永捷 (4714)-元富-同大券商分點個股進出

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
21.10
漲跌
▼0.55
漲幅
-2.54%
成交量
5,469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－元富-同大券商分點個股進出

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

元富-同大券商分點個股進出
元富-同大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
2024/05/08	2	21.50	0	0.00	21.65	2	16,078	0.01%
2024/05/07	2	21.23	1	21.55	21.40	1	16,039	0.01%
2024/05/06	7	21.61	11	21.88	21.15	-4	15,949	-0.03%
2024/05/03	29	23.86	19.1	24.33	22.60	9.9	15,703	0.06%
2024/05/02	0	0.00	13	23.25	23.25	-13	14,788	-0.09%
2024/04/29	0	20.55	5	20.30	20.90	-5	14,907	-0.03%
2024/04/26	5	19.95	0	0.00	20.00	5	14,890	0.03%
2024/04/25	1	20.75	9	20.31	20.25	-8	14,841	-0.05%
2024/04/24	14	20.70	24	20.58	20.55	-10	14,771	-0.07%
2024/04/23	1	19.95	1	20.15	19.70	0	14,627	0.00%
2024/04/22	10	20.18	1	20.50	20.00	9	14,591	0.06%
2024/04/19	1	19.15	8	19.50	19.50	-7	14,502	-0.05%
2024/04/18	0	0.00	5	20.35	20.40	-5	14,417	-0.03%
2024/04/17	2	20.70	2	20.80	20.80	0	14,364	0.00%
2024/04/16	8	20.03	2	20.08	19.95	6	14,312	0.04%
2024/04/15	1	22.00	21.1	21.76	21.25	-20.1	14,175	-0.14%
2024/04/12	1	22.40	0	0.00	22.30	1	14,070	0.01%
2024/04/11	16	22.74	14	22.46	22.70	2	13,992	0.01%
2024/04/10	0	0.00	1	22.20	22.30	-1	13,756	-0.01%
2024/04/09	8	22.71	24	22.50	22.25	-16	13,680	-0.12%
2024/04/08	39	23.05	8	23.03	23.00	31	13,531	0.23%
2024/04/02	3	23.03	4	22.75	22.95	-1	13,193	-0.01%
2024/04/01	16	23.08	17	23.14	22.85	-1	12,994	-0.01%
2024/03/29	22	22.26	1	22.10	22.10	21	12,758	0.16%
2024/03/28	21.1	23.65	28	23.54	22.50	-7	12,609	-0.06%
2024/03/27	6	22.03	23.4	21.96	22.90	-17.4	11,844	-0.15%
2024/03/26	5	22.50	3	21.77	21.05	2	11,505	0.02%
2024/03/25	6	22.98	10	22.94	22.60	-4	11,366	-0.04%
2024/03/22	13	23.13	6	22.99	22.60	7	11,116	0.06%
2024/03/21	0	22.85	0	0.00	23.00	0	10,689	0.00%
2024/03/20	2	23.05	5	23.26	23.40	-3	10,459	-0.03%
2024/03/19	5.7	22.63	19.7	22.59	22.70	-14	10,056	-0.14%
2024/03/18	22	23.28	20	23.44	22.90	2	9,789	0.02%
2024/03/15	42	22.76	20	22.59	22.65	22	9,190	0.24%
2024/03/14	3	21.40	5.1	22.00	22.00	-2.1	7,989	-0.03%
2024/03/13	3	20.82	6.1	20.16	20.00	-3.1	7,736	-0.04%
2024/03/12	33	21.94	19	21.46	21.55	14	7,475	0.19%
2024/03/11	5	22.21	22	22.50	23.00	-17	7,050	-0.24%
2024/03/07	0	0.00	2	24.65	24.65	-2	6,902	-0.03%
2024/03/06	2	26.90	0	0.00	27.35	2	6,770	0.03%
2024/03/05	1	26.00	2	25.15	26.70	-1	6,686	-0.01%
2024/03/04	0	0.00	5	23.75	24.30	-5	6,652	-0.08%
2024/03/01	0	0.00	1	23.85	23.65	-1	6,621	-0.02%
2024/02/29	0	0.00	0.2	23.40	23.55	-0.2	6,597	0.00%
2024/02/27	0	0.00	4	22.00	22.05	-4	6,519	-0.06%
2024/02/26	0	0.00	11	22.72	22.95	-11	6,430	-0.17%
2024/02/23	8.1	22.50	1	22.75	23.00	7.1	6,300	0.11%
2024/02/22	1	21.35	4.5	21.27	21.45	-3.5	6,018	-0.06%
2024/02/21	9	20.45	14	20.07	20.45	-5	5,832	-0.09%
2024/02/20	86.1	21.33	64	20.27	20.00	22.1	5,720	0.39%
2024/02/19	9	20.04	72	20.14	20.80	-63	4,079	-1.54%
2024/02/16	12	18.40	16.1	18.58	18.95	-4.1	3,185	-0.13%
2024/02/15	63.1	16.54	22	17.03	17.25	41.1	2,817	1.46%
2024/02/05	5	15.58	31	15.59	15.70	-26	2,238	-1.16%
2024/02/02	1	14.40	1	14.30	14.30	0	1,844	0.00%
2024/01/24	3	13.85	0	0.00	13.70	3	1,604	0.19%
2024/01/23	0	0.00	5	14.00	14.30	-5	1,483	-0.34%
2024/01/05	0	0.00	0.4	13.30	13.30	-0.4	1,822	-0.02%
2024/01/04	0	0.00	5	13.25	13.30	-5	1,886	-0.27%
2023/12/27	0	13.60	0	0.00	13.55	0	2,146	0.00%
2023/12/26	0	0.00	0.5	13.50	13.60	-0.5	2,151	-0.02%
2023/12/20	5	13.65	0	0.00	13.65	5	2,126	0.24%
2023/12/06	0	14.20	0	0.00	13.90	0	2,145	0.00%
2023/12/05	0	0.00	2	14.08	14.10	-2	2,134	-0.09%
2023/12/01	0	0.00	3	14.25	14.25	-3	2,104	-0.14%
2023/11/30	1	14.40	0	0.00	14.50	1	2,091	0.05%
2023/11/28	1	14.40	3	14.20	14.25	-2	1,957	-0.10%
