智捷 (8176)-玉山-高雄券商分點個股進出

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

智捷

(8176)

股價
14.10
漲跌
▼0.10
漲幅
-0.70%
成交量
161張
產業
上櫃通信網路類股0.00%
43人加入追蹤

立即追蹤
本地時間:13:30

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

智捷 (8176)籌碼相關－玉山-高雄券商分點個股進出

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-高雄券商分點個股進出
玉山-高雄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	0	0.00	4	14.40	14.30	-4	328	-1.22%
2024/04/24	0	0.00	0	13.77	13.90	0	358	0.00%
2024/04/23	0	0.00	2	13.80	13.90	-2	368	-0.54%
2024/04/11	0	0.00	2	14.60	14.55	-2	513	-0.39%
2024/04/08	6	14.00	2	14.00	14.15	4	504	0.79%
2024/04/01	0	0.00	1	13.95	13.75	-1	509	-0.20%
2024/03/27	0.8	13.90	0	0.00	13.90	0.8	520	0.16%
2024/03/22	0	0.00	0.8	13.90	13.95	-0.8	524	-0.15%
2024/03/18	0	13.65	0	0.00	13.75	0	534	0.00%
2024/03/12	2	14.20	0	0.00	14.20	2	570	0.35%
2024/03/11	0	14.53	0.2	14.49	14.45	-0.2	581	-0.03%
2024/03/08	0	14.45	0	0.00	14.60	0	585	0.00%
2024/03/07	3.1	14.80	6	14.50	14.65	-2.9	591	-0.50%
2024/03/06	3	15.00	0	0.00	15.00	3	596	0.50%
2024/03/04	0	14.95	0	0.00	15.05	0	597	0.00%
2024/02/27	4.1	15.30	1	15.40	15.10	3.1	614	0.50%
2024/02/26	0	15.66	2	15.50	15.50	-2	625	-0.32%
2024/02/23	0	15.37	0	0.00	15.30	0	638	0.00%
2024/02/22	0.1	15.30	0	0.00	15.55	0.1	636	0.01%
2024/02/19	0.2	14.85	0	0.00	14.85	0.2	647	0.04%
2024/02/16	0	0.00	2	14.25	14.30	-2	647	-0.31%
2024/02/15	0	0.00	0	13.90	13.80	0	659	0.00%
2024/01/30	0	14.05	12	13.95	14.00	-12	796	-1.51%
2024/01/29	0	14.05	0	0.00	14.00	0	868	0.00%
2024/01/23	0	0.00	1	14.10	14.10	-1	955	-0.10%
2024/01/17	2	13.80	0	0.00	13.70	2	1,168	0.17%
2024/01/16	0	0.00	5	14.05	14.00	-5	1,222	-0.41%
2024/01/12	9	15.17	0	0.00	14.70	9	1,388	0.65%
2023/12/21	0	0.00	3	14.35	14.30	-3	1,626	-0.18%
2023/12/19	0	0.00	10	14.18	14.20	-10	1,622	-0.62%
2023/12/15	0	0.00	0.1	14.85	14.55	-0.1	1,616	0.00%
2023/12/12	1	14.65	10	14.53	14.75	-9	1,605	-0.56%
2023/12/11	13	14.95	2	14.45	14.55	11	1,598	0.69%
2023/12/08	1	14.85	0	0.00	15.40	1	1,574	0.06%
2023/12/07	2	15.05	2	15.35	15.00	0	1,565	0.00%
2023/12/06	2.3	15.06	7	15.16	15.15	-4.7	1,560	-0.30%
2023/12/05	1	14.75	0	0.00	14.70	1	1,545	0.06%
2023/12/04	10	15.07	0	0.00	15.05	10	1,537	0.65%
2023/12/01	3.6	15.17	1	15.30	15.25	2.6	1,529	0.17%
2023/11/28	0	14.70	0	0.00	14.50	0	1,506	0.00%
2023/11/27	0	14.90	0	0.00	14.40	0	1,497	0.00%
2023/11/22	0	0.00	2	15.80	15.85	-2	1,456	-0.14%
2023/11/21	1	15.00	0	0.00	14.85	1	1,432	0.07%
2023/11/16	0	0.00	2	15.20	15.30	-2	1,397	-0.14%
