永捷 (4714)-兆豐-新營券商分點個股進出

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
20.40
漲跌
▼0.40
漲幅
-1.92%
成交量
3,881張
產業
上櫃化工類股▲2.60%
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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/04/18	4	20.53	0	20.60	20.40	4	14,417	0.03%
2024/04/17	5	20.80	0	0.00	20.80	5	14,364	0.03%
2024/04/16	1	19.85	1	20.15	19.95	0	14,312	0.00%
2024/04/15	3	21.30	1.1	21.25	21.25	1.9	14,175	0.01%
2024/04/11	0.2	22.60	5	22.96	22.70	-4.8	13,992	-0.03%
2024/04/10	11	22.16	1	22.10	22.30	10	13,756	0.07%
2024/04/09	13	22.90	1.1	23.03	22.25	11.9	13,680	0.09%
2024/04/08	12	23.08	42	23.07	23.00	-30	13,531	-0.22%
2024/04/03	7	22.46	38	22.90	22.75	-31	13,308	-0.23%
2024/04/02	6	22.93	117	23.23	22.95	-111	13,193	-0.84%	大賣/鉅額交易
2024/04/01	4	22.98	29	23.18	22.85	-25	12,994	-0.19%
2024/03/29	6	22.33	0	0.00	22.10	6	12,758	0.05%
2024/03/28	48	23.11	53	23.88	22.50	-5	12,609	-0.04%
2024/03/27	4	21.85	22.1	22.78	22.90	-18.1	11,844	-0.15%
2024/03/26	93	22.65	0.3	21.78	21.05	92.7	11,505	0.81%
2024/03/25	12	22.85	6	22.88	22.60	6	11,366	0.05%
2024/03/22	192	23.48	17	23.53	22.60	175	11,116	1.57%	大買/鉅額交易
2024/03/21	3	22.75	5	22.82	23.00	-2	10,689	-0.02%
2024/03/20	14	22.88	11	23.10	23.40	3	10,459	0.03%
2024/03/19	1	22.85	3	22.47	22.70	-2	10,056	-0.02%
2024/03/18	25	23.22	7.1	23.53	22.90	17.9	9,789	0.18%
2024/03/15	6	22.43	10.1	22.71	22.65	-4.1	9,190	-0.04%
2024/03/14	3	21.35	5.1	21.45	22.00	-2.1	7,989	-0.03%
2024/03/13	14	21.10	9	20.67	20.00	5	7,736	0.06%
2024/03/12	11	21.47	5	22.16	21.55	6	7,475	0.08%
2024/03/08	4	22.20	0	0.00	22.20	4	6,980	0.06%
2024/03/07	3	26.60	10.1	24.65	24.65	-7.1	6,902	-0.10%
2024/03/05	0	0.00	0.1	25.87	26.70	-0.1	6,686	0.00%
2024/03/04	2	23.70	5	23.70	24.30	-3	6,652	-0.05%
2024/03/01	0	0.00	1	23.65	23.65	-1	6,621	-0.02%
2024/02/27	1	22.15	0	0.00	22.05	1	6,519	0.02%
2024/02/23	0	0.00	21.1	22.59	23.00	-21.1	6,300	-0.33%
2024/02/21	5	20.48	2	20.30	20.45	3	5,832	0.05%
2024/02/20	49	21.63	10	20.54	20.00	39	5,720	0.68%
2024/02/19	9	20.07	17.2	20.24	20.80	-8.2	4,079	-0.20%
2024/02/16	0	0.00	3.2	18.07	18.95	-3.2	3,185	-0.10%
2024/02/15	12	16.18	1.2	17.19	17.25	10.8	2,817	0.38%
2024/02/05	4	15.49	24.2	15.61	15.70	-20.2	2,238	-0.90%
2024/02/02	0	0.00	28	14.36	14.30	-28	1,844	-1.52%
2024/02/01	1	13.95	12	14.18	13.95	-11	1,681	-0.65%
2024/01/31	1	13.85	2	13.70	13.80	-1	1,634	-0.06%
2024/01/30	0	0.00	20	13.85	13.70	-20	1,615	-1.24%
2024/01/26	2	13.60	0	0.00	13.55	2	1,613	0.12%
2024/01/25	25	13.49	15	13.70	13.65	10	1,616	0.62%
2024/01/24	25	13.84	10	13.70	13.70	15	1,604	0.93%
2024/01/23	8	14.04	50	14.29	14.30	-42	1,483	-2.83%
2024/01/22	2	13.75	7	13.71	13.75	-5	1,300	-0.38%
2024/01/19	5	13.00	0	0.00	13.10	5	1,279	0.39%
2024/01/18	5	13.10	0	0.00	13.05	5	1,309	0.38%
2024/01/17	5	13.55	0	0.00	13.40	5	1,334	0.37%
2024/01/16	5	13.65	10	13.51	13.50	-5	1,383	-0.36%
2024/01/15	1	13.05	0	0.00	13.05	1	1,554	0.06%
2024/01/04	5	13.25	0	0.00	13.30	5	1,886	0.27%
2024/01/03	0	0.00	2	13.25	13.30	-2	2,019	-0.10%
2023/12/29	0	0.00	2	13.60	13.55	-2	2,156	-0.09%
2023/12/26	3	13.52	0	0.00	13.60	3	2,151	0.14%
2023/12/25	0	0.00	11	13.45	13.40	-11	2,140	-0.51%
2023/12/21	0	0.00	2	13.60	13.55	-2	2,127	-0.09%
2023/12/20	5	13.75	0	0.00	13.65	5	2,126	0.24%
2023/12/15	0	0.00	2	13.50	13.45	-2	2,115	-0.09%
2023/12/14	1	13.80	0	0.00	13.70	1	2,129	0.05%
2023/12/13	10	13.90	2	13.90	13.75	8	2,178	0.37%
2023/12/12	1	13.85	5	13.90	13.70	-4	2,197	-0.18%
2023/12/11	12	13.69	0	0.00	13.60	12	2,183	0.55%
2023/12/08	0	0.00	7	13.75	13.75	-7	2,176	-0.32%
2023/12/07	30	13.80	2	13.80	13.80	28	2,160	1.30%
2023/12/06	15	13.90	2	13.95	13.90	13	2,145	0.61%
2023/12/04	21	14.05	11	14.10	14.05	10	2,123	0.47%
2023/12/01	0	0.00	25	14.30	14.25	-25	2,104	-1.19%
2023/11/30	1	14.50	0	0.00	14.50	1	2,091	0.05%
2023/11/29	1	14.50	1	14.35	14.35	0	2,046	0.00%
2023/11/28	12	14.35	3	14.05	14.25	9	1,957	0.46%
2023/11/27	31	13.82	0	0.00	13.75	31	1,861	1.67%
2023/11/24	40	13.70	40	13.90	14.10	0	1,797	0.00%
2023/11/22	5	13.75	1	13.75	13.75	4	1,723	0.23%
2023/11/21	42	13.70	0	0.00	13.60	42	1,718	2.44%
2023/11/20	6	14.10	0	0.00	13.90	6	1,698	0.35%
2023/11/17	1	14.10	69	14.00	13.95	-68	1,651	-4.12%
2023/11/16	2	13.65	0	0.00	13.60	2	1,606	0.12%
2023/11/15	0	0.00	14	13.60	13.65	-14	1,602	-0.87%
2023/11/14	0	0.00	1	13.20	13.25	-1	1,591	-0.06%
2023/11/13	14	13.06	2	13.15	13.05	12	1,583	0.76%
2023/11/10	0	0.00	9	13.60	13.50	-9	1,568	-0.57%
2023/11/08	0	0.00	5	13.55	13.50	-5	1,569	-0.32%
2023/11/07	40	13.75	0	0.00	13.75	40	1,573	2.54%