2023/11/27	5	14.15	0	0.00	13.75	5	1,861	0.27%
2023/11/24	0	0.00	35	14.03	14.10	-35	1,797	-1.95%
2023/11/21	0	13.90	0	0.00	13.60	0	1,718	0.00%
2023/11/20	1	14.10	3	14.10	13.90	-2	1,698	-0.12%
2023/11/07	0	0.00	2	13.75	13.75	-2	1,573	-0.13%
2023/11/06	0	0.00	1	13.75	13.85	-1	1,582	-0.06%
2023/11/03	1	13.60	0	0.00	13.60	1	1,583	0.06%
2023/10/27	22.1	14.03	0	0.00	13.80	22.1	1,620	1.36%
2023/10/26	0.4	13.90	0	0.00	13.90	0.4	1,608	0.03%
2023/10/25	0.4	14.00	64	14.11	13.90	-63.6	1,588	-4.00%
2023/10/24	1	14.10	0	0.00	14.25	1	1,576	0.06%
2023/10/23	3	14.65	3	14.53	14.00	0	1,541	0.00%
2023/10/19	0	0.00	1	14.00	13.85	-1	1,365	-0.07%
2023/10/17	5	13.90	0	0.00	13.85	5	1,363	0.37%
2023/10/16	65	14.18	23.7	14.01	13.80	41.3	1,334	3.10%
2023/10/12	1	13.20	1	13.15	13.40	0	1,416	0.00%
2023/10/11	4	14.13	0	0.00	14.05	4	1,359	0.29%
2023/10/06	0	0.00	5	14.00	13.85	-5	1,232	-0.41%
2023/10/05	0	0.00	1	13.25	12.95	-1	1,085	-0.09%
2023/10/04	0	0.00	3	13.15	13.10	-3	1,084	-0.28%
2023/10/03	0	0.00	2	13.25	13.30	-2	1,086	-0.18%
2023/09/20	0	0.00	1	13.45	13.40	-1	1,085	-0.09%
2023/09/19	0	0.00	0.1	13.50	13.35	-0.1	1,080	-0.01%
2023/09/18	0	0.00	1	13.80	13.65	-1	1,052	-0.09%
2023/09/15	27	13.08	27	13.25	13.30	0	998	0.00%
2023/08/29	5	12.35	5	12.40	12.45	0	1,097	0.00%
2023/08/24	0	0.00	0.2	12.40	12.45	-0.2	1,153	-0.02%
2023/08/23	0	12.45	0	0.00	12.45	0	1,153	0.00%
2023/08/22	0	0.00	1	12.50	12.45	-1	1,154	-0.09%
2023/08/17	0	0.00	50	12.52	12.55	-50	1,156	-4.32%
2023/08/16	50	12.47	0	0.00	12.45	50	1,155	4.33%
2023/08/15	0.2	12.55	0	0.00	12.50	0.2	1,150	0.02%
2023/08/11	1	12.80	0	0.00	12.75	1	1,133	0.09%
2023/08/08	0	0.00	56	13.60	13.55	-56	1,093	-5.12%
2023/08/07	0	0.00	6	13.75	13.75	-6	1,087	-0.55%
2023/08/04	0	0.00	5	14.05	13.85	-5	1,070	-0.47%
2023/08/02	2	13.30	2	13.30	13.05	0	1,000	0.00%
2023/08/01	14	13.18	0	0.00	13.20	14	995	1.41%
2023/07/26	0	0.00	26	13.33	13.80	-26	946	-2.75%
2023/07/25	3	13.55	0	0.00	13.50	3	943	0.32%
2023/07/24	0	0.00	261	12.82	13.25	-261	935	-27.90%	大賣/鉅額交易
2023/07/21	1	13.20	0	0.00	13.10	1	918	0.11%
2023/07/20	289	13.60	5	13.10	13.20	284	908	31.26%	大買/鉅額交易
2023/07/18	0	0.00	11	13.19	13.15	-11	847	-1.30%
2023/07/17	149	12.91	128	13.13	13.25	21	736	2.85%	大買/大賣/
2023/07/13	5	11.80	0	0.00	12.05	5	729	0.69%
2023/07/11	1	11.90	0	0.00	11.90	1	720	0.14%
2023/07/10	1	12.00	10	12.10	12.00	-9	722	-1.25%
2023/06/30	0	0.00	15	12.20	12.20	-15	688	-2.18%
2023/06/21	0	0.00	0.3	12.40	12.40	-0.3	684	-0.05%
2023/06/15	1	12.30	5	12.40	12.30	-4	673	-0.59%
2023/06/14	1	12.40	0	0.00	12.40	1	671	0.15%
2023/06/09	0	0.00	2	12.93	12.85	-2	660	-0.30%
2023/06/08	0	0.00	9	12.95	12.85	-9	656	-1.37%
2023/06/07	0	0.00	18	13.12	13.05	-18	648	-2.78%
2023/06/06	2	13.20	0	0.00	12.95	2	632	0.32%
2023/06/05	5	13.60	12	13.40	13.40	-7	604	-1.16%
2023/05/26	5	12.18	20	12.10	12.15	-15	442	-3.39%
2023/05/25	32	12.23	0	0.00	12.20	32	445	7.18%
2023/05/18	5	12.10	0	0.00	12.10	5	431	1.16%
2023/05/17	5	12.18	0	0.00	12.15	5	429	1.17%
2023/05/15	25	12.22	0	0.00	12.05	25	422	5.91%
2023/04/28	1	12.40	0	0.00	12.45	1	380	0.26%
2023/04/25	0	12.35	0	0.00	11.95	0	291	0.00%
2023/04/21	0	0.00	1	11.95	11.95	-1	257	-0.39%
2023/04/19	1	12.00	0	0.00	12.00	1	244	0.41%
2023/04/18	3	11.90	51	11.73	12.35	-48	204	-23.49%
2023/04/17	40	11.28	0	0.00	11.25	40	146	27.40%
2023/03/29	0	0.00	10	11.10	11.15	-10	125	-7.96%
2023/03/23	0	11.05	0	0.00	10.90	0	115	0.00%
2023/03/22	0	0.00	0.1	10.80	10.80	-0.1	117	-0.08%
2023/03/17	0	0.00	36	10.96	10.85	-36	114	-31.35%
2023/03/16	0	0.00	40	10.85	10.85	-40	112	-35.56%
2023/03/14	0	0.00	1	10.80	10.80	-1	107	-0.93%
2023/03/03	4	11.13	1	11.05	11.15	3	108	2.76%
2023/02/23	4	11.20	2	11.20	11.30	2	114	1.75%
2023/02/08	0	0.00	3	10.70	10.70	-3	103	-2.91%
