永捷 (4714)-元富-敦南券商分點個股進出

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

永捷

(4714)

可現股當沖

股價
20.55
漲跌
▲0.85
漲幅
+4.31%
成交量
9,843張
產業
上櫃化工類股
136人加入追蹤

立即追蹤
本地時間:13:35(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－元富-敦南券商分點個股進出

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-敦南券商分點個股進出
元富-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	10	20.58	6	20.65	20.55	4	14,771	0.03%
2024/04/23	2	19.60	0	0.00	19.70	2	14,627	0.01%
2024/04/19	1	19.95	0	0.00	19.50	1	14,502	0.01%
2024/04/18	2	20.55	1	20.50	20.40	1	14,417	0.01%
2024/04/15	2	21.40	2	21.40	21.25	0	14,175	0.00%
2024/04/12	2	22.30	0	0.00	22.30	2	14,070	0.01%
2024/04/11	0	0.00	8	22.25	22.70	-8	13,992	-0.06%
2024/04/09	3	22.30	6	22.68	22.25	-3	13,680	-0.02%
2024/04/08	13	23.25	7	23.11	23.00	6	13,531	0.04%
2024/04/03	2	22.80	2.4	22.69	22.75	-0.4	13,308	0.00%
2024/04/02	2	23.18	2	23.30	22.95	0	13,193	0.00%
2024/04/01	0	0.00	2	23.25	22.85	-2	12,994	-0.02%
2024/03/29	2	22.95	7	22.30	22.10	-5	12,758	-0.04%
2024/03/28	8	23.48	10	23.45	22.50	-2	12,609	-0.02%
2024/03/27	7	23.04	2	23.00	22.90	5	11,844	0.04%
2024/03/26	2	22.88	1	21.45	21.05	1	11,505	0.01%
2024/03/25	4	23.01	3	23.02	22.60	1	11,366	0.01%
2024/03/22	10	23.09	5	23.45	22.60	5	11,116	0.04%
2024/03/21	10	23.04	8	22.91	23.00	2	10,689	0.02%
2024/03/20	50	23.29	3.2	23.58	23.40	46.8	10,459	0.45%
2024/03/19	11	22.51	29	22.40	22.70	-18	10,056	-0.18%
2024/03/18	15	23.37	89.3	23.09	22.90	-74.3	9,789	-0.76%
2024/03/15	28	22.83	86	22.70	22.65	-58	9,190	-0.63%
2024/03/14	20	20.81	183	21.31	22.00	-163	7,989	-2.04%	大賣/鉅額交易
2024/03/13	252	20.99	64	20.17	20.00	188	7,736	2.43%	大買/鉅額交易
2024/03/12	23	21.82	62	22.08	21.55	-39	7,475	-0.52%
2024/03/11	15	22.82	55	22.69	23.00	-40	7,050	-0.57%
2024/03/08	0	0.00	32	23.54	22.20	-32	6,980	-0.46%
2024/03/07	0	0.00	6	28.20	24.65	-6	6,902	-0.09%
2024/03/06	24	26.66	174	27.18	27.35	-150	6,770	-2.22%	大賣/鉅額交易
2024/03/05	39	25.25	331	25.64	26.70	-292	6,686	-4.37%	大賣/鉅額交易
2024/03/04	45	23.78	249	23.82	24.30	-204	6,652	-3.07%	大賣/鉅額交易
2024/03/01	55	23.76	429	23.99	23.65	-374	6,621	-5.65%	大賣/鉅額交易
2024/02/29	85	22.84	160	22.80	23.55	-75	6,597	-1.14%	大賣/
2024/02/27	71	21.65	301	22.11	22.05	-230	6,519	-3.53%	大賣/鉅額交易
2024/02/26	10	22.95	261	22.81	22.95	-251	6,430	-3.90%	大賣/鉅額交易
2024/02/23	44	22.70	476	22.81	23.00	-432	6,300	-6.86%	大賣/鉅額交易
2024/02/22	73	21.64	690	21.42	21.45	-617	6,018	-10.25%	大賣/鉅額交易
2024/02/21	12	20.35	62	20.50	20.45	-50	5,832	-0.86%
2024/02/20	133.3	20.21	498	21.08	20.00	-364.7	5,720	-6.38%	大買/大賣/鉅額交易
2024/02/19	24	20.19	555.9	20.31	20.80	-531.9	4,079	-13.04%	大賣/鉅額交易
2024/02/16	2	18.25	394	18.93	18.95	-392	3,185	-12.31%	大賣/鉅額交易
2024/02/15	51	16.30	101	16.23	17.25	-50	2,817	-1.77%	大賣/
2024/02/05	177	15.46	345	15.46	15.70	-168	2,238	-7.50%	大買/大賣/鉅額交易