2023/11/06	5	13.85	0	0.00	13.85	5	1,582	0.32%
2023/10/31	16	13.65	15	14.00	13.30	1	1,648	0.06%
2023/10/30	29	13.71	7	13.65	13.65	22	1,629	1.35%
2023/10/27	1	14.20	0	0.00	13.80	1	1,620	0.06%
2023/10/26	1	14.10	22	14.15	13.90	-21	1,608	-1.31%
2023/10/25	25	13.94	0	0.00	13.90	25	1,588	1.57%
2023/10/24	1	14.25	15	13.80	14.25	-14	1,576	-0.89%
2023/10/23	2	14.40	2	14.35	14.00	0	1,541	0.00%
2023/10/20	13	13.88	0	0.00	13.90	13	1,379	0.94%
2023/10/19	1	14.05	20	13.95	13.85	-19	1,365	-1.39%
2023/10/18	21	13.70	0	0.00	13.65	21	1,337	1.57%
2023/10/17	8	13.92	0	0.00	13.85	8	1,363	0.59%
2023/10/16	2	13.95	1	14.10	13.80	1	1,334	0.07%
2023/10/13	2	13.65	0	0.00	13.55	2	1,363	0.15%
2023/10/12	2	13.28	4	13.53	13.40	-2	1,416	-0.14%
2023/10/11	5	14.08	35	14.26	14.05	-30	1,359	-2.21%
2023/10/06	10	13.75	3	14.10	13.85	7	1,232	0.57%
2023/10/03	1	13.50	0	0.00	13.30	1	1,086	0.09%
2023/09/27	0	0.00	2	13.10	13.00	-2	1,081	-0.18%
2023/09/26	0	0.00	1	13.15	13.00	-1	1,080	-0.09%
2023/09/25	0	0.00	18	13.11	13.30	-18	1,099	-1.64%
2023/09/20	1	13.30	0	0.00	13.40	1	1,085	0.09%
2023/09/19	3	13.75	0	0.00	13.35	3	1,080	0.28%
2023/09/15	6	13.12	0	0.00	13.30	6	998	0.60%
2023/09/13	0	0.00	1	12.60	12.60	-1	972	-0.10%
2023/09/05	3	13.07	0	0.00	13.05	3	982	0.31%
2023/09/01	1	12.85	0	0.00	12.85	1	996	0.10%
2023/08/17	1	12.60	0	0.00	12.55	1	1,156	0.09%
2023/08/15	0	0.00	3	12.50	12.50	-3	1,150	-0.26%
2023/08/14	0	0.00	10	12.46	12.40	-10	1,149	-0.87%
2023/08/07	0	0.00	30.7	13.70	13.75	-30.7	1,087	-2.82%
2023/08/04	0	0.00	30	13.30	13.85	-30	1,070	-2.80%
2023/08/02	1	13.15	0	0.00	13.05	1	1,000	0.10%
2023/07/31	0	0.00	10	13.14	13.00	-10	990	-1.01%
2023/07/27	1	13.65	10	13.88	13.60	-9	965	-0.93%
2023/07/25	3	13.60	0	0.00	13.50	3	943	0.32%
2023/07/19	4	12.93	0	0.00	12.80	4	872	0.46%
2023/07/18	1	13.80	0	0.00	13.15	1	847	0.12%
2023/07/17	16	13.25	1	13.25	13.25	15	736	2.04%
2023/07/14	1	12.25	0	0.00	12.05	1	681	0.15%
2023/07/05	2	12.45	0	0.00	12.30	2	713	0.28%
2023/06/27	2	12.30	0	0.00	12.15	2	686	0.29%
2023/06/21	2	12.45	0	0.00	12.40	2	684	0.29%
2023/06/20	3	12.35	0	0.00	12.45	3	682	0.44%
2023/06/15	10	12.35	0	0.00	12.30	10	673	1.48%
2023/06/14	12	12.46	5	12.40	12.40	7	671	1.04%
2023/06/12	20	12.50	1	12.65	12.50	19	668	2.84%
2023/06/07	5	13.10	0	0.00	13.05	5	648	0.77%
2023/06/05	0	0.00	18	12.77	13.40	-18	604	-2.98%
2023/06/02	13	12.40	43	12.55	12.50	-30	527	-5.69%
2023/05/30	0	0.00	75	12.54	12.45	-75	506	-14.81%
2023/05/29	3	12.05	0	0.00	12.10	3	446	0.67%
2023/05/26	50	12.12	0	0.00	12.15	50	442	11.30%
2023/05/24	0	0.00	20	12.35	12.30	-20	444	-4.50%
2023/05/23	0	0.00	20	12.30	12.25	-20	437	-4.57%
2023/05/22	1	12.25	5	12.30	12.25	-4	437	-0.91%
2023/05/19	1	12.10	0	0.00	12.15	1	435	0.23%
2023/05/18	50	12.08	0	0.00	12.10	50	431	11.58%
2023/05/11	40	11.90	2	11.90	11.85	38	417	9.09%
2023/05/10	0	0.00	9	12.10	12.15	-9	411	-2.19%
2023/05/09	0	0.00	13	12.06	11.95	-13	408	-3.18%
2023/05/05	0	0.00	1	12.15	12.15	-1	400	-0.25%
2023/05/03	0	0.00	6	12.15	12.15	-6	396	-1.51%
2023/04/28	5	12.80	5	12.45	12.45	0	380	0.00%
2023/04/27	0	0.00	92	12.70	12.85	-92	351	-26.19%
2023/04/26	4	12.35	20	12.60	12.35	-16	303	-5.27%
2023/04/25	40	12.10	0	0.00	11.95	40	291	13.71%
2023/04/24	0	0.00	41	12.45	12.20	-41	281	-14.57%
2023/04/20	40	11.90	0	0.00	11.80	40	251	15.91%
2023/04/19	10	12.00	0	0.00	12.00	10	244	4.10%
2023/04/18	1	12.20	119	12.18	12.35	-118	204	-57.76%	大賣/鉅額交易
2023/04/17	29	11.10	0	0.00	11.25	29	146	19.86%
2023/04/13	80	11.15	0	0.00	11.00	80	139	57.24%
2023/04/10	0	0.00	1	11.30	11.20	-1	130	-0.77%
2023/04/07	0	0.00	5	11.25	11.20	-5	129	-3.85%
2023/04/06	9	11.20	0	0.00	11.20	9	129	6.94%
2023/03/29	30	11.10	0	0.00	11.15	30	125	23.87%
2023/03/27	0	0.00	20	11.25	11.25	-20	122	-16.27%
2023/03/24	0.7	11.30	0	0.00	11.10	0.7	121	0.56%
2023/03/21	10	10.75	0	0.00	10.75	10	116	8.61%
2023/03/20	10	10.80	0	0.00	10.75	10	116	8.58%
2023/03/14	30	10.78	0	0.00	10.80	30	107	27.98%
2023/03/03	4	11.15	0	0.00	11.15	4	108	3.68%
2023/02/21	1	10.90	34	10.90	11.00	-33	109	-30.15%
2023/02/20	0	0.00	20	10.73	10.85	-20	105	-18.93%
2023/02/17	0	0.00	25	10.65	10.70	-25	105	-23.78%
2023/02/16	2	10.60	0	0.00	10.60	2	104	1.92%
2023/02/06	0	0.00	63	10.73	10.70	-63	102	-61.36%
2023/02/02	0	0.00	25	10.65	10.70	-25	101	-24.68%
2023/02/01	2	10.50	0	0.00	10.55	2	99	2.01%
2023/01/17	26	10.35	0	0.00	10.45	26	102	25.32%
2023/01/11	13	10.41	0	0.00	10.40	13	104	12.46%
2023/01/10	10	10.40	0	0.00	10.45	10	104	9.61%
2023/01/06	20	10.40	0	0.00	10.40	20	108	18.50%
2023/01/03	20	10.40	0	0.00	10.45	20	112	17.77%