2023/02/06	0	0.00	1	10.70	10.70	-1	102	-0.97%
2023/01/05	0	0.00	2	10.45	10.45	-2	109	-1.83%
2023/01/03	0	0.00	2	10.40	10.45	-2	112	-1.78%
2022/12/21	0	0.00	17	10.66	10.60	-17	126	-13.42%
2022/12/20	0	0.00	57	10.81	10.65	-57	127	-44.66%
2022/12/15	37	11.11	0	0.00	11.00	37	131	28.14%
2022/12/14	58	11.04	1	11.10	11.05	57	131	43.37%
2022/12/01	20	11.28	0	0.00	11.25	20	137	14.53%
2022/11/23	0	0.00	2	11.00	10.95	-2	139	-1.44%
2022/11/11	0	0.00	3	10.90	10.55	-3	142	-2.10%
2022/11/01	0	0.00	5	10.40	10.35	-5	166	-3.00%
2022/10/27	0	0.00	10	10.40	10.45	-10	172	-5.81%
2022/10/13	0	0.00	10	10.80	10.40	-10	178	-5.60%
2022/10/12	0	0.00	2	10.75	10.90	-2	177	-1.13%
2022/10/11	0	0.00	2	10.80	10.85	-2	178	-1.12%
2022/10/05	0	0.00	5	11.15	11.05	-5	181	-2.76%
2022/09/29	0	0.00	5	11.02	11.00	-5	192	-2.60%
2022/09/28	0	0.00	14	11.34	10.90	-14	198	-7.04%
2022/09/27	0	0.00	1	11.55	11.50	-1	189	-0.53%
2022/09/26	0	0.00	5	11.50	11.60	-5	195	-2.56%
2022/09/23	1	11.85	0	0.00	11.90	1	205	0.49%
2022/09/20	0	0.00	5	12.01	12.00	-5	216	-2.31%
2022/09/02	0	0.00	5	12.50	12.50	-5	299	-1.67%
2022/08/26	2	12.75	0	0.00	12.75	2	338	0.59%
2022/08/19	0	0.00	5	12.35	12.50	-5	376	-1.33%
2022/08/17	0	0.00	20	12.23	12.35	-20	385	-5.19%
2022/08/11	2	12.60	0	0.00	12.60	2	461	0.43%
2022/08/10	0	0.00	8	12.51	12.70	-8	468	-1.71%
2022/07/01	5	12.40	0	0.00	12.05	5	646	0.77%
2022/06/23	3	13.00	0	0.00	13.00	3	680	0.44%
2022/06/21	2	13.05	0	0.00	13.35	2	698	0.29%
2022/06/20	10	13.10	0	0.00	13.00	10	709	1.41%
2022/06/17	1	13.60	0	0.00	13.60	1	696	0.14%
2022/06/16	2	14.08	0	0.00	13.80	2	703	0.28%
2022/06/10	0	0.00	3	14.20	14.20	-3	702	-0.43%
2022/06/06	3	14.32	0	0.00	14.30	3	707	0.42%
2022/06/02	0	0.00	0.3	14.10	14.20	-0.3	709	-0.05%
2022/05/23	0	0.00	3	14.30	14.15	-3	708	-0.42%
2022/05/16	10	13.05	0	0.00	13.20	10	672	1.49%
2022/05/13	5	13.15	0	0.00	13.15	5	675	0.74%
2022/05/12	0	0.00	2	13.35	13.15	-2	669	-0.30%
2022/05/04	0.3	13.20	0	0.00	13.25	0.3	661	0.05%
2022/04/26	0	0.00	1	13.35	13.20	-1	713	-0.14%
2022/04/25	1	13.20	0	0.00	13.15	1	724	0.14%
2022/04/21	3	13.90	0	0.00	13.60	3	760	0.39%
2022/04/19	30	13.78	0	0.00	13.70	30	773	3.88%
2022/04/18	0	0.00	5	13.17	13.20	-5	791	-0.63%
2022/04/13	0	0.00	5	13.50	13.60	-5	823	-0.61%
2022/04/12	0	0.00	1	13.60	13.50	-1	838	-0.12%
2022/04/11	1	13.45	0	0.00	13.30	1	845	0.12%
2022/04/08	0	0.00	0.2	13.30	13.40	-0.2	859	-0.03%
2022/03/31	0	0.00	10.1	13.95	14.05	-10.1	915	-1.10%
2022/03/25	0	0.00	1	13.90	13.75	-1	932	-0.11%
2022/03/24	1	13.70	0	0.00	13.70	1	921	0.11%
2022/03/23	0	13.90	0	0.00	13.80	0	958	0.00%
2022/03/18	0	0.00	7	13.62	13.95	-7	1,294	-0.54%
2022/03/16	5	13.35	0	0.00	13.15	5	1,603	0.31%
2022/03/10	0	0.00	1	13.15	13.20	-1	1,645	-0.06%
2022/03/09	0	0.00	1	13.00	12.90	-1	1,641	-0.06%
2022/03/08	5	12.74	0	0.00	12.65	5	1,657	0.30%
2022/03/01	0	0.00	1	13.75	13.90	-1	1,720	-0.06%
2022/02/25	1	13.60	0	0.00	13.50	1	1,766	0.06%
2022/02/24	2	13.60	0	0.00	13.40	2	1,866	0.11%
2022/02/22	5	13.90	0	0.00	13.95	5	2,161	0.23%
2022/02/07	0	0.00	1	13.65	13.95	-1	3,028	-0.03%
2022/01/25	1	13.50	0	0.00	13.25	1	3,045	0.03%
2022/01/19	20	14.25	5	14.25	14.15	15	3,061	0.49%
2022/01/18	5	14.10	0	0.00	14.15	5	3,077	0.16%
2022/01/17	5	14.15	0	0.00	14.15	5	3,137	0.16%
2022/01/14	6	13.60	10	13.55	13.65	-4	3,132	-0.13%
2022/01/13	3	13.90	0	0.00	13.85	3	3,135	0.10%
2022/01/12	5	14.00	2	14.15	13.95	3	3,143	0.10%
2022/01/10	2	14.20	0	0.00	14.40	2	3,161	0.06%
2022/01/07	3	14.28	0	0.00	14.30	3	3,243	0.09%
2022/01/06	10	14.25	0	0.00	14.25	10	3,626	0.28%
2022/01/05	3	14.50	0	0.00	14.35	3	3,888	0.08%
2022/01/04	0	0.00	0	14.60	14.55	0	3,879	0.00%
2021/12/29	7.8	14.71	0	0.00	14.85	7.8	3,891	0.20%
2021/12/28	2	14.70	0	0.00	14.55	2	3,868	0.05%
2021/12/27	1	14.50	0	0.00	14.70	1	3,866	0.03%
