永捷 (4714)-富邦-板橋券商分點個股進出

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
21.15
漲跌
▼1.45
漲幅
-6.42%
成交量
15,437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－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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
2024/05/06	32.3	21.54	529.2	21.54	21.15	-496.9	15,949	-3.12%	大賣/鉅額交易
2024/05/03	636.4	24.83	114	23.97	22.60	522.4	15,703	3.33%	大買/大賣/鉅額交易
2024/05/02	0	0.00	28.3	23.25	23.25	-28.3	14,788	-0.19%
2024/04/30	6.2	21.01	19.2	21.01	21.15	-13	14,800	-0.09%
2024/04/29	17.5	20.87	17.3	20.49	20.90	0.2	14,907	0.00%
2024/04/26	14.1	20.15	8.1	20.08	20.00	6	14,890	0.04%
2024/04/25	15.3	20.45	4.1	20.69	20.25	11.2	14,841	0.08%
2024/04/24	20.1	20.55	26.8	20.43	20.55	-6.8	14,771	-0.05%
2024/04/23	7.1	19.51	4.2	19.76	19.70	2.9	14,627	0.02%
2024/04/22	57.8	20.34	11.2	20.14	20.00	46.6	14,591	0.32%
2024/04/19	8.1	19.79	3.2	19.60	19.50	4.9	14,502	0.03%
2024/04/18	3.1	20.33	51.1	20.36	20.40	-47.9	14,417	-0.33%
2024/04/17	5.1	20.80	5.1	20.69	20.80	0.1	14,364	0.00%
2024/04/16	9.7	20.05	13	20.21	19.95	-3.3	14,312	-0.02%
2024/04/15	15.2	21.47	3	21.73	21.25	12.2	14,175	0.09%
2024/04/12	16	22.35	6.2	22.28	22.30	9.9	14,070	0.07%
2024/04/11	49.6	22.65	12.1	22.64	22.70	37.5	13,992	0.27%
2024/04/10	12.1	22.29	36.1	22.21	22.30	-24	13,756	-0.17%
2024/04/09	16.5	22.47	14	22.99	22.25	2.5	13,680	0.02%
2024/04/08	29.5	23.13	17.3	22.99	23.00	12.2	13,531	0.09%
2024/04/03	21.1	22.56	13	22.70	22.75	8.1	13,308	0.06%
2024/04/02	15	23.01	10	23.14	22.95	5	13,193	0.04%
2024/04/01	8.1	23.02	32.1	23.15	22.85	-24	12,994	-0.18%
2024/03/29	35.1	22.41	33	22.52	22.10	2.1	12,758	0.02%
2024/03/28	237.6	23.56	148.1	23.51	22.50	89.5	12,609	0.71%	大買/大賣/
2024/03/27	69	22.38	43.1	22.89	22.90	26	11,844	0.22%
2024/03/26	16.1	22.50	9.1	21.95	21.05	7	11,505	0.06%
2024/03/25	14.1	22.87	10.1	22.84	22.60	4	11,366	0.04%
2024/03/22	44	23.49	85.2	22.89	22.60	-41.2	11,116	-0.37%
2024/03/21	35.1	22.95	18.9	22.93	23.00	16.2	10,689	0.15%
2024/03/20	23	23.01	26.7	23.16	23.40	-3.7	10,459	-0.04%
2024/03/19	27	22.59	42	22.67	22.70	-15	10,056	-0.15%
2024/03/18	101.8	23.16	281.4	23.31	22.90	-179.6	9,789	-1.84%	大買/大賣/鉅額交易
2024/03/15	269	22.54	164	22.77	22.65	105	9,190	1.14%	大買/大賣/鉅額交易
2024/03/14	29	21.12	81.1	21.59	22.00	-52.1	7,989	-0.65%
2024/03/13	103.4	20.08	98	20.14	20.00	5.4	7,736	0.07%	大買/
2024/03/12	108	21.65	24	22.11	21.55	84	7,475	1.12%	大買/
2024/03/11	6	21.95	20.1	22.60	23.00	-14.1	7,050	-0.20%
2024/03/08	214	22.57	2	22.95	22.20	212	6,980	3.04%	大買/鉅額交易
2024/03/07	216.1	24.67	4.7	25.09	24.65	211.4	6,902	3.06%	大買/鉅額交易
2024/03/06	209	27.07	0	0.00	27.35	209	6,770	3.09%	大買/鉅額交易
2024/03/05	4	25.15	7.9	26.16	26.70	-3.9	6,686	-0.06%
2024/03/04	12	23.69	400	23.75	24.30	-388	6,652	-5.83%	大賣/鉅額交易
2024/03/01	9	23.61	9	24.11	23.65	0	6,621	0.00%
2024/02/29	209	23.05	7.1	22.99	23.55	201.9	6,597	3.06%	大買/鉅額交易
2024/02/27	210	22.00	12	22.20	22.05	198	6,519	3.04%	大買/鉅額交易
2024/02/26	8.7	22.31	19	23.12	22.95	-10.3	6,430	-0.16%
2024/02/23	67.1	22.65	75	22.67	23.00	-7.9	6,300	-0.13%
2024/02/22	72.2	21.37	73.5	21.46	21.45	-1.3	6,018	-0.02%
2024/02/21	15	20.11	44	20.43	20.45	-29	5,832	-0.50%
2024/02/20	776	20.72	655.5	20.59	20.00	120.5	5,720	2.11%	大買/大賣/鉅額交易
2024/02/19	190	19.95	165.6	20.18	20.80	24.4	4,079	0.60%	大買/大賣/
2024/02/16	43	18.42	14.4	18.81	18.95	28.6	3,185	0.90%
2024/02/15	49	16.43	1,045.3	16.05	17.25	-996.3	2,817	-35.36%	大賣/鉅額交易
2024/02/05	1,012	15.70	34	15.48	15.70	978	2,238	43.69%	大買/鉅額交易
2024/02/02	22.2	14.29	43.2	14.15	14.30	-21	1,844	-1.14%
2024/02/01	3	14.05	46	13.98	13.95	-43	1,681	-2.56%
2024/01/31	15	13.95	0	0.00	13.80	15	1,634	0.92%
2024/01/30	0	0.00	15	13.67	13.70	-15	1,615	-0.93%
2024/01/29	12	13.55	2	13.60	13.60	10	1,612	0.62%
2024/01/25	3	13.45	6	13.58	13.65	-3	1,616	-0.19%
2024/01/24	22.9	13.91	7	13.90	13.70	15.9	1,604	0.99%
2024/01/23	3	14.23	28	14.23	14.30	-25	1,483	-1.69%
2024/01/22	1	13.00	21	13.61	13.75	-20	1,300	-1.54%
2024/01/18	0	0.00	48	13.21	13.05	-48	1,309	-3.66%
2024/01/16	0	0.00	28	13.61	13.50	-28	1,383	-2.02%
2024/01/15	2	13.05	1	13.25	13.05	1	1,554	0.06%
2024/01/12	9	12.80	0	0.00	12.75	9	1,589	0.57%
2024/01/11	2	12.90	5	12.90	12.85	-3	1,629	-0.18%
2024/01/10	2	13.10	0	0.00	13.00	2	1,653	0.12%
2024/01/09	11	13.15	0	0.00	13.05	11	1,707	0.64%
2024/01/08	2	13.25	0	0.00	13.25	2	1,784	0.11%
2024/01/05	8	13.30	0	0.00	13.30	8	1,822	0.44%
2024/01/04	16	13.30	0	0.00	13.30	16	1,886	0.85%
2024/01/03	0	0.00	2	13.35	13.30	-2	2,019	-0.10%
2024/01/02	0	13.65	0	0.00	13.60	0	2,156	0.00%
2023/12/25	0	13.55	0	0.00	13.40	0	2,140	0.00%
2023/12/20	0	0.00	2	13.70	13.65	-2	2,126	-0.09%
2023/12/18	0	0.00	9	13.65	13.80	-9	2,116	-0.43%
2023/12/15	61	13.56	2	13.50	13.45	59	2,115	2.79%
2023/12/14	3	13.77	0	0.00	13.70	3	2,129	0.14%