2024/02/02	0	0.00	28	14.34	14.30	-28	1,844	-1.52%
2024/02/01	2	14.13	1	14.10	13.95	1	1,681	0.06%
2024/01/25	0	13.55	0	0.00	13.65	0	1,616	0.00%
2024/01/24	28	13.75	11	14.35	13.70	17	1,604	1.06%
2024/01/23	0	0.00	54	14.20	14.30	-54	1,483	-3.64%
2024/01/22	1	13.65	5	13.75	13.75	-4	1,300	-0.31%
2024/01/19	6	13.03	0	0.00	13.10	6	1,279	0.47%
2024/01/17	0	13.70	0	0.00	13.40	0	1,334	0.00%
2024/01/16	6	12.90	20	13.10	13.50	-14	1,383	-1.01%
2024/01/02	0	13.75	0	0.00	13.60	0	2,156	0.00%
2023/12/21	7	13.60	0	0.00	13.55	7	2,127	0.33%
2023/12/18	0	0.00	7	13.74	13.80	-7	2,116	-0.33%
2023/12/15	10	13.55	0	0.00	13.45	10	2,115	0.47%
2023/12/11	36	13.65	0	0.00	13.60	36	2,183	1.65%
2023/12/08	48	13.73	0	0.00	13.75	48	2,176	2.21%
2023/12/07	26	13.82	2	13.85	13.80	24	2,160	1.11%
2023/12/05	3	13.90	3	14.00	14.10	0	2,134	0.00%
2023/12/01	20	14.30	8	14.41	14.25	12	2,104	0.57%
2023/11/30	10	14.45	181	14.45	14.50	-171	2,091	-8.17%	大賣/鉅額交易
2023/11/29	87	14.50	165	14.49	14.35	-78	2,046	-3.81%	大賣/
2023/11/28	118	14.23	164	14.21	14.25	-46	1,957	-2.35%	大買/大賣/
2023/11/27	148	14.00	75	14.03	13.75	73	1,861	3.92%	大買/
2023/11/24	51	13.70	130	13.91	14.10	-79	1,797	-4.39%	大賣/
2023/11/21	10	13.65	0	0.00	13.60	10	1,718	0.58%
2023/11/20	5	14.20	30	14.16	13.90	-25	1,698	-1.47%
2023/11/17	0	0.00	31	13.95	13.95	-31	1,651	-1.88%
2023/11/15	0	0.00	40	13.60	13.65	-40	1,602	-2.50%
2023/11/14	10	13.10	0	0.00	13.25	10	1,591	0.63%
2023/11/01	2	13.30	2	13.35	13.35	0	1,589	0.00%
2023/10/31	30	13.30	0	0.00	13.30	30	1,648	1.82%
2023/10/30	81	13.70	0	0.00	13.65	81	1,629	4.97%
2023/10/27	60	14.10	228	13.93	13.80	-168	1,620	-10.37%	大賣/鉅額交易
2023/10/26	150	14.06	80	13.95	13.90	70	1,608	4.35%	大買/
2023/10/25	20	14.20	180	14.03	13.90	-160	1,588	-10.07%	大賣/鉅額交易
2023/10/24	382	14.02	31	13.78	14.25	351	1,576	22.26%	大買/鉅額交易
2023/10/23	268	14.40	242	14.31	14.00	26	1,541	1.69%	大買/大賣/
2023/10/20	97	13.90	26	13.88	13.90	71	1,379	5.15%
2023/10/18	5	13.90	45	13.80	13.65	-40	1,337	-2.99%
2023/10/17	150	14.11	210	13.86	13.85	-60	1,363	-4.40%	大買/大賣/
2023/10/16	100	13.99	0	0.00	13.80	100	1,334	7.49%
2023/08/10	5	13.15	0	0.00	13.10	5	1,117	0.45%
2023/07/18	20	13.38	0	0.00	13.15	20	847	2.36%
2023/07/17	0	0.00	10	13.25	13.25	-10	736	-1.36%
2023/06/16	10	12.35	10	12.35	12.35	0	677	0.00%
2023/06/06	0	13.15	3	13.45	12.95	-3	632	-0.47%
2023/05/31	10	12.40	10	12.50	12.55	0	514	0.00%
2023/05/12	0	0.00	0	11.80	12.05	0	420	0.00%
2023/04/27	2	12.70	2	12.85	12.85	0	351	0.00%
2023/04/26	5	12.45	5	12.60	12.35	0	303	0.00%
2023/04/21	0	0.00	2	11.98	11.95	-2	257	-0.78%
2023/04/19	2	12.15	0	0.00	12.00	2	244	0.82%
2022/11/16	0	0.00	2	10.50	10.45	-2	137	-1.46%
2022/11/14	0	0.00	2	10.53	10.60	-2	141	-1.42%
2022/11/04	0	0.00	2	10.55	10.60	-2	160	-1.24%
2022/11/02	0	0.00	1	10.45	10.50	-1	166	-0.60%
2022/10/28	0	0.00	1	10.45	10.30	-1	170	-0.59%