2021/12/24	11	14.40	0	0.00	14.40	11	3,869	0.28%
2021/12/23	0	0.00	10	14.45	14.40	-10	3,878	-0.26%
2021/12/21	21	14.35	1	14.40	14.45	20	3,877	0.52%
2021/12/20	1	14.30	0	0.00	14.35	1	3,879	0.03%
2021/12/17	0	0.00	1	14.65	14.35	-1	3,885	-0.03%
2021/12/16	16	14.70	18	15.30	14.75	-2	3,883	-0.05%
2021/12/15	14	15.65	1	15.20	15.30	13	3,838	0.34%
2021/12/14	1	15.45	2	15.45	15.40	-1	3,754	-0.03%
2021/12/13	7	15.08	29	15.09	15.20	-22	3,781	-0.58%
2021/12/10	12	14.95	33	14.73	14.70	-21	4,151	-0.51%
2021/12/02	0	0.00	1	14.00	14.00	-1	4,294	-0.02%
2021/11/29	10	14.10	0	0.00	14.00	10	4,261	0.23%
2021/11/26	5	14.80	3	14.30	14.35	2	4,240	0.05%
2021/11/25	3	14.95	0	0.00	14.75	3	4,200	0.07%
2021/11/23	15	14.95	308	15.06	14.50	-293	4,130	-7.09%	大賣/鉅額交易
2021/11/22	5	15.45	6	15.25	15.45	-1	4,029	-0.02%
2021/11/19	313	15.63	10	15.86	15.00	303	3,938	7.69%	大買/鉅額交易
2021/11/18	3	14.40	0	0.00	14.50	3	3,724	0.08%
2021/11/16	0	0.00	6	14.75	14.65	-6	3,658	-0.16%
2021/11/15	10	14.38	8	14.66	14.75	2	3,621	0.06%
2021/11/12	0	0.00	2	14.35	14.25	-2	3,583	-0.06%
2021/11/11	1	14.90	2	14.60	14.50	-1	3,544	-0.03%
2021/11/10	50	15.10	0	15.15	14.80	50	3,500	1.43%
2021/11/09	1	15.00	29	14.91	14.90	-28	3,405	-0.82%
2021/11/08	5	14.85	19.1	14.68	14.45	-14.1	3,316	-0.42%
2021/11/05	13	14.50	63	14.52	14.60	-50	3,235	-1.55%
2021/11/04	2	14.60	0	0.00	13.90	2	2,989	0.07%
2021/11/02	18	13.94	3	13.90	13.80	15	2,893	0.52%
2021/10/29	34	13.90	30	13.85	13.80	4	2,874	0.14%
2021/10/26	5	13.95	0	0.00	13.95	5	2,841	0.18%
2021/10/25	14	13.96	4	13.85	14.25	10	2,817	0.35%
2021/10/21	10	13.60	10	13.55	13.65	0	2,764	0.00%
2021/10/20	1	13.55	1	13.60	13.55	0	2,758	0.00%
2021/10/19	0	0.00	2	13.60	13.65	-2	2,751	-0.07%
2021/10/15	15	13.80	2	13.80	13.75	13	2,752	0.47%
2021/10/14	21	14.85	23	15.03	14.00	-2	2,684	-0.07%
2021/10/13	3	14.55	5	14.15	14.15	-2	2,369	-0.08%
2021/10/08	29	14.14	7	14.00	14.00	22	2,126	1.03%
2021/10/07	10	13.70	0	0.00	13.70	10	2,129	0.47%
2021/10/06	0	0.00	5	13.85	13.45	-5	2,195	-0.23%
2021/10/05	11	13.65	12	13.62	13.60	-1	2,257	-0.04%
2021/10/04	0	0.00	1	13.35	13.30	-1	2,817	-0.04%
2021/10/01	1	13.60	1	13.45	13.70	0	3,027	0.00%
2021/09/30	4	14.20	4	14.15	14.10	0	3,038	0.00%
2021/09/28	0	0.00	3	14.00	14.00	-3	3,079	-0.10%
2021/09/27	0	0.00	2	14.20	14.20	-2	3,144	-0.06%
2021/09/23	15	14.00	0	0.00	14.25	15	3,697	0.41%
2021/09/22	2	13.70	4	14.05	14.10	-2	3,997	-0.05%
2021/09/17	2	13.75	15.1	13.72	14.25	-13.1	3,984	-0.33%
2021/09/16	5	14.45	11	14.53	14.20	-6	3,945	-0.15%
2021/09/15	43	14.94	21	14.99	15.05	22	3,803	0.58%
2021/09/14	15	14.90	22	14.70	14.35	-7	3,329	-0.21%
2021/09/13	0	0.00	30	13.95	13.75	-30	3,068	-0.98%
2021/09/10	5	12.62	5	12.60	12.70	0	3,095	0.00%
2021/09/09	92	12.63	92	12.54	12.55	0	3,375	0.00%
2021/09/08	2	12.33	0	0.00	12.35	2	3,763	0.05%
2021/09/03	0	0.00	2	12.90	12.80	-2	3,817	-0.05%
2021/09/01	5	13.24	0	0.00	13.10	5	3,837	0.13%
2021/08/27	0	0.00	4	12.70	12.70	-4	3,888	-0.10%
2021/08/26	0	0.00	1	12.55	12.65	-1	3,890	-0.03%
2021/08/24	0	0.00	1	12.35	12.10	-1	3,905	-0.03%
2021/08/20	3	11.85	0	0.00	11.80	3	3,907	0.08%
2021/08/19	3	12.00	25	11.90	11.90	-22	3,899	-0.56%
2021/08/17	6	12.42	7	12.35	12.25	-1	3,889	-0.03%
2021/08/16	2	12.80	2	12.40	12.40	0	3,886	0.00%
2021/08/13	3	13.00	1	13.10	12.90	2	3,869	0.05%
2021/08/12	5	13.27	0	0.00	13.25	5	3,860	0.13%
2021/08/11	10	13.44	0	0.00	13.40	10	3,850	0.26%
2021/08/09	0	0.00	5	13.30	13.30	-5	3,809	-0.13%
2021/08/03	0	0.00	5	13.50	13.60	-5	3,855	-0.13%
2021/07/29	1	13.65	0	0.00	13.70	1	3,871	0.03%
2021/07/28	20	13.78	48	14.04	13.60	-28	3,865	-0.72%
2021/07/27	70	13.99	0	0.00	13.80	70	3,855	1.82%
2021/07/26	1	13.80	0	0.00	13.65	1	3,851	0.03%
2021/07/23	3	13.83	2	13.80	13.85	1	3,864	0.03%
