永捷 (4714)-富邦-仁愛券商分點個股進出

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

永捷

(4714)

可現股當沖

股價
20.25
漲跌
▼0.30
漲幅
-1.46%
成交量
5,150張
產業
上櫃化工類股
136人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

永捷 (4714)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	22	20.58	29	20.98	20.25	-7	14,841	-0.05%
2024/04/24	39	20.73	28	20.90	20.55	11	14,771	0.07%
2024/04/23	7	19.74	27	19.46	19.70	-20	14,627	-0.14%
2024/04/22	8	20.11	14	20.15	20.00	-6	14,591	-0.04%
2024/04/19	27	19.61	5	19.95	19.50	22	14,502	0.15%
2024/04/18	12	20.32	15	20.35	20.40	-3	14,417	-0.02%
2024/04/17	30.1	20.76	0	0.00	20.80	30.1	14,364	0.21%
2024/04/16	9	19.97	21	19.92	19.95	-12	14,312	-0.08%
2024/04/15	11	21.65	5	21.25	21.25	6	14,175	0.04%
2024/04/12	6	22.43	2	22.48	22.30	4	14,070	0.03%
2024/04/11	23	22.93	21	22.46	22.70	2	13,992	0.01%
2024/04/10	4	22.24	6	22.39	22.30	-2	13,756	-0.01%
2024/04/09	3	22.42	3.1	22.74	22.25	-0.1	13,680	0.00%
2024/04/08	50	23.23	26.1	22.99	23.00	23.9	13,531	0.18%
2024/04/03	24	22.56	6.1	22.50	22.75	17.9	13,308	0.13%
2024/04/02	13	22.85	10.1	23.19	22.95	2.9	13,193	0.02%
2024/04/01	6	23.04	32.1	23.06	22.85	-26.1	12,994	-0.20%
2024/03/29	15	22.49	8.2	22.73	22.10	6.8	12,758	0.05%
2024/03/28	55	23.43	47.1	23.68	22.50	7.9	12,609	0.06%
2024/03/27	44	22.41	25	22.64	22.90	19	11,844	0.16%
2024/03/26	34.3	22.29	22	22.37	21.05	12.3	11,505	0.11%
2024/03/25	8	22.86	11.1	22.72	22.60	-3.1	11,366	-0.03%
2024/03/22	32	23.07	25	23.12	22.60	7	11,116	0.06%
2024/03/21	26	22.82	15	22.75	23.00	11	10,689	0.10%
2024/03/20	40.1	23.08	31	23.22	23.40	9.1	10,459	0.09%
2024/03/19	12.6	22.65	22.1	22.41	22.70	-9.4	10,056	-0.09%
2024/03/18	23	23.03	27.1	23.31	22.90	-4.1	9,789	-0.04%
2024/03/15	52	22.44	61	22.70	22.65	-9	9,190	-0.10%
2024/03/14	35	21.32	30.1	21.76	22.00	4.9	7,989	0.06%
2024/03/13	36	20.13	63.2	20.03	20.00	-27.2	7,736	-0.35%
2024/03/12	43.2	22.05	39	21.93	21.55	4.2	7,475	0.06%
2024/03/11	12	22.24	2	22.80	23.00	10	7,050	0.14%
2024/03/08	59	22.20	5	23.20	22.20	54	6,980	0.77%
2024/03/07	15	25.03	20	24.65	24.65	-5	6,902	-0.07%
2024/03/06	13	26.97	22	27.07	27.35	-9	6,770	-0.13%
2024/03/05	26	25.94	39	25.86	26.70	-13	6,686	-0.19%
2024/03/04	8	23.81	26	23.81	24.30	-18	6,652	-0.27%
2024/03/01	12	24.05	32	24.25	23.65	-20	6,621	-0.30%
2024/02/29	12	22.92	27	22.71	23.55	-15	6,597	-0.23%
2024/02/27	12	21.85	7	22.11	22.05	5	6,519	0.08%
2024/02/26	29	23.18	16	22.63	22.95	13	6,430	0.20%
2024/02/23	75	22.83	33.2	22.72	23.00	41.8	6,300	0.66%
2024/02/22	79	21.39	47.1	21.42	21.45	31.9	6,018	0.53%
2024/02/21	12.2	20.42	9	20.18	20.45	3.2	5,832	0.05%
2024/02/20	189	20.71	294.7	20.40	20.00	-105.7	5,720	-1.85%	大買/大賣/鉅額交易
2024/02/19	159	20.10	110.2	20.27	20.80	48.8	4,079	1.20%	大買/大賣/
2024/02/16	105	18.36	42	18.74	18.95	63	3,185	1.98%	大買/
2024/02/15	44	16.35	51.1	16.90	17.25	-7.1	2,817	-0.25%
2024/02/05	15	15.39	33	15.67	15.70	-18	2,238	-0.80%
2024/02/02	22	14.33	21	14.24	14.30	1	1,844	0.05%
2024/02/01	15	14.21	2	13.98	13.95	13	1,681	0.77%
2024/01/31	5	13.80	3	13.80	13.80	2	1,634	0.12%
2024/01/29	1	13.55	0	0.00	13.60	1	1,612	0.06%
2024/01/24	4	13.81	15	14.35	13.70	-11	1,604	-0.69%
2024/01/23	30	14.00	16	14.31	14.30	14	1,483	0.94%
2024/01/18	1	13.00	0	0.00	13.05	1	1,309	0.08%
2024/01/17	10	13.65	11	13.42	13.40	-1	1,334	-0.07%
2024/01/15	0	0.00	3	13.30	13.05	-3	1,554	-0.19%
2024/01/08	0	0.00	12	13.25	13.25	-12	1,784	-0.67%
2024/01/03	2	13.25	0	0.00	13.30	2	2,019	0.10%
2024/01/02	11	13.60	0	0.00	13.60	11	2,156	0.51%
2023/12/19	0	0.00	8	13.59	13.60	-8	2,121	-0.38%
2023/12/18	0	0.00	2	13.65	13.80	-2	2,116	-0.09%
2023/12/14	0	0.00	1	13.85	13.70	-1	2,129	-0.05%
2023/12/13	0	0.00	1	13.85	13.75	-1	2,178	-0.05%
2023/12/12	1	13.85	1	13.75	13.70	0	2,197	0.00%
2023/12/08	3	13.63	15	13.65	13.75	-12	2,176	-0.55%
2023/12/07	1	13.75	0	0.00	13.80	1	2,160	0.05%
2023/12/06	1	13.95	0	0.00	13.90	1	2,145	0.05%
2023/12/01	0	0.00	2	14.25	14.25	-2	2,104	-0.10%
2023/11/30	2	14.33	6	14.50	14.50	-4	2,091	-0.19%
2023/11/29	13	14.42	0	0.00	14.35	13	2,046	0.64%
2023/11/28	25	14.37	12	14.14	14.25	13	1,957	0.66%
