.28	0	0.00	11.20	0	457	0.00%
2021/01/26	0	0.00	9	11.60	11.65	-9	464	-1.94%
2021/01/19	1	11.85	0	0.00	11.85	1	468	0.21%
2021/01/18	0	0.00	1	11.65	11.95	-1	471	-0.21%
2021/01/08	0	12.05	0	0.00	12.05	0	466	0.00%
2021/01/07	1	12.10	0	0.00	12.25	1	469	0.21%
2021/01/05	1	12.35	0	0.00	12.30	1	470	0.21%
2020/12/31	2	12.48	28	12.90	12.80	-26	474	-5.48%
2020/12/30	4	12.63	0	0.00	12.55	4	434	0.92%
2020/12/29	28	12.47	0	0.00	12.40	28	425	6.58%
2020/12/28	0	0.00	3	12.20	12.20	-3	422	-0.71%
2020/12/18	1	12.25	0	0.00	12.20	1	433	0.23%
2020/12/16	5	12.30	0	0.00	12.30	5	443	1.13%
2020/12/15	5	12.35	0	0.00	12.30	5	446	1.12%
2020/12/14	5	12.50	0	0.00	12.50	5	452	1.11%
2020/12/07	0	0.00	3	12.50	12.40	-3	598	-0.50%
2020/12/02	2	13.00	0	0.00	13.00	2	620	0.32%
2020/12/01	3	12.95	0	0.00	12.95	3	620	0.48%
2020/11/27	0	0.00	2	12.80	12.85	-2	649	-0.31%
2020/11/24	0	0.00	1	12.75	12.70	-1	659	-0.15%
2020/11/16	1	12.40	0	0.00	12.40	1	696	0.14%
2020/11/03	5	11.90	0	0.00	11.85	5	771	0.65%
2020/11/02	1	11.60	0	0.00	11.70	1	791	0.13%
2020/10/29	3	11.85	0	0.00	11.90	3	806	0.37%
2020/10/27	1	12.40	0	0.00	12.40	1	817	0.12%
2020/10/22	0	0.00	3.9	12.66	12.65	-3.9	865	-0.45%
2020/10/14	1	12.70	0	0.00	12.70	1	1,250	0.08%
2020/09/22	2	14.00	0	0.00	13.90	2	2,498	0.08%
2020/09/17	0	0.00	12	14.19	14.15	-12	2,496	-0.48%
2020/09/16	2	14.05	35	14.08	14.10	-33	2,492	-1.32%
2020/09/11	0	0.00	3	14.30	14.35	-3	2,486	-0.12%
2020/09/10	7	15.17	2	15.15	15.15	5	2,462	0.20%
2020/09/09	1	14.00	1	14.25	14.30	0	2,365	0.00%
2020/09/04	0	0.00	14	14.87	15.05	-14	2,376	-0.59%
2020/09/02	0	0.00	1	15.05	15.20	-1	2,373	-0.04%
2020/09/01	1	14.75	0	0.00	14.80	1	2,368	0.04%
2020/08/31	0	0.00	1	14.75	14.70	-1	2,388	-0.04%
2020/08/28	1	14.55	0	0.00	14.60	1	2,496	0.04%
2020/08/26	0	0.00	3	14.75	14.70	-3	2,712	-0.11%
2020/08/21	27	14.36	0	0.00	14.25	27	2,710	1.00%
2020/08/19	1	14.65	0	0.00	14.65	1	2,682	0.04%
2020/08/13	0	0.00	1	15.00	14.90	-1	2,666	-0.04%
2020/08/11	3	14.95	2	15.08	15.00	1	2,645	0.04%
2020/08/07	0	0.00	1	15.65	15.60	-1	2,641	-0.04%
2020/08/06	2	16.15	0	0.00	15.80	2	2,646	0.08%
2020/08/04	2	15.55	0	0.00	15.60	2	2,732	0.07%
2020/08/03	5	15.55	0	0.00	15.50	5	2,779	0.18%
