永捷 (4714)-玉山-嘉義券商分點個股進出

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
21.35
漲跌
▼0.50
漲幅
-2.29%
成交量
3,369張
產業
上櫃化工類股
142人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/06/04	16	22.06	2	21.88	21.85	14	12,363	0.11%
2024/06/03	72	22.66	6	22.31	22.50	66	12,443	0.53%
2024/05/31	21	22.49	3	22.75	22.75	18	12,450	0.14%
2024/05/30	66	23.03	2	23.38	22.50	64	12,497	0.51%
2024/05/29	46	22.96	16	23.23	22.60	30	12,407	0.24%
2024/05/28	5	22.46	20.3	23.23	23.55	-15.3	12,014	-0.13%
2024/05/27	6	21.30	0	0.00	21.45	6	11,754	0.05%
2024/05/24	2	20.73	0	0.00	20.75	2	11,810	0.02%
2024/05/23	1	21.10	0	0.00	21.00	1	11,907	0.01%
2024/05/22	0	0.00	7	21.70	21.70	-7	12,142	-0.06%
2024/05/21	0	0.00	5	21.21	21.10	-5	12,281	-0.04%
2024/05/17	1	21.00	0	0.00	20.90	1	14,006	0.01%
2024/05/16	0	0.00	0.2	21.15	21.00	-0.2	14,868	0.00%
2024/05/15	1	21.60	5	21.20	21.10	-4	15,191	-0.03%
2024/05/14	0	0.00	49	21.62	21.35	-49	15,743	-0.31%
2024/05/13	10	21.10	2	21.05	20.90	8	16,049	0.05%
2024/05/10	12	21.29	0	0.00	21.30	12	16,143	0.07%
2024/05/09	21	21.13	2	21.35	21.10	19	16,142	0.12%
2024/05/08	11	21.42	1	21.40	21.65	10	16,078	0.06%
2024/05/07	4	21.45	0	0.00	21.40	4	16,039	0.02%
2024/05/06	11	21.58	5	21.55	21.15	6	15,949	0.04%
2024/05/03	96	24.00	59.3	23.80	22.60	36.7	15,703	0.23%
2024/05/02	0	0.00	1.1	23.25	23.25	-1.1	14,788	-0.01%
2024/04/30	1	20.85	1	21.00	21.15	0	14,800	0.00%
2024/04/29	1	20.40	0	0.00	20.90	1	14,907	0.01%
2024/04/25	1.2	20.94	1	20.70	20.25	0.2	14,841	0.00%
2024/04/24	6.1	20.62	4	20.59	20.55	2.1	14,771	0.01%
2024/04/23	3	19.78	1	19.60	19.70	2	14,627	0.01%
2024/04/22	0	0.00	3	20.23	20.00	-3	14,591	-0.02%
2024/04/19	1	19.75	0	0.00	19.50	1	14,502	0.01%
2024/04/18	1	20.25	1	20.30	20.40	0	14,417	0.00%
2024/04/17	5	20.75	4	20.66	20.80	1	14,364	0.01%
2024/04/16	1	20.10	1	19.90	19.95	0	14,312	0.00%
2024/04/12	1	22.60	5	22.35	22.30	-4	14,070	-0.03%
2024/04/11	5.2	23.01	29	22.90	22.70	-23.8	13,992	-0.17%
2024/04/10	1	22.30	1	22.15	22.30	0	13,756	0.00%
2024/04/09	5	22.49	1	22.75	22.25	4	13,680	0.03%
2024/04/08	10	23.21	15	23.00	23.00	-5	13,531	-0.04%
2024/04/03	14	22.67	7	22.69	22.75	7	13,308	0.05%
2024/04/02	4	22.91	3	23.07	22.95	1	13,193	0.01%
2024/04/01	8	23.03	18	23.18	22.85	-10	12,994	-0.08%
2024/03/29	8	22.46	20	22.43	22.10	-12	12,758	-0.09%
2024/03/28	103	23.64	86.4	23.79	22.50	16.6	12,609	0.13%	大買/
2024/03/27	3	23.07	2	23.00	22.90	1	11,844	0.01%
2024/03/26	8	22.91	25	21.82	21.05	-17	11,505	-0.15%
2024/03/25	3	22.60	0	0.00	22.60	3	11,366	0.03%
2024/03/22	19	22.80	8	23.04	22.60	11	11,116	0.10%
2024/03/21	123	23.43	120	22.75	23.00	3	10,689	0.03%	大買/大賣/
2024/03/20	1	22.80	21	23.33	23.40	-20	10,459	-0.19%
2024/03/19	5	22.67	5	22.75	22.70	0	10,056	0.00%
2024/03/18	45	23.15	23	23.10	22.90	22	9,789	0.22%
2024/03/15	32	22.57	31	22.64	22.65	1	9,190	0.01%
2024/03/14	12	21.08	5	21.96	22.00	7	7,989	0.09%
2024/03/13	6	20.04	2	20.15	20.00	4	7,736	0.05%
2024/03/12	21	21.79	11	21.79	21.55	10	7,475	0.13%
2024/03/11	1	22.45	2	22.90	23.00	-1	7,050	-0.01%
2024/03/08	5	22.60	1	22.94	22.20	4	6,980	0.06%
2024/03/07	12	24.65	6	25.88	24.65	6	6,902	0.09%
2024/03/06	5	27.02	4	26.30	27.35	1	6,770	0.01%
2024/03/05	4	24.85	8	26.51	26.70	-4	6,686	-0.06%
2024/03/04	0	0.00	16	23.83	24.30	-16	6,652	-0.24%