2023/12/13	5	13.80	1.1	13.75	13.75	3.9	2,178	0.18%
2023/12/12	6	13.75	3	13.80	13.70	3	2,197	0.14%
2023/12/06	1	13.90	2	13.95	13.90	-1	2,145	-0.05%
2023/12/04	0	0.00	6	14.22	14.05	-6	2,123	-0.28%
2023/12/01	0	0.00	1	14.25	14.25	-1	2,104	-0.05%
2023/11/30	0	14.48	1	14.65	14.50	-1	2,091	-0.05%
2023/11/29	21	14.45	0	0.00	14.35	21	2,046	1.03%
2023/11/28	9	14.27	6	14.10	14.25	3	1,957	0.15%
2023/11/27	11	14.13	8	14.06	13.75	3	1,861	0.16%
2023/11/24	1	13.80	9.4	14.05	14.10	-8.4	1,797	-0.46%
2023/11/22	0.1	13.65	20	13.76	13.75	-19.9	1,723	-1.16%
2023/11/21	1	13.90	10.1	13.80	13.60	-9.1	1,718	-0.53%
2023/11/20	13.1	14.14	2.1	14.10	13.90	11	1,698	0.65%
2023/11/17	0.2	13.92	4	14.05	13.95	-3.8	1,651	-0.23%
2023/11/16	1	13.65	2	13.60	13.60	-1	1,606	-0.06%
2023/11/15	2	13.50	1	13.60	13.65	1	1,602	0.06%
2023/11/14	15	13.10	3	13.20	13.25	12	1,591	0.75%
2023/11/13	2	13.15	2	13.05	13.05	0	1,583	0.00%
2023/11/09	0	0.00	1	13.70	13.70	-1	1,560	-0.06%
2023/11/08	7	13.55	7	13.52	13.50	0	1,569	0.00%
2023/11/07	0	0.00	0.1	13.85	13.75	-0.1	1,573	0.00%
2023/11/06	0.2	13.75	1	13.85	13.85	-0.8	1,582	-0.05%
2023/11/02	0.1	13.40	0	0.00	13.50	0.1	1,583	0.01%
2023/11/01	0	13.30	0.1	13.95	13.35	0	1,589	0.00%
2023/10/31	1.1	13.71	1	13.40	13.30	0.1	1,648	0.00%
2023/10/30	0	13.60	0	0.00	13.65	0	1,629	0.00%
2023/10/27	1.2	13.96	5	13.98	13.80	-3.8	1,620	-0.24%
2023/10/26	5	14.07	3.4	14.03	13.90	1.6	1,608	0.10%
2023/10/25	6	14.03	7	13.96	13.90	-1	1,588	-0.06%
2023/10/24	3	13.93	1	14.15	14.25	2	1,576	0.13%
2023/10/23	31	14.31	30.1	14.31	14.00	0.9	1,541	0.06%
2023/10/20	3	13.93	2	13.95	13.90	1	1,379	0.07%
2023/10/19	0	0.00	2	13.85	13.85	-2	1,365	-0.15%
2023/10/18	2.1	13.75	1	13.80	13.65	1.1	1,337	0.08%
2023/10/17	4.1	14.02	0.1	14.05	13.85	4	1,363	0.29%
2023/10/16	0.2	13.90	14	13.96	13.80	-13.9	1,334	-1.04%
2023/10/13	3	13.80	22	13.93	13.55	-19	1,363	-1.39%
2023/10/12	1.1	13.30	5	13.35	13.40	-3.9	1,416	-0.28%
2023/10/11	9.2	14.24	50.7	14.14	14.05	-41.6	1,359	-3.06%
2023/10/06	20	14.00	35.2	14.04	13.85	-15.2	1,232	-1.23%
2023/10/05	0.1	12.90	0	0.00	12.95	0.1	1,085	0.01%
2023/10/04	1	13.10	0	0.00	13.10	1	1,084	0.09%
2023/09/27	1	13.00	0	13.05	13.00	1	1,081	0.09%
2023/09/26	0	0.00	2	13.25	13.00	-2	1,080	-0.19%
2023/09/21	2	13.15	0	0.00	13.20	2	1,092	0.18%
2023/09/20	2	13.35	0	0.00	13.40	2	1,085	0.18%
2023/09/19	10	13.59	0	0.00	13.35	10	1,080	0.93%
2023/09/18	7	13.60	3.2	13.68	13.65	3.8	1,052	0.36%
2023/09/14	0	0.00	7	12.66	12.70	-7	971	-0.72%
2023/09/13	0	0.00	3	12.60	12.60	-3	972	-0.31%
2023/09/11	0	0.00	6	12.70	12.75	-6	973	-0.62%
2023/09/06	0	0.00	0.1	12.80	12.80	-0.1	982	-0.01%
2023/09/05	0	0.00	0	12.85	13.05	0	982	0.00%
2023/09/01	0	12.80	3	12.70	12.85	-3	996	-0.30%
2023/08/31	0	0.00	30	12.55	12.65	-30	1,017	-2.95%
2023/08/28	1	12.60	3	12.50	12.50	-2	1,095	-0.18%
2023/08/25	0	0.00	8	12.61	12.65	-8	1,098	-0.73%
2023/08/24	0	0.00	6	12.45	12.45	-6	1,153	-0.52%
2023/08/17	7	12.55	0	0.00	12.55	7	1,156	0.61%
2023/08/16	0.2	12.30	0	0.00	12.45	0.2	1,155	0.02%
2023/08/14	0	0.00	36	12.48	12.40	-36	1,149	-3.13%
2023/08/10	0	0.00	1	13.25	13.10	-1	1,117	-0.09%
2023/08/07	10	13.70	2	13.75	13.75	8	1,087	0.74%
2023/08/04	36	13.91	9.2	13.41	13.85	26.8	1,070	2.50%
2023/08/01	2	13.10	1	13.10	13.20	1	995	0.10%
2023/07/31	2	13.13	7	13.13	13.00	-5	990	-0.50%
2023/07/28	17	13.50	0	0.00	13.40	17	972	1.75%
2023/07/27	22	13.70	14	13.85	13.60	8	965	0.83%
2023/07/26	1	13.75	13	13.71	13.80	-12	946	-1.27%
2023/07/25	34	13.65	18	13.58	13.50	16	943	1.70%
2023/07/24	15	13.07	0	0.00	13.25	15	935	1.60%
2023/07/21	0	0.00	20	13.40	13.10	-20	918	-2.18%
2023/07/20	1	13.20	0	0.00	13.20	1	908	0.11%
2023/07/19	0	0.00	3	12.95	12.80	-3	872	-0.34%
2023/07/18	1	13.30	21	13.63	13.15	-20	847	-2.36%
2023/07/17	8	13.23	13.1	13.25	13.25	-5.1	736	-0.70%
2023/06/28	0	0.00	1	12.20	12.15	-1	686	-0.15%
2023/06/19	0	0.00	10	12.40	12.35	-10	680	-1.47%
2023/06/16	0	0.00	2	12.50	12.35	-2	677	-0.30%
2023/06/09	2	12.95	0	0.00	12.85	2	660	0.30%
2023/06/08	2	12.90	0	0.00	12.85	2	656	0.30%
2023/06/07	1	13.15	0	0.00	13.05	1	648	0.15%
2023/06/06	15	13.10	55	12.95	12.95	-40	632	-6.32%
2023/06/05	6	12.75	9.1	13.59	13.40	-3.1	604	-0.51%
2023/06/02	21	12.55	0	0.00	12.50	21	527	3.98%
2023/06/01	10	12.50	1	12.45	12.40	9	518	1.74%
2023/05/30	16	12.85	3	12.85	12.45	13	506	2.57%
2023/05/22	0	0.00	3	12.25	12.25	-3	437	-0.69%
2023/05/18	0	0.00	16	12.10	12.10	-16	431	-3.71%
2023/05/17	3	12.20	0	0.00	12.15	3	429	0.70%
2023/05/04	1	12.25	0	0.00	12.15	1	399	0.25%
2023/05/03	1	12.40	1	12.25	12.15	0	396	0.00%
2023/05/02	0	0.00	2	12.25	12.15	-2	388	-0.51%
2023/04/28	0	0.00	1	12.65	12.45	-1	380	-0.26%
2023/04/27	1	12.50	4.1	12.66	12.85	-3.1	351	-0.88%
2023/04/26	11	12.36	20	12.12	12.35	-9	303	-2.96%
2023/04/25	22	12.07	0	0.00	11.95	22	291	7.54%
2023/04/24	5	12.60	0.1	12.30	12.20	4.9	281	1.74%