2022/12/26	20	10.50	0	0.00	10.55	20	112	17.70%
2022/12/23	0	0.00	1	10.40	10.50	-1	115	-0.87%
2022/12/22	10	10.60	0	0.00	10.65	10	115	8.65%
2022/12/21	20	10.65	0	0.00	10.60	20	126	15.79%
2022/12/20	30	10.75	0	0.00	10.65	30	127	23.50%
2022/12/14	0	0.00	20	11.10	11.05	-20	131	-15.22%
2022/12/12	5	10.90	0	0.00	10.95	5	131	3.79%
2022/12/08	16	10.90	0	0.00	10.90	16	135	11.81%
2022/12/02	0	0.00	4	11.20	11.20	-4	138	-2.89%
2022/11/30	4	11.00	25	11.15	11.15	-21	137	-15.29%
2022/11/25	0	0.00	5	11.00	10.85	-5	136	-3.67%
2022/11/24	0	10.80	0	0.00	10.90	0	137	0.02%
2022/11/23	0	0.00	40	10.96	10.95	-40	139	-28.71%
2022/11/22	0	0.00	16	10.82	10.85	-16	135	-11.84%
2022/11/17	6	10.40	0	0.00	10.50	6	138	4.34%
2022/11/15	20	10.50	0	0.00	10.50	20	138	14.45%
2022/11/11	3	10.85	0	0.00	10.55	3	142	2.10%
2022/10/26	0.1	10.10	0	0.00	10.20	0.1	170	0.03%
2022/10/20	0	0.00	4	10.55	10.45	-4	172	-2.32%
2022/10/19	0.1	10.85	0	0.00	10.70	0.1	172	0.04%
2022/10/12	0.1	10.80	0	0.00	10.90	0.1	177	0.05%
2022/10/05	3	11.20	0	0.00	11.05	3	181	1.66%
2022/09/30	2.1	10.90	0	0.00	11.00	2.1	191	1.07%
2022/09/28	0.1	11.15	0	0.00	10.90	0.1	198	0.03%
2022/09/26	0.1	11.55	0	0.00	11.60	0.1	195	0.05%
2022/09/20	20	12.00	0	0.00	12.00	20	216	9.24%
2022/09/15	0.1	12.20	0	0.00	12.15	0.1	228	0.03%
2022/09/14	20	12.05	0	0.00	12.15	20	232	8.59%
2022/09/06	10	12.25	0	0.00	12.30	10	275	3.63%
2022/09/05	0	0.00	5	12.45	12.50	-5	289	-1.73%
2022/08/30	10	12.50	0	0.00	12.55	10	315	3.17%
2022/08/23	3	12.50	5	12.50	12.60	-2	353	-0.57%
2022/08/18	0	12.35	0	0.00	12.35	0	380	0.01%
2022/08/16	8	12.30	0	0.00	12.25	8	400	2.00%
2022/08/12	0.1	12.30	0	0.00	12.20	0.1	458	0.01%
2022/07/21	0.1	11.95	0	0.00	12.15	0.1	564	0.01%
2022/07/12	5	11.55	0	0.00	11.45	5	606	0.82%
2022/07/08	5	11.65	20	11.70	11.80	-15	615	-2.44%
2022/07/07	0.1	11.20	0	0.00	11.65	0.1	614	0.01%
2022/07/06	20	11.40	0	0.00	11.40	20	619	3.23%
2022/07/04	0.1	11.95	0	0.00	11.95	0.1	624	0.01%
2022/06/22	0.1	13.20	0	0.00	13.05	0.1	699	0.01%
2022/06/20	0.1	13.30	0	0.00	13.00	0.1	709	0.01%
2022/06/14	0	0.00	2	13.75	13.75	-2	716	-0.28%
2022/06/13	0	0.00	2	13.95	13.95	-2	706	-0.28%
2022/06/09	0	0.00	10	14.30	14.25	-10	705	-1.42%
2022/06/06	4	14.35	0	0.00	14.30	4	707	0.57%
2022/05/23	0	0.00	2	14.35	14.15	-2	708	-0.28%
2022/05/20	0	0.00	10	13.97	14.15	-10	695	-1.44%
2022/05/19	2	13.75	0	0.00	13.80	2	668	0.30%
2022/05/17	0	0.00	20	13.30	13.55	-20	677	-2.95%
2022/05/16	20.1	13.05	20.2	13.00	13.20	-0.1	672	-0.01%
2022/05/13	0.1	13.15	0	0.00	13.15	0.1	675	0.01%
2022/05/12	20	13.10	0	0.00	13.15	20	669	2.99%
2022/05/06	0	13.15	0	0.00	13.35	0	651	0.00%
2022/04/27	0.1	12.95	0	0.00	12.85	0.1	710	0.01%
2022/04/12	0	0.00	10	13.60	13.50	-10	838	-1.19%
2022/04/11	0	13.30	0	0.00	13.30	0	845	0.00%
2022/04/07	10	13.35	0	0.00	13.10	10	876	1.14%
2022/04/01	4	13.75	0	0.00	13.85	4	895	0.45%
2022/03/29	5.1	13.90	0	0.00	13.95	5.1	900	0.56%
2022/03/25	1	13.90	0	0.00	13.75	1	932	0.11%
2022/03/22	6	13.85	0	0.00	13.85	6	1,034	0.58%
2022/03/17	0.1	13.25	0	0.00	13.30	0.1	1,422	0.00%
2022/03/04	0.1	13.75	0	0.00	13.65	0.1	1,633	0.00%
2022/02/24	0	0.00	2	13.40	13.40	-2	1,866	-0.11%
2022/02/22	1	14.05	0	0.00	13.95	1	2,161	0.05%
2022/02/18	1	14.25	1	14.20	14.20	0	2,219	0.00%
2022/02/17	7	14.16	0	0.00	14.10	7	2,252	0.31%
2022/02/16	0	0.00	5	14.25	14.20	-5	2,287	-0.22%
2022/02/15	1	14.20	1	14.35	14.20	0	2,327	0.00%
2022/02/07	2	13.50	0	0.00	13.95	2	3,028	0.07%
2022/01/26	0	0.00	6	13.40	13.40	-6	3,038	-0.20%
2022/01/25	9	13.39	0	0.00	13.25	9	3,045	0.30%
2022/01/21	0.1	13.95	0	0.00	13.60	0.1	3,054	0.00%
2022/01/19	2	14.13	1	14.45	14.15	1	3,061	0.03%
2022/01/14	0	0.00	5	13.60	13.65	-5	3,132	-0.16%
2022/01/13	0	0.00	4	13.85	13.85	-4	3,135	-0.13%
2022/01/12	0	0.00	10	14.00	13.95	-10	3,143	-0.32%
2022/01/11	6	14.55	0	0.00	14.10	6	3,149	0.19%
2022/01/10	0	0.00	4	14.30	14.40	-4	3,161	-0.13%
2022/01/07	0	0.00	5.1	14.30	14.30	-5.1	3,243	-0.16%
2022/01/05	5	14.60	5	14.40	14.35	0	3,888	0.00%
2021/12/29	0	0.00	5	14.90	14.85	-5	3,891	-0.13%
2021/12/27	0.1	14.45	0	0.00	14.70	0.1	3,866	0.00%
2021/12/24	0.1	14.40	0	0.00	14.40	0.1	3,869	0.00%
2021/12/23	0.1	14.35	0	0.00	14.40	0.1	3,878	0.00%
2021/12/22	5	14.30	0	0.00	14.40	5	3,885	0.13%
2021/12/21	10	14.40	0	0.00	14.45	10	3,877	0.26%
2021/12/20	0	0.00	1	14.35	14.35	-1	3,879	-0.03%
2021/12/17	0	0.00	5	14.35	14.35	-5	3,885	-0.13%
2021/12/16	0	0.00	3	14.77	14.75	-3	3,883	-0.08%
2021/12/15	2	15.20	0	0.00	15.30	2	3,838	0.05%
2021/12/14	0	0.00	10	15.45	15.40	-10	3,754	-0.27%
2021/12/13	9	15.07	2	15.20	15.20	7	3,781	0.19%