2024/03/01	1	23.50	0	0.00	23.65	1	6,621	0.02%
2024/02/29	0	0.00	22	22.36	23.55	-22	6,597	-0.33%
2024/02/27	0	0.00	6	21.58	22.05	-6	6,519	-0.09%
2024/02/26	5	22.64	1.1	22.48	22.95	3.9	6,430	0.06%
2024/02/23	36	22.72	6.2	22.60	23.00	29.8	6,300	0.47%
2024/02/22	0	0.00	5	21.36	21.45	-5	6,018	-0.08%
2024/02/21	2	20.43	7	20.24	20.45	-5	5,832	-0.09%
2024/02/20	73	21.18	41	20.54	20.00	32	5,720	0.56%
2024/02/19	25	20.05	51.1	20.45	20.80	-26.1	4,079	-0.64%
2024/02/16	14	18.13	6	18.68	18.95	8	3,185	0.25%
2024/02/15	67	16.23	63	16.70	17.25	4	2,817	0.14%
2024/02/05	33	15.18	20	15.62	15.70	13	2,238	0.58%
2024/02/02	15	14.41	9	14.36	14.30	6	1,844	0.33%
2024/02/01	7	14.16	0	0.00	13.95	7	1,681	0.42%
2024/01/31	5	13.84	0	0.00	13.80	5	1,634	0.31%
2024/01/18	0	0.00	2	13.35	13.05	-2	1,309	-0.15%
2024/01/16	0	0.00	2	13.00	13.50	-2	1,383	-0.14%
2024/01/10	10	12.95	2	12.95	13.00	8	1,653	0.48%
2023/12/20	1	13.60	1	13.70	13.65	0	2,126	0.00%
2023/12/18	0	0.00	0.8	13.70	13.80	-0.8	2,116	-0.04%
2023/12/15	10	13.65	0	0.00	13.45	10	2,115	0.47%
2023/12/11	10	13.60	0	0.00	13.60	10	2,183	0.46%
2023/12/04	0	0.00	7	14.19	14.05	-7	2,123	-0.33%
2023/12/01	3	14.30	1	14.40	14.25	2	2,104	0.10%
2023/11/30	37	14.51	31	14.49	14.50	6	2,091	0.29%
2023/11/29	10	14.48	26.3	14.41	14.35	-16.3	2,046	-0.80%
2023/11/28	31	14.20	16	14.31	14.25	15	1,957	0.77%
2023/11/27	22	14.18	22	14.20	13.75	0	1,861	0.00%
2023/11/20	32	14.23	32	13.93	13.90	0	1,698	0.00%
2023/11/17	36	13.93	36	13.96	13.95	0	1,651	0.00%
2023/11/16	1	13.65	1	13.60	13.60	0	1,606	0.00%
2023/11/15	2	13.58	2	13.53	13.65	0	1,602	0.00%
2023/11/13	1	13.20	3	13.15	13.05	-2	1,583	-0.13%
2023/11/09	4	13.50	1	13.65	13.70	3	1,560	0.19%
2023/11/08	45	13.53	0	0.00	13.50	45	1,569	2.87%
2023/11/06	0	0.00	53	13.78	13.85	-53	1,582	-3.35%
2023/10/31	0	0.00	2	13.40	13.30	-2	1,648	-0.12%
2023/10/27	8	14.22	11	13.96	13.80	-3	1,620	-0.19%
2023/10/26	9	13.99	8	13.97	13.90	1	1,608	0.06%
2023/10/25	0	0.00	1	13.90	13.90	-1	1,588	-0.06%
2023/10/24	17	13.93	16	13.94	14.25	1	1,576	0.06%
2023/10/23	36	14.40	35	14.30	14.00	1	1,541	0.06%
2023/10/20	5	13.70	15	13.92	13.90	-10	1,379	-0.73%
2023/10/19	20	13.94	20	13.85	13.85	0	1,365	0.00%
2023/10/18	5	13.87	0	0.00	13.65	5	1,337	0.37%
2023/10/17	3	13.88	1	14.10	13.85	2	1,363	0.15%
2023/10/16	1	13.85	5	14.22	13.80	-4	1,334	-0.30%
2023/10/13	9	13.90	0	0.00	13.55	9	1,363	0.66%
2023/10/12	1	13.45	0	0.00	13.40	1	1,416	0.07%
2023/10/11	7	14.31	9	14.32	14.05	-2	1,359	-0.15%
2023/10/06	15	14.03	27	13.94	13.85	-12	1,232	-0.97%
2023/10/05	0	0.00	5	13.15	12.95	-5	1,085	-0.46%
2023/10/03	0	0.00	4	13.45	13.30	-4	1,086	-0.37%
2023/09/27	1	13.10	0	0.00	13.00	1	1,081	0.09%
2023/09/26	0	0.00	3	13.20	13.00	-3	1,080	-0.28%
2023/09/21	1	13.15	0	0.00	13.20	1	1,092	0.09%
2023/09/20	9	13.47	0.8	13.35	13.40	8.2	1,085	0.76%
2023/09/19	1	13.35	0	0.00	13.35	1	1,080	0.09%
2023/09/18	0	0.00	18	13.56	13.65	-18	1,052	-1.71%
2023/09/15	1	12.90	21	13.25	13.30	-20	998	-2.00%
2023/09/05	1	13.05	0	0.00	13.05	1	982	0.10%
2023/08/30	1	12.55	1	12.50	12.55	0	1,091	0.00%
2023/08/16	1	12.30	15	12.25	12.45	-14	1,155	-1.21%
2023/08/15	3	12.50	0	0.00	12.50	3	1,150	0.26%
2023/08/14	0	0.00	3	12.38	12.40	-3	1,149	-0.26%
2023/08/11	1	12.85	0	0.00	12.75	1	1,133	0.09%
2023/08/09	4	13.64	0	0.00	13.30	4	1,103	0.36%