2023/11/14	0	0.00	6	13.70	13.85	-6	1,357	-0.44%
2023/11/13	3	13.37	0	0.00	13.70	3	1,338	0.22%
2023/11/10	1	14.00	3	13.85	14.10	-2	1,300	-0.15%
2023/11/09	5	14.78	0	0.00	14.55	5	1,279	0.39%
2023/11/08	13	16.12	0	0.00	15.90	13	1,240	1.05%
2023/11/07	8	15.79	0	0.00	15.85	8	1,219	0.66%
2023/11/06	1	16.45	6	16.38	16.50	-5	1,174	-0.43%
2023/11/03	1	15.25	12	15.03	15.00	-11	1,099	-1.00%
2023/11/02	1	15.25	0	0.00	15.30	1	1,081	0.09%
2023/11/01	3	15.80	8	15.79	15.70	-5	1,053	-0.47%
2023/10/31	1	15.90	40	16.05	16.30	-39	1,026	-3.80%
2023/10/30	12	16.69	30	16.15	15.95	-18	1,002	-1.80%
2023/10/27	6	16.93	15	17.53	16.80	-9	973	-0.92%
2023/10/26	21.1	17.98	10	17.90	18.05	11.1	929	1.19%
2023/10/25	10	16.71	8	16.62	18.15	2	860	0.23%
2023/10/24	20	16.07	0	0.00	16.50	20	783	2.55%
2023/10/23	0	0.00	12.1	17.91	17.25	-12.1	723	-1.67%
2023/10/20	31	16.74	22	17.23	17.50	9	636	1.41%
2023/10/19	7	15.44	1	15.80	16.05	6	531	1.13%
2023/10/18	17	13.81	0	0.00	14.60	17	440	3.86%
2023/10/17	21	14.65	3	14.70	14.70	18	390	4.61%
2023/10/16	1	13.15	1	13.10	13.40	0	336	0.00%
2023/10/13	0	0.00	1	13.40	13.40	-1	346	-0.29%
2023/10/12	1	13.15	0	0.00	12.85	1	307	0.33%
2023/10/06	1	11.00	0	0.00	11.00	1	264	0.38%
2023/08/30	0	0.00	2	11.00	10.95	-2	342	-0.58%
2023/08/14	0	0.00	1	11.00	10.85	-1	426	-0.23%
2023/07/24	0	0.00	2	12.25	12.05	-2	467	-0.43%
2023/07/19	5	13.00	0	0.00	12.75	5	446	1.12%
2023/07/18	0	0.00	1	13.40	13.40	-1	412	-0.24%
2023/07/12	1	12.30	0	0.00	12.05	1	394	0.25%
2023/07/11	0	0.00	1	11.70	11.55	-1	388	-0.26%
2023/06/28	0	0.00	3	11.25	11.40	-3	392	-0.76%
2023/06/27	1	11.10	0	0.00	11.25	1	396	0.25%
2023/06/20	0	0.00	10	11.19	11.30	-10	459	-2.18%
2023/06/16	1	11.40	0	0.00	11.35	1	498	0.20%
2023/06/13	0.1	11.40	0	0.00	11.40	0.1	505	0.02%
2023/06/09	3	11.75	2	11.70	11.85	1	518	0.19%
2023/06/08	0	0.00	8	11.90	11.70	-8	522	-1.53%
2023/06/05	0	11.85	0	0.00	11.95	0	574	0.00%
2023/06/02	1	11.70	0	0.00	11.70	1	613	0.16%
2023/06/01	1	11.80	0	0.00	11.60	1	651	0.15%
2023/05/31	2	12.10	1	12.10	12.00	1	696	0.14%
2023/05/30	14	12.08	4	11.99	12.10	10	727	1.37%
2023/05/25	0	0.00	4	12.06	12.20	-4	738	-0.54%
2023/05/24	9	12.07	1	12.30	12.20	8	727	1.10%
2023/05/16	0	0.00	1	11.85	11.70	-1	690	-0.14%
2023/05/12	1	12.40	3	12.23	12.20	-2	682	-0.29%
2023/05/11	1	11.65	2	11.65	11.65	-1	646	-0.15%
2023/05/04	4	11.05	0	0.00	11.05	4	619	0.65%
2023/05/03	0	0.00	1	11.05	11.05	-1	618	-0.16%
2023/04/26	0	0.00	2	10.90	10.85	-2	613	-0.33%