2020/07/30	6	16.08	1	16.10	16.10	5	2,823	0.18%
2020/07/27	1	15.65	5	15.99	15.65	-4	3,048	-0.13%
2020/07/24	0	0.00	1	16.65	16.60	-1	3,000	-0.03%
2020/07/23	6	17.13	0	0.00	17.05	6	2,987	0.20%
2020/07/22	0	0.00	10	17.40	17.45	-10	2,935	-0.34%
2020/07/20	10	17.35	0	0.00	17.30	10	2,831	0.35%
2020/07/17	3	16.90	11	17.70	16.90	-8	2,780	-0.29%
2020/07/15	0	0.00	1	16.45	16.30	-1	2,502	-0.04%
2020/07/14	0	0.00	1	16.35	16.50	-1	2,478	-0.04%
2020/07/13	11	16.48	20	16.50	16.90	-9	2,447	-0.37%
2020/07/10	26	16.49	31	16.54	16.45	-5	2,219	-0.23%
2020/07/08	12	15.31	0	0.00	15.25	12	1,832	0.65%
2020/07/07	76	15.61	60	15.75	15.60	16	1,824	0.88%
2020/06/18	0	0.00	2	15.03	14.95	-2	1,724	-0.12%
2020/06/11	5	14.34	0	0.00	14.25	5	1,746	0.29%
2020/06/05	3	15.38	0	0.00	15.40	3	1,717	0.17%
2020/06/04	25	15.98	26	15.96	15.50	-1	1,700	-0.06%
2020/06/03	2	15.80	2	15.80	15.90	0	1,594	0.00%
2020/06/02	2	14.80	5	15.26	15.70	-3	1,467	-0.20%
2020/05/28	0	0.00	1	14.25	14.25	-1	1,364	-0.07%
2020/05/22	2	14.15	0	0.00	14.15	2	1,385	0.14%
2020/05/21	6	14.25	0	0.00	14.25	6	1,393	0.43%
2020/05/12	1	14.15	1	14.10	14.10	0	1,413	0.00%
2020/05/04	1	16.05	1	16.35	15.95	0	1,196	0.00%
2020/04/23	3	14.55	0	0.00	14.40	3	1,048	0.29%
2020/04/21	0	0.00	1	14.00	14.25	-1	1,083	-0.09%
2020/04/17	1	14.50	0	0.00	14.20	1	1,152	0.09%
2020/04/15	0	14.20	0	0.00	14.25	0	1,377	0.00%
2020/04/10	1	12.85	0	0.00	13.10	1	1,243	0.08%
2020/04/09	0	0.00	2	12.35	12.45	-2	1,235	-0.16%
2020/04/08	1	12.50	0	0.00	12.55	1	1,228	0.08%
2020/04/07	1	11.85	1	11.80	12.20	0	1,221	0.00%
2020/04/06	0	0.00	1	11.60	11.60	-1	1,215	-0.08%
2020/03/31	2	11.60	0	0.00	11.60	2	1,221	0.16%
2020/03/24	0	0.00	2	10.50	10.65	-2	1,208	-0.17%
2020/03/23	2	10.25	0	0.00	10.10	2	1,208	0.17%
2020/03/18	1	11.40	1	11.50	11.30	0	1,199	0.00%
2020/03/17	0	0.00	1	11.60	11.40	-1	1,193	-0.08%
2020/03/13	2	11.90	3	11.90	12.25	-1	1,185	-0.08%
2020/03/12	0	0.00	2	13.55	13.05	-2	1,163	-0.17%
2020/03/10	0	0.00	6	14.35	14.40	-6	1,150	-0.52%
2020/02/14	2	16.00	0	0.00	15.60	2	1,124	0.18%
2020/02/12	0	0.00	2	15.38	15.45	-2	1,068	-0.19%
2020/02/11	5	15.40	3	15.30	15.30	2	1,066	0.19%
2020/02/10	5	15.77	0	0.00	15.80	5	1,045	0.48%