2023/08/08	2	13.60	4	13.60	13.55	-2	1,093	-0.18%
2023/08/07	3	13.75	0	0.00	13.75	3	1,087	0.28%
2023/08/04	19	14.01	6	13.95	13.85	13	1,070	1.21%
2023/08/01	0	0.00	2	13.25	13.20	-2	995	-0.20%
2023/07/31	0	0.00	12	13.30	13.00	-12	990	-1.21%
2023/07/28	0	0.00	1	13.50	13.40	-1	972	-0.10%
2023/07/27	0	0.00	3	13.62	13.60	-3	965	-0.31%
2023/07/26	1	13.55	7	13.54	13.80	-6	946	-0.63%
2023/07/25	1	13.55	0	0.00	13.50	1	943	0.11%
2023/07/24	3	13.10	0	0.00	13.25	3	935	0.32%
2023/07/20	2	13.10	0	0.00	13.20	2	908	0.22%
2023/07/19	0	0.00	2	12.80	12.80	-2	872	-0.23%
2023/07/18	16	13.26	0	0.00	13.15	16	847	1.89%
2023/07/17	8	13.18	3	12.95	13.25	5	736	0.68%
2023/07/13	1	12.15	0	0.00	12.05	1	729	0.14%
2023/06/15	2	12.40	0	0.00	12.30	2	673	0.30%
2023/06/05	1	13.70	0	0.00	13.40	1	604	0.17%
2023/06/01	0	0.00	2	12.55	12.40	-2	518	-0.39%
2023/05/30	2	12.75	5	12.80	12.45	-3	506	-0.59%
2023/05/16	1	12.35	0	0.00	12.20	1	426	0.23%
2023/05/11	0	0.00	2	12.15	11.85	-2	417	-0.48%
2023/05/03	1	12.30	0	0.00	12.15	1	396	0.25%
2023/04/28	0	0.00	1	13.00	12.45	-1	380	-0.26%
2023/04/27	2	12.83	0	0.00	12.85	2	351	0.57%
2023/04/26	0	0.00	1	12.20	12.35	-1	303	-0.33%
2023/04/24	0	0.00	3	12.40	12.20	-3	281	-1.07%
2023/04/19	0	0.00	5	12.10	12.00	-5	244	-2.05%
2023/04/18	3	12.05	0	0.00	12.35	3	204	1.47%
2023/02/24	4	11.30	0	0.00	11.25	4	115	3.46%
2023/02/20	4	10.75	0	0.00	10.85	4	105	3.79%
2022/12/30	0	0.00	0.4	10.65	10.50	-0.4	111	-0.37%
2022/12/26	0	0.00	0.1	10.55	10.55	-0.1	112	-0.13%
2022/12/14	0.3	11.00	0	0.00	11.05	0.3	131	0.21%
2022/11/11	1	10.55	0	0.00	10.55	1	142	0.70%
2022/09/27	0	0.00	0	11.45	11.50	0	189	0.00%
2022/09/14	0	0.00	8	12.10	12.15	-8	232	-3.43%
2022/08/02	0	0.00	8	12.20	12.30	-8	529	-1.51%
2022/07/25	1	12.30	0	0.00	12.35	1	549	0.18%
2022/06/30	6	12.95	0	0.00	12.95	6	637	0.94%
2022/06/22	1	13.25	0	0.00	13.05	1	699	0.14%
2022/06/20	1	13.05	0	0.00	13.00	1	709	0.14%
2022/06/17	2	13.68	0	0.00	13.60	2	696	0.29%
2022/06/15	1	13.95	0	0.00	14.05	1	714	0.14%
2022/06/06	3	14.33	0	0.00	14.30	3	707	0.42%
2022/05/30	0	0.00	1	14.20	14.20	-1	722	-0.14%
2022/05/24	0	0.00	12.1	14.10	14.00	-12.1	719	-1.68%
2022/05/20	11	13.95	0	0.00	14.15	11	695	1.58%
2022/05/17	0	0.00	12	13.65	13.55	-12	677	-1.77%
2022/05/13	0	0.00	39	13.18	13.15	-39	675	-5.77%
2022/05/10	0	0.00	13	13.45	13.75	-13	651	-2.00%
2022/05/06	0	0.00	2	13.15	13.35	-2	651	-0.31%
2022/05/04	45	13.25	45	13.11	13.25	0	661	0.00%
2022/04/27	1	12.85	3	12.93	12.85	-2	710	-0.28%
2022/04/21	0	0.00	10	13.70	13.60	-10	760	-1.32%
2022/04/14	0	0.00	0	13.50	13.50	0	809	0.00%
2022/04/06	0	0.00	13	13.70	13.75	-13	883	-1.47%
2022/03/18	1	13.80	0	0.00	13.95	1	1,294	0.08%
2022/03/08	1	12.65	0	0.00	12.65	1	1,657	0.06%
2022/03/03	0	13.90	0	0.00	13.75	0	1,659	0.00%
2022/02/24	6	13.40	0	0.00	13.40	6	1,866	0.32%
2022/01/19	0	0.00	1	14.35	14.15	-1	3,061	-0.03%
2022/01/18	20	14.11	0	0.00	14.15	20	3,077	0.65%
2022/01/17	2	14.23	0	0.00	14.15	2	3,137	0.06%
2022/01/14	2	13.50	0	0.00	13.65	2	3,132	0.06%
2022/01/13	1	13.85	0	0.00	13.85	1	3,135	0.03%
2022/01/12	1	13.90	0	0.00	13.95	1	3,143	0.03%
2022/01/11	23	14.45	0	0.00	14.10	23	3,149	0.73%
2022/01/07	5	14.30	0	0.00	14.30	5	3,243	0.15%
2022/01/06	1	14.25	0	0.00	14.25	1	3,626	0.03%
2021/12/29	0	0.00	1	14.80	14.85	-1	3,891	-0.03%