2023/04/21	0	0.00	2	11.98	11.95	-2	257	-0.78%
2023/04/20	2	11.85	0	0.00	11.80	2	251	0.80%
2023/04/19	22	12.10	0	0.00	12.00	22	244	9.01%
2023/04/18	29	11.97	2	12.25	12.35	27	204	13.22%
2023/04/17	15	11.18	8	11.21	11.25	7	146	4.79%
2023/03/29	0	0.00	0	11.10	11.15	0	125	0.00%
2023/03/28	0	11.25	0	0.00	11.20	0	124	0.00%
2023/03/27	0	11.29	0	0.00	11.25	0	122	0.00%
2023/03/24	1	11.15	0	0.00	11.10	1	121	0.82%
2023/03/23	0	0.00	4	10.90	10.90	-4	115	-3.45%
2023/03/17	4	10.95	0	0.00	10.85	4	114	3.48%
2023/03/16	0	10.95	0	10.85	10.85	0	112	-0.03%
2023/03/15	0	10.85	2	10.85	10.85	-2	107	-1.89%
2023/03/09	0	0.00	1	11.05	10.95	-1	108	-0.92%
2023/03/03	1	11.15	0	0.00	11.15	1	108	0.92%
2023/02/23	0	0.00	0.4	11.17	11.30	-0.4	114	-0.32%
2023/02/22	0	0.00	0.4	11.00	11.00	-0.4	108	-0.35%
2023/02/14	0	0.00	10	10.60	10.60	-10	103	-9.69%
2023/02/08	5	10.65	0	0.00	10.70	5	103	4.84%
2023/02/07	5	10.65	0	0.00	10.75	5	102	4.90%
2023/02/01	1	10.55	0	0.00	10.55	1	99	1.01%
2023/01/10	0.1	10.40	0	0.00	10.45	0.1	104	0.10%
2022/12/22	0	0.00	2	10.70	10.65	-2	115	-1.73%
2022/12/09	0	0.00	0.1	10.90	10.95	-0.1	132	-0.10%
2022/12/06	0	0.00	2	11.00	10.95	-2	140	-1.42%
2022/11/30	5	11.03	0.1	11.05	11.15	4.9	137	3.57%
2022/11/22	0.3	10.85	0.7	10.75	10.85	-0.4	135	-0.29%
2022/11/14	2	10.55	0	0.00	10.60	2	141	1.42%
2022/11/11	0.1	10.65	0	0.00	10.55	0.1	142	0.07%
2022/11/10	0	10.85	0	0.00	10.75	0	143	0.00%
2022/11/08	1	10.70	0	0.00	10.80	1	150	0.66%
2022/11/01	0	10.45	0	0.00	10.35	0	166	0.00%
2022/10/31	1	10.40	0	0.00	10.35	1	167	0.60%
2022/10/19	0.1	10.70	0	0.00	10.70	0.1	172	0.06%
2022/10/17	0	0.00	20	10.45	10.75	-20	176	-11.36%
2022/09/27	0.1	11.50	0	0.00	11.50	0.1	189	0.05%
2022/09/26	0.2	11.68	0	0.00	11.60	0.2	195	0.10%
2022/09/23	5	11.90	0	0.00	11.90	5	205	2.43%
2022/09/22	0	12.00	0	0.00	11.95	0	213	0.00%
2022/09/14	0.2	12.20	0	0.00	12.15	0.2	232	0.09%
2022/09/12	0	0.00	1	12.40	12.40	-1	255	-0.39%
2022/08/29	0	0.00	2	12.60	12.60	-2	320	-0.62%
2022/08/26	0.3	12.80	0	0.00	12.75	0.3	338	0.09%
2022/08/23	0	0.00	2	12.60	12.60	-2	353	-0.57%
2022/08/16	0	0.00	27	12.25	12.25	-27	400	-6.74%
2022/08/11	1	12.50	0	0.00	12.60	1	461	0.22%
2022/08/09	1	12.35	0	0.00	12.35	1	474	0.21%
2022/08/04	0	0.00	1	12.15	12.15	-1	510	-0.20%
2022/08/01	0	0.00	0.2	12.45	12.45	-0.2	536	-0.03%
2022/07/27	1	12.15	0	0.00	12.25	1	546	0.18%
2022/07/22	0	0.00	1	12.25	12.25	-1	551	-0.18%
2022/07/21	1	12.00	0	0.00	12.15	1	564	0.18%
2022/07/19	0	0.00	0.1	12.05	12.20	-0.1	571	-0.02%
2022/07/06	0.1	11.60	0	0.00	11.40	0.1	619	0.02%
2022/07/04	0	0.00	1	11.90	11.95	-1	624	-0.16%
2022/07/01	0.2	12.10	0	0.00	12.05	0.2	646	0.03%
2022/06/27	0	13.00	0	0.00	13.15	0	671	0.00%
2022/06/22	1	13.35	0	0.00	13.05	1	699	0.14%
2022/06/20	2	13.10	0	0.00	13.00	2	709	0.28%
2022/06/16	1	14.00	0	0.00	13.80	1	703	0.14%
2022/06/09	6	14.30	0	0.00	14.25	6	705	0.85%
2022/06/06	0	0.00	1	14.40	14.30	-1	707	-0.14%
2022/06/02	0	0.00	2	14.00	14.20	-2	709	-0.28%
2022/06/01	0	0.00	5	13.90	13.90	-5	724	-0.69%
2022/05/31	0	0.00	5	14.10	14.10	-5	723	-0.69%
2022/05/30	15	14.24	0	0.00	14.20	15	722	2.08%
2022/05/26	7	14.07	0	0.00	13.95	7	708	0.99%
2022/05/23	4	14.28	4	14.15	14.15	0	708	0.00%
2022/04/21	0	13.70	0	0.00	13.60	0	760	0.00%
2022/04/19	0	0.00	3.1	13.69	13.70	-3.1	773	-0.40%
2022/04/18	0	0.00	0	13.25	13.20	0	791	0.00%
2022/04/12	0	0.00	4	13.60	13.50	-4	838	-0.48%
2022/04/11	1	13.30	0	0.00	13.30	1	845	0.12%
2022/04/08	0	0.00	2	13.38	13.40	-2	859	-0.23%
2022/04/07	0	0.00	1	13.35	13.10	-1	876	-0.11%
2022/04/01	0	0.00	1	13.80	13.85	-1	895	-0.11%
2022/03/31	3	14.00	0	0.00	14.05	3	915	0.33%
2022/03/30	5	14.05	0	0.00	14.10	5	918	0.54%
2022/03/29	10.2	13.83	0	0.00	13.95	10.2	900	1.13%
2022/03/23	0	0.00	2	13.93	13.80	-2	958	-0.21%
2022/03/21	1	13.80	0	0.00	13.75	1	1,173	0.09%
2022/03/18	0	13.75	10	13.50	13.95	-10	1,294	-0.77%
2022/03/14	0	13.35	0	0.00	13.50	0	1,631	0.00%
2022/03/11	1	13.15	0	0.00	13.10	1	1,638	0.06%
2022/03/10	0	0.00	1	13.25	13.20	-1	1,645	-0.06%
2022/03/09	0	0.00	2	12.80	12.90	-2	1,641	-0.12%
2022/03/07	1	12.95	1	13.20	13.00	0	1,644	0.00%
2022/02/24	0	0.00	2	13.85	13.40	-2	1,866	-0.11%
2022/02/23	0	0.00	5	14.05	14.10	-5	1,949	-0.26%
2022/02/22	0	0.00	2	14.00	13.95	-2	2,161	-0.09%
2022/02/18	2	14.10	0	0.00	14.20	2	2,219	0.09%
2022/02/17	0	14.20	0	0.00	14.10	0	2,252	0.00%
2022/02/16	0.1	14.20	0	0.00	14.20	0.1	2,287	0.00%
2022/02/15	0.2	14.15	0	0.00	14.20	0.2	2,327	0.01%
2022/02/14	0	13.90	0	0.00	14.05	0	2,376	0.00%
2022/02/10	0	0.00	0	14.15	14.15	0	2,573	0.00%
2022/02/08	0.1	14.15	12	14.04	14.15	-11.9	2,942	-0.40%
2022/02/07	0	0.00	0	13.85	13.95	0	3,028	0.00%
2022/01/21	1	13.85	0	0.00	13.60	1	3,054	0.03%
2022/01/19	1	14.25	0	0.00	14.15	1	3,061	0.03%
2022/01/17	0	0.00	5	13.95	14.15	-5	3,137	-0.16%
2022/01/14	0	0.00	1	13.75	13.65	-1	3,132	-0.03%