2021/12/10	10	14.47	11	14.74	14.70	-1	4,151	-0.02%
2021/12/08	0	0.00	1	14.25	14.25	-1	4,334	-0.02%
2021/12/07	5	14.20	0	0.00	14.25	5	4,314	0.12%
2021/12/06	0.1	14.26	0	0.00	14.25	0.1	4,303	0.00%
2021/11/30	5	14.40	0	0.00	14.20	5	4,271	0.12%
2021/11/29	0	0.00	5	14.00	14.00	-5	4,261	-0.12%
2021/11/26	0.1	14.55	0	0.00	14.35	0.1	4,240	0.00%
2021/11/25	0	0.00	5	14.75	14.75	-5	4,200	-0.12%
2021/11/24	8.1	14.81	0	0.00	15.05	8.1	4,178	0.19%
2021/11/23	5.2	14.81	0	0.00	14.50	5.2	4,130	0.13%
2021/11/22	0	0.00	4	15.50	15.45	-4	4,029	-0.10%
2021/11/19	3	15.27	4	15.25	15.00	-1	3,938	-0.03%
2021/11/16	0	0.00	4	14.90	14.65	-4	3,658	-0.11%
2021/11/15	0	0.00	1	14.50	14.75	-1	3,621	-0.03%
2021/11/12	4	14.30	0	0.00	14.25	4	3,583	0.11%
2021/11/11	0	0.00	3	14.50	14.50	-3	3,544	-0.08%
2021/11/08	7	14.83	1	14.70	14.45	6	3,316	0.18%
2021/11/05	14	14.47	17	14.54	14.60	-3	3,235	-0.09%
2021/11/04	0	0.00	2	14.25	13.90	-2	2,989	-0.07%
2021/11/02	0	0.00	12	13.97	13.80	-12	2,893	-0.41%
2021/10/29	0	0.00	4	13.80	13.80	-4	2,874	-0.14%
2021/10/28	0	0.00	18	13.88	13.80	-18	2,862	-0.63%
2021/10/25	6	14.25	25	14.15	14.25	-19	2,817	-0.67%
2021/10/22	2	13.45	2	13.50	13.50	0	2,768	0.00%
2021/10/20	1	13.60	8	13.54	13.55	-7	2,758	-0.25%
2021/10/19	0	0.00	2	13.80	13.65	-2	2,751	-0.07%
2021/10/18	32	13.63	6	13.50	13.50	26	2,754	0.94%
2021/10/15	6	13.88	6	13.85	13.75	0	2,752	0.00%
2021/10/14	5	14.41	2	14.20	14.00	3	2,684	0.11%
2021/10/13	18	14.31	27	14.65	14.15	-9	2,369	-0.38%
2021/10/08	3	14.10	2	14.00	14.00	1	2,126	0.05%
2021/10/06	25	14.00	0	0.00	13.45	25	2,195	1.14%
2021/10/05	0	0.00	1	13.60	13.60	-1	2,257	-0.04%
2021/10/04	0	0.00	1	13.30	13.30	-1	2,817	-0.04%
2021/10/01	0	0.00	6	13.70	13.70	-6	3,027	-0.20%
2021/09/30	0	0.00	22	14.00	14.10	-22	3,038	-0.72%
2021/09/28	0	0.00	1	14.00	14.00	-1	3,079	-0.03%
2021/09/27	0	0.00	7	13.90	14.20	-7	3,144	-0.22%
2021/09/24	0	0.00	23	13.90	13.90	-23	3,245	-0.71%
2021/09/22	5	14.04	2	14.10	14.10	3	3,997	0.08%
2021/09/17	12	13.73	1	13.65	14.25	11	3,984	0.28%
2021/09/16	13	14.36	6	14.54	14.20	7	3,945	0.18%
2021/09/15	81	15.05	28	14.86	15.05	53	3,803	1.39%
2021/09/14	12	13.50	10	14.41	14.35	2	3,329	0.06%
2021/09/13	13	13.50	0	0.00	13.75	13	3,068	0.42%
2021/08/23	0	0.00	5	12.08	12.30	-5	3,907	-0.13%
2021/08/19	5	11.95	79	11.94	11.90	-74	3,899	-1.90%
2021/08/18	79	12.44	31	12.45	12.40	48	3,891	1.23%
2021/08/16	2	12.35	2	12.45	12.40	0	3,886	0.00%
2021/08/11	6	13.49	0	0.00	13.40	6	3,850	0.16%
2021/08/10	3	13.05	130	13.01	13.10	-127	3,810	-3.33%	大賣/鉅額交易
2021/08/09	2	13.35	0	0.00	13.30	2	3,809	0.05%
2021/08/05	0	0.00	3	13.60	13.45	-3	3,812	-0.08%
2021/08/02	3	13.50	0	0.00	13.45	3	3,872	0.08%
2021/07/30	0	0.00	60	13.68	13.50	-60	3,871	-1.55%
2021/07/29	0	0.00	5	13.70	13.70	-5	3,871	-0.13%
2021/07/28	50	13.81	40	13.58	13.60	10	3,865	0.26%
2021/07/27	5	13.80	20	13.90	13.80	-15	3,855	-0.39%
2021/07/23	2	13.80	25	13.72	13.85	-23	3,864	-0.60%
2021/07/22	6	13.95	7	14.01	13.70	-1	3,879	-0.03%
2021/07/21	4	14.23	0	0.00	13.80	4	3,857	0.10%
2021/07/20	6	14.40	0	0.00	14.35	6	3,821	0.16%
2021/07/19	100	14.96	0	0.00	14.85	100	3,802	2.63%
2021/07/15	0	0.00	5	14.70	14.45	-5	3,727	-0.13%
2021/07/14	3	14.50	2	14.58	14.40	1	3,710	0.03%
2021/07/13	57	14.30	4	14.30	14.15	53	3,700	1.43%
2021/07/09	92	15.30	20	15.36	14.90	72	3,550	2.03%
2021/07/08	10	14.65	9	14.59	15.20	1	2,989	0.03%
2021/07/07	16	14.14	0	0.00	14.10	16	2,773	0.58%
2021/07/06	0	0.00	30	13.92	13.80	-30	2,745	-1.09%
2021/07/02	34	14.35	4	14.15	14.00	30	2,697	1.11%
2021/07/01	5	14.49	0	0.00	14.45	5	2,627	0.19%
2021/06/30	3	15.00	7	15.54	15.15	-4	2,509	-0.16%
2021/06/29	2	14.63	15	14.55	14.65	-13	2,051	-0.63%
2021/06/28	1	13.40	10	13.65	13.35	-9	1,713	-0.53%
2021/06/25	0	0.00	3	13.65	13.60	-3	1,680	-0.18%
2021/06/24	0	0.00	5	13.63	13.80	-5	1,660	-0.30%
2021/06/23	2	13.58	49	13.60	13.50	-47	1,645	-2.86%
2021/06/21	13	13.93	11	14.06	14.05	2	1,553	0.13%
2021/06/18	6	14.38	12	14.64	14.50	-6	1,471	-0.41%
2021/06/17	14	14.10	165.4	14.15	14.20	-151.4	1,199	-12.62%	大賣/鉅額交易
2021/06/15	0	0.00	90.3	13.30	13.50	-90.3	792	-11.38%
2021/06/11	20	12.80	0	0.00	12.75	20	758	2.64%
2021/06/10	50	12.80	0	0.00	12.85	50	760	6.58%
2021/06/09	100	12.96	0	0.00	12.95	100	757	13.20%
2021/06/08	29	13.25	40	13.88	13.25	-11	737	-1.49%
2021/06/03	0	0.00	1	13.00	13.00	-1	679	-0.15%
2021/05/25	0	0.00	26	12.60	12.50	-26	641	-4.05%
2021/05/24	0	0.00	20	12.20	12.30	-20	636	-3.14%
2021/05/21	0.1	12.10	0	0.00	12.05	0.1	636	0.01%
2021/05/20	20	12.00	0	0.00	12.05	20	642	3.11%