2021/12/28	0	0.00	2	14.68	14.55	-2	3,868	-0.05%
2021/12/27	1	14.75	0	0.00	14.70	1	3,866	0.03%
2021/12/24	1	14.40	0	14.40	14.40	1	3,869	0.02%
2021/12/22	0	0.00	2	14.35	14.40	-2	3,885	-0.05%
2021/12/17	25	14.65	0	0.00	14.35	25	3,885	0.64%
2021/12/16	2	14.70	0	0.00	14.75	2	3,883	0.05%
2021/12/15	8	15.47	32	15.39	15.30	-24	3,838	-0.63%
2021/12/14	25	15.27	27	15.10	15.40	-2	3,754	-0.05%
2021/12/13	19	15.18	26	14.90	15.20	-7	3,781	-0.19%
2021/12/10	43	14.71	35	14.83	14.70	8	4,151	0.19%
2021/12/08	4	14.25	0	0.00	14.25	4	4,334	0.09%
2021/12/02	26	14.15	30	14.05	14.00	-4	4,294	-0.09%
2021/11/26	5	14.56	1	14.65	14.35	4	4,240	0.09%
2021/11/25	7	14.82	0	0.00	14.75	7	4,200	0.17%
2021/11/24	3	14.72	1	14.60	15.05	2	4,178	0.05%
2021/11/23	36	15.57	4	15.50	14.50	32	4,130	0.77%
2021/11/22	2	15.53	0	0.00	15.45	2	4,029	0.05%
2021/11/19	33	15.15	23	15.68	15.00	10	3,938	0.25%
2021/11/17	0	0.00	1	14.90	14.85	-1	3,697	-0.03%
2021/11/16	0	0.00	1	14.90	14.65	-1	3,658	-0.03%
2021/11/15	1	14.50	8	14.51	14.75	-7	3,621	-0.19%
2021/11/12	3	14.43	136	14.33	14.25	-133	3,583	-3.71%	大賣/鉅額交易
2021/11/11	1	14.75	0	0.00	14.50	1	3,544	0.03%
2021/11/10	0	0.00	3	14.98	14.80	-3	3,500	-0.09%
2021/11/09	1	14.90	27	14.90	14.90	-26	3,405	-0.76%
2021/11/08	12	14.63	4	14.81	14.45	8	3,316	0.24%
2021/11/05	168	14.68	16	14.15	14.60	152	3,235	4.70%	大買/鉅額交易
2021/11/04	27	14.27	14.1	14.22	13.90	12.9	2,989	0.43%
2021/11/01	4	13.90	0	0.00	13.95	4	2,884	0.14%
2021/10/26	0	0.00	46	13.95	13.95	-46	2,841	-1.62%
2021/10/25	46	13.93	1	14.00	14.25	45	2,817	1.60%
2021/10/21	0	0.00	4	13.63	13.65	-4	2,764	-0.14%
2021/10/15	3	14.10	5	13.86	13.75	-2	2,752	-0.07%
2021/10/14	18	14.43	14	14.60	14.00	4	2,684	0.15%
2021/10/13	8	14.68	9	14.52	14.15	-1	2,369	-0.04%
2021/10/05	1	13.50	1	13.80	13.60	0	2,257	0.00%
2021/09/30	0	0.00	3	14.20	14.10	-3	3,038	-0.10%
2021/09/27	1	14.00	3	14.20	14.20	-2	3,144	-0.06%
2021/09/24	1	14.00	0	0.00	13.90	1	3,245	0.03%
2021/09/23	6	14.00	17	14.21	14.25	-11	3,697	-0.30%
2021/09/22	4	13.70	1	14.35	14.10	3	3,997	0.08%
2021/09/17	1	13.95	0	0.00	14.25	1	3,984	0.03%
2021/09/16	1	14.70	1	14.60	14.20	0	3,945	0.00%
2021/09/15	17	15.11	27	14.94	15.05	-10	3,803	-0.26%
2021/09/14	13	14.55	13	14.52	14.35	0	3,329	0.00%
2021/09/13	1	13.60	1	13.85	13.75	0	3,068	0.00%
2021/09/07	0	0.00	1	12.60	12.45	-1	3,785	-0.03%
2021/09/01	1	13.20	0	0.00	13.10	1	3,837	0.03%
2021/08/26	1	12.70	0	0.00	12.65	1	3,890	0.03%
2021/08/16	2	12.35	0	0.00	12.40	2	3,886	0.05%
2021/08/13	2	13.00	0	0.00	12.90	2	3,869	0.05%
2021/08/12	2	13.43	0	0.00	13.25	2	3,860	0.05%
2021/08/11	1	13.60	0	0.00	13.40	1	3,850	0.03%
2021/08/05	1	13.40	0	0.00	13.45	1	3,812	0.03%
2021/08/03	1	13.50	0	0.00	13.60	1	3,855	0.03%
2021/08/02	0	0.00	35	13.50	13.45	-35	3,872	-0.90%
2021/07/28	0	0.00	1	14.05	13.60	-1	3,865	-0.03%
2021/07/27	2	14.00	2	13.85	13.80	0	3,855	0.00%
2021/07/26	2	13.75	0	0.00	13.65	2	3,851	0.05%
2021/07/21	0	0.00	3	14.15	13.80	-3	3,857	-0.08%
2021/07/20	0	0.00	3	14.45	14.35	-3	3,821	-0.08%
2021/07/19	4	14.90	1	15.05	14.85	3	3,802	0.08%
2021/07/15	10	14.60	1	14.80	14.45	9	3,727	0.24%
2021/07/14	3	14.35	6	14.65	14.40	-3	3,710	-0.08%
2021/07/13	8	14.39	2	14.45	14.15	6	3,700	0.16%
2021/07/12	17	14.71	0	0.00	14.65	17	3,638	0.47%
2021/07/09	13	15.08	9	15.69	14.90	4	3,550	0.11%