2022/10/03	0	0.00	3	10.98	11.00	-3	186	-1.60%
2022/09/29	0	0.00	1	10.95	11.00	-1	192	-0.52%
2022/09/21	0	0.00	1	12.00	12.00	-1	214	-0.47%
2022/09/15	1	12.15	0	0.00	12.15	1	228	0.44%
2022/08/31	2	12.45	0	0.00	12.45	2	313	0.64%
2022/08/29	2	12.58	0	0.00	12.60	2	320	0.62%
2022/08/26	6	12.76	0	0.00	12.75	6	338	1.77%
2022/08/25	1	12.65	0	0.00	12.65	1	347	0.29%
2022/07/12	1	11.50	0	0.00	11.45	1	606	0.16%
2022/07/11	1	11.75	0	0.00	11.80	1	613	0.16%
2022/05/20	0	0.00	2	13.90	14.15	-2	695	-0.29%
2022/05/19	2	13.75	0	0.00	13.80	2	668	0.30%
2022/04/21	10	13.60	0	0.00	13.60	10	760	1.32%
2022/04/19	0	0.00	10	13.75	13.70	-10	773	-1.29%
2022/03/25	1	13.90	1	14.10	13.75	0	932	0.00%
2022/03/24	0	0.00	24	13.71	13.70	-24	921	-2.60%
2022/03/07	1	13.15	0	0.00	13.00	1	1,644	0.06%
2022/03/04	1	13.70	0	0.00	13.65	1	1,633	0.06%
2022/02/23	0	14.10	0	0.00	14.10	0	1,949	0.00%
2022/02/10	10	14.20	0	0.00	14.15	10	2,573	0.39%
2022/02/07	0	0.00	10	13.75	13.95	-10	3,028	-0.33%
2022/01/26	12	13.38	12	13.48	13.40	0	3,038	0.00%
2022/01/21	2	13.75	0	0.00	13.60	2	3,054	0.07%
2022/01/19	10	14.30	10	14.45	14.15	0	3,061	0.00%
2022/01/14	5	13.59	0	0.00	13.65	5	3,132	0.16%
2022/01/06	25	14.25	0	0.00	14.25	25	3,626	0.69%
2021/12/30	1.1	14.98	1	14.75	14.85	0.1	3,886	0.00%
2021/12/29	1	15.00	1	14.90	14.85	0	3,891	0.00%
2021/12/23	0	0.00	80	14.42	14.40	-80	3,878	-2.06%
2021/12/22	80	14.47	80	14.32	14.40	0	3,885	0.00%
2021/12/21	5	14.55	5	14.35	14.45	0	3,877	0.00%
2021/12/20	40	14.44	0	0.00	14.35	40	3,879	1.03%
2021/12/15	58	15.31	78	15.63	15.30	-20	3,838	-0.52%
2021/12/14	2	15.00	20	15.43	15.40	-18	3,754	-0.48%
2021/12/13	2	15.05	43	15.19	15.20	-41	3,781	-1.08%
2021/12/10	157	14.93	71	15.11	14.70	86	4,151	2.07%	大買/
2021/12/09	10	14.10	0	0.00	14.05	10	4,282	0.23%
2021/11/25	0	0.00	1	14.85	14.75	-1	4,200	-0.02%
2021/11/23	11	15.00	0	0.00	14.50	11	4,130	0.27%
2021/11/22	4	15.40	3	15.65	15.45	1	4,029	0.02%
2021/11/19	8	15.32	3	15.85	15.00	5	3,938	0.13%
2021/11/17	2	14.85	2	14.85	14.85	0	3,697	0.00%
2021/11/16	0	0.00	4	14.80	14.65	-4	3,658	-0.11%
2021/11/15	2	14.35	0	0.00	14.75	2	3,621	0.06%
2021/11/12	0	0.00	1	14.25	14.25	-1	3,583	-0.03%
2021/11/11	3	14.77	0	0.00	14.50	3	3,544	0.08%
2021/11/08	3	14.80	3	14.95	14.45	0	3,316	0.00%
2021/11/05	3	14.40	3	14.55	14.60	0	3,235	0.00%
2021/10/29	25	13.93	0	0.00	13.80	25	2,874	0.87%
2021/10/21	0	0.00	30	13.60	13.65	-30	2,764	-1.09%
2021/10/20	0	0.00	30	13.55	13.55	-30	2,758	-1.09%
2021/10/15	10	14.00	10	13.85	13.75	0	2,752	0.00%
2021/10/14	33	14.63	33	15.08	14.00	0	2,684	0.00%
2021/10/08	60	14.05	0	0.00	14.00	60	2,126	2.82%
2021/09/24	0	0.00	2	14.00	13.90	-2	3,245	-0.06%
2021/09/17	0	0.00	1	13.80	14.25	-1	3,984	-0.03%
2021/09/16	10	14.75	2	14.90	14.20	8	3,945	0.20%
2021/09/15	4	15.29	27	14.42	15.05	-23	3,803	-0.60%