2023/04/24	2	11.30	0	0.00	11.25	2	606	0.33%
2023/04/19	0	0.00	0.1	11.65	11.50	-0.1	597	-0.02%
2023/04/18	1	11.65	0	0.00	11.60	1	589	0.17%
2023/04/17	0	11.30	0	0.00	11.15	0	581	0.00%
2023/03/30	0	0.00	0	12.05	12.00	0	516	0.00%
2023/03/29	0	0.00	1	12.15	12.20	-1	512	-0.20%
2023/03/28	5	12.40	0	0.00	12.30	5	505	0.99%
2023/03/24	1	12.35	0	0.00	12.25	1	495	0.20%
2023/03/21	0	0.00	1	11.50	11.75	-1	408	-0.24%
2023/03/20	0	11.10	0	0.00	11.30	0	399	0.00%
2023/03/15	0	11.40	0	0.00	11.10	0	381	0.00%
2023/03/14	1	11.40	0	0.00	11.10	1	374	0.27%
2023/03/13	0	11.50	1	10.90	11.00	-1	362	-0.28%
2023/03/10	0	0.00	2	11.75	11.55	-2	348	-0.57%
2023/03/08	0	0.00	0	13.10	13.05	0	306	0.00%
2023/03/07	1	13.00	0	0.00	13.35	1	288	0.35%
2023/03/06	5	13.76	4	14.13	13.90	1	244	0.41%
2023/03/03	2	13.95	2	13.88	13.95	0	201	0.00%
2023/03/02	3	12.60	3	12.13	12.70	0	147	0.00%
2023/03/01	3	10.80	0	0.00	11.55	3	112	2.68%
2023/02/24	1	10.45	0	0.00	10.50	1	84	1.18%
2023/02/22	0	10.25	0	0.00	10.30	0	83	0.00%
2023/01/17	0.1	9.57	8	9.52	9.42	-7.9	74	-10.53%
2023/01/13	0	0.00	2	9.80	9.80	-2	75	-2.66%
2022/12/15	0	10.25	0	0.00	10.30	0	94	0.05%
2022/12/12	0	0.00	1	9.89	9.90	-1	92	-1.08%
2022/12/08	1	9.69	0	0.00	9.86	1	96	1.04%
2022/11/09	0	0.00	1	9.97	9.85	-1	160	-0.62%
2022/11/08	0	0.00	2	9.83	9.86	-2	166	-1.20%
2022/11/07	2	9.90	0	0.00	9.75	2	169	1.18%
2022/09/30	0	0.00	2	9.00	9.18	-2	319	-0.63%
2022/09/19	0	0.00	3	10.65	10.55	-3	317	-0.94%
2022/09/13	3	10.90	0	0.00	10.90	3	332	0.90%
2022/09/05	0	0.00	0.2	10.10	10.10	-0.2	331	-0.05%
2022/09/01	2	10.10	10	10.05	10.20	-8	332	-2.41%
2022/08/25	0.1	10.50	0	0.00	10.50	0.1	325	0.03%
2022/08/23	0	0.00	2	10.45	10.45	-2	321	-0.62%
2022/08/19	1	10.55	0	0.00	10.45	1	319	0.31%
2022/08/11	0	0.00	1	10.40	10.30	-1	321	-0.31%
2022/08/10	0	0.00	5	10.43	10.45	-5	318	-1.57%
2022/08/09	1	10.40	3	10.60	10.55	-2	314	-0.64%
2022/08/08	5	10.44	0	0.00	10.70	5	309	1.61%
2022/08/05	1	10.45	10	11.50	10.80	-9	305	-2.95%
2022/08/04	5	10.61	1	11.55	10.70	4	295	1.35%
2022/08/03	3	10.60	0	0.00	11.10	3	276	1.09%
2022/08/02	1	9.99	0	0.00	10.10	1	247	0.40%
2022/08/01	1	9.21	0	0.00	9.20	1	235	0.42%
2022/07/27	0	0.00	1	9.19	9.15	-1	256	-0.39%
2022/07/21	1	9.30	10	9.29	9.37	-9	311	-2.89%
2022/07/20	10	9.41	1	9.45	9.42	9	334	2.69%
2022/07/18	2	9.28	0	0.00	9.34	2	412	0.49%
2022/07/15	2	9.25	0	0.00	9.24	2	480	0.42%
2022/07/14	3	9.22	0	0.00	9.34	3	507	0.59%
2022/07/13	6	9.24	0	0.00	9.18	6	514	1.17%