2021/07/08	3	14.75	4	14.93	15.20	-1	2,989	-0.03%
2021/07/07	2	13.98	0	0.00	14.10	2	2,773	0.07%
2021/07/06	0	0.00	10	13.95	13.80	-10	2,745	-0.36%
2021/07/05	2	14.15	8	14.05	14.05	-6	2,725	-0.22%
2021/07/02	11	14.08	17	14.06	14.00	-6	2,697	-0.22%
2021/07/01	16	14.53	0	0.00	14.45	16	2,627	0.61%
2021/06/30	42	15.30	3	15.20	15.15	39	2,509	1.55%
2021/06/29	12	14.31	30	14.31	14.65	-18	2,051	-0.88%
2021/06/25	0	0.00	0.1	13.70	13.60	-0.1	1,680	-0.01%
2021/06/24	1	13.55	1	13.75	13.80	0	1,660	0.00%
2021/06/21	4	13.95	0	0.00	14.05	4	1,553	0.26%
2021/06/18	13	14.24	5.2	14.59	14.50	7.8	1,471	0.53%
2021/06/17	7	14.05	3	14.22	14.20	4	1,199	0.33%
2021/05/28	0	0.00	99	12.67	12.65	-99	640	-15.46%
2021/05/26	0	0.00	16	12.60	12.65	-16	642	-2.49%
2021/05/20	0	0.00	12	12.05	12.05	-12	642	-1.87%
2021/05/18	1	11.80	3	12.00	12.10	-2	646	-0.31%
2021/05/13	2	12.03	0	0.00	12.25	2	633	0.32%
2021/05/11	1	12.85	0	0.00	12.70	1	602	0.17%
2021/05/05	1	12.50	0	0.00	12.45	1	541	0.18%
2021/05/04	1	12.20	0	0.00	12.20	1	551	0.18%
2021/05/03	1.5	12.90	0	0.00	12.75	1.5	543	0.28%
2021/04/28	1	13.35	0	0.00	13.35	1	507	0.20%
2021/04/27	1	12.65	0	0.00	12.65	1	482	0.21%
2021/04/23	1	12.65	0	0.00	12.65	1	478	0.21%
2021/04/19	0	12.90	0	0.00	12.85	0	447	0.00%
2021/04/14	1	12.30	0	0.00	12.30	1	424	0.24%
2021/04/12	2.5	12.60	0	0.00	12.70	2.5	422	0.59%
2021/04/09	0.3	12.50	0	0.00	12.70	0.3	416	0.07%
2021/04/08	1	12.54	0	0.00	12.65	1	445	0.23%
2021/03/24	0	12.10	1	12.25	12.25	-1	425	-0.23%
2021/03/22	0.5	12.00	0	0.00	12.15	0.5	412	0.12%
2021/03/18	0.2	12.00	0	0.00	12.10	0.2	404	0.05%
2021/03/15	2	11.95	0	0.00	11.90	2	403	0.50%
2021/03/11	1	11.90	0	0.00	11.85	1	413	0.24%
2021/03/08	0	11.90	0	0.00	11.90	0	426	0.00%
2021/03/02	7	11.99	0	0.00	11.90	7	439	1.59%
2021/02/24	1.5	12.05	0	0.00	12.05	1.5	448	0.33%
2021/02/22	11.5	12.00	0	0.00	12.05	11.5	451	2.55%
2021/02/18	1	11.70	0.2	11.70	11.85	0.8	451	0.18%
2021/02/17	7	11.50	0	0.00	11.60	7	454	1.54%
2021/02/04	1	11.20	2	11.30	11.20	-1	452	-0.22%
2021/02/03	1	11.25	0	0.00	11.30	1	454	0.22%
2021/01/22	0	0.00	1	11.55	11.55	-1	451	-0.22%
2021/01/12	1	12.00	1	12.00	11.90	0	476	0.00%
2021/01/04	2	12.65	0	0.00	12.55	2	476	0.42%
2020/12/22	10	12.35	0	0.00	12.15	10	419	2.38%
2020/12/09	5	12.35	0	0.00	12.35	5	474	1.05%
2020/12/08	12	12.44	0	0.00	12.45	12	498	2.41%
2020/12/07	10	12.40	2	12.70	12.40	8	598	1.34%
2020/12/04	15	12.70	0	0.00	12.70	15	604	2.48%
2020/12/02	1	12.95	0	0.00	13.00	1	620	0.16%
2020/12/01	5	13.00	0	0.00	12.95	5	620	0.81%
2020/11/23	1	12.60	5	12.65	12.70	-4	663	-0.60%
2020/11/20	0	0.00	5	12.70	12.65	-5	661	-0.76%
2020/11/19	2	12.70	0	0.00	12.70	2	664	0.30%
2020/11/16	0	0.00	5	12.40	12.40	-5	696	-0.72%
2020/11/06	0	0.00	2	12.50	12.45	-2	743	-0.27%
2020/11/04	2	12.05	0	0.00	12.00	2	764	0.26%
2020/10/30	1	11.90	0.2	12.00	11.85	0.8	798	0.10%
2020/10/13	2	12.80	0	0.00	12.70	2	1,535	0.13%
2020/10/12	7	12.94	0	0.00	12.80	7	1,549	0.45%
2020/10/08	2	13.20	0	0.00	13.20	2	1,576	0.13%
2020/10/05	33	13.52	0	0.00	13.25	33	2,350	1.40%
2020/09/30	6	13.30	0	0.00	13.35	6	2,371	0.25%
2020/09/29	17	13.40	0	0.00	13.30	17	2,392	0.71%
2020/09/28	3	13.30	0	0.00	13.35	3	2,493	0.12%
2020/09/24	5	13.40	0	0.00	13.40	5	2,506	0.20%
2020/09/23	10	13.80	0	0.00	13.75	10	2,498	0.40%