2023/11/27	12	14.11	5	14.15	13.75	7	1,861	0.38%
2023/11/24	4	13.98	0	0.00	14.10	4	1,797	0.22%
2023/11/20	10	14.18	15	14.03	13.90	-5	1,698	-0.29%
2023/11/17	0	0.00	1	14.25	13.95	-1	1,651	-0.06%
2023/11/15	1	13.55	4	13.58	13.65	-3	1,602	-0.19%
2023/11/13	4	13.11	0	0.00	13.05	4	1,583	0.25%
2023/11/08	1	13.50	0	0.00	13.50	1	1,569	0.06%
2023/11/07	1	13.75	0	0.00	13.75	1	1,573	0.06%
2023/11/01	0	0.00	1	13.25	13.35	-1	1,589	-0.06%
2023/10/31	8	13.62	1	13.35	13.30	7	1,648	0.42%
2023/10/25	1	14.25	2	13.95	13.90	-1	1,588	-0.06%
2023/10/24	4	13.63	5.2	14.13	14.25	-1.2	1,576	-0.08%
2023/10/23	13.2	14.27	13	14.39	14.00	0.2	1,541	0.01%
2023/10/20	0	0.00	2	13.70	13.90	-2	1,379	-0.15%
2023/10/18	1	13.70	5	13.85	13.65	-4	1,337	-0.30%
2023/10/17	1	14.00	6	14.02	13.85	-5	1,363	-0.37%
2023/10/16	0	0.00	10	13.87	13.80	-10	1,334	-0.75%
2023/10/13	3	13.57	3	13.80	13.55	0	1,363	0.00%
2023/10/12	8	13.40	0	0.00	13.40	8	1,416	0.56%
2023/10/11	6	14.33	3	14.07	14.05	3	1,359	0.22%
2023/10/06	9	13.98	5	13.95	13.85	4	1,232	0.32%
2023/10/05	1	12.95	0	0.00	12.95	1	1,085	0.09%
2023/09/25	1	13.10	0	0.00	13.30	1	1,099	0.09%
2023/09/19	0	0.00	11	13.68	13.35	-11	1,080	-1.02%
2023/09/18	10	13.80	20	13.56	13.65	-10	1,052	-0.95%
2023/09/15	5	13.00	15	13.16	13.30	-10	998	-1.00%
2023/09/13	0	0.00	10	12.55	12.60	-10	972	-1.03%
2023/09/12	1	12.55	0	12.55	12.55	1	976	0.10%
2023/09/06	14	13.04	0	0.00	12.80	14	982	1.42%
2023/09/05	0	0.00	5	13.05	13.05	-5	982	-0.51%
2023/09/01	10	12.80	0	0.00	12.85	10	996	1.00%
2023/08/18	1	12.45	0	0.00	12.55	1	1,158	0.09%
2023/08/17	0	0.00	72	12.45	12.55	-72	1,156	-6.23%
2023/08/15	0	0.00	1	12.50	12.50	-1	1,150	-0.09%
2023/08/14	1	12.50	0	0.00	12.40	1	1,149	0.09%
2023/08/11	3	12.78	0	0.00	12.75	3	1,133	0.26%
2023/08/10	1	13.00	0	0.00	13.10	1	1,117	0.09%
2023/08/08	1	13.60	0	0.00	13.55	1	1,093	0.09%
2023/08/07	72	13.78	0	0.00	13.75	72	1,087	6.62%
2023/08/04	4	13.74	1	13.85	13.85	3	1,070	0.28%
2023/08/02	0	0.00	0.6	13.05	13.05	-0.6	1,000	-0.06%
2023/07/31	0	0.00	3	13.35	13.00	-3	990	-0.30%
2023/07/28	0	0.00	5	13.45	13.40	-5	972	-0.51%
2023/07/27	10	13.75	0	0.00	13.60	10	965	1.04%
2023/07/26	0	0.00	15	13.57	13.80	-15	946	-1.59%
2023/07/25	35	13.63	0	0.00	13.50	35	943	3.71%
2023/07/21	0	0.00	2	13.30	13.10	-2	918	-0.22%
2023/07/20	7	13.38	1	13.15	13.20	6	908	0.66%
2023/07/19	1	12.75	0	0.00	12.80	1	872	0.11%
2023/07/18	11	13.64	8	13.43	13.15	3	847	0.35%
2023/07/17	5	12.99	23	13.22	13.25	-18	736	-2.44%
2023/07/14	1	12.05	0	0.00	12.05	1	681	0.15%
2023/07/13	0	0.00	1	11.85	12.05	-1	729	-0.14%
2023/07/10	0.1	12.10	0	0.00	12.00	0.1	722	0.02%
2023/07/06	0.4	12.35	0	0.00	12.25	0.4	713	0.05%
2023/07/03	0	0.00	5	12.45	12.45	-5	707	-0.71%
2023/06/30	0	0.00	2	12.15	12.20	-2	688	-0.29%
2023/06/27	0	0.00	3	12.20	12.15	-3	686	-0.44%
2023/06/20	0	0.00	2	12.30	12.45	-2	682	-0.29%
2023/06/09	3	12.95	0	0.00	12.85	3	660	0.45%
2023/06/08	8	12.93	0	0.00	12.85	8	656	1.22%
2023/06/07	0	0.00	0	13.10	13.05	0	648	0.00%
2023/06/06	9	13.05	12	13.05	12.95	-3	632	-0.47%
2023/06/05	8	13.13	49.7	13.42	13.40	-41.7	604	-6.90%
2023/05/30	5	12.60	0	0.00	12.45	5	506	0.99%
2023/05/29	0.5	12.00	0	0.00	12.10	0.5	446	0.11%
2023/05/25	1	12.25	0	0.00	12.20	1	445	0.22%
2023/05/10	1	12.15	1	12.10	12.15	0	411	0.00%
2023/05/05	0	12.10	0	0.00	12.15	0	400	0.00%
2023/05/03	1	12.20	1	12.35	12.15	0	396	0.00%
2023/05/02	1.1	12.16	0	0.00	12.15	1.1	388	0.27%
2023/04/28	0.1	12.50	0	0.00	12.45	0.1	380	0.02%
2023/04/27	0	12.35	0	0.00	12.85	0	351	0.00%
2023/04/26	0.1	12.30	0	0.00	12.35	0.1	303	0.02%
2023/04/25	0.1	12.05	0	0.00	11.95	0.1	291	0.02%
2023/04/24	1.1	12.35	1	12.40	12.20	0.1	281	0.02%
2023/04/21	0	0.00	1	11.95	11.95	-1	257	-0.39%
2023/04/20	0.1	11.95	0	0.00	11.80	0.1	251	0.02%
2023/04/19	30	12.07	0	0.00	12.00	30	244	12.29%
2023/04/18	10.2	12.11	4	12.25	12.35	6.2	204	3.01%
2023/04/11	1.1	11.30	2	11.25	11.30	-1	132	-0.72%
2023/04/06	0.1	11.20	0	11.25	11.20	0.1	129	0.06%
2023/03/31	0.1	11.40	0	0.00	11.30	0.1	130	0.05%
2023/03/30	0	0.00	10	11.20	11.25	-10	127	-7.82%
2023/03/28	0	11.25	0	0.00	11.20	0	124	0.00%