2020/02/06	0	0.00	1	15.90	15.95	-1	1,044	-0.10%
2020/01/30	0	0.00	11	15.30	15.20	-11	961	-1.14%
2020/01/20	1	16.95	1	16.95	16.80	0	919	0.00%
2020/01/17	1	16.55	0	0.00	16.35	1	880	0.11%
2020/01/14	0	0.00	1	16.50	16.55	-1	774	-0.13%
2020/01/13	3	16.42	3	16.55	16.60	0	744	0.00%
2020/01/10	12	17.03	0	0.00	16.85	12	684	1.75%
2020/01/09	0	0.00	1	16.10	16.10	-1	451	-0.22%
2020/01/06	0	0.00	1	14.80	14.55	-1	443	-0.23%
2020/01/03	0	0.00	4	14.73	14.70	-4	443	-0.90%
2019/12/27	0	0.00	1	14.85	14.80	-1	507	-0.20%
2019/12/25	3	14.60	3	14.73	14.70	0	502	0.00%
2019/12/18	1	14.60	0	0.00	14.50	1	497	0.20%
2019/12/17	0	0.00	2	14.80	14.65	-2	494	-0.40%
2019/12/16	3	14.60	3	14.75	14.80	0	484	0.00%
2019/12/06	0	0.00	12	14.46	14.40	-12	481	-2.49%
2019/12/05	10	14.20	0	0.00	14.15	10	474	2.11%
2019/11/29	2	14.30	0	0.00	14.25	2	475	0.42%
2019/11/27	0	0.00	1	14.35	14.35	-1	481	-0.21%
2019/11/25	1	14.25	1	14.30	14.35	0	478	0.00%
2019/11/19	1	14.35	0	0.00	14.35	1	480	0.21%
2019/11/15	2	14.40	0	0.00	14.30	2	492	0.41%
2019/11/13	0	0.00	1	15.05	14.70	-1	550	-0.18%
2019/11/08	1	14.55	2	14.60	14.70	-1	530	-0.19%
2019/11/06	0	0.00	1	14.70	14.50	-1	528	-0.19%
2019/11/05	2	14.60	9	14.95	14.70	-7	526	-1.33%
2019/10/31	0	0.00	1	14.35	14.30	-1	518	-0.19%
2019/10/24	1	14.50	0	0.00	14.40	1	534	0.19%
2019/10/22	0	0.00	2	14.55	14.40	-2	540	-0.37%
2019/10/21	2	14.50	0	0.00	14.50	2	559	0.36%
2019/10/17	0	0.00	1	14.35	14.30	-1	573	-0.17%
2019/10/16	0	0.00	1	14.40	14.25	-1	595	-0.17%
2019/10/14	2	14.35	0	0.00	14.35	2	669	0.30%
2019/10/04	0	0.00	2	14.20	14.00	-2	710	-0.28%
2019/09/27	2	13.80	0	0.00	13.60	2	802	0.25%
2019/09/24	0	0.00	2	14.10	13.90	-2	806	-0.25%
2019/09/20	2	13.90	0	0.00	13.90	2	805	0.25%
2019/09/19	0	0.00	1	13.95	13.90	-1	809	-0.12%
2019/09/02	0	0.00	2	14.65	14.50	-2	835	-0.24%
2019/08/30	4	14.30	0	0.00	14.30	4	835	0.48%
2019/08/28	0	0.00	1	14.10	13.95	-1	838	-0.12%
2019/08/26	2	14.00	1	14.10	13.95	1	872	0.11%
2019/08/19	0	0.00	2	15.15	14.95	-2	1,001	-0.20%
2019/07/31	2	14.85	0	0.00	14.85	2	1,045	0.19%
2019/07/26	0	0.00	2	14.90	15.10	-2	1,098	-0.18%
2019/07/25	2	14.75	0	0.00	14.75	2	1,105	0.18%
2019/07/23	0	0.00	9	14.65	14.40	-9	1,131	-0.80%