2021/09/14	22	14.48	1	14.35	14.35	21	3,329	0.63%
2021/09/13	5	13.60	5	13.75	13.75	0	3,068	0.00%
2021/07/30	0	0.00	28	13.68	13.50	-28	3,871	-0.72%
2021/07/27	0	0.00	40.8	13.80	13.80	-40.8	3,855	-1.06%
2021/07/26	7	13.80	0	0.00	13.65	7	3,851	0.18%
2021/07/22	0	0.00	0.1	14.15	13.70	-0.1	3,879	0.00%
2021/07/16	0	0.00	4	14.50	14.35	-4	3,739	-0.11%
2021/07/15	0	0.00	25	14.73	14.45	-25	3,727	-0.67%
2021/07/14	0	0.00	2	14.45	14.40	-2	3,710	-0.05%
2021/07/13	20	14.55	6	14.22	14.15	14	3,700	0.38%
2021/07/12	20	14.75	20	14.95	14.65	0	3,638	0.00%
2021/07/09	10	14.65	54	15.39	14.90	-44	3,550	-1.24%
2021/07/08	0	0.00	74	14.50	15.20	-74	2,989	-2.48%
2021/07/07	0	0.00	115	14.08	14.10	-115	2,773	-4.15%	大賣/鉅額交易
2021/07/06	17	14.10	30	14.02	13.80	-13	2,745	-0.47%
2021/07/05	15	14.15	370	14.10	14.05	-355	2,725	-13.02%	大賣/鉅額交易
2021/07/02	33	14.18	54	14.10	14.00	-21	2,697	-0.78%
2021/07/01	152	14.73	46	14.47	14.45	106	2,627	4.03%	大買/鉅額交易
2021/06/30	103	15.13	104	15.29	15.15	-1	2,509	-0.04%	大買/大賣/
2021/06/29	41	14.25	266	14.18	14.65	-225	2,051	-10.97%	大賣/鉅額交易
2021/06/28	0.1	13.40	0	0.00	13.35	0.1	1,713	0.01%
2021/06/25	0	0.00	10	13.92	13.60	-10	1,680	-0.59%
2021/06/24	0	0.00	10	13.80	13.80	-10	1,660	-0.60%
2021/06/22	20	14.00	0	0.00	13.80	20	1,607	1.24%
2021/06/21	21	14.24	15	13.94	14.05	6	1,553	0.39%
2021/06/18	21	14.40	30	14.50	14.50	-9	1,471	-0.61%
2021/06/17	20	14.20	0	0.00	14.20	20	1,199	1.67%
2021/06/16	10	13.35	10	13.45	13.30	0	808	0.00%
2021/06/15	30	13.25	0	0.00	13.50	30	792	3.78%
2021/04/29	0	0.00	0.2	13.10	13.15	-0.2	536	-0.03%
2021/04/28	0.1	13.15	0	0.00	13.35	0.1	507	0.02%
2021/04/08	3	12.55	0	0.00	12.65	3	445	0.67%
2021/04/07	7	12.30	0	0.00	12.35	7	439	1.59%
2021/03/26	0	0.00	21	12.10	12.05	-21	429	-4.89%
2021/03/22	1	12.10	0	0.00	12.15	1	412	0.24%
2021/02/24	0	0.00	0.3	12.00	12.05	-0.3	448	-0.06%
2021/02/23	0	12.05	0	0.00	12.05	0	449	0.00%
2021/02/22	0	11.95	0	0.00	12.05	0	451	0.00%
2021/02/19	0	11.80	2	11.85	11.95	-2	452	-0.44%
2021/02/18	0	11.65	0	0.00	11.85	0	451	0.00%
2021/02/17	0	11.85	0	0.00	11.60	0	454	0.00%
2021/01/13	0	0.00	10	11.85	11.85	-10	480	-2.08%
2021/01/12	10	12.05	0	0.00	11.90	10	476	2.10%
2020/12/15	0	0.00	4	12.25	12.30	-4	446	-0.90%
2020/12/11	2	12.55	0	0.00	12.55	2	466	0.43%
2020/12/01	0	0.00	10	13.00	12.95	-10	620	-1.61%
2020/09/10	6	14.95	6	15.05	15.15	0	2,462	0.00%
2020/08/20	1	13.85	0	0.00	13.85	1	2,702	0.04%
2020/08/12	10	14.75	0	0.00	14.80	10	2,654	0.38%
2020/08/11	10	15.30	0	0.00	15.00	10	2,645	0.38%
2020/07/27	0	0.00	10	15.90	15.65	-10	3,048	-0.33%
2020/07/24	6	17.05	0	0.00	16.60	6	3,000	0.20%
2020/07/22	0	0.00	5	17.34	17.45	-5	2,935	-0.17%
2020/07/17	11	17.54	20	17.45	16.90	-9	2,780	-0.32%
2020/07/16	2	16.25	0	0.00	16.45	2	2,509	0.08%
2020/07/15	10	16.65	48	16.56	16.30	-38	2,502	-1.52%
2020/07/14	0	0.00	73	16.55	16.50	-73	2,478	-2.95%