2020/09/16	15	14.00	0	0.00	14.10	15	2,492	0.60%
2020/09/14	0	0.00	2	14.35	14.25	-2	2,480	-0.08%
2020/09/11	2	14.25	0	0.00	14.35	2	2,486	0.08%
2020/09/10	1	15.10	1	15.10	15.15	0	2,462	0.00%
2020/09/07	2	15.20	2	15.28	15.05	0	2,345	0.00%
2020/09/03	0	0.00	5	15.25	15.00	-5	2,380	-0.21%
2020/09/02	15	15.06	12	15.15	15.20	3	2,373	0.13%
2020/09/01	2	14.70	10	14.74	14.80	-8	2,368	-0.34%
2020/08/31	10	14.72	1	14.65	14.70	9	2,388	0.38%
2020/08/20	0	0.00	1	13.80	13.85	-1	2,702	-0.04%
2020/08/14	15	14.95	0	0.00	14.90	15	2,665	0.56%
2020/08/13	3	14.90	6	14.97	14.90	-3	2,666	-0.11%
2020/08/11	4	15.16	3	15.30	15.00	1	2,645	0.04%
2020/08/10	0	0.00	1	15.55	15.65	-1	2,629	-0.04%
2020/08/06	1	16.05	0	0.00	15.80	1	2,646	0.04%
2020/08/05	0	0.00	16	15.65	15.65	-16	2,700	-0.59%
2020/07/28	13	15.45	13	15.70	15.55	0	3,058	0.00%
2020/07/27	2	15.98	1	15.60	15.65	1	3,048	0.03%
2020/07/24	0	0.00	1	16.85	16.60	-1	3,000	-0.03%
2020/07/23	16	17.25	0	0.00	17.05	16	2,987	0.54%
2020/07/22	3	17.40	9	17.35	17.45	-6	2,935	-0.20%
2020/07/21	6	17.45	5	17.55	17.30	1	2,880	0.03%
2020/07/20	6	17.32	31	17.33	17.30	-25	2,831	-0.88%
2020/07/17	26	17.50	36	17.67	16.90	-10	2,780	-0.36%
2020/07/14	0	0.00	30	16.57	16.50	-30	2,478	-1.21%
2020/07/13	17	16.70	22	16.72	16.90	-5	2,447	-0.20%
2020/07/10	16	16.73	6	16.57	16.45	10	2,219	0.45%
2020/07/08	1	15.25	0	0.00	15.25	1	1,832	0.05%
2020/07/07	3	15.70	2	15.48	15.60	1	1,824	0.05%
2020/07/02	3	14.78	0	0.00	14.75	3	1,723	0.17%
2020/06/29	0	0.00	1	14.40	14.35	-1	1,717	-0.06%
2020/06/12	0	0.00	0	14.30	14.30	0	1,748	0.00%
2020/06/08	16	15.59	0	0.00	15.50	16	1,734	0.92%
2020/06/05	12	15.40	0	0.00	15.40	12	1,717	0.70%
2020/06/04	1	16.15	5	15.91	15.50	-4	1,700	-0.24%
2020/06/03	14	15.69	0	0.00	15.90	14	1,594	0.88%
2020/06/02	1	15.10	3	15.30	15.70	-2	1,467	-0.14%
2020/05/26	0	0.00	1	14.20	14.15	-1	1,383	-0.07%
2020/05/20	0	0.00	13	14.06	14.15	-13	1,391	-0.93%
2020/05/19	0	0.00	2	14.10	14.10	-2	1,391	-0.14%
2020/05/14	15	14.02	0	0.00	13.75	15	1,386	1.08%
2020/05/13	0	0.00	8	14.25	14.15	-8	1,401	-0.57%
2020/05/12	13	14.05	0	0.00	14.10	13	1,413	0.92%
2020/05/08	1	16.00	0	0.00	15.80	1	1,325	0.08%
2020/05/07	8	16.00	0	0.00	16.15	8	1,281	0.62%
2020/05/04	2	16.30	1	16.00	15.95	1	1,196	0.08%
2020/04/14	0	0.00	1	14.00	14.10	-1	1,348	-0.07%
2020/03/20	5	10.75	0	0.00	10.80	5	1,215	0.41%
2020/03/16	1	12.25	0	0.00	12.10	1	1,190	0.08%
2020/03/09	0	0.00	16	14.65	14.60	-16	1,144	-1.40%
2020/03/04	1	14.70	0	0.00	14.70	1	1,141	0.09%
2020/03/02	0	0.00	1	14.75	14.65	-1	1,141	-0.09%
2020/02/27	1	14.95	0	0.00	14.95	1	1,136	0.09%
2020/02/24	0	0.00	2	15.20	15.10	-2	1,111	-0.18%
2020/02/17	2	15.35	0	0.00	15.25	2	1,111	0.18%
2020/02/13	1	15.30	0	0.00	15.60	1	1,090	0.09%
2020/02/11	2	15.35	0	0.00	15.30	2	1,066	0.19%
2020/02/10	1	15.75	0	0.00	15.80	1	1,045	0.10%
2020/02/04	2	15.50	0	0.00	15.75	2	1,023	0.20%
2020/01/30	1	15.65	0	0.00	15.20	1	961	0.10%
2020/01/17	0	0.00	12	16.45	16.35	-12	880	-1.36%
2020/01/14	2	16.48	0	0.00	16.55	2	774	0.26%
2020/01/13	4	16.51	1	16.55	16.60	3	744	0.40%
2020/01/10	14	16.68	15	16.80	16.85	-1	684	-0.15%
2019/12/17	0	0.00	20	14.65	14.65	-20	494	-4.04%
2019/12/06	20	14.38	0	0.00	14.40	20	481	4.16%
2019/11/11	0	0.00	2	14.45	14.60	-2	533	-0.38%
2019/10/31	3	14.40	0	0.00	14.30	3	518	0.58%