2022/07/11	1	9.11	0	0.00	9.52	1	542	0.18%
2022/06/13	0	0.00	3	9.67	9.59	-3	549	-0.55%
2022/06/09	0	0.00	0.2	9.98	9.83	-0.2	549	-0.04%
2022/06/06	0	0.00	1	10.10	10.00	-1	543	-0.18%
2022/05/30	2	10.15	11	10.17	10.10	-9	538	-1.67%
2022/05/25	10	10.00	0	0.00	10.25	10	533	1.88%
2022/05/24	5	10.27	1	9.97	10.00	4	529	0.76%
2022/05/20	0.1	9.45	0	0.00	9.39	0.1	513	0.01%
2022/05/19	3.2	9.30	6	9.28	9.39	-2.8	510	-0.55%
2022/05/18	2	9.40	0	0.00	9.46	2	507	0.39%
2022/05/13	0	0.00	1	9.22	9.40	-1	498	-0.20%
2022/05/12	0	0.00	4.1	9.35	9.18	-4.1	495	-0.83%
2022/05/11	0	0.00	2	10.45	10.05	-2	487	-0.41%
2022/05/06	1	11.25	0	0.00	11.20	1	465	0.21%
2022/05/05	2	11.20	3	11.10	11.30	-1	460	-0.22%
2022/05/04	1	11.40	5	11.35	11.40	-4	450	-0.89%
2022/05/03	2	11.00	0	0.00	11.60	2	443	0.45%
2022/04/29	1.1	10.96	0	0.00	10.90	1.1	431	0.26%
2022/04/28	1	10.85	0	0.00	10.95	1	421	0.24%
2022/04/27	1.2	11.29	0	0.00	11.05	1.2	412	0.29%
2022/04/26	5	12.40	0	0.00	11.90	5	386	1.29%
2022/04/25	7	12.12	8	11.75	12.60	-1	362	-0.28%
2022/04/22	2.1	12.32	1	12.30	12.10	1.1	330	0.33%
2022/04/21	2.4	12.37	1	12.70	12.70	1.4	282	0.50%
2022/04/20	0	0.00	3	11.00	11.55	-3	212	-1.41%
2022/04/19	1	10.50	0	0.00	10.50	1	184	0.54%
2022/04/18	1	10.60	0	0.00	10.35	1	175	0.57%
2022/04/15	8.1	10.50	10	11.00	10.80	-2	163	-1.19%
2022/04/14	13	10.65	10	10.76	11.05	3	140	2.13%
2022/04/13	6	9.88	1	10.00	10.30	5	95	5.22%
2022/04/12	2.1	9.38	0	0.00	9.40	2.1	71	2.85%
2022/04/06	0.2	8.88	0	0.00	8.88	0.2	56	0.36%
2022/03/22	0	8.74	0	0.00	8.83	0	62	0.00%
2022/03/21	0	8.73	0	0.00	8.68	0	63	0.00%
2022/03/17	0	0.00	0	8.52	8.59	0	70	0.00%
2022/03/14	0	8.94	0	8.97	8.80	0	75	-0.05%
2022/03/11	0	8.48	0	0.00	8.45	0	73	0.00%
2022/03/02	0	0.00	0	8.57	8.55	0	78	-0.05%
2022/02/25	0	8.60	0	0.00	8.52	0	79	0.01%
2022/01/26	0.1	8.52	0	0.00	8.50	0.1	109	0.11%
2022/01/20	0	0.00	2	8.59	8.60	-2	113	-1.75%
2022/01/19	2	8.61	1	8.60	8.60	1	115	0.87%
2022/01/17	1	8.70	0	0.00	8.70	1	115	0.87%
2022/01/14	0.1	8.84	0	0.00	8.78	0.1	114	0.04%
2022/01/07	0	9.11	0	0.00	8.95	0	115	0.02%
2021/12/22	0	0.00	1	8.87	8.97	-1	111	-0.90%
2021/12/20	0	0.00	1	9.01	8.96	-1	109	-0.91%
2021/12/17	0	8.92	0	9.00	8.94	0	108	0.00%
2021/11/16	1	8.76	0	0.00	8.75	1	95	1.05%
2021/11/10	42	8.63	0	0.00	8.79	42	80	52.00%
2021/11/09	0.1	8.66	0	0.00	8.59	0.1	73	0.18%
2021/11/05	0.1	8.44	0	0.00	8.35	0.1	68	0.15%
2021/11/01	0.1	8.39	0	0.00	8.32	0.1	63	0.16%
2021/10/29	1.2	8.31	0	0.00	8.31	1.2	63	1.90%