2022/01/13	0	0.00	1	13.85	13.85	-1	3,135	-0.03%
2022/01/12	0	0.00	2	14.00	13.95	-2	3,143	-0.06%
2022/01/11	2	14.15	0	0.00	14.10	2	3,149	0.06%
2022/01/07	1	14.40	2.1	14.30	14.30	-1.1	3,243	-0.03%
2022/01/06	0	0.00	47	14.25	14.25	-47	3,626	-1.30%
2022/01/05	1	14.35	0	0.00	14.35	1	3,888	0.03%
2022/01/04	1	14.65	0	0.00	14.55	1	3,879	0.03%
2022/01/03	0	0.00	1	14.70	14.75	-1	3,891	-0.03%
2021/12/30	5	14.88	1.2	14.78	14.85	3.8	3,886	0.10%
2021/12/29	5	14.94	0	14.80	14.85	5	3,891	0.13%
2021/12/28	0	0.00	1	14.60	14.55	-1	3,868	-0.03%
2021/12/27	0	0.00	1	14.55	14.70	-1	3,866	-0.03%
2021/12/24	1	14.40	2	14.45	14.40	-1	3,869	-0.03%
2021/12/23	3	14.35	2	14.40	14.40	1	3,878	0.03%
2021/12/22	3	14.33	1	14.35	14.40	2	3,885	0.05%
2021/12/21	8	14.39	1	14.40	14.45	7	3,877	0.18%
2021/12/20	0	0.00	1	14.35	14.35	-1	3,879	-0.03%
2021/12/17	3	14.43	3	14.50	14.35	0	3,885	0.00%
2021/12/16	3	15.08	7	15.04	14.75	-4	3,883	-0.10%
2021/12/15	37	15.32	14	15.63	15.30	23	3,838	0.60%
2021/12/14	56	15.29	12	15.46	15.40	44	3,754	1.17%
2021/12/13	66	15.19	6	15.20	15.20	60	3,781	1.59%
2021/12/10	14	14.85	18	14.98	14.70	-4	4,151	-0.10%
2021/12/09	0	0.00	1	14.25	14.05	-1	4,282	-0.02%
2021/12/08	3	14.28	0	0.00	14.25	3	4,334	0.07%
2021/12/07	0	0.00	200	14.20	14.25	-200	4,314	-4.64%	大賣/鉅額交易
2021/12/06	0	0.00	4	14.23	14.25	-4	4,303	-0.09%
2021/12/02	0	0.00	2	14.00	14.00	-2	4,294	-0.05%
2021/12/01	1	14.20	3	14.20	14.40	-2	4,276	-0.05%
2021/11/30	1	14.30	1	14.25	14.20	0	4,271	0.00%
2021/11/29	0	14.25	0	0.00	14.00	0	4,261	0.00%
2021/11/26	2	14.40	9	14.38	14.35	-7	4,240	-0.17%
2021/11/25	2	14.90	1	14.75	14.75	1	4,200	0.02%
2021/11/24	0	0.00	1	15.15	15.05	-1	4,178	-0.02%
2021/11/23	15	15.15	1	14.95	14.50	14	4,130	0.34%
2021/11/22	10	15.26	1	15.45	15.45	9	4,029	0.22%
2021/11/19	205	15.40	6	15.22	15.00	199	3,938	5.05%	大買/鉅額交易
2021/11/18	1	14.55	0	0.00	14.50	1	3,724	0.03%
2021/11/17	0	0.00	2	14.75	14.85	-2	3,697	-0.05%
2021/11/16	0	0.00	3	14.90	14.65	-3	3,658	-0.08%
2021/11/15	2	14.73	0	0.00	14.75	2	3,621	0.06%
2021/11/12	4	14.32	2	14.25	14.25	2	3,583	0.06%
2021/11/11	2	14.80	5	14.75	14.50	-3	3,544	-0.08%
2021/11/10	28	15.04	25	14.82	14.80	3	3,500	0.09%
2021/11/08	12	14.80	16	14.89	14.45	-4	3,316	-0.12%
2021/11/05	14.4	14.52	8	14.51	14.60	6.4	3,235	0.20%
2021/11/04	4	14.61	1	14.25	13.90	3	2,989	0.10%
2021/11/03	0	0.00	1	14.00	14.05	-1	2,905	-0.03%
2021/11/01	0	0.00	1	13.95	13.95	-1	2,884	-0.03%
2021/10/28	0	0.00	1	13.85	13.80	-1	2,862	-0.03%
2021/10/26	4	14.04	22	14.00	13.95	-18	2,841	-0.63%
2021/10/25	5	14.02	1	14.15	14.25	4	2,817	0.14%
2021/10/21	4	13.81	0	0.00	13.65	4	2,764	0.14%
2021/10/20	12	13.73	0	0.00	13.55	12	2,758	0.44%
2021/10/19	0	0.00	10	13.70	13.65	-10	2,751	-0.36%
2021/10/18	2	13.50	3	13.65	13.50	-1	2,754	-0.04%
2021/10/15	25	13.89	0	0.00	13.75	25	2,752	0.91%
2021/10/14	16	14.98	32	14.83	14.00	-16	2,684	-0.60%
2021/10/13	36	14.62	14	14.29	14.15	22	2,369	0.93%
2021/10/12	0	0.00	1	13.85	13.70	-1	2,110	-0.05%
2021/10/07	0	0.00	2	13.73	13.70	-2	2,129	-0.09%
2021/10/06	4	13.54	0	0.00	13.45	4	2,195	0.18%
2021/10/05	0	0.00	7	13.55	13.60	-7	2,257	-0.31%
2021/10/01	7	13.86	1	14.20	13.70	6	3,027	0.20%
2021/09/30	0	0.00	3	14.20	14.10	-3	3,038	-0.10%
2021/09/27	10	14.00	0	0.00	14.20	10	3,144	0.32%
2021/09/22	0	0.00	10	13.93	14.10	-10	3,997	-0.25%
2021/09/17	0	0.00	4	13.74	14.25	-4	3,984	-0.10%
2021/09/16	22	14.52	48	14.42	14.20	-26	3,945	-0.66%
2021/09/15	27	15.02	26	14.96	15.05	1	3,803	0.03%
2021/09/14	51	14.50	72	14.28	14.35	-21	3,329	-0.63%
2021/09/13	14	13.78	22	13.83	13.75	-8	3,068	-0.26%
2021/08/27	0	0.00	5	12.70	12.70	-5	3,888	-0.13%
2021/08/25	0	0.00	2	12.50	12.45	-2	3,898	-0.05%
2021/08/20	5	11.85	0	0.00	11.80	5	3,907	0.13%
2021/08/18	20	12.14	0	0.00	12.40	20	3,891	0.51%
2021/08/17	6	12.45	0	0.00	12.25	6	3,889	0.15%
2021/08/16	12	12.40	4	12.40	12.40	8	3,886	0.21%
2021/08/13	12	13.10	1	13.15	12.90	11	3,869	0.28%
2021/08/12	1	13.40	0	0.00	13.25	1	3,860	0.03%
2021/08/06	0	0.00	4	13.45	13.40	-4	3,806	-0.11%
2021/08/04	1	13.60	0	0.00	13.60	1	3,826	0.03%
2021/07/29	0	0.00	10	13.70	13.70	-10	3,871	-0.26%
2021/07/28	0	0.00	2	13.65	13.60	-2	3,865	-0.05%
2021/07/27	0	0.00	2	13.95	13.80	-2	3,855	-0.05%
2021/07/23	4	13.78	0	0.00	13.85	4	3,864	0.10%
2021/07/22	1	13.85	12	13.95	13.70	-11	3,879	-0.28%
2021/07/21	3	14.00	10	14.00	13.80	-7	3,857	-0.18%
2021/07/20	0	0.00	1	14.35	14.35	-1	3,821	-0.03%
2021/07/19	9	14.82	1	14.85	14.85	8	3,802	0.21%
2021/07/16	0	0.00	5	14.40	14.35	-5	3,739	-0.13%
2021/07/15	10	14.60	0	0.00	14.45	10	3,727	0.27%
2021/07/13	10	14.25	24	14.31	14.15	-14	3,700	-0.38%
2021/07/12	4	14.70	0	0.00	14.65	4	3,638	0.11%
2021/07/09	45	15.24	29	15.31	14.90	16	3,550	0.45%
2021/07/08	27	14.77	26	14.57	15.20	1	2,989	0.03%
2021/07/07	10	14.15	40.2	13.92	14.10	-30.2	2,773	-1.09%