2019/07/22	1	14.60	0	0.00	14.80	1	1,137	0.09%
2019/07/16	2	17.35	0	0.00	17.25	2	1,126	0.18%
2019/07/15	0	0.00	4	17.20	17.25	-4	1,136	-0.35%
2019/07/11	4	16.90	1	16.90	16.85	3	1,143	0.26%
2019/07/10	0	0.00	2	17.05	17.05	-2	1,157	-0.17%
2019/07/09	1	16.90	0	0.00	17.00	1	1,186	0.08%
2019/07/08	0	0.00	1	17.05	17.00	-1	1,196	-0.08%
2019/07/05	5	17.05	5	17.30	17.20	0	1,296	0.00%
2019/07/04	6	17.23	23	17.10	17.10	-17	1,297	-1.31%
2019/07/03	0	0.00	9	16.32	16.40	-9	1,212	-0.74%
2019/06/28	2	16.00	1	16.05	16.05	1	1,400	0.07%
2019/06/26	3	15.90	0	0.00	16.10	3	1,646	0.18%
2019/06/25	6	16.20	0	0.00	16.05	6	1,677	0.36%
2019/06/21	7	16.46	1	16.35	16.35	6	1,743	0.34%
2019/06/20	5	16.54	0	0.00	16.60	5	1,785	0.28%
2019/06/19	4	16.53	2	16.50	16.60	2	1,929	0.10%
2019/06/18	2	16.30	0	0.00	16.40	2	2,050	0.10%
2019/06/17	1	16.30	3	16.40	16.30	-2	2,054	-0.10%
2019/06/14	1	16.45	2	16.45	16.30	-1	2,078	-0.05%
2019/06/13	5	16.24	3	16.30	16.30	2	2,120	0.09%
2019/06/11	5	16.47	0	0.00	16.45	5	2,159	0.23%
2019/06/10	0	0.00	2	16.65	16.60	-2	2,172	-0.09%
2019/06/06	2	16.40	0	0.00	16.50	2	2,211	0.09%
2019/06/05	2	16.50	2	16.75	16.60	0	2,213	0.00%
2019/06/03	7	16.82	2	16.80	16.70	5	2,220	0.23%
2019/05/29	2	16.50	7	16.94	17.05	-5	2,177	-0.23%
2019/05/27	0	0.00	7	16.94	16.45	-7	2,153	-0.33%
2019/05/24	0	0.00	16	16.50	16.50	-16	2,147	-0.74%
2019/05/21	0	0.00	3	15.97	16.00	-3	2,213	-0.14%
2019/05/20	2	15.70	0	0.00	15.70	2	2,228	0.09%
2019/05/15	0	0.00	4	16.10	16.50	-4	2,260	-0.18%
2019/05/13	5	15.90	0	0.00	15.55	5	2,289	0.22%
2019/05/10	4	15.80	0	0.00	16.00	4	2,319	0.17%
2019/05/09	3	16.52	0	0.00	16.20	3	2,307	0.13%
2019/05/08	2	16.65	0	0.00	16.70	2	2,291	0.09%
2019/05/03	0	0.00	2	16.50	16.55	-2	2,257	-0.09%
2019/05/02	0	0.00	8	16.41	16.45	-8	2,248	-0.36%
2019/04/30	0	0.00	0.1	16.20	16.25	-0.1	2,228	-0.01%
2019/04/29	7	16.28	0	0.00	16.10	7	2,226	0.31%
2019/04/26	11	16.18	5	16.42	16.60	6	2,212	0.27%
2019/04/25	2	16.30	0	0.00	16.30	2	2,188	0.09%
2019/04/23	5	16.70	0	0.00	16.75	5	2,177	0.23%
2019/04/22	1	16.95	0	0.00	17.00	1	2,168	0.05%
2019/04/19	1	16.95	15	16.94	17.10	-14	2,160	-0.65%
2019/04/17	0	0.00	0.2	16.70	16.80	-0.2	2,080	-0.01%
2019/04/15	5	17.20	0	0.00	17.00	5	2,143	0.23%