2021/07/22	6	13.98	0	0.00	13.70	6	3,879	0.15%
2021/07/20	1	14.40	0	0.00	14.35	1	3,821	0.03%
2021/07/19	11	14.85	1	14.95	14.85	10	3,802	0.26%
2021/07/14	10	14.35	1.1	14.49	14.40	8.9	3,710	0.24%
2021/07/13	16	14.36	25	14.25	14.15	-9	3,700	-0.24%
2021/07/12	0	0.00	6	14.73	14.65	-6	3,638	-0.16%
2021/07/09	6	15.12	10	15.35	14.90	-4	3,550	-0.11%
2021/07/08	0	0.00	10	14.68	15.20	-10	2,989	-0.33%
2021/07/06	6	13.93	10	13.80	13.80	-4	2,745	-0.15%
2021/07/05	1	14.05	10	14.00	14.05	-9	2,725	-0.33%
2021/07/02	1	14.75	1	14.20	14.00	0	2,697	0.00%
2021/07/01	10	15.10	0	0.00	14.45	10	2,627	0.38%
2021/06/30	59	15.23	30	15.32	15.15	29	2,509	1.16%
2021/06/29	19	14.46	1.5	14.65	14.65	17.5	2,051	0.85%
2021/06/24	0	0.00	2	13.60	13.80	-2	1,660	-0.12%
2021/06/23	0	0.00	1	13.50	13.50	-1	1,645	-0.06%
2021/06/22	0	0.00	5	14.00	13.80	-5	1,607	-0.31%
2021/06/21	1	14.30	5	14.00	14.05	-4	1,553	-0.26%
2021/06/18	8	14.39	10	14.55	14.50	-2	1,471	-0.14%
2021/06/17	24	14.13	19	14.22	14.20	5	1,199	0.42%
2021/06/16	10	13.50	0	0.00	13.30	10	808	1.24%
2021/06/08	10	13.56	5	13.30	13.25	5	737	0.68%
2021/05/27	0	0.00	2	12.60	12.70	-2	639	-0.31%
2021/05/25	0	12.45	25	12.50	12.50	-25	641	-3.90%
2021/05/24	10	12.19	0	0.00	12.30	10	636	1.57%
2021/05/03	0	0.00	9	13.00	12.75	-9	543	-1.66%
2021/04/26	0	0.00	1	12.70	12.70	-1	481	-0.21%
2021/04/21	4	12.85	0	0.00	12.85	4	451	0.89%
2021/04/14	0	0.00	20	12.30	12.30	-20	424	-4.72%
2021/04/09	0	0.00	10	12.60	12.70	-10	416	-2.40%
2021/04/08	2	12.50	0	0.00	12.65	2	445	0.45%
2021/04/06	5	12.30	0	0.00	12.25	5	440	1.14%
2021/03/30	15	12.23	5	12.15	12.15	10	427	2.34%
2021/03/23	10	12.30	0	0.00	12.25	10	425	2.35%
2021/03/22	8	12.15	8	12.10	12.15	0	412	0.00%
2021/03/16	5	11.95	25	11.96	12.10	-20	403	-4.96%
2021/03/02	0	12.00	0	0.00	11.90	0	439	0.00%
2021/02/02	0	11.20	0	0.00	11.25	0	454	0.00%
2021/01/15	0	0.00	5	11.94	11.75	-5	476	-1.05%
2021/01/14	10	11.90	0	0.00	11.90	10	475	2.10%
2021/01/12	5	12.06	5	12.05	11.90	0	476	0.00%
2021/01/07	5	12.10	0	0.00	12.25	5	469	1.06%
2021/01/05	8	12.45	0	0.00	12.30	8	470	1.70%
2021/01/04	0	0.00	1	12.65	12.55	-1	476	-0.21%
2020/12/31	8	12.90	17	12.75	12.80	-9	474	-1.90%
2020/12/30	1	12.50	0	0.00	12.55	1	434	0.23%
2020/12/29	16	12.45	0	0.00	12.40	16	425	3.76%
2020/12/22	4	12.30	0	0.00	12.15	4	419	0.95%
2020/12/07	0	0.00	6.1	12.55	12.40	-6.1	598	-1.02%
2020/12/03	0	0.00	14	12.80	12.80	-14	615	-2.27%
2020/11/23	0	0.00	10	12.80	12.70	-10	663	-1.51%
2020/11/19	10	12.70	0	0.00	12.70	10	664	1.50%
2020/11/18	0	0.00	20	12.70	12.70	-20	667	-2.99%
2020/11/17	20	12.50	0	0.00	12.45	20	674	2.97%
2020/11/12	0	0.00	6	12.18	12.20	-6	705	-0.85%
2020/11/06	2	12.50	0	0.00	12.45	2	743	0.27%
2020/11/05	0	0.00	1	12.10	12.15	-1	758	-0.13%
2020/11/02	1	11.70	0	0.00	11.70	1	791	0.13%
2020/10/29	3	11.85	2	11.85	11.90	1	806	0.12%
2020/10/28	0	0.00	2.2	12.20	12.10	-2.2	812	-0.27%
2020/10/23	20	12.70	0	0.00	12.75	20	841	2.38%
2020/10/22	10	12.70	0	0.00	12.65	10	865	1.15%
2020/10/16	0	0.00	2	12.80	12.75	-2	1,095	-0.18%
2020/10/14	2	12.73	0	0.00	12.70	2	1,250	0.16%
2020/10/13	2	12.80	0	0.00	12.70	2	1,535	0.13%
2020/09/30	1	13.35	0	0.00	13.35	1	2,371	0.04%
2020/09/24	0	0.00	3	13.45	13.40	-3	2,506	-0.12%
2020/09/23	1	13.90	0	0.00	13.75	1	2,498	0.04%
2020/09/22	1	13.90	0	0.00	13.90	1	2,498	0.04%
2020/09/17	4	14.18	0	0.00	14.15	4	2,496	0.16%
2020/09/16	2	14.05	1	14.10	14.10	1	2,492	0.04%
2020/09/15	0	0.00	2	14.30	14.20	-2	2,484	-0.08%
2020/09/14	0	0.00	5	14.30	14.25	-5	2,480	-0.20%
2020/09/11	5	14.85	3	14.40	14.35	2	2,486	0.08%
2020/09/10	14	15.05	7	15.04	15.15	7	2,462	0.28%
2020/09/08	1	15.00	0	0.00	15.05	1	2,352	0.04%
2020/09/04	4	14.90	0	0.00	15.05	4	2,376	0.17%
2020/08/26	0	0.00	3	14.65	14.70	-3	2,712	-0.11%