2021/07/05	5	14.15	11	14.14	14.05	-6	2,725	-0.22%
2021/07/02	1	14.05	10.1	14.16	14.00	-9.1	2,697	-0.34%
2021/07/01	5	14.48	30	14.49	14.45	-25	2,627	-0.95%
2021/06/30	101	15.34	26.1	15.12	15.15	75	2,509	2.99%	大買/
2021/06/29	32	14.23	9.1	14.19	14.65	22.9	2,051	1.12%
2021/06/28	2	13.35	13	13.48	13.35	-11	1,713	-0.64%
2021/06/25	10	13.75	10	13.80	13.60	0	1,680	0.00%
2021/06/23	3	13.53	3.4	13.52	13.50	-0.4	1,645	-0.02%
2021/06/22	10	14.30	3	14.00	13.80	7	1,607	0.44%
2021/06/21	9	13.89	2	14.00	14.05	7	1,553	0.45%
2021/06/18	30.5	14.36	11	14.49	14.50	19.5	1,471	1.32%
2021/06/17	19.1	14.11	48	14.01	14.20	-28.9	1,199	-2.41%
2021/06/08	0	0.00	1	13.45	13.25	-1	737	-0.14%
2021/06/01	10	13.00	0	0.00	13.00	10	659	1.52%
2021/05/17	0	0.00	6	11.35	11.45	-6	644	-0.93%
2021/05/12	0	0.00	0.1	12.05	12.20	-0.1	624	-0.01%
2021/05/10	0	0.00	24	13.10	13.20	-24	569	-4.21%
2021/05/07	5	12.95	0	0.00	12.85	5	548	0.91%
2021/05/05	0	0.00	1	12.45	12.45	-1	541	-0.18%
2021/05/04	1	12.20	0	0.00	12.20	1	551	0.18%
2021/04/29	19	13.16	0	0.00	13.15	19	536	3.54%
2021/04/28	0	0.00	5	12.92	13.35	-5	507	-0.98%
2021/04/26	0	0.00	3	12.70	12.70	-3	481	-0.62%
2021/04/23	6	12.60	10	12.65	12.65	-4	478	-0.84%
2021/04/22	2	12.90	1	12.95	12.70	1	477	0.21%
2021/04/20	2	12.90	0	0.00	12.85	2	449	0.45%
2021/04/19	5	12.85	4	12.88	12.85	1	447	0.22%
2021/04/16	0	0.00	3.1	12.50	12.75	-3.1	437	-0.70%
2021/04/09	10	12.65	1	12.70	12.70	9	416	2.16%
2021/04/08	1	12.55	0	0.00	12.65	1	445	0.22%
2021/04/07	0	0.00	1	12.30	12.35	-1	439	-0.23%
2021/04/01	0.3	12.15	1	12.20	12.25	-0.7	439	-0.17%
2021/03/30	0	0.00	4	12.19	12.15	-4	427	-0.94%
2021/03/29	2	12.15	3	12.15	12.15	-1	425	-0.23%
2021/03/24	2	12.25	0	0.00	12.25	2	425	0.47%
2021/03/17	1	12.05	0	0.00	12.15	1	401	0.25%
2021/03/16	0	11.90	0	0.00	12.10	0	403	0.00%
2021/03/09	1	12.00	0	0.00	11.90	1	420	0.24%
2021/03/02	0	0.00	1	11.95	11.90	-1	439	-0.23%
2021/02/22	0	12.00	0	0.00	12.05	0	451	0.00%
2021/02/19	0	0.00	1	12.00	11.95	-1	452	-0.22%
2021/01/28	0	0.00	1	11.50	11.35	-1	468	-0.21%
2021/01/26	1	11.60	0	0.00	11.65	1	464	0.22%
2021/01/25	0	0.00	2.1	11.92	11.85	-2.1	454	-0.46%
2021/01/13	2	11.85	0	0.00	11.85	2	480	0.42%
2021/01/08	1	12.10	0	0.00	12.05	1	466	0.21%
2021/01/07	3	12.10	0.3	12.20	12.25	2.7	469	0.57%
2021/01/06	2	12.12	0	0.00	12.05	2	473	0.43%
2021/01/04	0	0.00	3	12.55	12.55	-3	476	-0.63%
2020/12/31	0	0.00	2	12.93	12.80	-2	474	-0.42%
2020/12/30	3	12.55	3.2	12.45	12.55	-0.2	434	-0.04%
2020/12/28	0	0.00	1	12.20	12.20	-1	422	-0.24%
2020/12/25	0	0.00	1	12.20	12.20	-1	416	-0.24%
2020/12/23	1	12.20	0	0.00	12.10	1	412	0.24%
2020/12/22	3	12.30	10	12.21	12.15	-7	419	-1.67%
2020/12/17	2	12.15	0	0.00	12.20	2	442	0.45%
2020/12/15	1	12.25	0	0.00	12.30	1	446	0.22%
2020/12/08	0	0.00	3	12.40	12.45	-3	498	-0.60%
2020/12/02	0	12.90	0	0.00	13.00	0	620	0.00%
2020/11/30	0	0.00	3.3	13.01	13.15	-3.3	630	-0.52%
2020/11/26	6	12.80	0	0.00	12.80	6	655	0.92%
2020/11/25	1	12.95	4	13.00	12.85	-3	657	-0.46%
2020/11/24	1	12.75	0	0.00	12.70	1	659	0.15%
2020/11/16	2	12.55	0	0.00	12.40	2	696	0.29%
2020/11/06	2	12.58	1	12.45	12.45	1	743	0.13%
2020/11/03	0	0.00	2	11.80	11.85	-2	771	-0.26%
2020/11/02	0	0.00	2	11.70	11.70	-2	791	-0.25%
2020/10/30	3	12.00	0	0.00	11.85	3	798	0.38%
2020/10/23	0.3	12.80	2.2	12.75	12.75	-1.9	841	-0.23%
2020/10/22	3	12.70	0	0.00	12.65	3	865	0.35%
2020/10/20	0	0.00	1	12.80	12.80	-1	969	-0.10%
2020/10/15	1	12.90	0	0.00	12.95	1	1,169	0.09%
2020/10/14	1	12.70	0	0.00	12.70	1	1,250	0.08%
2020/10/12	3	12.90	0	0.00	12.80	3	1,549	0.19%
2020/09/25	1	13.50	0	0.00	13.10	1	2,506	0.04%
2020/09/21	0	0.00	25	14.25	14.10	-25	2,490	-1.00%
2020/09/17	6	14.23	0	0.00	14.15	6	2,496	0.24%
2020/09/16	1	14.05	0	0.00	14.10	1	2,492	0.04%
2020/09/11	1	14.50	60	14.41	14.35	-59	2,486	-2.37%
2020/09/10	25	15.10	13	15.12	15.15	12	2,462	0.49%
2020/09/09	11	14.28	1	14.25	14.30	10	2,365	0.42%
2020/09/08	0	0.00	33	15.01	15.05	-33	2,352	-1.40%
2020/09/04	0	0.00	2	14.85	15.05	-2	2,376	-0.08%
2020/09/02	0	0.00	1	15.30	15.20	-1	2,373	-0.04%
2020/08/31	0	0.00	3	14.65	14.70	-3	2,388	-0.13%
2020/08/28	10	14.60	0	0.00	14.60	10	2,496	0.40%
2020/08/25	1	14.65	1	14.70	14.70	0	2,715	0.00%
2020/08/20	1	13.80	0	0.00	13.85	1	2,702	0.04%
2020/08/19	6	14.74	50	14.54	14.65	-44	2,682	-1.64%
2020/08/18	2	14.75	0	0.00	14.60	2	2,676	0.07%
2020/08/17	1	14.90	0	0.00	14.85	1	2,669	0.04%
2020/08/14	0	0.00	10	14.95	14.90	-10	2,665	-0.38%
2020/08/13	88	14.98	0	0.00	14.90	88	2,666	3.30%
2020/08/11	0	15.15	0	0.00	15.00	0	2,645	0.00%
2020/08/06	1	15.80	2	16.05	15.80	-1	2,646	-0.04%
2020/08/05	2	15.60	13	15.63	15.65	-11	2,700	-0.41%
2020/08/04	3	15.57	2	15.70	15.60	1	2,732	0.04%
2020/08/03	3	15.55	3	15.85	15.50	0	2,779	0.00%
2020/07/31	5	15.80	24	15.85	15.85	-19	2,797	-0.68%
2020/07/29	30	15.90	4	16.06	16.10	26	2,857	0.91%