2021/10/28	2	8.32	0	0.00	8.30	2	61	3.24%
2021/10/20	0	8.37	0	0.00	8.30	0	55	0.00%
2021/10/13	2	8.36	0	0.00	8.37	2	54	3.69%
2021/10/07	0.4	8.34	0	0.00	8.31	0.4	49	0.80%
2021/10/06	0.2	8.35	0	0.00	8.27	0.2	49	0.41%
2021/10/01	0.1	8.40	0	0.00	8.33	0.1	49	0.24%
2021/09/30	1	8.36	0	0.00	8.37	1	49	2.02%
2021/09/29	0	8.40	0	0.00	8.36	0	48	0.04%
2021/09/22	0	0.00	0.1	8.46	8.41	-0.1	45	-0.14%
2021/09/14	0.1	8.70	0	0.00	8.52	0.1	41	0.29%
2021/09/13	0.1	8.59	0	0.00	8.56	0.1	41	0.12%
2021/09/08	0.1	8.61	0	0.00	8.47	0.1	37	0.27%
2021/09/07	0	8.70	0	0.00	8.60	0	34	0.09%
2021/09/02	0.1	8.76	0	0.00	8.67	0.1	34	0.14%
2021/08/13	0	0.00	1	8.64	8.65	-1	30	-3.23%
2021/08/12	0.1	8.88	0	0.00	8.80	0.1	31	0.16%
2021/08/06	0.1	8.90	0	0.00	8.80	0.1	34	0.14%
2021/08/05	0	0.00	1	8.80	8.80	-1	34	-2.87%
2021/08/02	1	8.87	0	0.00	8.87	1	38	2.62%
2021/07/09	1	9.20	0	0.00	9.01	1	57	1.74%
2021/06/18	0	0.00	2	8.91	8.92	-2	72	-2.75%
2021/06/09	1	8.90	0	0.00	8.90	1	80	1.24%
2021/06/04	0	0.00	1	9.04	9.04	-1	82	-1.21%
2021/06/02	0	0.00	2.2	9.01	8.94	-2.2	82	-2.64%
2021/06/01	1	8.98	0	0.00	8.96	1	83	1.20%
2021/05/28	4	8.90	0	9.15	9.00	4	83	4.78%
2021/05/14	0.3	8.80	0	0.00	8.65	0.3	85	0.29%
2021/05/13	0.1	8.60	0	0.00	8.65	0.1	85	0.12%
2021/05/12	2	8.23	15	8.88	8.36	-13	84	-15.33%
2021/05/11	0.2	9.10	0	0.00	8.97	0.2	83	0.26%
2021/05/07	1	9.03	0	0.00	9.18	1	81	1.23%
2021/05/04	1	9.18	0	0.00	9.02	1	79	1.26%
2021/05/03	2	9.34	0	0.00	9.31	2	77	2.58%
2021/04/29	6	9.44	0	0.00	9.43	6	77	7.75%
2021/04/23	0	9.45	0	0.00	9.38	0	72	0.06%
2021/04/20	3	9.27	0	0.00	9.42	3	68	4.38%
2021/04/19	1	9.30	0	0.00	9.40	1	69	1.44%
2021/04/16	1	9.25	0	0.00	9.39	1	68	1.46%
2021/04/14	4	9.35	0	0.00	9.40	4	70	5.70%
2021/04/12	0	0.00	2	9.30	9.43	-2	73	-2.71%
2021/04/09	5	9.45	0	0.00	9.40	5	74	6.68%
2021/04/06	0	9.60	0	0.00	9.20	0	89	0.00%
2021/04/01	0.1	9.28	0	0.00	9.17	0.1	95	0.12%
2021/03/31	5	9.20	0	0.00	9.20	5	103	4.85%
2021/03/15	0	9.80	0	0.00	9.15	0	121	0.00%
2021/03/12	0.2	9.13	0	0.00	9.10	0.2	122	0.16%
2021/03/05	0.1	9.19	0	0.00	9.06	0.1	123	0.08%
2021/03/04	0	9.15	0	0.00	9.01	0	124	0.03%
2021/03/02	0.2	9.22	0	0.00	9.14	0.2	128	0.13%
2021/02/24	0.1	9.47	0	0.00	9.22	0.1	139	0.04%
2021/02/23	0	0.00	2	9.30	9.48	-2	139	-1.44%
2021/02/22	0	0.00	2	9.01	9.19	-2	137	-1.45%
2021/02/19	5	9.00	1	9.00	9.10	4	137	2.91%
2021/02/18	0	0.00	1	8.88	9.00	-1	138	-0.72%
2021/02/05	0	0.00	6	8.79	8.80	-6	138	-4.32%
2021/02/02	0	0.00	1	9.00	9.00	-1	139	-0.72%