2021/05/19	1.1	12.01	0	0.00	12.25	1.1	643	0.17%
2021/05/18	0	0.00	20	11.80	12.10	-20	646	-3.09%
2021/05/17	20	11.60	0	0.00	11.45	20	644	3.10%
2021/05/14	0	12.20	0	0.00	12.10	0	637	0.00%
2021/05/12	30.1	12.40	0	0.00	12.20	30.1	624	4.82%
2021/05/11	92	12.87	3	13.22	12.70	89	602	14.77%
2021/05/07	0	0.00	20	13.00	12.85	-20	548	-3.65%
2021/05/06	0	0.00	20	12.70	12.75	-20	544	-3.67%
2021/05/04	45	12.43	0	0.00	12.20	45	551	8.16%
2021/05/03	0	0.00	10	12.98	12.75	-10	543	-1.84%
2021/04/29	0	0.00	2	13.25	13.15	-2	536	-0.37%
2021/04/28	2	12.85	50	13.01	13.35	-48	507	-9.45%
2021/04/26	3.1	12.66	0	0.00	12.70	3.1	481	0.64%
2021/04/23	42	12.65	0.3	12.60	12.65	41.7	478	8.70%
2021/04/22	5	13.00	134	13.05	12.70	-129	477	-27.04%	大賣/鉅額交易
2021/04/21	4	12.83	0	0.00	12.85	4	451	0.89%
2021/04/20	0	0.00	1	12.95	12.85	-1	449	-0.22%
2021/04/19	14	12.90	81	12.90	12.85	-67	447	-14.98%
2021/04/16	10	12.58	113	12.65	12.75	-103	437	-23.52%	大賣/鉅額交易
2021/04/15	2	12.35	0	0.00	12.45	2	422	0.47%
2021/04/14	118	12.34	0	0.00	12.30	118	424	27.83%	大買/鉅額交易
2021/04/13	3	12.60	5	12.70	12.60	-2	421	-0.47%
2021/04/12	5	12.58	0	0.00	12.70	5	422	1.18%
2021/04/09	2	12.65	0	0.00	12.70	2	416	0.48%
2021/04/08	2	12.60	90	12.50	12.65	-88	445	-19.77%
2021/04/07	4	12.30	0	0.00	12.35	4	439	0.91%
2021/04/06	6	12.28	26	12.35	12.25	-20	440	-4.55%
2021/04/01	6	12.13	90	12.25	12.25	-84	439	-19.13%
2021/03/31	1	12.10	5	12.15	12.15	-4	427	-0.94%
2021/03/30	1	12.10	0	0.00	12.15	1	427	0.23%
2021/03/29	5	12.15	0	0.00	12.15	5	425	1.17%
2021/03/24	0	0.00	1	12.25	12.25	-1	425	-0.24%
2021/03/23	5	12.20	2	12.25	12.25	3	425	0.71%
2021/03/22	3	12.17	0	0.00	12.15	3	412	0.73%
2021/03/17	3	12.05	0	0.00	12.15	3	401	0.75%
2021/03/16	0	0.00	21.7	12.00	12.10	-21.7	403	-5.39%
2021/03/15	26	11.90	5	11.92	11.90	21	403	5.20%
2021/03/11	80	11.85	0	0.00	11.85	80	413	19.32%
2021/03/10	71	11.85	0	0.00	11.85	71	415	17.10%
2021/03/09	80	11.90	0	0.00	11.90	80	420	19.03%
2021/03/08	2	11.90	8	11.93	11.90	-6	426	-1.41%
2021/03/03	60	11.90	0	0.00	12.05	60	438	13.68%
2021/03/02	90	11.90	3	12.00	11.90	87	439	19.79%
2021/02/26	13	11.90	0	0.00	11.90	13	444	2.93%
2021/02/25	0	0.00	1	12.10	12.05	-1	445	-0.22%
2021/02/24	0	0.00	11	12.15	12.05	-11	448	-2.45%
2021/02/23	0	0.00	1	12.05	12.05	-1	449	-0.22%
2021/02/22	1	12.10	7	12.10	12.05	-6	451	-1.33%
2021/02/19	0	0.00	40	12.00	11.95	-40	452	-8.84%
2021/02/18	0	0.00	71	11.80	11.85	-71	451	-15.73%
2021/02/17	0	0.00	57	11.60	11.60	-57	454	-12.55%
2021/02/03	50	11.20	0	0.00	11.30	50	454	11.01%
2021/01/29	5	11.30	0	0.00	11.30	5	466	1.07%
2021/01/27	20	11.55	0	0.00	11.55	20	467	4.28%
2021/01/26	20	11.55	0	0.00	11.65	20	464	4.30%
2021/01/21	25	11.55	1	11.60	11.55	24	455	5.27%
2021/01/20	10	11.75	0	0.00	11.60	10	463	2.16%
2021/01/18	2	11.65	12	11.95	11.95	-10	471	-2.12%
2021/01/15	40	11.80	0	0.00	11.75	40	476	8.40%
2021/01/12	20	11.90	0	0.00	11.90	20	476	4.20%
2021/01/08	1	12.10	0	0.00	12.05	1	466	0.21%
2020/12/29	2	12.50	0	0.00	12.40	2	425	0.47%
2020/12/18	0.1	12.20	0	0.00	12.20	0.1	433	0.03%
2020/12/16	10	12.30	0	0.00	12.30	10	443	2.25%
2020/12/11	0.5	12.50	0	0.00	12.55	0.5	466	0.11%
2020/12/08	2.4	12.40	0	0.00	12.45	2.4	498	0.48%
2020/12/02	6	13.03	0	0.00	13.00	6	620	0.97%
2020/12/01	0	0.00	0.4	13.40	12.95	-0.4	620	-0.06%
2020/11/27	5	12.85	0	0.00	12.85	5	649	0.77%
2020/11/16	5	12.40	20	12.50	12.40	-15	696	-2.15%
2020/11/12	0.2	12.25	0	0.00	12.20	0.2	705	0.03%
2020/11/11	0.2	12.20	0	0.00	12.20	0.2	715	0.02%
2020/11/06	10	12.50	28	12.48	12.45	-18	743	-2.42%
2020/10/28	22	12.19	0	0.00	12.10	22	812	2.71%
2020/10/27	0.2	12.50	0	0.00	12.40	0.2	817	0.02%
2020/10/26	8	12.60	0	0.00	12.60	8	821	0.97%
2020/10/23	10	12.65	0.4	12.80	12.75	9.6	841	1.14%
2020/10/21	10.1	12.70	0	0.00	12.70	10.1	925	1.10%
2020/10/15	2	12.85	20	13.00	12.95	-18	1,169	-1.54%
2020/10/14	25	12.70	0	0.00	12.70	25	1,250	2.00%
2020/10/13	0	0.00	4	12.88	12.70	-4	1,535	-0.26%
2020/10/08	1	13.20	1	13.35	13.20	0	1,576	0.00%
2020/09/28	10	13.30	1	13.35	13.35	9	2,493	0.36%
2020/09/18	10	14.25	0	0.00	14.20	10	2,497	0.40%
2020/09/17	3	14.15	0	0.00	14.15	3	2,496	0.12%
2020/09/16	5	14.10	0	0.00	14.10	5	2,492	0.20%
2020/09/14	1	14.30	0	0.00	14.25	1	2,480	0.04%
2020/09/10	0	0.00	0.6	15.35	15.15	-0.6	2,462	-0.02%
2020/08/26	0	0.00	36	14.70	14.70	-36	2,712	-1.33%
2020/08/21	6	14.28	1	14.35	14.25	5	2,710	0.18%
2020/08/17	0.3	14.95	0	0.00	14.85	0.3	2,669	0.01%
2020/08/13	39	14.86	0	0.00	14.90	39	2,666	1.46%
2020/08/05	0.3	15.80	0	0.00	15.65	0.3	2,700	0.01%
2020/08/03	0	0.00	40	15.55	15.50	-40	2,779	-1.44%