2023/03/27	0	11.30	0	0.00	11.25	0	122	0.00%
2023/03/24	0	0.00	2	11.15	11.10	-2	121	-1.65%
2023/03/23	0	10.95	0	10.80	10.90	0	115	-0.03%
2023/03/17	1	10.85	0	0.00	10.85	1	114	0.87%
2023/03/16	0	0.00	0.2	10.85	10.85	-0.2	112	-0.15%
2023/03/10	0.1	10.85	0	0.00	10.85	0.1	107	0.05%
2023/03/09	0.1	11.10	7	10.95	10.95	-7	108	-6.41%
2023/03/08	0.1	11.05	0	0.00	11.00	0.1	109	0.06%
2023/03/02	1	11.05	0	0.00	11.05	1	108	0.92%
2023/03/01	0	11.25	0	0.00	11.15	0	113	0.00%
2023/02/20	6	10.84	0	0.00	10.85	6	105	5.68%
2023/02/17	0	0.00	0.1	10.55	10.70	-0.1	105	-0.08%
2023/02/14	1	10.60	0	0.00	10.60	1	103	0.97%
2022/12/26	0	0.00	1	10.55	10.55	-1	112	-0.89%
2022/12/23	2	10.53	0	0.00	10.50	2	115	1.73%
2022/12/21	1	10.65	0	0.00	10.60	1	126	0.79%
2022/12/20	0	10.80	0	0.00	10.65	0	127	0.00%
2022/12/01	0	0.00	0.1	11.25	11.25	-0.1	137	-0.09%
2022/11/30	0	0.00	1	11.10	11.15	-1	137	-0.73%
2022/11/29	0	0.00	1	10.85	10.90	-1	135	-0.74%
2022/11/23	0	0.00	2	10.95	10.95	-2	139	-1.44%
2022/11/22	2	10.80	0	0.00	10.85	2	135	1.48%
2022/11/21	1	10.50	0	0.00	10.50	1	133	0.75%
2022/11/18	1	10.45	0	0.00	10.55	1	136	0.73%
2022/11/08	1	10.80	0	0.00	10.80	1	150	0.66%
2022/10/26	0.7	10.10	0	0.00	10.20	0.7	170	0.42%
2022/10/11	0	10.95	0	0.00	10.85	0	178	0.00%
2022/10/03	1	10.95	0	0.00	11.00	1	186	0.53%
2022/09/26	2	11.55	0	0.00	11.60	2	195	1.02%
2022/09/19	0	0.00	4	12.10	12.10	-4	217	-1.84%
2022/09/16	1	12.10	0	0.00	12.10	1	221	0.45%
2022/09/15	2	12.15	0	0.00	12.15	2	228	0.88%
2022/08/05	2	12.35	0	0.00	12.25	2	497	0.40%
2022/07/29	0.1	12.45	0	0.00	12.40	0.1	539	0.01%
2022/07/26	0	12.20	0	0.00	12.20	0	547	0.01%
2022/07/25	2	12.30	0	0.00	12.35	2	549	0.36%
2022/07/22	1	12.20	1	12.30	12.25	0	551	0.00%
2022/07/19	2	12.20	0	0.00	12.20	2	571	0.35%
2022/07/06	9	11.55	0	0.00	11.40	9	619	1.45%
2022/07/04	1	11.85	0	0.00	11.95	1	624	0.16%
2022/06/22	5	13.14	0	0.00	13.05	5	699	0.71%
2022/06/14	0	0.00	0.3	13.70	13.75	-0.3	716	-0.05%
2022/06/13	2	14.00	0	0.00	13.95	2	706	0.28%
2022/05/31	0	0.00	10	14.06	14.10	-10	723	-1.38%
2022/05/30	7	14.21	7	14.20	14.20	0	722	0.00%
2022/05/26	0	14.00	0	0.00	13.95	0	708	0.00%
2022/05/24	1	14.15	0	0.00	14.00	1	719	0.14%
2022/05/23	0	0.00	1	14.25	14.15	-1	708	-0.14%
2022/05/20	0	0.00	20	13.96	14.15	-20	695	-2.88%
2022/05/19	20.4	13.74	0	0.00	13.80	20.4	668	3.06%
2022/05/18	0	0.00	0	13.70	13.60	0	671	0.00%
2022/05/16	0	0.00	0.1	13.10	13.20	-0.1	672	-0.01%
2022/04/25	3	13.18	0	0.00	13.15	3	724	0.41%
2022/04/15	1	13.40	5	13.40	13.45	-4	799	-0.50%
2022/04/11	0	0.00	16	13.33	13.30	-16	845	-1.89%
2022/03/30	16	14.20	0	0.00	14.10	16	918	1.74%
2022/03/29	0	0.00	5	13.90	13.95	-5	900	-0.56%
2022/03/21	0	0.00	0.5	13.65	13.75	-0.5	1,173	-0.04%
2022/03/18	0.5	13.95	0	0.00	13.95	0.5	1,294	0.04%
2022/03/16	0	0.00	5	13.15	13.15	-5	1,603	-0.31%
2022/03/09	0	0.00	10	12.85	12.90	-10	1,641	-0.61%
2022/03/07	7	13.24	0	0.00	13.00	7	1,644	0.43%
2022/03/03	1	13.75	0	0.00	13.75	1	1,659	0.06%
2022/02/24	4	13.68	0	0.00	13.40	4	1,866	0.21%
2022/02/22	4	13.90	0	0.00	13.95	4	2,161	0.19%
2022/02/16	2	14.23	5	14.25	14.20	-3	2,287	-0.13%
2022/02/11	0.5	14.00	0	0.00	14.05	0.5	2,475	0.02%
2022/02/10	0	0.00	1	14.10	14.15	-1	2,573	-0.04%
2022/02/09	0.2	14.20	0	0.00	14.25	0.2	2,693	0.01%
2022/02/08	0.5	14.15	0	0.00	14.15	0.5	2,942	0.02%
2022/02/07	0.4	14.00	4	13.70	13.95	-3.6	3,028	-0.12%
2022/01/25	3	13.33	2	13.35	13.25	1	3,045	0.03%
2022/01/21	2	13.80	12	13.85	13.60	-10	3,054	-0.33%
2022/01/19	5	14.25	0	0.00	14.15	5	3,061	0.16%
2022/01/18	0	0.00	18.5	14.11	14.15	-18.5	3,077	-0.60%
2022/01/17	0.5	14.15	5	14.05	14.15	-4.5	3,137	-0.14%
2022/01/13	0	0.00	0.7	13.95	13.85	-0.7	3,135	-0.02%
2022/01/12	3	13.98	0	0.00	13.95	3	3,143	0.10%
2022/01/11	0	0.00	0.5	14.25	14.10	-0.5	3,149	-0.02%
2022/01/10	0.5	14.40	0	0.00	14.40	0.5	3,161	0.02%
2022/01/07	0	0.00	5	14.25	14.30	-5	3,243	-0.15%
2022/01/06	1	14.25	0	0.00	14.25	1	3,626	0.03%
2022/01/05	2	14.43	0	0.00	14.35	2	3,888	0.05%
2022/01/03	2.3	14.68	0	0.00	14.75	2.3	3,891	0.06%
2021/12/29	0	0.00	6	14.78	14.85	-6	3,891	-0.15%
2021/12/28	0	0.00	3	14.68	14.55	-3	3,868	-0.08%