2021/02/01	0	0.00	5	8.67	8.68	-5	138	-3.61%
2021/01/29	0	0.00	3	8.79	8.73	-3	138	-2.16%
2021/01/27	0	0.00	1	8.79	8.79	-1	138	-0.72%
2021/01/26	0	0.00	1	8.86	8.88	-1	138	-0.72%
2021/01/14	22	9.51	0	0.00	9.45	22	136	16.16%
2021/01/07	0	10.05	0	0.00	9.99	0	132	0.00%
2020/12/25	0	0.00	2	9.85	10.25	-2	93	-2.14%
2020/12/08	0	0.00	0.1	9.21	9.07	-0.1	64	-0.15%
2020/11/13	1	8.69	0	0.00	8.61	1	45	2.20%
2020/11/03	0.1	8.68	0	0.00	8.60	0.1	45	0.22%
2020/10/26	0.1	8.70	0	0.00	8.51	0.1	47	0.13%
2020/09/07	3	8.70	0	0.00	8.68	3	100	2.99%
2020/08/27	0.1	8.63	0	0.00	8.50	0.1	106	0.09%
2020/08/19	0	0.00	6	8.75	8.60	-6	111	-5.39%
2020/08/07	0	0.00	1	8.89	8.79	-1	120	-0.83%
2020/07/10	0	0.00	2	10.00	10.20	-2	152	-1.31%
2020/06/30	0	0.00	1	8.78	8.80	-1	118	-0.85%
2020/06/24	0	0.00	5	8.88	8.95	-5	119	-4.19%
2020/06/15	2	8.74	0	0.00	8.62	2	145	1.38%
2020/06/12	2	8.60	0	0.00	8.70	2	147	1.36%
2020/06/05	1	8.84	0	0.00	8.90	1	176	0.57%
2020/06/03	1	8.70	0	0.00	8.70	1	194	0.51%
2020/05/21	1	8.90	0	0.00	9.00	1	291	0.34%
2020/05/14	0	0.00	1	9.09	8.90	-1	327	-0.31%
2020/05/06	1	9.65	0	0.00	9.65	1	348	0.29%
2020/05/05	2	9.53	0	0.00	9.57	2	363	0.55%
2020/03/26	0	0.00	1	7.90	7.80	-1	588	-0.17%
2020/03/19	0	0.00	10	6.80	6.80	-10	626	-1.60%
2020/02/07	2	10.75	0	0.00	10.75	2	1,498	0.13%
2020/01/31	0	0.00	1	10.30	10.35	-1	1,433	-0.07%
2019/12/27	0	0.00	30	12.85	12.85	-30	1,320	-2.27%
2019/12/26	1	13.30	0	0.00	13.05	1	1,311	0.08%
2019/12/17	5	12.65	0	0.00	12.55	5	1,248	0.40%
2019/12/11	5	13.00	0	0.00	12.80	5	1,216	0.41%
2019/12/10	1	13.75	0	0.00	13.20	1	1,191	0.08%
2019/12/05	0	0.00	1	14.60	14.15	-1	1,170	-0.09%
2019/12/04	2	14.35	3	14.38	14.25	-1	1,170	-0.09%
2019/12/03	4	14.39	1	14.50	14.30	3	1,150	0.26%
2019/12/02	4	14.95	0	0.00	14.30	4	1,121	0.36%
2019/11/29	1	16.30	4	16.41	15.85	-3	1,057	-0.28%
2019/11/28	39	16.52	2	16.28	16.50	37	999	3.70%
2019/11/27	2	14.55	3	15.43	15.70	-1	742	-0.13%
2019/11/26	3	14.25	0	0.00	14.30	3	614	0.49%
2019/11/25	1	13.95	6	13.98	14.30	-5	631	-0.79%
2019/11/22	3	13.80	3	13.90	13.95	0	617	0.00%
2019/11/21	5	14.20	0	0.00	14.00	5	592	0.84%
2019/11/20	9	14.70	25	14.68	14.60	-16	545	-2.93%
2019/11/19	17	15.29	1	15.70	15.45	16	503	3.18%
2019/11/18	111	14.42	111	14.23	14.45	0	451	0.00%	大買/大賣/
2019/11/14	0	0.00	2	12.85	12.90	-2	338	-0.59%
2019/11/12	0	0.00	1	11.60	11.65	-1	305	-0.33%
2019/11/11	3.4	11.62	1	11.80	11.80	2.4	297	0.81%
2019/11/08	0.6	11.10	0	0.00	11.10	0.6	270	0.22%