2019/09/23	0	0.00	1	13.85	13.80	-1	805	-0.12%
2019/09/05	0	0.00	2	14.80	14.70	-2	829	-0.24%
2019/08/26	0	0.00	1	13.80	13.95	-1	872	-0.11%
2019/08/19	1	14.85	0	0.00	14.95	1	1,001	0.10%
2019/07/31	0	0.00	1	14.75	14.85	-1	1,045	-0.10%
2019/07/30	0	0.00	2	14.80	14.70	-2	1,062	-0.19%
2019/07/24	1	14.55	0	0.00	14.60	1	1,118	0.09%
2019/07/19	1	14.95	2	15.10	14.95	-1	1,142	-0.09%
2019/07/17	2	15.63	0	0.00	15.55	2	1,133	0.18%
2019/07/15	0	0.00	1	17.25	17.25	-1	1,136	-0.09%
2019/07/10	1	17.10	0	0.00	17.05	1	1,157	0.09%
2019/07/09	1	17.00	0	0.00	17.00	1	1,186	0.08%
2019/07/04	1	17.30	2	17.30	17.10	-1	1,297	-0.08%
2019/07/01	5	16.20	0	0.00	16.20	5	1,321	0.38%
2019/06/25	0	0.00	3	16.25	16.05	-3	1,677	-0.18%
2019/06/17	0	0.00	2	16.35	16.30	-2	2,054	-0.10%
2019/06/14	0	0.00	10	16.35	16.30	-10	2,078	-0.48%
2019/06/11	4	16.50	0	0.00	16.45	4	2,159	0.19%
2019/06/10	2	16.60	0	0.00	16.60	2	2,172	0.09%
2019/06/03	10	17.00	1	16.75	16.70	9	2,220	0.41%
2019/05/31	0	0.00	1	17.00	16.90	-1	2,205	-0.05%
2019/05/30	7	17.15	13	17.05	17.10	-6	2,200	-0.27%
2019/05/29	13	16.62	2	17.05	17.05	11	2,177	0.51%
2019/05/27	0	0.00	1	16.85	16.45	-1	2,153	-0.05%
2019/05/24	1	16.45	2	16.45	16.50	-1	2,147	-0.05%
2019/05/21	5	15.90	0	0.00	16.00	5	2,213	0.23%
2019/05/20	2	15.65	0	0.00	15.70	2	2,228	0.09%
2019/05/17	10	15.89	0	0.00	15.85	10	2,242	0.45%
2019/05/15	5	15.85	0	0.00	16.50	5	2,260	0.22%
2019/05/14	1	15.60	1	15.30	15.60	0	2,292	0.00%
2019/05/13	0	0.00	2	15.55	15.55	-2	2,289	-0.09%
2019/05/10	0	0.00	3	15.97	16.00	-3	2,319	-0.13%
2019/05/09	2	16.35	0	0.00	16.20	2	2,307	0.09%
2019/04/25	0	0.00	3	16.35	16.30	-3	2,188	-0.14%
2019/04/24	0	0.00	7	16.58	16.50	-7	2,189	-0.32%
2019/04/23	0	0.00	0.1	16.65	16.75	-0.1	2,177	-0.01%
2019/04/22	1	16.95	4	17.05	17.00	-3	2,168	-0.14%
2019/04/19	7	16.96	0	0.00	17.10	7	2,160	0.32%
2019/04/18	0	0.00	1	16.70	16.20	-1	2,101	-0.05%
2019/04/16	0	0.00	1	16.75	16.75	-1	2,083	-0.05%
2019/04/11	1	17.85	3	17.57	17.45	-2	2,091	-0.10%
2019/04/09	0	0.00	10	16.80	17.00	-10	2,016	-0.50%
2019/04/08	3	16.85	13	16.85	16.95	-10	2,101	-0.48%
2019/04/03	12	17.33	2	17.35	17.40	10	2,058	0.49%
2019/04/02	18	17.39	6	17.78	17.20	12	1,996	0.60%
2019/04/01	4	17.21	2	17.08	17.15	2	1,914	0.10%
2019/03/29	2	16.70	0	0.00	16.60	2	1,818	0.11%
2019/03/28	0	0.00	5	15.90	15.80	-5	1,663	-0.30%
2019/03/25	2	15.65	0	0.00	16.15	2	1,549	0.13%
2019/03/22	10	15.75	1	16.05	16.00	9	1,500	0.60%
2019/03/21	9	15.50	1	15.50	15.50	8	1,350	0.59%
2019/03/19	1	14.35	4	14.15	14.20	-3	1,215	-0.25%
2019/03/14	0	0.00	8	14.05	13.90	-8	1,125	-0.71%
2019/03/13	0	0.00	1	13.85	13.90	-1	1,130	-0.09%
2019/03/12	1	13.90	0	0.00	13.90	1	1,130	0.09%
2019/03/06	4	13.69	0	0.00	13.60	4	1,147	0.35%
2019/02/20	1	14.15	1	13.85	13.80	0	1,054	0.00%
2019/02/15	0	0.00	1	13.60	13.65	-1	1,060	-0.09%
2019/02/14	0	0.00	1	14.05	13.70	-1	1,076	-0.09%
2019/02/13	2	14.00	0	0.00	13.95	2	1,110	0.18%
2019/02/12	0	0.00	1	13.50	13.30	-1	1,063	-0.09%
2019/02/11	1	13.20	0	0.00	13.30	1	1,055	0.09%
2019/01/29	0	0.00	1	12.90	12.80	-1	1,011	-0.10%
2019/01/22	0	0.00	1	12.80	12.80	-1	1,016	-0.10%
2019/01/16	1	12.95	1	12.95	12.90	0	991	0.00%
2019/01/09	0	0.00	2	13.00	12.85	-2	969	-0.21%
2019/01/07	4	13.18	0	0.00	13.25	4	945	0.42%
2019/01/02	1	13.00	1	12.85	12.80	0	880	0.00%