2020/08/24	0	0.00	3	14.30	14.55	-3	2,712	-0.11%
2020/08/20	20	14.50	0	0.00	13.85	20	2,702	0.74%
2020/08/17	0	0.00	5	14.85	14.85	-5	2,669	-0.19%
2020/08/13	2	15.00	4	14.93	14.90	-2	2,666	-0.08%
2020/08/07	1	15.65	0	0.00	15.60	1	2,641	0.04%
2020/08/06	5	16.06	0	0.00	15.80	5	2,646	0.19%
2020/08/05	20	15.60	0	0.00	15.65	20	2,700	0.74%
2020/08/04	0	0.00	10	15.60	15.60	-10	2,732	-0.37%
2020/08/03	2	15.53	0	0.00	15.50	2	2,779	0.07%
2020/07/31	1	15.80	0	0.00	15.85	1	2,797	0.04%
2020/07/30	1	16.10	1	16.40	16.10	0	2,823	0.00%
2020/07/29	1	16.15	6	15.93	16.10	-5	2,857	-0.18%
2020/07/27	3	15.67	50	15.80	15.65	-47	3,048	-1.54%
2020/07/23	1	17.20	9	16.95	17.05	-8	2,987	-0.27%
2020/07/22	3	17.40	1	17.30	17.45	2	2,935	0.07%
2020/07/21	2	17.20	0	0.00	17.30	2	2,880	0.07%
2020/07/20	0	0.00	4	17.31	17.30	-4	2,831	-0.14%
2020/07/17	65	17.74	83	17.69	16.90	-18	2,780	-0.65%
2020/07/16	2	16.35	7	16.36	16.45	-5	2,509	-0.20%
2020/07/15	9	16.62	8	16.30	16.30	1	2,502	0.04%
2020/07/14	2	16.40	1	16.30	16.50	1	2,478	0.04%
2020/07/13	26	16.81	3	16.62	16.90	23	2,447	0.94%
2020/07/10	5	16.43	218.3	16.81	16.45	-213.3	2,219	-9.61%	大賣/鉅額交易
2020/07/09	0	0.00	1	15.25	15.35	-1	1,781	-0.06%
2020/07/08	1	15.30	2	15.23	15.25	-1	1,832	-0.05%
2020/07/07	8	15.74	11	15.57	15.60	-3	1,824	-0.16%
2020/07/06	1	15.10	10	14.91	15.05	-9	1,730	-0.52%
2020/07/03	1	14.75	10	14.71	14.75	-9	1,724	-0.52%
2020/07/02	1	14.85	15	14.80	14.75	-14	1,723	-0.81%
2020/07/01	31	14.80	0.1	14.80	14.80	30.9	1,722	1.80%
2020/06/29	10	14.45	0	0.00	14.35	10	1,717	0.58%
2020/06/24	1	14.55	0	0.00	14.55	1	1,712	0.06%
2020/06/23	0	0.00	1	14.65	14.45	-1	1,719	-0.06%
2020/06/22	1	14.85	0	0.00	14.60	1	1,720	0.06%
2020/06/19	1	14.70	0	0.00	14.70	1	1,723	0.06%
2020/06/18	0	0.00	1	14.90	14.95	-1	1,724	-0.06%
2020/06/16	0	0.00	10	14.45	14.55	-10	1,728	-0.58%
2020/06/12	0	0.00	6	14.15	14.30	-6	1,748	-0.34%
2020/06/11	2	14.38	0	0.00	14.25	2	1,746	0.11%
2020/06/08	0	0.00	1	15.55	15.50	-1	1,734	-0.06%
2020/06/05	100	15.30	5	15.32	15.40	95	1,717	5.53%
2020/06/04	26	15.87	0	0.00	15.50	26	1,700	1.53%
2020/06/03	5	15.80	1	15.80	15.90	4	1,594	0.25%
2020/06/02	3	15.23	7	15.15	15.70	-4	1,467	-0.27%
2020/06/01	0	0.00	4	14.35	14.35	-4	1,366	-0.29%
2020/05/29	0	0.00	1	14.20	14.25	-1	1,364	-0.07%
2020/05/28	0	0.00	1	14.25	14.25	-1	1,364	-0.07%
2020/05/27	1	14.15	0	0.00	14.15	1	1,365	0.07%
2020/05/19	1	14.10	1	14.10	14.10	0	1,391	0.00%
2020/05/18	2	13.93	0	0.00	13.90	2	1,388	0.14%
2020/05/15	1	13.80	0	0.00	13.85	1	1,386	0.07%
2020/05/14	5	14.15	0	0.00	13.75	5	1,386	0.36%
2020/05/13	1	14.25	0	0.00	14.15	1	1,401	0.07%
2020/05/12	2	14.28	2	14.10	14.10	0	1,413	0.00%
2020/05/11	2	15.70	0	0.00	15.40	2	1,343	0.15%
2020/05/08	2	16.13	0	0.00	15.80	2	1,325	0.15%
2020/05/07	49	16.15	0	0.00	16.15	49	1,281	3.82%
2020/05/06	10	16.00	0	0.00	15.95	10	1,258	0.79%
2020/05/05	0	0.00	2	16.10	15.95	-2	1,229	-0.16%
2020/05/04	17	16.02	17	16.33	15.95	0	1,196	0.00%
2020/04/17	0	0.00	2	14.30	14.20	-2	1,152	-0.17%
2020/04/15	2	14.50	4	14.30	14.25	-2	1,377	-0.15%
2020/04/08	0	0.00	4	12.50	12.55	-4	1,228	-0.33%
2020/04/01	1	11.65	0	0.00	11.60	1	1,218	0.08%
2020/03/27	4	11.40	0	0.00	11.50	4	1,228	0.33%
2020/03/09	1	14.70	0	0.00	14.60	1	1,144	0.09%
2020/03/04	0	0.00	11	14.70	14.70	-11	1,141	-0.96%
2020/03/02	2	14.70	0	0.00	14.65	2	1,141	0.18%
2020/02/21	0	0.00	21	15.40	15.35	-21	1,107	-1.90%
2020/02/20	0	0.00	15	15.50	15.45	-15	1,106	-1.36%
2020/02/18	0	0.00	21	15.30	15.25	-21	1,109	-1.89%
2020/02/17	0	0.00	10	15.42	15.25	-10	1,111	-0.90%
2020/02/14	0	0.00	5	15.65	15.60	-5	1,124	-0.44%
2020/02/13	15	15.21	5	15.45	15.60	10	1,090	0.92%
2020/02/12	5	15.30	0	0.00	15.45	5	1,068	0.47%
2020/02/11	2	15.30	0	0.00	15.30	2	1,066	0.19%
2020/01/30	10	15.15	0	0.00	15.20	10	961	1.04%