2020/07/28	8	15.47	5	15.80	15.55	3	3,058	0.10%
2020/07/27	26	15.92	48	15.93	15.65	-22	3,048	-0.72%
2020/07/24	6	16.74	30	16.59	16.60	-24	3,000	-0.80%
2020/07/23	89	17.10	28	17.22	17.05	61	2,987	2.04%
2020/07/22	2	17.35	2	17.30	17.45	0	2,935	0.00%
2020/07/21	16	17.44	10	17.80	17.30	6	2,880	0.21%
2020/07/20	1	17.05	4	17.35	17.30	-3	2,831	-0.11%
2020/07/17	30	17.41	20	17.53	16.90	10	2,780	0.36%
2020/07/16	0	0.00	4	16.18	16.45	-4	2,509	-0.16%
2020/07/15	43	16.59	4	16.35	16.30	39	2,502	1.56%
2020/07/14	10	16.65	2	16.60	16.50	8	2,478	0.32%
2020/07/13	14	16.65	11	16.76	16.90	3	2,447	0.12%
2020/07/10	46	16.51	54	16.65	16.45	-8	2,219	-0.36%
2020/07/08	4	15.20	0	0.00	15.25	4	1,832	0.22%
2020/07/07	6	15.63	9.1	15.69	15.60	-3.1	1,824	-0.17%
2020/06/29	0.1	14.50	0	0.00	14.35	0.1	1,717	0.01%
2020/06/24	0	0.00	1	14.55	14.55	-1	1,712	-0.06%
2020/06/22	0	0.00	2	14.60	14.60	-2	1,720	-0.12%
2020/06/19	0	0.00	8	14.84	14.70	-8	1,723	-0.46%
2020/06/18	4	15.03	4	15.05	14.95	0	1,724	0.00%
2020/06/17	3	14.50	4	14.54	14.65	-1	1,718	-0.06%
2020/06/16	1	14.30	11	14.49	14.55	-10	1,728	-0.58%
2020/06/15	2	14.35	0	0.00	14.25	2	1,747	0.11%
2020/06/11	9	14.43	0	0.00	14.25	9	1,746	0.52%
2020/06/10	1	15.35	1	15.45	15.30	0	1,708	0.00%
2020/06/09	2	15.40	5	15.47	15.50	-3	1,720	-0.17%
2020/06/08	3	15.45	9	15.46	15.50	-6	1,734	-0.35%
2020/06/05	2	15.30	3.2	15.37	15.40	-1.2	1,717	-0.07%
2020/06/04	14	15.99	10	15.84	15.50	4	1,700	0.24%
2020/06/03	5	15.75	6	15.81	15.90	-1	1,594	-0.06%
2020/06/02	17	15.25	6	15.39	15.70	11	1,467	0.75%
2020/06/01	1	14.35	1	14.40	14.35	0	1,366	0.00%
2020/05/28	0	0.00	5	14.25	14.25	-5	1,364	-0.37%
2020/05/27	5	14.20	0	0.00	14.15	5	1,365	0.37%
2020/05/22	2	14.15	1	14.20	14.15	1	1,385	0.07%
2020/05/19	2	14.05	0	0.00	14.10	2	1,391	0.14%
2020/05/18	2	13.90	1	14.05	13.90	1	1,388	0.07%
2020/05/15	1	13.65	0	0.00	13.85	1	1,386	0.07%
2020/05/14	0	0.00	2	14.20	13.75	-2	1,386	-0.14%
2020/05/13	0	0.00	3	14.20	14.15	-3	1,401	-0.21%
2020/05/12	15	14.18	1	14.20	14.10	14	1,413	0.99%
2020/05/11	4	15.56	10	15.54	15.40	-6	1,343	-0.45%
2020/05/08	1	16.25	0	0.00	15.80	1	1,325	0.08%
2020/05/07	1	16.15	19	16.11	16.15	-18	1,281	-1.40%
2020/05/06	17	15.99	0	0.00	15.95	17	1,258	1.35%
2020/05/05	13	15.95	2	16.00	15.95	11	1,229	0.89%
2020/05/04	6	15.95	12	16.30	15.95	-6	1,196	-0.50%
2020/04/30	0	0.00	3	14.90	14.95	-3	998	-0.30%
2020/04/28	1	14.65	0	0.00	14.85	1	997	0.10%
2020/04/23	1	14.25	1	14.40	14.40	0	1,048	0.00%
2020/04/22	5	14.32	0	0.00	14.30	5	1,061	0.47%
2020/04/17	1	14.55	1	14.30	14.20	0	1,152	0.00%
2020/04/16	4	14.50	0	0.00	14.50	4	1,370	0.29%
2020/04/15	0	0.00	1	14.40	14.25	-1	1,377	-0.07%
2020/04/13	0	0.00	1	14.20	14.00	-1	1,317	-0.08%
2020/04/10	0	0.00	2	12.70	13.10	-2	1,243	-0.16%
2020/04/09	3	12.40	0	0.00	12.45	3	1,235	0.24%
2020/04/08	0	0.00	1	12.15	12.55	-1	1,228	-0.08%
2020/04/07	2	11.85	0	0.00	12.20	2	1,221	0.16%
2020/04/06	1	11.60	0	0.00	11.60	1	1,215	0.08%
2020/04/01	0	0.00	0.1	11.60	11.60	-0.1	1,218	-0.01%
2020/03/27	1	11.40	0	0.00	11.50	1	1,228	0.08%
2020/03/20	0	0.00	3	10.70	10.80	-3	1,215	-0.25%
2020/03/19	3	10.20	0	0.00	10.20	3	1,219	0.25%
2020/03/13	0	0.00	200	11.79	12.25	-200	1,185	-16.87%	大賣/鉅額交易
2020/03/10	1	14.30	1	14.41	14.40	0	1,150	0.00%
2020/03/09	3	14.70	0	0.00	14.60	3	1,144	0.26%
2020/03/06	2	14.90	0	0.00	14.85	2	1,139	0.18%
2020/03/05	0	0.00	1	15.00	14.80	-1	1,139	-0.09%
2020/03/04	1	14.75	0	0.00	14.70	1	1,141	0.09%
2020/03/03	0	0.00	1	14.85	14.85	-1	1,140	-0.09%
2020/02/27	1	14.95	1	15.25	14.95	0	1,136	0.00%
2020/02/26	0	0.00	76	15.04	15.05	-76	1,118	-6.80%
2020/02/25	0	0.00	24	15.00	15.00	-24	1,115	-2.15%
2020/02/24	0	0.00	1	15.10	15.10	-1	1,111	-0.09%
2020/02/19	0	0.00	14	15.37	15.35	-14	1,104	-1.27%
2020/02/18	0	0.00	86	15.26	15.25	-86	1,109	-7.75%
2020/02/17	2	15.25	0	0.00	15.25	2	1,111	0.18%
2020/02/14	2	15.70	1	15.90	15.60	1	1,124	0.09%
2020/02/13	0	0.00	1	15.10	15.60	-1	1,090	-0.09%
2020/02/12	0	0.00	1	15.30	15.45	-1	1,068	-0.09%
2020/02/11	10	15.30	1	15.30	15.30	9	1,066	0.84%
2020/02/10	1	15.90	1	15.85	15.80	0	1,045	0.00%
2020/02/07	0	0.00	3	15.60	15.65	-3	1,034	-0.29%
2020/02/06	1	15.85	3	15.92	15.95	-2	1,044	-0.19%
2020/02/04	2	15.60	19	15.83	15.75	-17	1,023	-1.66%
2020/02/03	0	0.00	1	14.95	15.40	-1	995	-0.10%
2020/01/30	30	15.22	0	0.00	15.20	30	961	3.12%
2020/01/20	0	0.00	2	16.55	16.80	-2	919	-0.22%
2020/01/16	2	16.48	2	16.50	16.40	0	865	0.00%
2020/01/15	12	16.78	12	16.72	16.65	0	826	0.00%
2020/01/14	5	16.54	0.3	16.50	16.55	4.7	774	0.61%
2020/01/13	1	16.45	0	0.00	16.60	1	744	0.13%
2020/01/10	6	16.84	56	16.79	16.85	-50	684	-7.31%
2020/01/08	3	14.45	1	14.55	14.65	2	426	0.47%
2020/01/06	10	14.60	0	0.00	14.55	10	443	2.26%
2020/01/02	0	0.00	5	14.85	14.85	-5	439	-1.14%
2019/12/27	2	14.85	0	0.00	14.80	2	507	0.39%
2019/12/26	0	0.00	1	14.90	14.90	-1	506	-0.20%