2020/07/13	143	16.77	22	16.53	16.90	121	2,447	4.94%	大買/鉅額交易
2020/07/10	8	16.53	30	16.66	16.45	-22	2,219	-0.99%
2020/07/07	35	15.65	34	15.75	15.60	1	1,824	0.05%
2020/07/06	5	15.00	0	0.00	15.05	5	1,730	0.29%
2020/07/01	0	0.00	5	14.85	14.80	-5	1,722	-0.29%
2020/06/30	0	0.00	2	14.50	14.50	-2	1,716	-0.12%
2020/06/29	2	14.40	0	0.00	14.35	2	1,717	0.12%
2020/06/24	0	0.00	2	14.55	14.55	-2	1,712	-0.12%
2020/06/22	7	14.67	0	0.00	14.60	7	1,720	0.41%
2020/06/12	5	14.25	0	0.00	14.30	5	1,748	0.29%
2020/06/11	10	14.30	0	0.00	14.25	10	1,746	0.57%
2020/06/08	2	15.55	1	15.50	15.50	1	1,734	0.06%
2020/06/05	1	15.40	0	0.00	15.40	1	1,717	0.06%
2020/06/04	0.1	15.55	0	0.00	15.50	0.1	1,700	0.00%
2020/06/03	0	0.00	2	15.70	15.90	-2	1,594	-0.13%
2020/06/02	5	15.70	0	0.00	15.70	5	1,467	0.34%
2020/06/01	0.8	14.40	0	0.00	14.35	0.8	1,366	0.06%
2020/05/12	0	0.00	10	14.10	14.10	-10	1,413	-0.71%
2020/05/11	0	0.00	15	15.40	15.40	-15	1,343	-1.12%
2020/05/08	0	0.00	2	16.30	15.80	-2	1,325	-0.15%
2020/04/23	1	14.25	1	14.35	14.40	0	1,048	0.00%
2020/04/17	3	14.30	3	14.40	14.20	0	1,152	0.00%
2020/04/15	0	0.00	3	14.30	14.25	-3	1,377	-0.22%
2020/04/13	3	14.00	6	14.25	14.00	-3	1,317	-0.23%
2020/04/10	10	12.75	0	0.00	13.10	10	1,243	0.80%
2020/04/09	0	0.00	10	12.55	12.45	-10	1,235	-0.81%
2020/03/17	5	11.55	0	0.00	11.40	5	1,193	0.42%
2020/03/13	16	11.94	0	0.00	12.25	16	1,185	1.35%
2020/03/11	15	14.60	0	0.00	14.40	15	1,148	1.31%
2020/03/04	6	14.70	3	14.75	14.70	3	1,141	0.26%
2020/03/02	3	14.55	3	14.73	14.65	0	1,141	0.00%
2020/02/27	3	15.30	3	15.25	14.95	0	1,136	0.00%
2020/02/26	2	14.90	2	15.00	15.05	0	1,118	0.00%
2020/02/25	0	0.00	1	15.00	15.00	-1	1,115	-0.09%
2020/02/24	4	15.09	3	15.15	15.10	1	1,111	0.09%
2020/02/21	1	15.35	1	15.45	15.35	0	1,107	0.00%
2020/02/20	2	15.45	4	15.58	15.45	-2	1,106	-0.18%
2020/02/19	1	15.30	0	0.00	15.35	1	1,104	0.09%
2020/02/18	0	0.00	1	15.30	15.25	-1	1,109	-0.09%
2020/02/17	2	15.38	2	15.55	15.25	0	1,111	0.00%
2020/02/14	7	15.89	0	0.00	15.60	7	1,124	0.62%
2020/02/10	0	0.00	3	15.70	15.80	-3	1,045	-0.29%
2020/02/07	0	0.00	0	15.70	15.65	0	1,034	0.00%
2020/02/06	0	0.00	25	15.85	15.95	-25	1,044	-2.39%
2020/02/04	0	0.00	7	15.60	15.75	-7	1,023	-0.68%
2020/02/03	0	0.00	10	14.60	15.40	-10	995	-1.00%
2020/01/30	57	15.40	0	0.00	15.20	57	961	5.93%
2020/01/20	73	16.44	34	16.86	16.80	39	919	4.24%
2020/01/17	39	16.36	0	0.00	16.35	39	880	4.43%
2020/01/15	0	0.00	35	16.91	16.65	-35	826	-4.24%
2020/01/14	10	16.50	0	0.00	16.55	10	774	1.29%
2020/01/13	5	16.40	6	16.68	16.60	-1	744	-0.13%
2020/01/10	70	16.70	159	17.04	16.85	-89	684	-13.00%	大賣/
2020/01/09	0	0.00	10	16.10	16.10	-10	451	-2.21%
2019/12/13	0	0.00	3	14.40	14.35	-3	470	-0.64%
2019/12/03	0	0.00	1	14.25	14.15	-1	471	-0.21%
2019/12/02	2	14.15	1	14.15	14.15	1	473	0.21%