2020/01/20	13	16.80	3	16.85	16.80	10	919	1.09%
2020/01/16	4	16.35	0	0.00	16.40	4	865	0.46%
2020/01/15	30	16.80	0	0.00	16.65	30	826	3.63%
2020/01/13	2	16.50	4	16.71	16.60	-2	744	-0.27%
2020/01/10	11	16.72	26	16.87	16.85	-15	684	-2.19%
2020/01/06	0	0.00	1	14.60	14.55	-1	443	-0.23%
2020/01/03	0	0.00	1	14.75	14.70	-1	443	-0.23%
2020/01/02	0	0.00	2	14.80	14.85	-2	439	-0.45%
2019/12/27	1	14.95	0	0.00	14.80	1	507	0.20%
2019/12/17	10	15.00	0	0.00	14.65	10	494	2.02%
2019/12/12	1	14.35	0	0.00	14.35	1	467	0.21%
2019/11/29	1	14.30	0	0.00	14.25	1	475	0.21%
2019/11/27	1	14.30	4	14.36	14.35	-3	481	-0.62%
2019/11/15	1	14.55	1	14.55	14.30	0	492	0.00%
2019/11/14	1	14.65	1	14.55	14.50	0	540	0.00%
2019/11/13	1	14.90	2	15.03	14.70	-1	550	-0.18%
2019/11/11	0	0.00	1	14.50	14.60	-1	533	-0.19%
2019/11/06	1	14.85	1	14.70	14.50	0	528	0.00%
2019/11/05	1	14.55	3	14.68	14.70	-2	526	-0.38%
2019/11/04	1	14.55	1	14.45	14.45	0	513	0.00%
2019/10/25	0	0.00	1	14.55	14.45	-1	521	-0.19%
2019/10/22	3	14.52	1	14.60	14.40	2	540	0.37%
2019/10/21	0	0.00	3	14.50	14.50	-3	559	-0.54%
2019/10/08	1	13.80	0	0.00	13.85	1	690	0.14%
2019/10/04	2	14.20	2	14.85	14.00	0	710	0.00%
2019/10/01	0	0.00	1	13.55	13.60	-1	695	-0.14%
2019/09/20	1	13.90	0	0.00	13.90	1	805	0.12%
2019/09/06	10	14.75	0	0.00	14.60	10	830	1.20%
2019/09/02	35	14.50	0	0.00	14.50	35	835	4.19%
2019/08/30	19	14.20	0	0.00	14.30	19	835	2.27%
2019/08/27	1	14.00	0	0.00	13.95	1	862	0.12%
2019/08/21	0	0.00	32	14.65	14.65	-32	949	-3.37%
2019/08/19	0	0.00	2	14.90	14.95	-2	1,001	-0.20%
2019/08/08	2	13.90	0	0.00	13.80	2	963	0.21%
2019/08/05	2	14.00	0	0.00	14.00	2	1,011	0.20%
2019/07/19	3	15.05	0	0.00	14.95	3	1,142	0.26%
2019/07/17	20	15.68	0	0.00	15.55	20	1,133	1.76%
2019/07/16	3	17.30	1	17.35	17.25	2	1,126	0.18%
2019/07/12	0	0.00	3	17.10	17.05	-3	1,139	-0.26%
2019/07/11	1	16.90	0	0.00	16.85	1	1,143	0.09%
2019/07/10	0	0.00	15	17.10	17.05	-15	1,157	-1.30%
2019/07/08	3	17.00	2	17.00	17.00	1	1,196	0.08%
2019/07/05	0	0.00	1	17.15	17.20	-1	1,296	-0.08%
2019/07/04	6	17.12	2	17.15	17.10	4	1,297	0.31%
2019/06/27	5	16.20	0	0.00	16.10	5	1,493	0.33%
2019/06/25	1	16.10	0	0.00	16.05	1	1,677	0.06%
2019/06/24	1	16.45	0	0.00	16.40	1	1,690	0.06%
2019/06/20	15	16.60	0	0.00	16.60	15	1,785	0.84%
2019/06/14	3	16.35	0	0.00	16.30	3	2,078	0.14%
2019/06/05	0	0.00	1	16.60	16.60	-1	2,213	-0.05%
2019/06/04	0	0.00	5	16.62	16.55	-5	2,218	-0.23%
2019/06/03	35	16.88	11	16.71	16.70	24	2,220	1.08%
2019/05/30	3	17.15	3	17.10	17.10	0	2,200	0.00%
2019/05/29	5	16.99	0	0.00	17.05	5	2,177	0.23%
2019/05/28	0	0.00	1	16.60	16.70	-1	2,148	-0.05%
2019/05/27	2	16.45	0	0.00	16.45	2	2,153	0.09%
2019/05/24	27	16.55	27	16.35	16.50	0	2,147	0.00%
2019/05/23	4	15.88	2	15.80	15.85	2	2,175	0.09%
2019/05/22	0	0.00	2	16.00	15.85	-2	2,188	-0.09%
2019/05/21	2	15.93	0	0.00	16.00	2	2,213	0.09%
2019/05/20	0	0.00	5	15.80	15.70	-5	2,228	-0.22%
2019/05/17	0	0.00	2	16.05	15.85	-2	2,242	-0.09%
2019/05/16	0	0.00	1	16.30	16.20	-1	2,244	-0.04%
2019/05/15	0	0.00	3	16.35	16.50	-3	2,260	-0.13%
2019/05/14	3	15.60	1	15.55	15.60	2	2,292	0.09%
2019/05/13	1	15.80	0	0.00	15.55	1	2,289	0.04%
2019/05/10	3	15.80	5	15.90	16.00	-2	2,319	-0.09%
2019/05/06	0	0.00	8	16.69	16.90	-8	2,288	-0.35%
2019/04/30	1	16.00	0	0.00	16.25	1	2,228	0.04%
2019/04/29	3	16.18	0	0.00	16.10	3	2,226	0.13%
2019/04/26	0	0.00	10	16.60	16.60	-10	2,212	-0.45%
2019/04/24	5	16.72	0	0.00	16.50	5	2,189	0.23%
2019/04/19	4	16.70	7	16.89	17.10	-3	2,160	-0.14%
2019/04/18	3	16.43	0	0.00	16.20	3	2,101	0.14%
2019/04/16	5	16.80	0	0.00	16.75	5	2,083	0.24%
2019/04/15	3	17.03	1	17.00	17.00	2	2,143	0.09%
2019/04/11	2	17.58	1	17.75	17.45	1	2,091	0.05%
2019/04/09	7	16.84	1	16.90	17.00	6	2,016	0.30%
2019/04/08	5	16.94	0	0.00	16.95	5	2,101	0.24%