2019/10/09	0	0.00	1	11.25	11.40	-1	272	-0.37%
2019/10/08	0	11.10	0	0.00	11.20	0	270	0.00%
2019/10/07	0	0.00	0	12.40	11.30	0	270	0.00%
2019/09/25	1	11.55	0	0.00	11.55	1	273	0.37%
2019/09/19	0	0.00	1	11.05	10.95	-1	224	-0.45%
2019/09/09	1	11.70	0	0.00	11.25	1	204	0.49%
2019/08/30	1	10.85	0	0.00	10.80	1	167	0.60%
2019/08/28	50	10.40	50	10.55	10.85	0	131	0.00%
2019/07/25	0	0.00	2	10.75	10.75	-2	109	-1.82%
2019/07/24	2	10.70	0	0.00	10.70	2	110	1.82%
2019/05/28	0	0.00	1	10.95	10.95	-1	359	-0.28%
2019/05/13	1	11.25	0	0.00	11.30	1	434	0.23%
2019/05/09	0	0.00	5	11.55	11.55	-5	433	-1.15%
2019/05/02	0	0.00	2	12.70	12.70	-2	418	-0.48%
2019/04/25	1	12.75	0	0.00	12.70	1	408	0.24%
2019/04/22	4	12.68	0	0.00	12.70	4	398	1.00%
2019/04/16	0	0.00	3	12.75	12.80	-3	391	-0.77%
2019/04/15	0	0.00	3	12.48	12.50	-3	379	-0.79%
2019/04/02	1	13.00	0	0.00	12.75	1	351	0.28%
2019/03/26	0	0.00	1	13.00	12.85	-1	343	-0.29%
2019/03/22	1	13.95	0	0.00	13.35	1	336	0.30%
2019/03/21	0	0.00	3	13.45	13.45	-3	297	-1.01%
2019/03/20	1	12.25	1	12.30	12.25	0	256	0.00%
2019/03/19	3	12.57	2	12.35	12.45	1	265	0.38%
2019/03/18	1	11.85	0	0.00	11.90	1	265	0.38%
2019/03/15	1	11.90	0	0.00	11.75	1	263	0.38%
2019/03/12	0	12.10	0	0.00	12.15	0	267	0.00%
2019/03/08	0	12.85	0	0.00	11.65	0	265	0.00%
2019/03/07	0	0.00	1	11.75	11.70	-1	266	-0.38%
2019/03/06	0	0.00	1	11.90	11.80	-1	266	-0.38%
2019/03/05	0	0.00	1	11.65	11.95	-1	265	-0.38%
2019/03/04	0	0.00	2	12.03	11.90	-2	257	-0.78%
2019/02/26	2	12.15	0	0.00	12.05	2	252	0.79%
2019/02/21	5	12.39	0	0.00	12.40	5	245	2.03%
2019/02/20	1	11.10	0	0.00	11.75	1	218	0.46%
2019/02/18	2	10.90	0	0.00	10.90	2	206	0.97%
2019/02/15	2	10.95	0	0.00	10.70	2	212	0.94%
2018/12/17	0	0.00	1	11.10	11.10	-1	306	-0.33%
2018/12/12	1	11.45	1	11.45	11.35	0	297	0.00%
2018/12/11	1	11.55	0	0.00	11.55	1	281	0.36%
2018/12/05	0	0.00	1	11.05	11.10	-1	263	-0.38%
2018/11/16	1	10.80	0	0.00	10.85	1	252	0.40%
2018/10/29	0	0.00	1	8.99	8.99	-1	209	-0.48%
2018/10/25	1	9.25	0	0.00	9.22	1	210	0.47%
2018/10/23	1	9.31	1	9.47	9.40	0	215	0.00%
2018/10/02	0	0.00	11	10.40	10.45	-11	203	-5.41%
2018/10/01	0	0.00	14	10.46	10.50	-14	203	-6.88%
2018/09/28	25	10.53	0	0.00	10.50	25	205	12.18%
2018/08/29	0	0.00	2	11.55	11.75	-2	206	-0.97%
2018/08/28	0	0.00	4	11.43	11.45	-4	206	-1.94%
2018/08/27	0	0.00	2	11.35	11.40	-2	211	-0.95%
2018/08/21	0	0.00	2	11.35	11.40	-2	239	-0.84%
2018/08/14	0	0.00	1	11.80	11.85	-1	255	-0.39%
2018/08/13	2	12.25	2	11.75	11.75	0	257	0.00%