2021/12/27	3	14.70	14	14.61	14.70	-11	3,866	-0.28%
2021/12/24	0	0.00	0.3	14.36	14.40	-0.3	3,869	-0.01%
2021/12/23	6	14.39	0	0.00	14.40	6	3,878	0.15%
2021/12/21	0	0.00	2	14.43	14.45	-2	3,877	-0.05%
2021/12/17	1	14.50	0	0.00	14.35	1	3,885	0.03%
2021/12/16	13	15.01	1.5	15.13	14.75	11.5	3,883	0.30%
2021/12/15	9.5	15.35	18	15.24	15.30	-8.5	3,838	-0.22%
2021/12/14	13	15.30	26	15.23	15.40	-13	3,754	-0.35%
2021/12/13	19	15.09	1	15.25	15.20	18	3,781	0.48%
2021/12/10	29.2	14.58	29	14.91	14.70	0.2	4,151	0.00%
2021/12/09	2	14.03	0	0.00	14.05	2	4,282	0.05%
2021/12/08	5	14.40	0	0.00	14.25	5	4,334	0.12%
2021/12/07	0	0.00	2	14.15	14.25	-2	4,314	-0.05%
2021/12/03	0	0.00	1	14.10	14.10	-1	4,295	-0.02%
2021/12/02	5	14.16	2	14.30	14.00	3	4,294	0.07%
2021/12/01	5	14.30	3	14.20	14.40	2	4,276	0.05%
2021/11/30	16	14.38	14	14.29	14.20	2	4,271	0.05%
2021/11/29	2	13.85	0	0.00	14.00	2	4,261	0.05%
2021/11/26	1	14.50	1	14.85	14.35	0	4,240	0.00%
2021/11/23	15	15.03	1.3	14.63	14.50	13.7	4,130	0.33%
2021/11/22	18.2	15.34	22.3	15.44	15.45	-4.1	4,029	-0.10%
2021/11/19	10.2	15.24	45	15.93	15.00	-34.8	3,938	-0.88%
2021/11/18	0	0.00	4	14.50	14.50	-4	3,724	-0.11%
2021/11/17	0	0.00	2	14.80	14.85	-2	3,697	-0.05%
2021/11/16	2	14.73	0	0.00	14.65	2	3,658	0.05%
2021/11/15	0	0.00	0.5	14.70	14.75	-0.5	3,621	-0.01%
2021/11/12	4	14.31	0	0.00	14.25	4	3,583	0.11%
2021/11/11	1	14.70	5.4	14.74	14.50	-4.4	3,544	-0.12%
2021/11/10	10	14.86	28	14.91	14.80	-18	3,500	-0.51%
2021/11/09	1.5	14.88	1	14.95	14.90	0.5	3,405	0.01%
2021/11/08	25	14.88	37	14.80	14.45	-12	3,316	-0.36%
2021/11/05	61.5	14.38	46.1	14.59	14.60	15.4	3,235	0.48%
2021/11/04	14	14.46	2	14.25	13.90	12	2,989	0.40%
2021/11/03	0	0.00	10	13.90	14.05	-10	2,905	-0.34%
2021/10/29	0	0.00	2	13.80	13.80	-2	2,874	-0.07%
2021/10/28	1	13.95	0	0.00	13.80	1	2,862	0.03%
2021/10/26	2	14.00	0	0.00	13.95	2	2,841	0.07%
2021/10/25	1	13.95	3	13.88	14.25	-2	2,817	-0.07%
2021/10/22	2	13.58	10	13.50	13.50	-8	2,768	-0.29%
2021/10/21	15	13.85	3	13.55	13.65	12	2,764	0.43%
2021/10/19	0	0.00	0	13.65	13.65	0	2,751	0.00%
2021/10/15	0	0.00	1	13.75	13.75	-1	2,752	-0.04%
2021/10/14	86.2	14.43	95	14.90	14.00	-8.8	2,684	-0.33%
2021/10/13	89	14.56	86	14.59	14.15	3	2,369	0.13%
2021/10/08	0	0.00	6	14.20	14.00	-6	2,126	-0.28%
2021/10/07	0	0.00	3	13.75	13.70	-3	2,129	-0.14%
2021/10/05	0	0.00	2	13.70	13.60	-2	2,257	-0.09%
2021/09/30	5	14.00	0	0.00	14.10	5	3,038	0.16%
2021/09/28	0	0.00	3	13.95	14.00	-3	3,079	-0.10%
2021/09/27	0	0.00	11	14.07	14.20	-11	3,144	-0.35%
2021/09/23	0	0.00	1	14.25	14.25	-1	3,697	-0.03%
2021/09/22	1	13.70	0	0.00	14.10	1	3,997	0.03%
2021/09/17	11	13.71	10.4	14.20	14.25	0.6	3,984	0.01%
2021/09/16	39	14.29	98	14.37	14.20	-59	3,945	-1.50%
2021/09/15	197	14.92	154	14.91	15.05	43	3,803	1.13%	大買/大賣/
2021/09/14	133	14.40	135.2	14.39	14.35	-2.1	3,329	-0.06%	大買/大賣/
2021/09/13	17	13.36	30	13.81	13.75	-13	3,068	-0.42%
2021/09/09	0	0.00	1	12.80	12.55	-1	3,375	-0.03%
2021/09/07	0	0.00	2	12.50	12.45	-2	3,785	-0.05%
2021/09/06	1	12.70	0	0.00	12.55	1	3,817	0.03%
2021/09/03	2	12.78	0	0.00	12.80	2	3,817	0.05%
2021/09/02	0.1	13.25	0	0.00	12.90	0.1	3,821	0.00%
2021/08/31	0	0.00	1	12.80	12.90	-1	3,881	-0.03%
2021/08/30	0	0.00	6	12.80	12.85	-6	3,886	-0.15%
2021/08/26	0	0.00	3	12.65	12.65	-3	3,890	-0.08%
2021/08/25	0	0.00	5	12.50	12.45	-5	3,898	-0.13%
2021/08/23	2	12.20	0	0.00	12.30	2	3,907	0.05%
2021/08/19	5	12.05	0	0.00	11.90	5	3,899	0.13%
2021/08/18	12	12.08	0	0.00	12.40	12	3,891	0.31%
2021/08/16	4	12.49	0	0.00	12.40	4	3,886	0.10%
2021/08/13	1	13.00	0	0.00	12.90	1	3,869	0.03%
2021/08/12	2	13.20	1	13.30	13.25	1	3,860	0.03%
2021/08/11	1	13.30	3	13.60	13.40	-2	3,850	-0.05%
2021/08/10	2	13.03	0	0.00	13.10	2	3,810	0.05%
2021/08/05	3	13.43	0	0.00	13.45	3	3,812	0.08%
2021/08/02	1	13.45	0	0.00	13.45	1	3,872	0.03%
2021/07/30	3	13.62	0	0.00	13.50	3	3,871	0.08%
2021/07/23	1	13.75	5	13.82	13.85	-4	3,864	-0.10%
2021/07/21	1	14.00	2	13.85	13.80	-1	3,857	-0.03%
2021/07/19	0	0.00	11	14.82	14.85	-11	3,802	-0.29%
2021/07/16	1	14.35	0	0.00	14.35	1	3,739	0.03%
2021/07/15	1	14.55	1	14.85	14.45	0	3,727	0.00%