2019/11/25	0	0.00	1	14.30	14.35	-1	478	-0.21%
2019/11/21	0	0.00	1	14.15	14.15	-1	479	-0.21%
2019/11/20	8	14.11	6	14.15	14.20	2	482	0.41%
2019/11/14	3	14.45	0	0.00	14.50	3	540	0.55%
2019/11/13	0	0.00	5	14.85	14.70	-5	550	-0.91%
2019/11/12	0	0.00	5	14.55	14.60	-5	532	-0.94%
2019/11/11	5	14.50	0	0.00	14.60	5	533	0.94%
2019/11/08	3	14.60	3	14.70	14.70	0	530	0.00%
2019/11/07	5	14.45	0	0.00	14.35	5	529	0.94%
2019/11/06	3	14.55	3	14.65	14.50	0	528	0.00%
2019/11/05	10	15.00	5	14.90	14.70	5	526	0.95%
2019/10/30	0	0.00	3	14.25	14.40	-3	517	-0.58%
2019/10/29	2	14.25	0	0.00	14.30	2	517	0.39%
2019/10/21	3	14.50	4	14.56	14.50	-1	559	-0.18%
2019/10/18	1	14.25	0	0.00	14.25	1	562	0.18%
2019/10/16	6	14.40	0	0.00	14.25	6	595	1.01%
2019/10/15	1	14.45	1	14.30	14.30	0	619	0.00%
2019/10/07	0	0.00	1	13.95	14.05	-1	706	-0.14%
2019/10/04	1	14.35	11	13.88	14.00	-10	710	-1.41%
2019/10/03	0	0.00	1	13.50	13.50	-1	664	-0.15%
2019/10/02	6	13.58	0	0.00	13.60	6	677	0.89%
2019/09/24	0	0.00	12	14.01	13.90	-12	806	-1.49%
2019/09/23	3	13.75	3	13.90	13.80	0	805	0.00%
2019/09/18	6	14.00	0	0.00	14.05	6	819	0.73%
2019/08/30	0	0.00	5	14.25	14.30	-5	835	-0.60%
2019/08/29	0	0.00	1	14.00	14.00	-1	832	-0.12%
2019/08/28	0	0.00	5	14.05	13.95	-5	838	-0.60%
2019/08/27	1	14.00	0	0.00	13.95	1	862	0.12%
2019/08/19	28	14.73	30	14.90	14.95	-2	1,001	-0.20%
2019/08/16	0	0.00	1	14.15	14.25	-1	948	-0.11%
2019/08/15	0	0.00	1	13.35	13.40	-1	942	-0.11%
2019/08/05	1	14.25	0	0.00	14.00	1	1,011	0.10%
2019/08/02	0	0.00	1	14.35	14.40	-1	1,025	-0.10%
2019/07/30	0	0.00	2	14.95	14.70	-2	1,062	-0.19%
2019/07/26	3	15.13	0	0.00	15.10	3	1,098	0.27%
2019/07/24	2	14.60	2	14.50	14.60	0	1,118	0.00%
2019/07/23	2	14.40	0	0.00	14.40	2	1,131	0.18%
2019/07/22	0	0.00	8	14.73	14.80	-8	1,137	-0.70%
2019/07/18	5	15.30	0	0.00	15.10	5	1,142	0.44%
2019/07/16	4	17.33	1	17.30	17.25	3	1,126	0.27%
2019/07/15	1	17.10	0	0.00	17.25	1	1,136	0.09%
2019/07/12	0	0.00	1	17.00	17.05	-1	1,139	-0.09%
2019/07/11	1	16.90	0	0.00	16.85	1	1,143	0.09%
2019/07/10	2	17.00	0	0.00	17.05	2	1,157	0.17%
2019/07/05	2	17.10	0	0.00	17.20	2	1,296	0.15%
2019/07/04	1	17.55	1	17.15	17.10	0	1,297	0.00%
2019/07/03	1.7	16.54	0	0.00	16.40	1.7	1,212	0.14%
2019/07/01	0	0.00	1	16.15	16.20	-1	1,321	-0.08%
2019/06/28	0	0.00	6	16.10	16.05	-6	1,400	-0.43%
2019/06/26	0	0.00	1	16.05	16.10	-1	1,646	-0.06%
2019/06/25	2	16.20	4	16.09	16.05	-2	1,677	-0.12%
2019/06/24	0	0.00	1	16.45	16.40	-1	1,690	-0.06%
2019/06/21	7	16.37	0	0.00	16.35	7	1,743	0.40%
2019/06/20	2	16.63	0	0.00	16.60	2	1,785	0.11%
2019/06/19	4	16.55	5	16.60	16.60	-1	1,929	-0.05%
2019/06/18	4	16.46	0	0.00	16.40	4	2,050	0.20%
2019/06/17	0	0.00	1	16.40	16.30	-1	2,054	-0.05%
2019/06/11	1	16.40	0	0.00	16.45	1	2,159	0.05%
2019/06/05	0	0.00	5	16.65	16.60	-5	2,213	-0.23%
2019/06/03	4	16.78	3	16.97	16.70	1	2,220	0.05%