2020/07/30	0	0.00	10	16.20	16.10	-10	2,823	-0.35%
2020/07/28	0	0.00	20	15.70	15.55	-20	3,058	-0.65%
2020/07/27	2	15.85	0	0.00	15.65	2	3,048	0.07%
2020/07/24	10	16.75	2	17.00	16.60	8	3,000	0.27%
2020/07/23	2	17.05	0	0.00	17.05	2	2,987	0.07%
2020/07/22	7	17.31	1	17.35	17.45	6	2,935	0.20%
2020/07/21	8	17.26	2	17.65	17.30	6	2,880	0.21%
2020/07/20	22	17.31	0	0.00	17.30	22	2,831	0.78%
2020/07/17	3	17.35	9	17.52	16.90	-6	2,780	-0.22%
2020/07/15	0	0.00	0.5	16.30	16.30	-0.5	2,502	-0.02%
2020/07/14	1	16.30	0	0.00	16.50	1	2,478	0.04%
2020/07/13	70	16.80	2	16.90	16.90	68	2,447	2.78%
2020/07/10	6	16.35	6	16.82	16.45	0	2,219	0.00%
2020/07/07	9	15.60	9	15.75	15.60	0	1,824	0.00%
2020/07/03	0	0.00	1	14.80	14.75	-1	1,724	-0.06%
2020/06/30	1	14.45	0	0.00	14.50	1	1,716	0.06%
2020/06/24	0	0.00	1	14.50	14.55	-1	1,712	-0.06%
2020/06/16	0	0.00	30	14.41	14.55	-30	1,728	-1.74%
2020/06/12	1	13.85	0	0.00	14.30	1	1,748	0.06%
2020/06/11	0	0.00	40	14.24	14.25	-40	1,746	-2.29%
2020/06/10	3	15.38	0	0.00	15.30	3	1,708	0.18%
2020/06/09	0	0.00	10	15.50	15.50	-10	1,720	-0.58%
2020/06/08	0	0.00	3	15.50	15.50	-3	1,734	-0.17%
2020/06/05	3	15.27	10	15.30	15.40	-7	1,717	-0.41%
2020/06/04	38	15.98	5	16.15	15.50	33	1,700	1.94%
2020/06/03	12	15.76	3	15.87	15.90	9	1,594	0.56%
2020/06/02	25	15.29	25	15.58	15.70	0	1,467	0.00%
2020/06/01	1	14.30	0.7	14.40	14.35	0.3	1,366	0.02%
2020/05/13	2	14.25	0	0.00	14.15	2	1,401	0.14%
2020/05/12	3	14.22	50	14.00	14.10	-47	1,413	-3.33%
2020/05/11	2	15.50	6	15.54	15.40	-4	1,343	-0.30%
2020/05/08	1	16.20	0	0.00	15.80	1	1,325	0.08%
2020/05/07	21	16.10	0	0.00	16.15	21	1,281	1.64%
2020/05/05	30	16.03	0	0.00	15.95	30	1,229	2.44%
2020/05/04	0	0.00	2	15.95	15.95	-2	1,196	-0.17%
2020/04/30	2	14.90	7	14.76	14.95	-5	998	-0.50%
2020/04/29	0	0.00	170	14.61	14.60	-170	997	-17.04%	大賣/鉅額交易
2020/04/28	51	14.60	165	14.70	14.85	-114	997	-11.43%	大賣/鉅額交易
2020/04/24	115	14.30	3	14.45	14.45	112	1,036	10.81%	大買/鉅額交易
2020/04/23	56	14.29	46	14.48	14.40	10	1,048	0.95%
2020/04/22	0	0.00	1	14.50	14.30	-1	1,061	-0.09%
2020/04/21	50	14.00	0	0.00	14.25	50	1,083	4.62%
2020/04/20	128	14.09	0	0.00	14.10	128	1,102	11.61%	大買/鉅額交易
2020/04/16	0	0.00	1	14.45	14.50	-1	1,370	-0.07%
2020/04/15	2	14.40	1	14.35	14.25	1	1,377	0.07%
2020/04/14	0	0.00	1	14.05	14.10	-1	1,348	-0.07%
2020/04/13	2	14.33	1	14.25	14.00	1	1,317	0.08%
2020/04/10	0	0.00	2	13.00	13.10	-2	1,243	-0.16%
2020/04/09	0	0.00	5	12.50	12.45	-5	1,235	-0.40%
2020/04/07	0	0.00	15	11.80	12.20	-15	1,221	-1.23%
2020/04/01	0	0.00	29	11.65	11.60	-29	1,218	-2.38%
2020/03/30	30	11.00	30	11.30	11.40	0	1,231	0.00%
2020/03/27	2	11.65	45	11.53	11.50	-43	1,228	-3.50%
2020/03/25	10	11.35	12	11.25	11.15	-2	1,216	-0.16%
2020/03/24	0	0.00	10	10.65	10.65	-10	1,208	-0.83%
2020/03/23	5	10.00	0	0.00	10.10	5	1,208	0.41%
2020/03/20	1	10.80	0	0.00	10.80	1	1,215	0.08%
2020/03/19	5	10.20	5	10.20	10.20	0	1,219	0.00%
2020/03/18	1	11.30	0	0.00	11.30	1	1,199	0.08%
2020/03/17	5	11.25	17	11.64	11.40	-12	1,193	-1.01%
2020/03/16	20	12.10	0	0.00	12.10	20	1,190	1.68%
2020/03/13	10	11.80	10	12.05	12.25	0	1,185	0.00%
2020/03/12	56	13.53	17	13.45	13.05	39	1,163	3.35%
2020/03/11	0	0.00	10	14.70	14.40	-10	1,148	-0.87%
2020/03/10	10	14.25	5	14.25	14.40	5	1,150	0.43%
2020/03/09	20	14.75	3	14.70	14.60	17	1,144	1.48%
2020/03/06	0	0.00	2	14.85	14.85	-2	1,139	-0.18%
2020/02/27	45	15.09	72	15.38	14.95	-27	1,136	-2.38%
2020/02/26	10	14.95	5	15.05	15.05	5	1,118	0.45%
2020/02/25	0	0.00	0.1	15.00	15.00	-0.1	1,115	-0.01%
2020/02/24	70	15.15	0	0.00	15.10	70	1,111	6.30%
2020/02/20	0	0.00	33	15.45	15.45	-33	1,106	-2.98%
2020/02/18	3	15.25	0	0.00	15.25	3	1,109	0.27%
2020/02/17	35	15.26	0	0.00	15.25	35	1,111	3.15%
2020/02/14	1	15.75	67	15.96	15.60	-66	1,124	-5.87%
2020/02/13	20	15.25	0	0.00	15.60	20	1,090	1.83%
2020/02/12	20	15.25	14	15.49	15.45	6	1,068	0.56%
2020/02/11	35	15.27	6	15.37	15.30	29	1,066	2.72%
2020/02/06	0	0.00	5	15.85	15.95	-5	1,044	-0.48%
2020/02/05	0	0.00	20	15.80	15.60	-20	1,035	-1.93%
2020/02/04	33	15.63	23	15.76	15.75	10	1,023	0.98%
2020/02/03	30	14.40	41	14.71	15.40	-11	995	-1.10%
2020/01/31	5	15.25	17	15.39	15.25	-12	976	-1.23%
2020/01/30	50	15.29	1	15.15	15.20	49	961	5.10%
2020/01/20	3	16.83	47	16.78	16.80	-44	919	-4.78%
2020/01/17	20	16.35	6.1	16.48	16.35	13.9	880	1.58%
2020/01/16	22	16.40	1	16.70	16.40	21	865	2.43%
2020/01/15	0	0.00	19	16.85	16.65	-19	826	-2.30%
2020/01/14	24	16.42	23	16.67	16.55	1	774	0.13%
2020/01/13	10	16.43	7	16.78	16.60	3	744	0.40%
2020/01/10	6	16.91	47	16.70	16.85	-41	684	-5.99%