2021/07/14	0	0.00	3	14.47	14.40	-3	3,710	-0.08%
2021/07/13	1	14.25	4	14.28	14.15	-3	3,700	-0.08%
2021/07/12	15	14.77	0	0.00	14.65	15	3,638	0.41%
2021/07/09	113.3	15.40	116	15.55	14.90	-2.7	3,550	-0.08%	大買/大賣/
2021/07/08	7	14.79	11	14.58	15.20	-4	2,989	-0.13%
2021/07/07	2	13.98	1	14.10	14.10	1	2,773	0.04%
2021/07/06	8	14.01	3	13.90	13.80	5	2,745	0.18%
2021/07/05	8	14.05	23	14.13	14.05	-15	2,725	-0.55%
2021/07/02	31	14.08	33	14.45	14.00	-2	2,697	-0.07%
2021/07/01	16	14.57	42	14.58	14.45	-26	2,627	-0.99%
2021/06/30	165	15.41	58	15.45	15.15	107	2,509	4.26%	大買/鉅額交易
2021/06/29	57	14.17	130	14.25	14.65	-73	2,051	-3.56%	大賣/
2021/06/28	2	13.43	2	13.55	13.35	0	1,713	0.00%
2021/06/24	5	13.50	2	13.68	13.80	3	1,660	0.18%
2021/06/23	0	0.00	9.3	13.67	13.50	-9.3	1,645	-0.56%
2021/06/22	0	0.00	6	13.90	13.80	-6	1,607	-0.37%
2021/06/21	13	13.90	7	14.03	14.05	6	1,553	0.39%
2021/06/18	56	14.48	11	14.45	14.50	45	1,471	3.06%
2021/06/17	57	14.22	87	14.23	14.20	-30	1,199	-2.50%
2021/06/16	5	13.30	0.3	13.25	13.30	4.7	808	0.58%
2021/06/15	65	13.09	0	0.00	13.50	65	792	8.20%
2021/06/10	0	0.00	2	12.90	12.85	-2	760	-0.26%
2021/06/08	12	13.69	3	13.80	13.25	9	737	1.22%
2021/06/01	3	13.00	0	0.00	13.00	3	659	0.46%
2021/05/26	0	0.00	0.3	12.55	12.65	-0.3	642	-0.04%
2021/05/25	0	0.00	3	12.50	12.50	-3	641	-0.47%
2021/05/07	3	12.95	0	0.00	12.85	3	548	0.55%
2021/05/05	0	0.00	5	12.50	12.45	-5	541	-0.92%
2021/04/29	1	13.35	1	13.25	13.15	0	536	0.00%
2021/04/28	0	0.00	1	13.00	13.35	-1	507	-0.20%
2021/04/27	1	12.65	0	0.00	12.65	1	482	0.21%
2021/04/20	0	0.00	10	12.88	12.85	-10	449	-2.23%
2021/04/16	1	12.55	0	0.00	12.75	1	437	0.23%
2021/04/15	1	12.35	0	0.00	12.45	1	422	0.24%
2021/04/14	3	12.48	2	12.30	12.30	1	424	0.24%
2021/04/06	0	0.00	0.8	12.15	12.25	-0.8	440	-0.19%
2021/04/01	0	0.00	22.3	12.20	12.25	-22.3	439	-5.09%
2021/03/29	0	0.00	2	12.10	12.15	-2	425	-0.47%
2021/03/15	1	11.95	0.1	12.00	11.90	0.9	403	0.22%
2021/03/12	0	0.00	0.3	11.95	11.90	-0.3	402	-0.07%
2021/03/04	0	0.00	0.1	12.00	11.95	-0.1	436	-0.01%
2021/02/26	0	0.00	1	12.00	11.90	-1	444	-0.23%
2021/02/25	0	0.00	2	12.05	12.05	-2	445	-0.45%
2021/02/24	6	12.10	0	0.00	12.05	6	448	1.34%
2021/02/22	2	12.00	0	0.00	12.05	2	451	0.44%
2021/01/28	0	0.00	10	11.40	11.35	-10	468	-2.13%
2021/01/21	0	0.00	4	11.65	11.55	-4	455	-0.88%
2021/01/20	0	0.00	1	11.70	11.60	-1	463	-0.22%
2021/01/13	2	11.88	0	0.00	11.85	2	480	0.42%
2021/01/11	1	12.00	0	0.00	12.00	1	472	0.21%
2021/01/06	1	12.25	0	0.00	12.05	1	473	0.21%
2021/01/05	1	12.40	0	0.00	12.30	1	470	0.21%
2020/12/31	2	12.85	6	13.00	12.80	-4	474	-0.84%
2020/12/24	0	0.00	1	12.20	12.25	-1	412	-0.24%
2020/12/22	0	0.00	20	12.30	12.15	-20	419	-4.76%
2020/12/21	0	0.00	1	12.20	12.15	-1	426	-0.23%
2020/12/18	1	12.30	0	0.00	12.20	1	433	0.23%
2020/12/17	0	0.00	7	12.20	12.20	-7	442	-1.58%
2020/12/11	1	12.45	0	0.00	12.55	1	466	0.21%
2020/12/10	0	0.00	4	12.35	12.40	-4	469	-0.85%
2020/12/09	1	12.30	0	0.00	12.35	1	474	0.21%
2020/12/04	2	12.85	2	12.80	12.70	0	604	0.00%
2020/12/02	2	13.00	0	0.00	13.00	2	620	0.32%
2020/12/01	0	0.00	0.2	12.90	12.95	-0.2	620	-0.03%
2020/11/25	0	0.00	3	13.00	12.85	-3	657	-0.46%
2020/11/20	0.1	12.80	0	0.00	12.65	0.1	661	0.02%
2020/11/16	0	0.00	3	12.45	12.40	-3	696	-0.43%
2020/11/10	1	12.15	0	0.00	12.15	1	717	0.14%
2020/11/06	0	0.00	11.9	12.42	12.45	-11.9	743	-1.60%
2020/11/05	1	12.10	0	0.00	12.15	1	758	0.13%
2020/10/29	2	11.88	0	0.00	11.90	2	806	0.25%
2020/10/27	0.1	12.50	0	12.55	12.40	0.1	817	0.02%
2020/10/26	1	12.60	0	0.00	12.60	1	821	0.12%
2020/10/21	0	0.00	10.3	12.75	12.70	-10.3	925	-1.11%
2020/10/16	2	12.83	0	0.00	12.75	2	1,095	0.18%
2020/10/15	0	0.00	3	12.90	12.95	-3	1,169	-0.26%
2020/10/12	2	13.00	40	12.90	12.80	-38	1,549	-2.45%
2020/10/06	1	13.35	0	0.00	13.40	1	1,881	0.05%
2020/10/05	1	13.20	0	0.00	13.25	1	2,350	0.04%
2020/09/24	0	0.00	10	13.40	13.40	-10	2,506	-0.40%
2020/09/16	1	14.00	0	0.00	14.10	1	2,492	0.04%
2020/09/11	1	14.40	0	0.00	14.35	1	2,486	0.04%
2020/09/10	0	0.00	7	14.94	15.15	-7	2,462	-0.28%
2020/09/04	0	0.00	15	14.90	15.05	-15	2,376	-0.63%
2020/08/27	1	14.50	0	0.00	14.50	1	2,617	0.04%