2019/04/11	0	0.00	2	17.75	17.45	-2	2,091	-0.10%
2019/04/08	1	17.10	2	16.95	16.95	-1	2,101	-0.05%
2019/04/03	0	0.00	531	17.37	17.40	-531	2,058	-25.79%	大賣/鉅額交易
2019/04/02	2	17.60	1	17.50	17.20	1	1,996	0.05%
2019/04/01	529	17.01	1	17.10	17.15	528	1,914	27.58%	大買/鉅額交易
2019/03/29	70	16.50	72	16.70	16.60	-2	1,818	-0.11%
2019/03/28	0	0.00	0.6	15.80	15.80	-0.6	1,663	-0.03%
2019/03/26	0	0.00	10	16.43	16.05	-10	1,603	-0.62%
2019/03/25	0	0.00	47	15.81	16.15	-47	1,549	-3.03%
2019/03/22	0	0.00	7	15.93	16.00	-7	1,500	-0.47%
2019/03/21	1	15.45	100	15.50	15.50	-99	1,350	-7.33%
2019/03/20	1	14.15	0	0.00	14.10	1	1,221	0.08%
2019/03/19	0	0.00	0.3	14.15	14.20	-0.3	1,215	-0.03%
2019/03/18	65	14.36	1.1	14.34	14.30	63.9	1,190	5.37%
2019/03/15	0	0.00	0.1	14.00	14.05	-0.1	1,145	-0.01%
2019/03/12	1	13.90	1	13.90	13.90	0	1,130	0.00%
2019/03/07	1	13.60	0	0.00	13.60	1	1,139	0.09%
2019/03/05	0	0.00	5	13.55	13.55	-5	1,147	-0.44%
2019/03/04	0	0.00	0.1	14.00	13.60	-0.1	1,151	-0.01%
2019/02/25	0	0.00	0.3	14.00	13.75	-0.3	1,140	-0.03%
2019/02/22	0	0.00	67	14.30	13.85	-67	1,125	-5.95%
2019/02/20	65	14.15	0.1	14.00	13.80	64.9	1,054	6.15%
2019/02/13	10	14.05	16	14.20	13.95	-6	1,110	-0.54%
2019/02/11	0	0.00	80	13.20	13.30	-80	1,055	-7.58%
2019/01/23	10	12.70	0	0.00	12.70	10	1,010	0.99%
2019/01/22	10	12.80	0	0.00	12.80	10	1,016	0.98%
2019/01/21	60	13.09	0	0.00	13.00	60	1,012	5.93%
2019/01/17	0	0.00	1	12.90	12.85	-1	995	-0.10%
2019/01/16	10	12.90	0	0.00	12.90	10	991	1.01%
2019/01/15	1	12.75	1	12.60	12.70	0	974	0.00%
2019/01/11	0	0.00	2	13.10	12.75	-2	978	-0.20%
2019/01/08	2	12.95	0	0.00	12.90	2	965	0.21%
2019/01/07	0	0.00	2	13.15	13.25	-2	945	-0.21%
2018/12/27	0	0.00	44	13.10	12.55	-44	821	-5.35%
2018/12/26	0	0.00	1	12.10	11.95	-1	712	-0.14%
2018/12/12	0	0.00	1	12.10	12.05	-1	763	-0.13%
2018/12/10	1	11.75	0	0.00	11.80	1	769	0.13%
2018/12/06	3	11.90	1	11.75	11.80	2	772	0.26%
2018/12/05	14	12.73	18	12.51	12.50	-4	745	-0.54%
2018/12/04	10	13.20	4	13.29	13.20	6	725	0.83%
2018/12/03	12	12.91	0	0.00	12.95	12	701	1.71%
2018/11/29	0	0.00	2	12.60	12.50	-2	660	-0.30%
2018/11/28	0	0.00	12	12.70	12.70	-12	643	-1.86%
2018/11/27	5	12.50	0	0.00	12.55	5	635	0.79%