2020/01/09	0	0.00	6	16.10	16.10	-6	451	-1.33%
2020/01/08	19	14.36	21	14.65	14.65	-2	426	-0.47%
2020/01/07	21	14.45	0	0.00	14.55	21	426	4.92%
2020/01/06	12	14.61	2	14.60	14.55	10	443	2.26%
2020/01/03	17	14.88	1	14.85	14.70	16	443	3.61%
2020/01/02	12	14.80	0	0.00	14.85	12	439	2.73%
2019/12/31	2	14.80	0	0.00	14.80	2	443	0.45%
2019/12/30	0	0.00	10	14.80	14.80	-10	508	-1.97%
2019/12/27	10	15.00	0	0.00	14.80	10	507	1.97%
2019/12/25	5	14.82	1	14.90	14.70	4	502	0.80%
2019/12/24	8	14.51	0	0.00	14.50	8	492	1.62%
2019/12/17	1	14.65	0	0.00	14.65	1	494	0.20%
2019/12/16	0	0.00	1	14.70	14.80	-1	484	-0.21%
2019/12/06	0	0.00	71	14.33	14.40	-71	481	-14.76%
2019/12/05	18	14.10	0	0.00	14.15	18	474	3.80%
2019/12/02	40	14.20	0	0.00	14.15	40	473	8.44%
2019/11/29	13	14.20	0	0.00	14.25	13	475	2.73%
2019/11/27	0	0.00	1	14.40	14.35	-1	481	-0.21%
2019/11/22	0	0.00	1	14.20	14.15	-1	476	-0.21%
2019/11/08	0	0.00	2	14.55	14.70	-2	530	-0.38%
2019/11/05	50	15.00	50	14.67	14.70	0	526	0.00%
2019/11/01	1	14.40	0	0.00	14.35	1	516	0.19%
2019/10/31	1	14.30	0	0.00	14.30	1	518	0.19%
2019/10/22	0	0.00	1	14.60	14.40	-1	540	-0.18%
2019/10/21	0	0.00	190	14.45	14.50	-190	559	-33.95%	大賣/鉅額交易
2019/10/18	0	0.00	50	14.30	14.25	-50	562	-8.90%
2019/10/14	0	0.00	2	14.35	14.35	-2	669	-0.30%
2019/10/07	20	13.95	0	0.00	14.05	20	706	2.83%
2019/10/04	1	14.50	34	14.59	14.00	-33	710	-4.65%
2019/10/03	10	13.50	0	0.00	13.50	10	664	1.51%
2019/10/02	20	13.58	20	13.75	13.60	0	677	0.00%
2019/09/27	30	13.63	0	0.00	13.60	30	802	3.74%
2019/09/19	20	13.85	0	0.00	13.90	20	809	2.47%
2019/09/18	100	14.00	0	0.00	14.05	100	819	12.20%
2019/09/17	1	14.05	0	0.00	14.05	1	816	0.12%
2019/09/16	49	14.06	0	0.00	14.10	49	821	5.96%
2019/09/12	1	14.25	0	0.00	14.25	1	820	0.12%
2019/09/11	42	14.17	0	0.00	14.10	42	824	5.10%
2019/09/03	0	0.00	1	14.40	14.65	-1	835	-0.12%
2019/09/02	1	14.50	0	0.00	14.50	1	835	0.12%
2019/08/22	1	14.50	0	0.00	14.50	1	946	0.11%
2019/08/19	6	14.72	6	14.93	14.95	0	1,001	0.00%
2019/08/16	0	0.00	38	13.91	14.25	-38	948	-4.00%
2019/08/15	5	13.35	0	0.00	13.40	5	942	0.53%
2019/08/14	0	0.00	10	13.85	13.65	-10	945	-1.06%
2019/08/13	10	13.60	0	0.00	13.60	10	947	1.06%
2019/08/12	15	13.75	0	0.00	13.85	15	957	1.57%
2019/08/07	5	13.85	0	0.00	13.80	5	996	0.50%
2019/08/02	2	14.35	0	0.00	14.40	2	1,025	0.20%
2019/08/01	10	14.70	0	0.00	14.70	10	1,039	0.96%
2019/07/26	0	0.00	10	14.90	15.10	-10	1,098	-0.91%
2019/07/25	0	0.00	10	14.70	14.75	-10	1,105	-0.90%
2019/07/24	0	0.00	20	14.60	14.60	-20	1,118	-1.79%
2019/07/23	10	14.50	0	0.00	14.40	10	1,131	0.88%
2019/07/22	1	14.85	0	0.00	14.80	1	1,137	0.09%
2019/07/19	13	14.97	0	0.00	14.95	13	1,142	1.14%
2019/07/18	0	0.00	1	15.20	15.10	-1	1,142	-0.09%
2019/07/16	20	17.25	47	17.39	17.25	-27	1,126	-2.40%
2019/07/15	0	0.00	95	17.23	17.25	-95	1,136	-8.36%
2019/07/11	100	16.90	1	16.95	16.85	99	1,143	8.65%
2019/07/10	0	0.00	8	17.05	17.05	-8	1,157	-0.69%
2019/07/09	12	16.81	2	17.00	17.00	10	1,186	0.84%
2019/07/08	30	17.00	0	0.00	17.00	30	1,196	2.51%
2019/07/04	13	17.11	140	17.26	17.10	-127	1,297	-9.79%	大賣/鉅額交易
2019/07/03	0	0.00	20	16.33	16.40	-20	1,212	-1.65%
2019/07/02	10	16.15	0	0.00	16.25	10	1,260	0.79%
2019/06/28	1	16.00	0	0.00	16.05	1	1,400	0.07%
2019/06/25	40	16.21	0	0.00	16.05	40	1,677	2.38%
2019/06/21	59	16.30	0	0.00	16.35	59	1,743	3.38%
2019/06/20	0	0.00	8	16.60	16.60	-8	1,785	-0.45%
2019/06/19	0	0.00	50	16.60	16.60	-50	1,929	-2.59%
2019/06/18	0	0.00	24	16.43	16.40	-24	2,050	-1.17%
2019/06/13	37	16.32	0	0.00	16.30	37	2,120	1.74%
2019/06/12	20	16.35	0	0.00	16.40	20	2,138	0.94%
2019/06/11	65	16.40	1	16.40	16.45	64	2,159	2.96%
2019/06/10	0	0.00	10	16.70	16.60	-10	2,172	-0.46%
2019/06/06	12	16.48	0	0.00	16.50	12	2,211	0.54%
2019/06/04	10	16.55	0	0.00	16.55	10	2,218	0.45%
2019/06/03	4	16.65	2	17.05	16.70	2	2,220	0.09%
2019/05/30	0	0.00	2	17.05	17.10	-2	2,200	-0.09%
2019/05/29	2	16.75	66	16.69	17.05	-64	2,177	-2.94%
2019/05/28	10	16.30	31	16.57	16.70	-21	2,148	-0.98%
2019/05/27	1	16.75	10	16.80	16.45	-9	2,153	-0.42%
2019/05/24	2	16.30	67	16.38	16.50	-65	2,147	-3.03%
2019/05/23	10	15.75	0	0.00	15.85	10	2,175	0.46%
2019/05/22	20	15.90	15	16.20	15.85	5	2,188	0.23%
2019/05/21	0	0.00	7	16.00	16.00	-7	2,213	-0.32%
2019/05/17	1	16.00	0	0.00	15.85	1	2,242	0.04%
2019/05/15	0	0.00	11	16.22	16.50	-11	2,260	-0.49%
2019/05/13	7	15.75	0	0.00	15.55	7	2,289	0.31%
2019/05/09	12	16.30	3	16.30	16.20	9	2,307	0.39%
2019/05/08	0	0.00	20	16.70	16.70	-20	2,291	-0.87%
2019/05/07	2	16.85	0	0.00	16.80	2	2,289	0.09%
2019/05/06	3	16.42	14	16.54	16.90	-11	2,288	-0.48%