2019/04/03	3	17.38	0	0.00	17.40	3	2,058	0.15%
2019/04/02	2	17.25	9	17.24	17.20	-7	1,996	-0.35%
2019/04/01	0	0.00	8	17.04	17.15	-8	1,914	-0.42%
2019/03/29	2	16.20	18	16.48	16.60	-16	1,818	-0.88%
2019/03/28	4	15.85	1	16.10	15.80	3	1,663	0.18%
2019/03/27	2	16.10	2	16.05	16.25	0	1,629	0.00%
2019/03/26	9	16.20	6	16.50	16.05	3	1,603	0.19%
2019/03/25	6	15.63	5	16.06	16.15	1	1,549	0.06%
2019/03/22	26	15.85	1	15.85	16.00	25	1,500	1.67%
2019/03/21	0	0.00	15	15.50	15.50	-15	1,350	-1.11%
2019/03/19	20	14.20	20	14.20	14.20	0	1,215	0.00%
2019/03/18	40	14.23	0	0.00	14.30	40	1,190	3.36%
2019/03/15	0	0.00	10	14.00	14.05	-10	1,145	-0.87%
2019/03/14	0	0.00	5	13.99	13.90	-5	1,125	-0.44%
2019/03/13	5	13.86	0	0.00	13.90	5	1,130	0.44%
2019/03/12	0	0.00	9	13.93	13.90	-9	1,130	-0.80%
2019/03/08	5	13.10	0	0.00	13.35	5	1,137	0.44%
2019/03/07	0	0.00	2	13.60	13.60	-2	1,139	-0.18%
2019/03/06	0	13.65	10	13.60	13.60	-10	1,147	-0.87%
2019/03/04	12	13.78	0	0.00	13.60	12	1,151	1.04%
2019/02/26	4	13.65	1	13.65	13.55	3	1,148	0.26%
2019/02/25	9	13.80	0	0.00	13.75	9	1,140	0.79%
2019/02/22	21	14.09	3	14.28	13.85	18	1,125	1.60%
2019/02/20	3	13.85	0	0.00	13.80	3	1,054	0.28%
2019/02/19	0	0.00	2	13.95	13.85	-2	1,043	-0.19%
2019/02/18	4	13.65	0	0.00	13.65	4	1,049	0.38%
2019/02/15	5	13.67	0	0.00	13.65	5	1,060	0.47%
2019/02/14	1	14.05	2	14.15	13.70	-1	1,076	-0.09%
2019/02/13	24	13.78	20	14.10	13.95	4	1,110	0.36%
2019/02/11	1	13.35	0	0.00	13.30	1	1,055	0.09%
2019/01/17	0	0.00	5	13.00	12.85	-5	995	-0.50%
2019/01/08	0	0.00	1	12.90	12.90	-1	965	-0.10%
2019/01/07	2	13.15	4	13.03	13.25	-2	945	-0.21%
2019/01/04	2	12.40	0	0.00	12.50	2	867	0.23%
2019/01/02	0	0.00	1	12.90	12.80	-1	880	-0.11%
2018/12/27	6	12.91	0	0.00	12.55	6	821	0.73%
2018/12/25	0	0.00	5	11.50	11.70	-5	706	-0.71%
2018/12/03	10	12.95	0	0.00	12.95	10	701	1.43%
2018/11/30	1	12.55	0	0.00	12.65	1	672	0.15%
2018/11/28	0	0.00	1	12.70	12.70	-1	643	-0.16%
2018/11/16	1	13.10	0	0.00	12.90	1	617	0.16%
2018/10/31	0	0.00	15	10.75	10.70	-15	516	-2.90%
2018/10/30	10	10.45	0	0.00	10.35	10	509	1.96%
2018/09/14	5	13.00	0	0.00	12.90	5	454	1.10%
2018/08/17	2	12.75	3	12.83	13.10	-1	862	-0.12%
2018/08/09	0	0.00	2	14.05	14.00	-2	794	-0.25%
2018/07/19	0	0.00	1	14.55	14.40	-1	810	-0.12%
2018/07/18	1	14.95	5.1	14.95	15.00	-4.1	819	-0.50%
2018/07/13	0	0.00	1	14.85	15.00	-1	843	-0.12%
2018/06/28	0	0.00	1	15.00	15.05	-1	1,049	-0.10%
2018/06/26	5	14.95	0	0.00	15.00	5	1,065	0.47%
2018/06/25	6	15.30	0	0.00	15.20	6	1,066	0.56%
2018/06/20	4	15.30	0	0.00	15.35	4	1,173	0.34%
2018/06/13	0	0.00	5	15.95	15.95	-5	1,321	-0.38%
2018/06/12	15	16.48	0	0.00	16.15	15	1,348	1.11%
2018/06/05	2	15.95	0	0.00	15.95	2	1,324	0.15%
2018/06/01	0	0.00	3	15.55	15.60	-3	1,235	-0.24%
2018/05/25	0	0.00	2	14.50	14.55	-2	1,072	-0.19%
2018/05/04	0	0.00	10	14.85	15.00	-10	1,122	-0.89%
2018/04/26	0	0.00	2	15.05	14.95	-2	1,173	-0.17%
2018/04/25	0	15.45	0	0.00	15.45	0	1,175	0.00%
2018/04/17	2	16.00	0	0.00	16.00	2	1,469	0.14%
2018/03/27	0	0.00	1	16.00	15.65	-1	1,513	-0.07%
2018/03/21	0	0.00	1	15.75	15.60	-1	1,393	-0.07%
2018/03/20	22	15.78	12	15.62	15.65	10	1,351	0.74%
2018/03/19	0	0.00	100	15.14	15.10	-100	1,287	-7.76%
2018/03/16	105	14.82	0	0.00	14.70	105	1,236	8.49%	大買/鉅額交易
2018/03/05	0	0.00	5	14.25	14.25	-5	1,197	-0.42%
2018/02/09	0	0.00	1	13.30	13.70	-1	1,477	-0.07%
2018/02/02	1	15.70	0	0.00	15.55	1	1,778	0.06%
2018/01/23	5	15.70	0	0.00	15.60	5	2,252	0.22%
2018/01/18	35	16.42	0	0.00	16.40	35	2,285	1.53%
2018/01/15	0	0.00	10	17.50	17.40	-10	2,191	-0.46%
2018/01/09	0	0.00	5	16.20	16.15	-5	2,019	-0.25%
2018/01/05	0	0.00	61	16.62	16.60	-61	2,024	-3.01%
2018/01/04	5	16.75	0	0.00	16.75	5	2,005	0.25%
2018/01/03	0	0.00	1	16.00	16.25	-1	1,974	-0.05%