2018/11/26	7	12.64	0	0.00	12.65	7	627	1.12%
2018/11/23	1	12.70	0	0.00	12.60	1	612	0.16%
2018/11/20	0	0.00	6	12.62	12.60	-6	620	-0.97%
2018/11/19	5	12.95	10	12.80	12.90	-5	614	-0.81%
2018/11/16	5	12.90	0	0.00	12.90	5	617	0.81%
2018/11/14	19	13.06	3	12.90	12.95	16	572	2.79%
2018/11/13	21	13.27	8	12.72	13.10	13	545	2.38%
2018/11/12	2	13.50	0	0.00	13.10	2	543	0.37%
2018/11/08	3	11.55	0	0.00	11.65	3	475	0.63%
2018/10/31	0	0.00	210	10.65	10.70	-210	516	-40.66%	大賣/鉅額交易
2018/10/30	0	0.00	5	10.42	10.35	-5	509	-0.98%
2018/10/29	5	11.00	0	0.00	10.95	5	504	0.99%
2018/10/16	0	0.00	2	11.85	11.95	-2	503	-0.40%
2018/10/15	0	0.00	2	11.10	11.20	-2	498	-0.40%
2018/10/12	0	0.00	40	11.00	10.95	-40	500	-8.00%
2018/10/11	0	0.00	70	11.05	11.00	-70	492	-14.20%
2018/10/09	0	0.00	20	12.21	12.20	-20	470	-4.25%
2018/10/02	5	13.30	0	0.00	13.15	5	465	1.08%
2018/09/28	5	13.40	19	13.46	13.50	-14	465	-3.01%
2018/09/26	1	13.45	0	0.00	13.45	1	480	0.21%
2018/09/20	4	13.55	0	0.00	13.50	4	481	0.83%
2018/09/19	0	0.00	56.8	13.54	13.70	-56.8	473	-11.99%
2018/09/14	2	12.85	11	13.00	12.90	-9	454	-1.98%
2018/09/13	0	0.00	35	12.92	12.90	-35	457	-7.64%
2018/09/12	0	0.00	25	12.96	12.90	-25	464	-5.38%
2018/09/11	0	0.00	70	12.91	12.90	-70	467	-14.97%
2018/09/10	0	0.00	50.9	12.72	12.80	-50.9	471	-10.80%
2018/09/07	0	0.00	56	12.93	13.00	-56	471	-11.88%
2018/09/06	0	0.00	5	13.25	13.10	-5	481	-1.04%
2018/09/05	0.4	13.45	0	0.00	13.35	0.4	511	0.08%
2018/09/03	0	0.00	10	13.50	13.35	-10	620	-1.61%
2018/08/30	0.2	13.60	0	0.00	13.65	0.2	631	0.03%
2018/08/28	0	0.00	27	13.46	13.55	-27	717	-3.77%
2018/08/27	0	0.00	30	13.27	13.20	-30	715	-4.19%
2018/08/24	0	0.00	10	13.30	13.20	-10	722	-1.38%
2018/08/23	0	0.00	20	13.18	13.45	-20	734	-2.72%
2018/08/22	0	0.00	18	13.09	13.00	-18	796	-2.26%
2018/08/21	0	0.00	31.3	12.95	13.10	-31.3	862	-3.62%
2018/08/20	0	0.00	11	13.00	12.95	-11	862	-1.28%
2018/08/17	6	12.90	6	13.05	13.10	0	862	0.00%
2018/08/15	0	0.00	30	12.87	12.80	-30	826	-3.63%
2018/08/14	0	0.00	30	12.80	13.00	-30	826	-3.63%
2018/08/13	55	12.76	686	12.74	12.85	-631	835	-75.54%	大賣/鉅額交易
2018/08/10	0	0.00	19	13.62	13.45	-19	804	-2.36%
2018/08/08	0	0.00	3	14.10	14.15	-3	792	-0.38%