2019/05/30	24	17.06	13	17.16	17.10	11	2,200	0.50%
2019/05/29	6	16.77	8	16.91	17.05	-2	2,177	-0.09%
2019/05/27	0	0.00	2	16.65	16.45	-2	2,153	-0.09%
2019/05/24	15	16.37	24	16.43	16.50	-9	2,147	-0.42%
2019/05/16	11	16.36	1	16.35	16.20	10	2,244	0.45%
2019/05/15	4	16.45	14	16.55	16.50	-10	2,260	-0.44%
2019/05/10	5	16.30	0	0.00	16.00	5	2,319	0.22%
2019/05/02	10	16.40	0	0.00	16.45	10	2,248	0.44%
2019/04/30	2	16.15	3	16.32	16.25	-1	2,228	-0.04%
2019/04/29	1	16.30	0	0.00	16.10	1	2,226	0.04%
2019/04/26	4	16.33	5	16.45	16.60	-1	2,212	-0.05%
2019/04/25	2	16.33	0	0.00	16.30	2	2,188	0.09%
2019/04/23	0	0.00	10	16.75	16.75	-10	2,177	-0.46%
2019/04/19	4	16.60	5	16.77	17.10	-1	2,160	-0.05%
2019/04/18	10	16.60	0	0.00	16.20	10	2,101	0.48%
2019/04/17	0	0.00	1	16.80	16.80	-1	2,080	-0.05%
2019/04/15	5	17.20	0	0.00	17.00	5	2,143	0.23%
2019/04/11	18	17.61	212	17.50	17.45	-194	2,091	-9.28%	大賣/鉅額交易
2019/04/09	0	0.00	3	16.87	17.00	-3	2,016	-0.15%
2019/04/03	2	17.35	0	0.00	17.40	2	2,058	0.10%
2019/04/02	0	0.00	10	17.25	17.20	-10	1,996	-0.50%
2019/04/01	5	17.30	6	17.19	17.15	-1	1,914	-0.05%
2019/03/29	6	16.55	7	16.51	16.60	-1	1,818	-0.06%
2019/03/28	0	0.00	1	15.85	15.80	-1	1,663	-0.06%
2019/03/25	2	16.15	7	15.81	16.15	-5	1,549	-0.32%
2019/03/22	11	15.80	2	16.03	16.00	9	1,500	0.60%
2019/03/21	205	15.45	0	0.00	15.50	205	1,350	15.18%	大買/鉅額交易
2019/03/12	2	13.80	10	13.87	13.90	-8	1,130	-0.71%
2019/03/11	0	0.00	3	13.70	13.55	-3	1,116	-0.27%
2019/03/08	3	13.50	0	0.00	13.35	3	1,137	0.26%
2019/03/04	0	0.00	1	13.85	13.60	-1	1,151	-0.09%
2019/02/27	9	13.75	0	0.00	13.60	9	1,145	0.79%
2019/02/25	10	13.90	120	13.85	13.75	-110	1,140	-9.64%	大賣/鉅額交易
2019/02/22	113	14.12	3	14.33	13.85	110	1,125	9.77%	大買/鉅額交易
2019/02/21	1	13.85	0	0.00	13.65	1	1,060	0.09%
2019/02/20	1	13.90	1	14.00	13.80	0	1,054	0.00%
2019/02/19	1	13.95	1	14.10	13.85	0	1,043	0.00%
2019/02/18	16	13.70	0	0.00	13.65	16	1,049	1.52%
2019/02/15	3	13.55	0	0.00	13.65	3	1,060	0.28%
2019/02/14	2	14.00	2	14.15	13.70	0	1,076	0.00%
2019/02/13	16.1	13.84	22	14.00	13.95	-6	1,110	-0.54%
2019/02/12	1	13.20	1	13.55	13.30	0	1,063	0.00%
2019/02/11	22	13.17	26	13.27	13.30	-4	1,055	-0.38%
2019/01/25	6	12.90	6	13.00	12.90	0	1,009	0.00%
2019/01/24	1	12.65	1	12.75	12.65	0	1,003	0.00%
2019/01/21	2	13.00	2	13.08	13.00	0	1,012	0.00%
2019/01/17	9	12.85	0	0.00	12.85	9	995	0.90%
2019/01/16	22	12.90	31	12.99	12.90	-9	991	-0.91%
2019/01/11	10	12.75	12	12.81	12.75	-2	978	-0.20%
2019/01/09	3	12.90	0	0.00	12.85	3	969	0.31%
2019/01/08	17	12.94	0	0.00	12.90	17	965	1.76%
2019/01/07	0	0.00	20	13.13	13.25	-20	945	-2.11%
2019/01/03	0	0.00	1	12.80	12.75	-1	882	-0.11%
2019/01/02	15	12.86	14	12.95	12.80	1	880	0.11%
2018/12/27	2	12.65	2	12.95	12.55	0	821	0.00%
2018/12/25	0	0.00	10	11.45	11.70	-10	706	-1.42%
2018/11/26	1	12.70	1	12.85	12.65	0	627	0.00%