2018/12/27	3	12.95	0	0.00	12.55	3	821	0.37%
2018/12/19	0	0.00	3	11.85	11.80	-3	711	-0.42%
2018/12/05	0	0.00	4	12.80	12.50	-4	745	-0.54%
2018/12/04	0	0.00	1	13.30	13.20	-1	725	-0.14%
2018/11/28	4	12.65	0	0.00	12.70	4	643	0.62%
2018/11/26	0	0.00	3	12.93	12.65	-3	627	-0.48%
2018/11/23	5	12.54	2	12.60	12.60	3	612	0.49%
2018/11/22	1	12.65	1	12.60	12.40	0	609	0.00%
2018/11/19	1	12.90	0	0.00	12.90	1	614	0.16%
2018/11/15	1	13.00	0	0.00	13.10	1	597	0.17%
2018/11/12	5	13.46	3	13.18	13.10	2	543	0.37%
2018/10/22	0	0.00	1	11.85	11.85	-1	520	-0.19%
2018/10/19	0	0.00	4	11.50	11.70	-4	519	-0.77%
2018/10/18	2	11.90	0	0.00	11.70	2	511	0.39%
2018/10/16	1	12.00	0	0.00	11.95	1	503	0.20%
2018/10/04	0	0.00	1	13.00	12.95	-1	460	-0.22%
2018/09/12	1	13.15	0	0.00	12.90	1	464	0.22%
2018/09/06	0	0.00	0.3	13.10	13.10	-0.3	481	-0.06%
2018/09/05	3	13.42	0	0.00	13.35	3	511	0.59%
2018/08/28	2	13.60	0	0.00	13.55	2	717	0.28%
2018/08/17	0	0.00	15	13.10	13.10	-15	862	-1.74%
2018/08/14	5	13.15	0	0.00	13.00	5	826	0.61%
2018/08/10	0	0.00	90	13.55	13.45	-90	804	-11.18%
2018/08/07	2	14.18	0	0.00	14.10	2	790	0.25%
2018/07/05	0	0.00	1	14.35	14.55	-1	886	-0.11%
2018/06/28	0	0.00	1	15.00	15.05	-1	1,049	-0.10%
2018/06/21	1	15.75	1	15.70	15.55	0	1,165	0.00%
2018/06/14	90	16.08	2	15.90	15.70	88	1,284	6.85%
2018/06/13	3	16.22	2	16.25	15.95	1	1,321	0.08%
2018/06/12	8	16.35	6	16.34	16.15	2	1,348	0.15%
2018/06/06	0	0.00	2	15.80	15.60	-2	1,342	-0.15%
2018/06/05	14	16.36	21	16.26	15.95	-7	1,324	-0.53%
2018/06/04	7	15.88	10	16.06	15.80	-3	1,251	-0.24%
2018/05/30	15	15.98	4	16.06	16.00	11	1,216	0.90%
2018/05/29	2	15.20	2	15.50	15.60	0	1,140	0.00%
2018/05/14	0	0.00	4	14.10	14.15	-4	1,117	-0.36%
2018/05/11	4	14.75	2	14.50	14.35	2	1,125	0.18%
2018/04/30	1	15.00	0	0.00	15.10	1	1,137	0.09%
2018/04/27	1	14.90	0	0.00	14.95	1	1,160	0.09%
2018/04/23	0	0.00	20	15.70	15.85	-20	1,213	-1.65%
2018/04/19	20	15.80	0	0.00	15.70	20	1,369	1.46%
2018/04/18	0	0.00	2	16.15	15.90	-2	1,418	-0.14%
2018/04/17	0	15.95	1	15.90	16.00	-1	1,469	-0.07%
2018/04/13	0.5	15.70	0	0.00	15.70	0.5	1,475	0.04%
2018/04/03	1	16.15	0	0.00	16.25	1	1,527	0.07%
2018/04/02	1	15.30	0	0.00	15.95	1	1,466	0.07%
2018/03/30	1	15.50	16	15.59	15.30	-15	1,482	-1.01%
2018/03/28	0	0.00	2	15.50	15.45	-2	1,521	-0.13%
2018/03/27	4	16.09	5	15.98	15.65	-1	1,513	-0.07%
2018/03/22	1	15.75	2	15.58	15.35	-1	1,408	-0.07%
2018/03/21	1	15.95	3	15.57	15.60	-2	1,393	-0.14%
2018/03/20	1	15.70	4	15.70	15.65	-3	1,351	-0.22%
2018/03/19	3	14.70	1	14.90	15.10	2	1,287	0.16%
2018/03/16	2	15.00	1	15.00	14.70	1	1,236	0.08%
2018/03/15	3	15.02	1	14.85	15.30	2	1,180	0.17%
2018/03/08	0	0.00	5	14.15	14.05	-5	1,142	-0.44%
2018/02/22	1	13.80	0	0.00	14.30	1	1,397	0.07%
2018/01/19	0	0.00	1	16.35	16.30	-1	2,239	-0.04%
2018/01/16	0	0.00	10.4	17.57	17.00	-10.4	2,252	-0.46%
2018/01/15	10	17.15	181	17.29	17.40	-171	2,191	-7.80%	大賣/鉅額交易
2018/01/12	0.2	16.55	60	16.87	16.55	-59.8	2,121	-2.82%
2018/01/11	0	0.00	2	16.80	16.80	-2	2,071	-0.10%
2018/01/10	0	0.00	20	16.45	16.35	-20	2,024	-0.99%
2018/01/09	2	16.33	4	16.10	16.15	-2	2,019	-0.10%
2018/01/08	5	16.44	0	0.00	16.35	5	2,044	0.24%
2018/01/05	3	16.70	3	16.80	16.60	0	2,024	0.00%
2018/01/04	0	0.00	6	16.67	16.75	-6	2,005	-0.30%
2018/01/02	2	15.90	2	16.10	16.15	0	1,987	0.00%