2018/08/10	2	12.60	4	12.65	12.65	-2	254	-0.79%
2018/08/07	2	12.75	1	12.85	12.85	1	268	0.37%
2018/08/02	1	12.95	0	0.00	13.00	1	269	0.37%
2018/07/31	1	13.15	0	0.00	13.10	1	276	0.36%
2018/07/27	2	13.03	3	12.97	12.95	-1	277	-0.36%
2018/07/23	1	12.60	0	0.00	12.70	1	285	0.35%
2018/07/18	2	13.03	0	0.00	13.00	2	297	0.67%
2018/07/17	2	12.75	0	0.00	12.75	2	289	0.69%
2018/07/16	1	12.85	0	0.00	12.80	1	293	0.34%
2018/07/13	2	12.75	0	0.00	12.75	2	306	0.65%
2018/07/11	2	12.40	0	0.00	12.40	2	321	0.62%
2018/06/26	0	0.00	3	13.20	13.35	-3	402	-0.75%
2018/06/04	0	0.00	1	14.30	14.15	-1	783	-0.13%
2018/06/01	0	0.00	1	13.70	14.15	-1	812	-0.12%
2018/05/31	1	14.10	0	0.00	13.75	1	815	0.12%
2018/05/22	1	13.05	0	0.00	12.90	1	886	0.11%
2018/05/09	0	0.00	1	13.70	13.55	-1	1,032	-0.10%
2018/04/25	1	13.50	1	13.40	13.55	0	1,396	0.00%
2018/04/23	1	14.00	0	0.00	13.95	1	1,445	0.07%
2018/04/11	0	0.00	5	14.10	14.00	-5	2,051	-0.24%
2018/04/02	2	14.95	0	0.00	14.80	2	2,444	0.08%
2018/03/23	0	0.00	15	14.47	14.55	-15	2,997	-0.50%
2018/03/20	1	15.95	2	16.15	15.85	-1	3,469	-0.03%
2018/03/19	0	0.00	2	14.80	15.45	-2	3,541	-0.06%
2018/03/16	1	15.20	0	0.00	15.10	1	3,604	0.03%
2018/03/15	1	14.75	0	0.00	15.60	1	3,590	0.03%
2018/03/14	7	14.25	0	0.00	14.20	7	3,546	0.20%
2018/03/12	1	14.10	11	14.20	13.90	-10	3,730	-0.27%
2018/03/09	0	0.00	1	14.55	14.40	-1	3,875	-0.03%
2018/03/08	1	14.60	0	0.00	14.35	1	3,982	0.03%
2018/03/02	1	14.90	0	0.00	14.90	1	4,203	0.02%
2018/02/27	5	15.80	5	15.50	15.00	0	4,282	0.00%
2018/02/23	1	15.20	0	0.00	15.25	1	4,238	0.02%
2018/02/22	1	15.05	0	0.00	15.05	1	4,208	0.02%
2018/02/21	1	14.45	0	0.00	15.45	1	4,198	0.02%
2018/02/12	1	14.40	0	0.00	14.10	1	4,159	0.02%
2018/02/09	0	0.00	5	13.80	14.80	-5	4,151	-0.12%
2018/02/06	2	14.70	0	0.00	14.70	2	4,132	0.05%
2018/01/30	0	0.00	20	16.60	16.60	-20	4,011	-0.50%
2018/01/25	1	17.20	1	16.70	16.15	0	3,931	0.00%
2018/01/24	1	17.25	1	17.40	17.10	0	3,880	0.00%
2018/01/23	20	17.30	0	0.00	17.10	20	3,863	0.52%
2018/01/22	4	18.25	2	18.18	17.20	2	3,825	0.05%
2018/01/19	1.8	18.18	0	0.00	18.25	1.8	3,762	0.05%
2018/01/16	6	20.25	4	19.69	18.85	2	3,675	0.05%
2018/01/15	0	0.00	1	19.00	19.25	-1	3,443	-0.03%
2018/01/12	2	18.53	0	0.00	18.45	2	3,400	0.06%
2018/01/09	2	19.05	2	18.25	18.25	0	3,263	0.00%
2018/01/08	4	20.05	7	19.34	18.45	-3	3,224	-0.09%
2018/01/05	4	19.75	1	19.85	20.00	3	3,126	0.10%
2018/01/04	3	19.13	6	19.81	20.35	-3	2,999	-0.10%
2018/01/02	0	0.00	3	19.05	19.05	-3	2,728	-0.11%