2019/12/17	0	0.00	3	15.05	14.65	-3	494	-0.61%
2019/12/16	0	0.00	10	14.70	14.80	-10	484	-2.07%
2019/11/21	0	0.00	2	14.05	14.15	-2	479	-0.42%
2019/11/20	1	14.15	0	0.00	14.20	1	482	0.21%
2019/11/19	1	14.35	0	0.00	14.35	1	480	0.21%
2019/11/15	1	14.30	0	0.00	14.30	1	492	0.20%
2019/11/13	11	14.85	3	14.85	14.70	8	550	1.45%
2019/11/12	2	14.55	0	0.00	14.60	2	532	0.38%
2019/11/11	0	0.00	0.1	14.50	14.60	-0.1	533	-0.01%
2019/11/08	1	14.35	4	14.43	14.70	-3	530	-0.56%
2019/10/31	3	14.37	0	0.00	14.30	3	518	0.58%
2019/10/25	0	0.00	3	14.40	14.45	-3	521	-0.57%
2019/10/22	2	14.70	0	0.00	14.40	2	540	0.37%
2019/10/21	0	0.00	1	14.45	14.50	-1	559	-0.18%
2019/10/18	2	14.30	0	0.00	14.25	2	562	0.36%
2019/10/15	0	0.00	1	14.35	14.30	-1	619	-0.16%
2019/10/14	0	0.00	1	14.35	14.35	-1	669	-0.15%
2019/10/09	0	0.00	1	13.85	13.85	-1	679	-0.15%
2019/10/04	5	14.26	2	14.78	14.00	3	710	0.42%
2019/10/02	3	13.55	0	0.00	13.60	3	677	0.44%
2019/10/01	1	13.60	0	0.00	13.60	1	695	0.14%
2019/09/23	1	13.80	0	0.00	13.80	1	805	0.12%
2019/09/16	200	14.15	0	0.00	14.10	200	821	24.33%	大買/鉅額交易
2019/09/12	200	14.20	0	0.00	14.25	200	820	24.39%	大買/鉅額交易
2019/09/10	0	0.00	10	14.25	14.25	-10	825	-1.21%
2019/09/06	1	14.75	2	14.80	14.60	-1	830	-0.12%
2019/09/05	2	14.73	5	14.66	14.70	-3	829	-0.36%
2019/08/30	1	14.10	1	14.25	14.30	0	835	0.00%
2019/08/26	0	0.00	1.1	14.06	13.95	-1.1	872	-0.12%
2019/08/23	1	14.20	0	0.00	14.20	1	913	0.11%
2019/08/22	1	14.70	1	14.45	14.50	0	946	0.00%
2019/08/20	2	14.73	0	0.00	14.70	2	964	0.21%
2019/08/19	12.1	15.15	4	15.10	14.95	8.1	1,001	0.81%
2019/08/16	16	14.16	5	14.24	14.25	11	948	1.16%
2019/08/08	0	0.00	10	13.80	13.80	-10	963	-1.04%
2019/08/07	1	13.90	1	13.80	13.80	0	996	0.00%
2019/08/06	0	0.00	1	13.75	13.75	-1	1,010	-0.10%
2019/07/29	0	0.00	1	15.00	15.00	-1	1,091	-0.09%
2019/07/26	1	15.20	1	15.35	15.10	0	1,098	0.00%
2019/07/25	0	0.00	1	14.70	14.75	-1	1,105	-0.09%
2019/07/24	1	14.50	1	14.55	14.60	0	1,118	0.00%
2019/07/23	1	14.60	1	14.50	14.40	0	1,131	0.00%
2019/07/22	0	0.00	4	14.81	14.80	-4	1,137	-0.35%
2019/07/19	0	0.00	4	15.09	14.95	-4	1,142	-0.35%
2019/07/18	0	0.00	1	15.45	15.10	-1	1,142	-0.09%
2019/07/17	0	0.00	3	15.70	15.55	-3	1,133	-0.26%
2019/07/16	7	17.37	7	17.30	17.25	0	1,126	0.00%
2019/07/11	6	16.95	2	16.90	16.85	4	1,143	0.35%
2019/07/10	1	17.05	2	17.10	17.05	-1	1,157	-0.09%
2019/07/09	0	0.00	360	16.80	17.00	-360	1,186	-30.35%	大賣/鉅額交易
2019/07/05	1	17.10	9	17.20	17.20	-8	1,296	-0.62%
2019/07/04	4	17.43	6	17.38	17.10	-2	1,297	-0.15%
2019/07/03	1	16.35	1	16.35	16.40	0	1,212	0.00%
2019/07/01	0	0.00	2	16.15	16.20	-2	1,321	-0.15%
2019/06/27	4	16.10	0	0.00	16.10	4	1,493	0.27%
2019/06/26	0	0.00	11.1	15.85	16.10	-11.1	1,646	-0.67%
2019/06/25	2	16.08	1	16.05	16.05	1	1,677	0.06%
2019/06/21	0	0.00	10	16.55	16.35	-10	1,743	-0.57%
2019/06/20	0	0.00	1	16.60	16.60	-1	1,785	-0.06%
2019/06/19	12	16.55	0	0.00	16.60	12	1,929	0.62%
2019/06/18	11	16.35	1	16.35	16.40	10	2,050	0.49%
2019/06/14	1	16.35	2	16.40	16.30	-1	2,078	-0.05%
2019/06/12	0	0.00	1	16.35	16.40	-1	2,138	-0.05%
2019/06/11	0	0.00	1	16.40	16.45	-1	2,159	-0.05%
2019/06/06	1	16.55	1	16.40	16.50	0	2,211	0.00%
2019/06/04	1	16.70	0	0.00	16.55	1	2,218	0.05%
2019/06/03	0	0.00	4	16.83	16.70	-4	2,220	-0.18%
2019/05/31	0	0.00	1	16.95	16.90	-1	2,205	-0.05%
2019/05/30	4	17.09	4	17.05	17.10	0	2,200	0.00%
2019/05/29	6	16.92	1	17.05	17.05	5	2,177	0.23%
2019/05/28	0	0.00	26	16.30	16.70	-26	2,148	-1.21%
2019/05/27	4	17.00	35	16.59	16.45	-31	2,153	-1.44%
2019/05/24	1	16.40	0	0.00	16.50	1	2,147	0.05%
2019/05/23	0	0.00	45	15.84	15.85	-45	2,175	-2.07%
2019/05/22	0	0.00	30	15.93	15.85	-30	2,188	-1.37%
2019/05/21	0	0.00	10	15.93	16.00	-10	2,213	-0.45%
2019/05/20	0	0.00	10	15.70	15.70	-10	2,228	-0.45%
2019/05/17	10	16.05	0	0.00	15.85	10	2,242	0.45%
2019/05/10	1	16.00	1	16.40	16.00	0	2,319	0.00%
2019/05/09	4	16.35	0	0.00	16.20	4	2,307	0.17%
2019/05/07	6	16.88	1	16.90	16.80	5	2,289	0.22%
2019/05/06	1	16.50	2	16.50	16.90	-1	2,288	-0.04%
2019/04/30	2	16.30	2	16.20	16.25	0	2,228	0.00%
2019/04/26	0	0.00	2	16.50	16.60	-2	2,212	-0.09%
2019/04/24	0	0.00	2	16.65	16.50	-2	2,189	-0.09%
2019/04/22	2	17.00	1	17.00	17.00	1	2,168	0.05%
2019/04/19	0	0.00	1	16.35	17.10	-1	2,160	-0.05%
2019/04/18	1	16.50	1	16.25	16.20	0	2,101	0.00%
2019/04/16	2	16.75	4	16.75	16.75	-2	2,083	-0.10%
2019/04/15	3	17.07	0	0.00	17.00	3	2,143	0.14%
2019/04/12	12	17.44	0	0.00	17.25	12	2,113	0.57%
2019/04/11	133	17.65	10.1	17.54	17.45	122.9	2,091	5.88%	大買/鉅額交易
2019/04/09	1	17.00	1	17.00	17.00	0	2,016	0.00%
2019/04/08	36	17.21	0	0.00	16.95	36	2,101	1.71%
2019/04/03	318	17.38	1	17.50	17.40	317	2,058	15.40%	大買/鉅額交易
2019/04/02	2	17.20	2	17.50	17.20	0	1,996	0.00%
2019/04/01	1	17.15	15	16.97	17.15	-14	1,914	-0.73%
2019/03/29	10	16.70	3	16.55	16.60	7	1,818	0.39%