2020/08/26	10	14.73	0	0.00	14.70	10	2,712	0.37%
2020/08/25	0	0.00	5	14.65	14.70	-5	2,715	-0.18%
2020/08/20	2	14.20	0	0.00	13.85	2	2,702	0.07%
2020/08/18	1	14.70	0	0.00	14.60	1	2,676	0.04%
2020/08/14	1	14.85	0	0.00	14.90	1	2,665	0.04%
2020/08/13	0	0.00	12	14.90	14.90	-12	2,666	-0.45%
2020/08/12	1	14.85	12	14.81	14.80	-11	2,654	-0.41%
2020/08/11	1	15.00	0	0.00	15.00	1	2,645	0.04%
2020/08/10	0	0.00	3	15.63	15.65	-3	2,629	-0.11%
2020/08/07	0	0.00	23	15.67	15.60	-23	2,641	-0.87%
2020/08/04	0	0.00	24	15.61	15.60	-24	2,732	-0.88%
2020/08/03	1	15.55	0	0.00	15.50	1	2,779	0.04%
2020/07/31	6	15.80	0	0.00	15.85	6	2,797	0.21%
2020/07/30	4	16.09	0	0.00	16.10	4	2,823	0.14%
2020/07/29	45	15.96	0	0.00	16.10	45	2,857	1.58%
2020/07/28	1	15.40	21	15.60	15.55	-20	3,058	-0.65%
2020/07/27	2	16.28	35	16.40	15.65	-33	3,048	-1.08%
2020/07/24	18	16.75	30	16.50	16.60	-12	3,000	-0.40%
2020/07/23	7	17.10	1	17.15	17.05	6	2,987	0.20%
2020/07/22	10	17.35	2	17.43	17.45	8	2,935	0.27%
2020/07/21	4	17.50	3	17.73	17.30	1	2,880	0.03%
2020/07/20	40	17.36	6	17.46	17.30	34	2,831	1.20%
2020/07/17	140	17.59	4	17.71	16.90	136	2,780	4.89%	大買/鉅額交易
2020/07/16	1	16.25	0	0.00	16.45	1	2,509	0.04%
2020/07/15	10	16.55	1	16.40	16.30	9	2,502	0.36%
2020/07/14	1	16.50	10	16.56	16.50	-9	2,478	-0.36%
2020/07/13	0	0.00	193	16.88	16.90	-193	2,447	-7.89%	大賣/鉅額交易
2020/07/10	225	16.57	8	16.60	16.45	217	2,219	9.78%	大買/鉅額交易
2020/07/09	2	15.00	0	0.00	15.35	2	1,781	0.11%
2020/07/07	2	15.70	4	15.58	15.60	-2	1,824	-0.11%
2020/07/06	3	15.00	0	0.00	15.05	3	1,730	0.17%
2020/07/03	1	14.75	0	0.00	14.75	1	1,724	0.06%
2020/07/02	0	0.00	1	14.80	14.75	-1	1,723	-0.06%
2020/07/01	0	0.00	2	14.85	14.80	-2	1,722	-0.12%
2020/06/18	0	0.00	4	15.00	14.95	-4	1,724	-0.23%
2020/06/16	1	14.45	0	0.00	14.55	1	1,728	0.06%
2020/06/11	4	14.24	1	14.35	14.25	3	1,746	0.17%
2020/06/05	1	15.20	0	0.00	15.40	1	1,717	0.06%
2020/06/03	4	15.76	2	15.78	15.90	2	1,594	0.13%
2020/06/02	0	0.00	1	15.50	15.70	-1	1,467	-0.07%
2020/05/27	0	0.00	25	14.15	14.15	-25	1,365	-1.83%
2020/05/25	0	0.00	0	14.05	14.05	0	1,382	0.00%
2020/05/13	1	14.35	0	0.00	14.15	1	1,401	0.07%
2020/05/12	1	14.05	1	14.00	14.10	0	1,413	0.00%
2020/05/11	2	15.50	0	0.00	15.40	2	1,343	0.15%
2020/05/08	6	16.06	0	0.00	15.80	6	1,325	0.45%
2020/05/07	10	16.13	33.2	16.04	16.15	-23.2	1,281	-1.81%
2020/05/06	0	0.00	3	16.00	15.95	-3	1,258	-0.24%
2020/05/05	18	16.01	7	16.09	15.95	11	1,229	0.89%
2020/05/04	8	15.93	7	16.30	15.95	1	1,196	0.08%
2020/04/29	0	0.00	1	14.80	14.60	-1	997	-0.10%
2020/04/28	0	0.00	5	14.55	14.85	-5	997	-0.50%
2020/04/27	12	14.33	10	14.45	14.45	2	1,004	0.20%
2020/04/24	0	0.00	5	14.45	14.45	-5	1,036	-0.48%
2020/04/23	0	0.00	20	14.60	14.40	-20	1,048	-1.91%
2020/04/22	3	14.42	0	0.00	14.30	3	1,061	0.28%
2020/04/17	30	14.26	0	0.00	14.20	30	1,152	2.60%
2020/04/16	8	14.15	13	14.30	14.50	-5	1,370	-0.36%
2020/04/15	0	14.20	5	14.30	14.25	-5	1,377	-0.36%
2020/04/14	5	14.15	0	0.00	14.10	5	1,348	0.37%
2020/04/13	7	13.95	7	14.33	14.00	0	1,317	0.00%
2020/04/10	0	0.00	5	13.00	13.10	-5	1,243	-0.40%
2020/03/25	0	0.00	5	11.50	11.15	-5	1,216	-0.41%
2020/03/23	0	0.00	2	10.13	10.10	-2	1,208	-0.17%
2020/03/20	0	0.00	1	10.20	10.80	-1	1,215	-0.08%
2020/03/18	0	0.00	10	11.40	11.30	-10	1,199	-0.83%
2020/03/12	0	0.00	6	13.20	13.05	-6	1,163	-0.52%
2020/03/09	0	0.00	10	14.75	14.60	-10	1,144	-0.87%
2020/02/27	5	14.95	5	15.20	14.95	0	1,136	0.00%
2020/02/26	5	15.00	1	15.05	15.05	4	1,118	0.36%
2020/02/25	20	15.00	0	0.00	15.00	20	1,115	1.79%
2020/02/21	0	0.00	7.1	15.35	15.35	-7.1	1,107	-0.64%
2020/02/20	1	15.45	0	0.00	15.45	1	1,106	0.09%
2020/02/18	0	0.00	5	15.30	15.25	-5	1,109	-0.45%
2020/02/17	5	15.26	0	0.00	15.25	5	1,111	0.45%
2020/02/14	10	15.87	0	0.00	15.60	10	1,124	0.89%
2020/02/13	0	0.00	20	15.30	15.60	-20	1,090	-1.83%
2020/02/11	5	15.30	0	0.00	15.30	5	1,066	0.47%
2020/02/10	1	15.75	0	0.00	15.80	1	1,045	0.10%
2020/02/07	4	15.60	0	0.00	15.65	4	1,034	0.39%
2020/02/06	0	0.00	1	15.80	15.95	-1	1,044	-0.10%
2020/02/04	6	15.54	0	0.00	15.75	6	1,023	0.59%
2020/01/31	1	15.35	0	0.00	15.25	1	976	0.10%