2018/08/02	1	14.45	88	14.31	14.35	-87	811	-10.72%
2018/08/01	0	0.00	12	14.61	14.50	-12	801	-1.50%
2018/07/30	0	0.00	28	14.54	14.35	-28	796	-3.51%
2018/07/25	2	14.90	0	0.00	14.90	2	796	0.25%
2018/07/23	0	0.00	5	14.45	14.45	-5	801	-0.62%
2018/07/19	1	14.55	0	0.00	14.40	1	810	0.12%
2018/07/18	10	15.05	0	0.00	15.00	10	819	1.22%
2018/07/12	5	14.82	0	0.00	14.85	5	849	0.59%
2018/07/11	2	14.60	0	0.00	15.00	2	855	0.23%
2018/07/10	19	14.68	0	0.00	14.75	19	868	2.19%
2018/07/09	7	14.46	5	14.38	14.80	2	872	0.23%
2018/07/05	0	0.00	0.7	14.45	14.55	-0.7	886	-0.08%
2018/07/04	18	14.48	0	0.00	14.35	18	903	1.99%
2018/06/29	62	15.37	0	0.00	15.25	62	1,048	5.91%
2018/06/28	19	15.03	0	0.00	15.05	19	1,049	1.81%
2018/06/26	9	15.04	0	0.00	15.00	9	1,065	0.84%
2018/06/22	5	15.29	0	0.00	15.40	5	1,132	0.44%
2018/06/21	1	15.55	1	15.75	15.55	0	1,165	0.00%
2018/06/20	6	15.35	0	0.00	15.35	6	1,173	0.51%
2018/06/15	2	15.65	0	0.00	15.70	2	1,219	0.16%
2018/06/14	1	15.70	0	0.00	15.70	1	1,284	0.08%
2018/06/13	11	16.10	0	0.00	15.95	11	1,321	0.83%
2018/06/12	37	16.10	14	16.36	16.15	23	1,348	1.71%
2018/06/11	25	15.66	0	0.00	15.55	25	1,349	1.85%
2018/06/07	1	15.50	0	0.00	15.60	1	1,346	0.07%
2018/06/05	5	16.45	0	0.00	15.95	5	1,324	0.38%
2018/06/04	0	0.00	1	16.00	15.80	-1	1,251	-0.08%
2018/05/31	2	15.60	0	0.00	15.65	2	1,229	0.16%
2018/05/30	10	16.03	16	15.99	16.00	-6	1,216	-0.49%
2018/05/29	6	15.50	0	0.00	15.60	6	1,140	0.53%
2018/05/28	1	14.50	0	0.00	14.50	1	1,072	0.09%
2018/05/21	0	0.00	1	14.75	14.90	-1	1,084	-0.09%
2018/05/18	0	0.00	1	14.50	14.50	-1	1,073	-0.09%
2018/05/17	3	14.50	0	0.00	14.50	3	1,090	0.28%
2018/05/16	0	0.00	2	14.10	14.20	-2	1,089	-0.18%
2018/05/15	1	13.95	0	0.00	13.90	1	1,095	0.09%
2018/05/14	2	14.05	3	14.15	14.15	-1	1,117	-0.09%
2018/05/11	0	0.00	5	14.65	14.35	-5	1,125	-0.44%
2018/05/09	1	14.90	0	0.00	14.90	1	1,112	0.09%
2018/04/24	0	0.00	2	16.00	15.55	-2	1,190	-0.17%
2018/04/23	5	15.85	5	15.90	15.85	0	1,213	0.00%
2018/04/17	2	15.88	0	0.00	16.00	2	1,469	0.14%
2018/04/16	0	0.00	3	16.20	15.95	-3	1,480	-0.20%
2018/04/12	6	15.97	0	0.00	15.85	6	1,500	0.40%
2018/04/10	1	16.15	1	16.30	16.10	0	1,580	0.00%