2019/05/03	0	0.00	5	16.55	16.55	-5	2,257	-0.22%
2019/05/02	0	0.00	2	16.40	16.45	-2	2,248	-0.09%
2019/04/30	2	16.25	2	16.35	16.25	0	2,228	0.00%
2019/04/29	40	16.34	0	0.00	16.10	40	2,226	1.80%
2019/04/26	0	0.00	5	16.60	16.60	-5	2,212	-0.23%
2019/04/25	5	16.30	0	0.00	16.30	5	2,188	0.23%
2019/04/24	20	16.60	0	0.00	16.50	20	2,189	0.91%
2019/04/23	22	16.80	0	0.00	16.75	22	2,177	1.01%
2019/04/22	32	16.96	0	0.00	17.00	32	2,168	1.48%
2019/04/19	2	16.90	59	16.87	17.10	-57	2,160	-2.64%
2019/04/18	37	16.44	1	16.60	16.20	36	2,101	1.71%
2019/04/16	40	16.83	0	0.00	16.75	40	2,083	1.92%
2019/04/15	64	17.04	26	17.14	17.00	38	2,143	1.77%
2019/04/12	5	17.25	0	0.00	17.25	5	2,113	0.24%
2019/04/11	10	17.70	52	17.41	17.45	-42	2,091	-2.01%
2019/04/10	1	17.00	0.5	17.05	17.15	0.5	2,014	0.02%
2019/04/09	0	0.00	2	16.85	17.00	-2	2,016	-0.10%
2019/04/08	60	17.06	20	16.90	16.95	40	2,101	1.90%
2019/04/03	0	0.00	11	17.58	17.40	-11	2,058	-0.53%
2019/04/02	22	17.21	10	17.35	17.20	12	1,996	0.60%
2019/04/01	41	16.71	20	17.00	17.15	21	1,914	1.10%
2019/03/29	12	16.88	5	16.38	16.60	7	1,818	0.39%
2019/03/28	16	15.80	0	0.00	15.80	16	1,663	0.96%
2019/03/22	5	16.00	5	15.95	16.00	0	1,500	0.00%
2019/03/21	1	15.40	6	15.50	15.50	-5	1,350	-0.37%
2019/03/13	1	13.85	0	0.00	13.90	1	1,130	0.09%
2019/03/07	0	0.00	1	13.65	13.60	-1	1,139	-0.09%
2019/03/04	1	13.75	1	13.70	13.60	0	1,151	0.00%
2019/02/20	2	14.05	2	14.20	13.80	0	1,054	0.00%
2019/02/19	0	0.00	2	14.00	13.85	-2	1,043	-0.19%
2019/02/18	0	0.00	3	13.85	13.65	-3	1,049	-0.29%
2019/02/13	2	14.00	1	13.95	13.95	1	1,110	0.09%
2019/01/16	2	12.90	2	13.05	12.90	0	991	0.00%
2019/01/09	1	12.90	0	0.00	12.85	1	969	0.10%
2019/01/08	9	12.94	5	13.00	12.90	4	965	0.41%
2019/01/07	3	13.35	5	13.16	13.25	-2	945	-0.21%
2019/01/03	1	12.70	0	0.00	12.75	1	882	0.11%
2019/01/02	3	12.82	2	12.90	12.80	1	880	0.11%
2018/12/28	1	12.40	0	0.00	12.80	1	841	0.12%
2018/12/27	0	0.00	2	13.00	12.55	-2	821	-0.24%
2018/12/20	0	0.00	4	11.50	11.50	-4	714	-0.56%
2018/12/13	0	0.00	1	11.95	11.90	-1	763	-0.13%
2018/12/05	0	0.00	1	12.80	12.50	-1	745	-0.13%
2018/12/04	0	0.00	1	13.35	13.20	-1	725	-0.14%
2018/12/03	2	12.85	1	12.90	12.95	1	701	0.14%
2018/11/28	2	12.70	0	0.00	12.70	2	643	0.31%
2018/11/20	1	12.70	0	0.00	12.60	1	620	0.16%
2018/11/16	0	0.00	5	12.90	12.90	-5	617	-0.81%
2018/11/13	11	13.18	10	13.01	13.10	1	545	0.18%
2018/11/12	8	13.30	3	13.43	13.10	5	543	0.92%
2018/10/12	0	0.00	1	11.05	10.95	-1	500	-0.20%
2018/10/03	0	0.00	3	13.02	13.00	-3	465	-0.65%
2018/09/28	0	0.00	1	13.55	13.50	-1	465	-0.21%
2018/09/20	0	0.00	1	13.75	13.50	-1	481	-0.21%
2018/09/17	0	0.00	1	12.85	12.90	-1	453	-0.22%
2018/09/13	0	0.00	1	12.80	12.90	-1	457	-0.22%
2018/09/11	1	12.80	2	12.95	12.90	-1	467	-0.21%
2018/09/07	0	0.00	7	13.05	13.00	-7	471	-1.48%
2018/09/03	0	0.00	1	13.55	13.35	-1	620	-0.16%
2018/08/21	1	12.85	0	0.00	13.10	1	862	0.12%
2018/08/17	0	0.00	3	13.05	13.10	-3	862	-0.35%
2018/08/16	2	12.70	0	0.00	12.60	2	835	0.24%
2018/08/02	0	0.00	4	14.44	14.35	-4	811	-0.49%
2018/08/01	0	14.50	0	0.00	14.50	0	801	0.00%
2018/06/22	6	15.20	0	0.00	15.40	6	1,132	0.53%
2018/06/12	2	16.25	15	16.07	16.15	-13	1,348	-0.96%
2018/06/06	0	0.00	2	15.80	15.60	-2	1,342	-0.15%
2018/06/05	4	16.16	4	16.41	15.95	0	1,324	0.00%
2018/06/04	0	0.00	2	16.10	15.80	-2	1,251	-0.16%
2018/05/31	2	15.68	0	0.00	15.65	2	1,229	0.16%
2018/05/30	26	15.94	10	16.20	16.00	16	1,216	1.32%
2018/05/14	2	14.00	0	0.00	14.15	2	1,117	0.18%
2018/05/09	0	0.00	10	14.97	14.90	-10	1,112	-0.90%
2018/04/26	10	15.27	0	0.00	14.95	10	1,173	0.85%
2018/04/24	1	15.70	0	0.00	15.55	1	1,190	0.08%
2018/04/23	1	15.70	15	15.74	15.85	-14	1,213	-1.15%
2018/04/17	5	15.85	0	0.00	16.00	5	1,469	0.34%
2018/04/03	10	16.05	10	16.25	16.25	0	1,527	0.00%
2018/03/27	13	15.97	8	16.19	15.65	5	1,513	0.33%
2018/03/26	10	15.65	0	0.00	15.60	10	1,447	0.69%
2018/03/19	1	15.25	1	15.35	15.10	0	1,287	0.00%
2018/03/16	0	0.00	1	15.15	14.70	-1	1,236	-0.08%
2018/03/15	2	15.25	1	15.30	15.30	1	1,180	0.08%
2018/03/06	0	0.00	5	14.10	14.10	-5	1,176	-0.43%
2018/02/21	0	0.00	0.1	13.95	13.90	-0.1	1,418	-0.01%
2018/01/26	2	15.65	0	0.00	15.80	2	2,189	0.09%
2018/01/25	0	0.00	1	16.05	15.85	-1	2,190	-0.05%
2018/01/23	1	15.80	0	0.00	15.60	1	2,252	0.04%
2018/01/19	1	16.30	1	16.60	16.30	0	2,239	0.00%
2018/01/18	1	16.50	0	0.00	16.40	1	2,285	0.04%
2018/01/16	0	0.00	5	17.20	17.00	-5	2,252	-0.22%
2018/01/15	0	0.00	8	16.90	17.40	-8	2,191	-0.37%
2018/01/08	0	0.00	2	16.20	16.35	-2	2,044	-0.10%
2018/01/05	2	16.80	0	0.00	16.60	2	2,024	0.10%
2018/01/04	6	16.65	0	0.00	16.75	6	2,005	0.30%