2018/11/20	0	0.00	1	12.70	12.60	-1	620	-0.16%
2018/11/16	3	12.85	3	12.95	12.90	0	617	0.00%
2018/11/15	0	0.00	2	13.15	13.10	-2	597	-0.33%
2018/11/14	2	12.95	0	0.00	12.95	2	572	0.35%
2018/11/12	8	13.38	6	13.51	13.10	2	543	0.37%
2018/10/05	3	12.75	3	12.75	12.75	0	467	0.00%
2018/10/02	3	13.20	3	13.30	13.15	0	465	0.00%
2018/08/28	2	13.65	2	13.83	13.55	0	717	0.00%
2018/08/17	1	12.75	0	0.00	13.10	1	862	0.12%
2018/08/10	0	0.00	1	14.00	13.45	-1	804	-0.12%
2018/08/09	0	0.00	1	14.00	14.00	-1	794	-0.13%
2018/08/08	0	0.00	3	14.15	14.15	-3	792	-0.38%
2018/08/07	3	14.10	0	0.00	14.10	3	790	0.38%
2018/07/05	3	14.20	6	14.55	14.55	-3	886	-0.34%
2018/07/04	3	14.60	0	0.00	14.35	3	903	0.33%
2018/06/28	0	15.05	0	0.00	15.05	0	1,049	0.00%
2018/06/27	0.1	15.50	0	0.00	15.00	0.1	1,059	0.01%
2018/06/26	10.6	15.02	0	0.00	15.00	10.6	1,065	0.99%
2018/06/20	3	15.35	3	15.47	15.35	0	1,173	0.00%
2018/06/12	8	16.23	8	16.40	16.15	0	1,348	0.00%
2018/06/11	3	15.50	3	15.55	15.55	0	1,349	0.00%
2018/06/08	0	0.00	3	15.58	15.60	-3	1,351	-0.22%
2018/06/05	9	16.50	6	16.50	15.95	3	1,324	0.23%
2018/05/29	12	15.20	12	15.33	15.60	0	1,140	0.00%
2018/05/21	10	14.86	10	14.95	14.90	0	1,084	0.00%
2018/05/04	4	14.83	4	14.95	15.00	0	1,122	0.00%
2018/05/03	2	14.85	2	14.95	14.90	0	1,126	0.00%
2018/04/16	0	0.00	1	16.00	15.95	-1	1,480	-0.07%
2018/04/03	3	16.03	3	16.15	16.25	0	1,527	0.00%
2018/04/02	0	0.00	2	15.60	15.95	-2	1,466	-0.14%
2018/03/31	0	0.00	3	15.50	15.45	-3	1,486	-0.20%
2018/03/21	6	15.63	0	0.00	15.60	6	1,393	0.43%
2018/03/20	5	15.60	78	15.71	15.65	-73	1,351	-5.40%
2018/03/16	10	14.70	10	14.80	14.70	0	1,236	0.00%
2018/03/15	3	15.10	30	15.07	15.30	-27	1,180	-2.29%
2018/02/22	0	0.00	6	14.10	14.30	-6	1,397	-0.43%
2018/02/21	3	13.90	0	0.00	13.90	3	1,418	0.21%
2018/01/31	0	0.00	8	15.75	15.75	-8	2,122	-0.38%
2018/01/30	3	15.75	45	15.99	15.70	-42	2,140	-1.96%
2018/01/29	0	0.00	10	15.83	15.75	-10	2,185	-0.46%
2018/01/26	3	15.70	4	15.80	15.80	-1	2,189	-0.05%
2018/01/25	3	15.80	51	15.99	15.85	-48	2,190	-2.19%
2018/01/24	10	15.90	47	15.96	15.95	-37	2,251	-1.64%
2018/01/23	12	15.83	3	15.85	15.60	9	2,252	0.40%
2018/01/22	3	16.25	0	0.00	16.10	3	2,235	0.13%
2018/01/19	15	16.43	21	16.56	16.30	-6	2,239	-0.27%
2018/01/18	202	16.53	22	16.64	16.40	180	2,285	7.88%	大買/鉅額交易
2018/01/17	89	16.48	51	16.58	16.60	38	2,279	1.67%
2018/01/16	6	17.80	0	0.00	17.00	6	2,252	0.27%
2018/01/15	0	0.00	1	16.55	17.40	-1	2,191	-0.05%
2018/01/11	2	16.85	4	16.93	16.80	-2	2,071	-0.10%
2018/01/10	1	16.55	52	16.51	16.35	-51	2,024	-2.52%
2018/01/09	47	16.17	26	16.22	16.15	21	2,019	1.04%
2018/01/08	43	16.49	4	16.31	16.35	39	2,044	1.91%
2018/01/05	11	16.50	9	16.61	16.60	2	2,024	0.10%
2018/01/04	4	16.40	4	16.66	16.75	0	2,005	0.00%
2018/01/03	5	16.10	12	16.16	16.25	-7	1,974	-0.35%
2018/01/02	8	16.06	0	0.00	16.15	8	1,987	0.40%