2020/01/30	0	0.00	1	15.20	15.20	-1	961	-0.10%
2020/01/20	2	16.83	0	0.00	16.80	2	919	0.22%
2020/01/16	1	16.30	2.2	16.53	16.40	-1.2	865	-0.13%
2020/01/15	0	0.00	2	17.00	16.65	-2	826	-0.24%
2020/01/14	0	0.00	1	16.40	16.55	-1	774	-0.13%
2020/01/10	11	16.87	5	16.70	16.85	6	684	0.88%
2020/01/09	1	16.10	8	16.10	16.10	-7	451	-1.55%
2020/01/03	0	0.00	10	14.90	14.70	-10	443	-2.25%
2019/12/30	0	0.00	1	14.80	14.80	-1	508	-0.20%
2019/12/27	1	14.80	0	0.00	14.80	1	507	0.20%
2019/12/26	0	0.00	1	14.85	14.90	-1	506	-0.20%
2019/12/17	1	14.70	1	15.10	14.65	0	494	0.00%
2019/12/16	1	14.65	0	0.00	14.80	1	484	0.21%
2019/11/21	2	13.95	0	0.00	14.15	2	479	0.42%
2019/11/05	0	0.00	7	14.89	14.70	-7	526	-1.33%
2019/10/28	0	0.00	1	14.40	14.40	-1	522	-0.19%
2019/10/25	0	0.00	3	14.50	14.45	-3	521	-0.57%
2019/10/23	0	0.00	1	14.45	14.40	-1	534	-0.19%
2019/10/21	1	14.40	3	14.32	14.50	-2	559	-0.36%
2019/10/08	1	13.80	0	0.00	13.85	1	690	0.14%
2019/10/04	2	14.20	7	14.68	14.00	-5	710	-0.70%
2019/09/26	1	13.80	0	0.00	13.80	1	803	0.12%
2019/09/25	1	13.80	0	0.00	13.75	1	804	0.12%
2019/09/24	2	13.98	0	0.00	13.90	2	806	0.25%
2019/09/23	1	13.80	0	0.00	13.80	1	805	0.12%
2019/09/20	1	13.90	0	0.00	13.90	1	805	0.12%
2019/09/19	2	13.90	0	0.00	13.90	2	809	0.25%
2019/09/17	1	14.00	0	0.00	14.05	1	816	0.12%
2019/09/11	1	14.20	0	0.00	14.10	1	824	0.12%
2019/09/09	1	14.50	0	0.00	14.35	1	825	0.12%
2019/08/27	2	13.95	0	0.00	13.95	2	862	0.23%
2019/08/22	0	0.00	1	14.60	14.50	-1	946	-0.11%
2019/08/21	2	14.45	0	0.00	14.65	2	949	0.21%
2019/08/20	1	14.70	0	0.00	14.70	1	964	0.10%
2019/08/19	23	14.56	26	14.96	14.95	-3	1,001	-0.30%
2019/08/16	6	14.17	0	0.00	14.25	6	948	0.63%
2019/08/12	4	13.90	0	0.00	13.85	4	957	0.42%
2019/07/29	1	15.00	0	0.00	15.00	1	1,091	0.09%
2019/07/25	1	14.70	0	0.00	14.75	1	1,105	0.09%
2019/07/18	10	15.10	0	0.00	15.10	10	1,142	0.88%
2019/07/17	0	0.00	10	15.75	15.55	-10	1,133	-0.88%
2019/07/16	0	0.00	14	17.44	17.25	-14	1,126	-1.24%
2019/07/15	1	17.10	0	0.00	17.25	1	1,136	0.09%
2019/07/11	4	16.90	20	16.95	16.85	-16	1,143	-1.40%
2019/07/10	0	0.00	2	17.10	17.05	-2	1,157	-0.17%
2019/07/09	6	16.88	0	0.00	17.00	6	1,186	0.51%
2019/07/08	16	17.04	0	0.00	17.00	16	1,196	1.34%
2019/07/04	17	16.99	14	17.39	17.10	3	1,297	0.23%
2019/07/01	0	0.00	8	16.20	16.20	-8	1,321	-0.61%
2019/06/26	9	15.92	4	15.90	16.10	5	1,646	0.30%
2019/06/25	2	16.10	0	0.00	16.05	2	1,677	0.12%
2019/06/19	0	0.00	10	16.55	16.60	-10	1,929	-0.52%
2019/06/13	0	0.00	6	16.25	16.30	-6	2,120	-0.28%
2019/06/11	9	16.39	19	16.41	16.45	-10	2,159	-0.46%
2019/06/06	2	16.45	0	0.00	16.50	2	2,211	0.09%
2019/06/03	2	16.70	0	0.00	16.70	2	2,220	0.09%
2019/05/31	5	17.00	10	16.90	16.90	-5	2,205	-0.23%
2019/05/30	0	0.00	5	17.10	17.10	-5	2,200	-0.23%
2019/05/29	9	16.52	2	17.00	17.05	7	2,177	0.32%
2019/05/24	10	16.55	2	16.50	16.50	8	2,147	0.37%
2019/05/20	2	15.90	0	0.00	15.70	2	2,228	0.09%
2019/05/16	0	0.00	1	16.30	16.20	-1	2,244	-0.04%
2019/05/15	1	16.55	5	15.90	16.50	-4	2,260	-0.18%
2019/05/13	5	15.60	5	15.80	15.55	0	2,289	0.00%
2019/05/10	0	0.00	1	16.25	16.00	-1	2,319	-0.04%
2019/05/09	0	0.00	4	16.51	16.20	-4	2,307	-0.17%
2019/05/07	0	16.75	9	16.81	16.80	-9	2,289	-0.39%
2019/05/06	6	16.76	20	16.89	16.90	-14	2,288	-0.61%
2019/05/02	1	16.45	5	16.40	16.45	-4	2,248	-0.18%
2019/04/30	0	0.00	3	16.20	16.25	-3	2,228	-0.13%
2019/04/29	12	16.15	9	16.37	16.10	3	2,226	0.13%
2019/04/26	6	16.33	5	16.60	16.60	1	2,212	0.05%
2019/04/24	10	16.63	0	0.00	16.50	10	2,189	0.46%
2019/04/23	1	16.85	0	0.00	16.75	1	2,177	0.05%
2019/04/19	20	16.93	15	17.05	17.10	5	2,160	0.23%
2019/04/18	11	16.49	0	0.00	16.20	11	2,101	0.52%
2019/04/17	6	16.83	11	16.90	16.80	-5	2,080	-0.24%
2019/04/16	15	16.84	0	0.00	16.75	15	2,083	0.72%
2019/04/15	5	16.95	16	17.06	17.00	-11	2,143	-0.51%
2019/04/12	3	17.37	0	0.00	17.25	3	2,113	0.14%
2019/04/11	18	17.55	22	17.37	17.45	-4	2,091	-0.19%
2019/04/10	1	16.90	6	17.03	17.15	-5	2,014	-0.25%
2019/04/09	13	16.78	0	0.00	17.00	13	2,016	0.64%
2019/04/08	5	16.90	5	16.90	16.95	0	2,101	0.00%
2019/04/03	3	17.40	5	17.33	17.40	-2	2,058	-0.10%