2018/04/03	0	0.00	9	16.30	16.25	-9	1,527	-0.59%
2018/04/02	2	15.55	0	0.00	15.95	2	1,466	0.14%
2018/03/31	1	15.40	2	15.45	15.45	-1	1,486	-0.07%
2018/03/27	4	15.89	0	0.00	15.65	4	1,513	0.26%
2018/03/23	0	0.00	8	15.30	15.40	-8	1,411	-0.57%
2018/03/20	15	15.78	18	15.69	15.65	-3	1,351	-0.22%
2018/03/19	0	0.00	8	15.41	15.10	-8	1,287	-0.62%
2018/03/16	41	14.94	35	14.93	14.70	6	1,236	0.49%
2018/03/15	11	14.43	14	14.85	15.30	-3	1,180	-0.25%
2018/03/12	0	0.00	6	13.80	13.75	-6	1,110	-0.54%
2018/03/09	0	0.00	3	14.05	14.05	-3	1,118	-0.27%
2018/03/06	2	14.10	0	0.00	14.10	2	1,176	0.17%
2018/03/05	3	14.28	0	0.00	14.25	3	1,197	0.25%
2018/02/27	0	0.00	20	14.42	14.30	-20	1,299	-1.54%
2018/02/22	0	0.00	1	13.95	14.30	-1	1,397	-0.07%
2018/02/21	2	13.90	0	0.00	13.90	2	1,418	0.14%
2018/02/09	23	13.02	23	13.07	13.70	0	1,477	0.00%
2018/02/08	0	0.00	80	14.16	14.10	-80	1,475	-5.42%
2018/02/07	1	14.25	40	14.20	14.20	-39	1,497	-2.60%
2018/02/06	0	0.00	2	14.35	13.90	-2	1,540	-0.13%
2018/02/05	2	14.95	2	15.10	15.20	0	1,651	0.00%
2018/02/01	0	0.00	1	15.90	15.70	-1	1,851	-0.05%
2018/01/31	1	15.70	0	0.00	15.75	1	2,122	0.05%
2018/01/30	3	16.17	2	15.70	15.70	1	2,140	0.05%
2018/01/29	5	15.85	0	0.00	15.75	5	2,185	0.23%
2018/01/26	0	0.00	2	15.80	15.80	-2	2,189	-0.09%
2018/01/25	5	15.90	0	0.00	15.85	5	2,190	0.23%
2018/01/24	4	15.88	2	15.80	15.95	2	2,251	0.09%
2018/01/23	114	15.74	0	0.00	15.60	114	2,252	5.06%	大買/鉅額交易
2018/01/22	14	16.14	2	16.10	16.10	12	2,235	0.54%
2018/01/19	3	16.40	0	0.00	16.30	3	2,239	0.13%
2018/01/18	4	16.61	0	0.00	16.40	4	2,285	0.18%
2018/01/17	61	16.77	3	16.60	16.60	58	2,279	2.54%
2018/01/16	94	17.48	35	17.43	17.00	59	2,252	2.62%
2018/01/15	69	17.16	30	17.48	17.40	39	2,191	1.78%
2018/01/12	1	16.55	3	16.55	16.55	-2	2,121	-0.09%
2018/01/11	17	16.86	2	16.88	16.80	15	2,071	0.72%
2018/01/10	88	16.52	1	16.35	16.35	87	2,024	4.30%
2018/01/09	50	16.21	4	16.10	16.15	46	2,019	2.28%
2018/01/08	227	16.37	3	16.25	16.35	224	2,044	10.96%	大買/鉅額交易
2018/01/05	117	16.62	2	16.70	16.60	115	2,024	5.68%	大買/鉅額交易
2018/01/04	328	16.72	31	16.70	16.75	297	2,005	14.81%	大買/鉅額交易
2018/01/03	209	16.12	1	16.25	16.25	208	1,974	10.53%	大買/鉅額交易
2018/01/02	60	15.98	4	16.15	16.15	56	1,987	2.82%