2019/03/26	1	16.10	6	16.47	16.05	-5	1,603	-0.31%
2019/03/25	1	15.80	46	15.93	16.15	-45	1,549	-2.90%
2019/03/22	55	15.92	5.2	16.02	16.00	49.8	1,500	3.32%
2019/03/21	3	15.48	2	15.43	15.50	1	1,350	0.07%
2019/03/20	1	14.10	5	14.15	14.10	-4	1,221	-0.33%
2019/03/19	1	14.25	1	14.45	14.20	0	1,215	0.00%
2019/03/18	5	14.30	5	14.25	14.30	0	1,190	0.00%
2019/03/15	0	0.00	1	14.05	14.05	-1	1,145	-0.09%
2019/03/13	1	14.00	1	13.90	13.90	0	1,130	0.00%
2019/03/12	1	13.85	0	0.00	13.90	1	1,130	0.09%
2019/02/20	1	13.85	1	13.80	13.80	0	1,054	0.00%
2019/02/11	6	13.17	4	13.18	13.30	2	1,055	0.19%
2019/01/29	1	12.75	0	0.00	12.80	1	1,011	0.10%
2019/01/25	2	12.90	2	13.00	12.90	0	1,009	0.00%
2019/01/23	1	12.80	0	0.00	12.70	1	1,010	0.10%
2019/01/22	1	12.95	0	0.00	12.80	1	1,016	0.10%
2019/01/21	0	0.00	1	13.05	13.00	-1	1,012	-0.10%
2019/01/18	1	12.85	0	0.00	12.85	1	999	0.10%
2019/01/16	0	0.00	1	13.00	12.90	-1	991	-0.10%
2019/01/15	0	0.00	11	12.69	12.70	-11	974	-1.13%
2019/01/14	0	0.00	30	12.57	12.55	-30	974	-3.08%
2019/01/11	1	12.80	0	0.00	12.75	1	978	0.10%
2019/01/09	0	0.00	4	12.90	12.85	-4	969	-0.41%
2019/01/07	35	13.17	1	13.20	13.25	34	945	3.60%
2019/01/04	11	12.40	1	12.50	12.50	10	867	1.15%
2019/01/02	2	12.85	2	12.93	12.80	0	880	0.00%
2018/12/28	0	0.00	2	12.40	12.80	-2	841	-0.24%
2018/12/27	5	12.90	2	12.65	12.55	3	821	0.37%
2018/12/18	0	0.00	1	11.85	11.90	-1	716	-0.14%
2018/12/17	0	0.00	1	11.95	12.00	-1	719	-0.14%
2018/12/13	0	0.00	3	12.00	11.90	-3	763	-0.39%
2018/12/12	0	0.00	7	12.11	12.05	-7	763	-0.92%
2018/12/06	9	11.93	4	11.89	11.80	5	772	0.65%
2018/12/05	0	0.00	3	12.90	12.50	-3	745	-0.40%
2018/12/04	2	13.33	2	13.28	13.20	0	725	0.00%
2018/12/03	6	12.95	0	0.00	12.95	6	701	0.86%
2018/11/30	1	12.50	2	12.60	12.65	-1	672	-0.15%
2018/11/27	0	0.00	1	12.60	12.55	-1	635	-0.16%
2018/11/26	4	12.85	1	12.85	12.65	3	627	0.48%
2018/11/23	1	12.60	1	12.70	12.60	0	612	0.00%
2018/11/22	3	12.58	1	12.60	12.40	2	609	0.33%
2018/11/15	0	0.00	0	14.20	13.10	0	597	0.00%
2018/11/12	2	13.20	0	0.00	13.10	2	543	0.37%
2018/11/09	0	0.00	0.3	12.80	12.80	-0.3	493	-0.07%
2018/10/31	0	0.00	61	10.65	10.70	-61	516	-11.81%
2018/10/30	0	0.00	227	10.47	10.35	-227	509	-44.53%	大賣/鉅額交易
2018/10/26	9	11.13	0	0.00	11.00	9	517	1.74%
2018/10/17	0	0.00	1	11.85	11.90	-1	506	-0.20%
2018/10/16	1	11.10	0	0.00	11.95	1	503	0.20%
2018/10/15	2	11.00	0	0.00	11.20	2	498	0.40%
2018/10/12	0	0.00	20	10.90	10.95	-20	500	-4.00%
2018/08/21	0	0.00	1	13.05	13.10	-1	862	-0.12%
2018/08/17	0	0.00	98	13.15	13.10	-98	862	-11.37%
2018/08/10	0	0.00	1	13.95	13.45	-1	804	-0.12%
2018/06/20	0	0.00	1	15.35	15.35	-1	1,173	-0.09%
2018/06/19	1	15.55	0	0.00	15.50	1	1,181	0.08%
2018/06/11	0	0.00	0	15.55	15.55	0	1,349	0.00%
2018/05/30	1	15.80	0	0.00	16.00	1	1,216	0.08%
2018/05/14	0	0.00	5	14.00	14.15	-5	1,117	-0.45%
2018/04/24	0	0.00	1	15.55	15.55	-1	1,190	-0.08%
2018/04/23	5	15.70	0	0.00	15.85	5	1,213	0.41%
2018/04/19	0	0.00	1	15.85	15.70	-1	1,369	-0.07%
2018/04/10	0	0.00	50	16.15	16.10	-50	1,580	-3.16%
2018/04/09	3	16.68	5	16.50	16.05	-2	1,583	-0.13%
2018/04/03	25	15.90	0	0.00	16.25	25	1,527	1.64%
2018/04/02	5	15.50	100	15.36	15.95	-95	1,466	-6.48%
2018/03/31	0	0.00	1	15.50	15.45	-1	1,486	-0.07%
2018/03/30	0	0.00	50	15.43	15.30	-50	1,482	-3.37%
2018/03/29	0	0.00	100	15.59	15.50	-100	1,483	-6.74%
2018/03/26	20	15.55	0	0.00	15.60	20	1,447	1.38%
2018/03/20	0	0.00	11	15.64	15.65	-11	1,351	-0.81%
2018/03/19	251	15.29	2	14.65	15.10	249	1,287	19.33%	大買/鉅額交易
2018/03/16	0	0.00	0	14.70	14.70	0	1,236	0.00%
2018/03/15	3	15.23	9	15.30	15.30	-6	1,180	-0.51%
2018/03/14	1	14.00	0	0.00	13.95	1	1,088	0.09%
2018/02/21	0	0.00	112	13.78	13.90	-112	1,418	-7.90%	大賣/鉅額交易
2018/02/09	0	0.00	39	13.18	13.70	-39	1,477	-2.64%
2018/02/06	0	0.00	61	14.50	13.90	-61	1,540	-3.96%
2018/02/05	0	0.00	14	14.96	15.20	-14	1,651	-0.85%
2018/01/30	1	16.15	0	0.00	15.70	1	2,140	0.05%
2018/01/29	1	15.85	6	15.80	15.75	-5	2,185	-0.23%
2018/01/25	23	16.04	0	0.00	15.85	23	2,190	1.05%
2018/01/24	2	15.95	0	0.00	15.95	2	2,251	0.09%
2018/01/23	52	15.94	4	15.60	15.60	48	2,252	2.13%
2018/01/22	8	16.16	0	0.00	16.10	8	2,235	0.36%
2018/01/19	3	16.30	23	16.41	16.30	-20	2,239	-0.89%
2018/01/18	8	16.55	0	0.00	16.40	8	2,285	0.35%
2018/01/17	102	16.60	9	17.09	16.60	93	2,279	4.08%	大買/
2018/01/16	0	0.00	100	17.51	17.00	-100	2,252	-4.44%
2018/01/15	10	16.95	46	16.90	17.40	-36	2,191	-1.64%
2018/01/12	5	16.85	0	0.00	16.55	5	2,121	0.24%
2018/01/11	6	16.48	2	16.80	16.80	4	2,071	0.19%
2018/01/10	47	16.43	5	16.50	16.35	42	2,024	2.07%
2018/01/09	38	16.23	0	0.00	16.15	38	2,019	1.88%
2018/01/08	34	16.36	0	0.00	16.35	34	2,044	1.66%
2018/01/05	23	16.67	0	0.00	16.60	23	2,024	1.14%
2018/01/04	325	16.79	3	16.65	16.75	322	2,005	16.06%	大買/鉅額交易
2018/01/03	8	16.14	0	0.00	16.25	8	1,974	0.41%
2018/01/02	5	16.05	7	16.05	16.15	-2	1,987	-0.10%