2019/04/02	25	17.53	13	17.53	17.20	12	1,996	0.60%
2019/04/01	0	0.00	4	16.70	17.15	-4	1,914	-0.21%
2019/03/29	3	16.75	4	16.70	16.60	-1	1,818	-0.06%
2019/03/27	5	16.00	0	0.00	16.25	5	1,629	0.31%
2019/03/26	7	16.54	0	0.00	16.05	7	1,603	0.44%
2019/03/25	0	0.00	2	16.00	16.15	-2	1,549	-0.13%
2019/03/22	2	15.95	1	15.75	16.00	1	1,500	0.07%
2019/03/21	1	15.50	2	15.50	15.50	-1	1,350	-0.07%
2019/03/20	5	14.20	0	0.00	14.10	5	1,221	0.41%
2019/03/15	10	14.05	5	14.00	14.05	5	1,145	0.44%
2019/03/13	0	0.00	2	14.00	13.90	-2	1,130	-0.18%
2019/03/12	0	0.00	1	14.00	13.90	-1	1,130	-0.09%
2019/03/11	0	0.00	1	13.70	13.55	-1	1,116	-0.09%
2019/03/08	1	13.25	0	0.00	13.35	1	1,137	0.09%
2019/03/06	2	13.65	0	0.00	13.60	2	1,147	0.17%
2019/02/26	0	0.00	1	13.70	13.55	-1	1,148	-0.09%
2019/02/22	2	14.15	2	14.30	13.85	0	1,125	0.00%
2019/02/21	0	13.65	0	0.00	13.65	0	1,060	0.00%
2019/02/20	2	13.80	0	0.00	13.80	2	1,054	0.19%
2019/02/19	0	0.00	4	13.98	13.85	-4	1,043	-0.38%
2019/02/18	0	0.00	31	13.73	13.65	-31	1,049	-2.95%
2019/02/15	12	13.76	0	0.00	13.65	12	1,060	1.13%
2019/02/14	1	14.15	10	13.80	13.70	-9	1,076	-0.84%
2019/02/13	10	14.10	1	14.15	13.95	9	1,110	0.81%
2019/02/12	10	13.20	1	13.55	13.30	9	1,063	0.85%
2019/02/11	10	13.35	2	13.30	13.30	8	1,055	0.76%
2019/01/29	1	12.95	0	0.00	12.80	1	1,011	0.10%
2019/01/16	0	0.00	10	12.85	12.90	-10	991	-1.01%
2019/01/08	1	13.00	5	12.95	12.90	-4	965	-0.41%
2019/01/07	19	13.06	0	0.00	13.25	19	945	2.01%
2019/01/02	4	12.88	3	12.70	12.80	1	880	0.11%
2018/12/28	25	12.55	0	0.00	12.80	25	841	2.97%
2018/12/27	13	12.98	5	12.64	12.55	8	821	0.97%
2018/12/13	0	0.00	20	11.90	11.90	-20	763	-2.62%
2018/12/06	0	0.00	25	12.23	11.80	-25	772	-3.24%
2018/12/05	10	12.75	10	12.85	12.50	0	745	0.00%
2018/12/04	35	13.24	2	13.30	13.20	33	725	4.55%
2018/11/30	0	0.00	40	12.56	12.65	-40	672	-5.95%
2018/11/28	30	12.65	0	0.00	12.70	30	643	4.66%
2018/11/26	10	12.75	2	13.00	12.65	8	627	1.27%
2018/11/23	10	12.60	1	12.55	12.60	9	612	1.47%
2018/11/22	1	12.65	0	0.00	12.40	1	609	0.16%
2018/11/20	0	0.00	1	12.70	12.60	-1	620	-0.16%
2018/11/19	0	0.00	5	12.90	12.90	-5	614	-0.81%
2018/11/14	10	13.40	2	12.90	12.95	8	572	1.40%
2018/11/13	0	0.00	1	12.95	13.10	-1	545	-0.18%
2018/11/12	3	13.22	0	0.00	13.10	3	543	0.55%
2018/10/26	0	0.00	2	11.15	11.00	-2	517	-0.39%
2018/10/12	2	11.00	0	0.00	10.95	2	500	0.40%
2018/08/29	0	0.00	1	13.95	13.75	-1	649	-0.15%
2018/08/28	1	13.75	0	0.00	13.55	1	717	0.14%
2018/08/22	0	0.00	2	13.10	13.00	-2	796	-0.25%
2018/08/17	0	0.00	1	13.10	13.10	-1	862	-0.12%
2018/06/19	0	0.00	1	15.55	15.50	-1	1,181	-0.08%
2018/06/12	5	16.47	1	16.50	16.15	4	1,348	0.30%
2018/06/06	0	0.00	1	15.70	15.60	-1	1,342	-0.07%
2018/06/05	2	16.25	1	16.00	15.95	1	1,324	0.08%
2018/05/31	0	0.00	1	15.70	15.65	-1	1,229	-0.08%
2018/05/29	3	15.55	0	0.00	15.60	3	1,140	0.26%
2018/05/09	0	0.00	10	14.95	14.90	-10	1,112	-0.90%
2018/04/26	0	0.00	2	15.03	14.95	-2	1,173	-0.17%
2018/04/25	5	15.45	0	0.00	15.45	5	1,175	0.43%
2018/04/24	5	16.20	0	0.00	15.55	5	1,190	0.42%
2018/04/23	1	15.70	0	0.00	15.85	1	1,213	0.08%
2018/04/19	1	15.80	1	15.80	15.70	0	1,369	0.00%
2018/04/16	2	16.20	0	0.00	15.95	2	1,480	0.14%
2018/04/09	0	0.00	30	16.35	16.05	-30	1,583	-1.90%
2018/04/03	7	16.04	52	15.77	16.25	-45	1,527	-2.95%
2018/04/02	56	15.84	6	15.80	15.95	50	1,466	3.41%
2018/03/26	1	15.85	1	15.80	15.60	0	1,447	0.00%
2018/03/19	0	15.10	0	0.00	15.10	0	1,287	0.00%
2018/03/16	0	14.70	0	0.00	14.70	0	1,236	0.00%
2018/03/15	0	0.00	10	14.43	15.30	-10	1,180	-0.85%
2018/02/23	10	14.30	0	0.00	14.35	10	1,357	0.74%
2018/02/07	0	0.00	3	14.20	14.20	-3	1,497	-0.20%
2018/02/05	2	15.00	0	0.00	15.20	2	1,651	0.12%
2018/01/18	0	0.00	10	16.45	16.40	-10	2,285	-0.44%
2018/01/17	0	0.00	195	16.79	16.60	-195	2,279	-8.56%	大賣/鉅額交易
2018/01/16	87	17.70	75	17.24	17.00	12	2,252	0.53%
2018/01/15	190	17.11	1	17.40	17.40	189	2,191	8.62%	大買/鉅額交易
2018/01/12	2	16.80	0	0.00	16.55	2	2,121	0.09%
2018/01/11	1	16.70	5	16.55	16.80	-4	2,071	-0.19%
2018/01/05	0	0.00	1	16.65	16.60	-1	2,024	-0.05%
2018/01/04	0	0.00	11	16.75	16.75	-11	2,005	-0.55%
2018/01/03	4	16.15	39	16.12	16.25	-35	1,974	-1.77%