智捷 (8176)-元大-大里券商分點個股進出

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
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－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里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
2024/05/10	0	0.00	5	14.05	14.10	-5	322	-1.55%
2024/05/07	0.2	14.45	0	0.00	14.30	0.2	326	0.05%
2024/05/03	0.2	14.70	0	0.00	14.30	0.2	331	0.06%
2024/04/26	0	0.00	1	14.00	14.00	-1	344	-0.29%
2024/04/15	0.1	14.40	0	0.00	14.30	0.1	514	0.03%
2024/04/02	0	0.00	0	13.70	13.80	0	507	-0.01%
2024/04/01	0	0.00	0	13.75	13.75	0	509	-0.01%
2024/03/27	0	0.00	1	13.80	13.90	-1	520	-0.19%
2024/03/25	0	0.00	0	13.95	13.85	0	521	0.00%
2024/03/22	1	14.00	1	13.90	13.95	0	524	0.00%
2024/03/21	0	13.60	0	0.00	13.50	0	524	0.00%
2024/03/19	0	0.00	0	13.75	13.55	0	533	-0.01%
2024/03/13	0	13.90	0.1	14.15	13.80	-0.1	567	-0.02%
2024/03/11	0	0.00	0.1	14.51	14.45	-0.1	581	-0.02%
2024/03/08	0	0.00	0.1	14.65	14.60	-0.1	585	-0.02%
2024/03/07	0	14.70	0	14.95	14.65	0	591	0.00%
2024/03/05	1	15.10	0	0.00	15.10	1	599	0.17%
2024/03/01	0	14.95	0	0.00	15.00	0	600	0.00%
2024/02/27	2	15.25	0	0.00	15.10	2	614	0.33%
2024/02/26	1	15.60	3	15.55	15.50	-2	625	-0.32%
2024/02/23	3	15.35	0	15.55	15.30	3	638	0.47%
2024/02/22	0	0.00	3	15.33	15.55	-3	636	-0.47%
2024/02/21	0	0.00	4	14.98	15.15	-4	625	-0.64%
2024/02/19	0	0.00	5	14.30	14.85	-5	647	-0.77%
2024/02/15	5	13.85	0	0.00	13.80	5	659	0.76%
2024/02/05	1	14.00	7	14.02	14.00	-6	691	-0.87%
2024/02/02	5	14.42	7	14.70	14.40	-2	705	-0.28%
2024/01/31	0	14.15	0	0.00	14.05	0	750	0.00%
2024/01/30	6	14.05	0	0.00	14.00	6	796	0.75%
2024/01/24	2	14.20	0	0.00	14.40	2	934	0.21%
2024/01/23	0	14.15	0	0.00	14.10	0	955	0.00%
2024/01/19	0	0.00	8	13.79	13.75	-8	1,031	-0.78%
2024/01/16	0	14.20	0	0.00	14.00	0	1,222	0.00%
2024/01/15	0	0.00	3	14.40	14.40	-3	1,298	-0.23%
2024/01/12	14	14.93	13	15.51	14.70	1	1,388	0.07%
2024/01/11	0	0.00	1	14.85	14.85	-1	1,403	-0.07%
2024/01/09	0	0.00	3	13.80	13.70	-3	1,524	-0.20%
2024/01/08	0.1	13.95	0	0.00	13.80	0.1	1,548	0.01%
2024/01/05	0	14.00	0	0.00	13.80	0	1,592	0.00%
2024/01/02	0	14.10	0	0.00	14.10	0	1,645	0.00%
2023/12/27	0	0.00	1	14.50	14.20	-1	1,643	-0.06%
2023/12/26	3	13.90	0	0.00	13.95	3	1,640	0.18%
2023/12/21	0.1	14.30	0	0.00	14.30	0.1	1,626	0.01%
2023/12/20	2	14.40	0	0.00	14.30	2	1,624	0.12%
2023/12/19	1	14.30	0	14.25	14.20	1	1,622	0.06%
2023/12/18	8	14.83	0	14.60	14.55	8	1,616	0.49%
2023/12/12	7	14.60	0	0.00	14.75	7	1,605	0.44%
2023/12/11	1	14.30	0	0.00	14.55	1	1,598	0.06%
2023/12/08	0	15.60	0	0.00	15.40	0	1,574	0.00%
2023/12/07	2	15.13	0	0.00	15.00	2	1,565	0.13%
2023/12/06	0	0.00	5	15.40	15.15	-5	1,560	-0.32%
2023/12/05	0.2	14.85	2.1	14.82	14.70	-1.9	1,545	-0.12%
2023/12/01	2	15.10	1	15.20	15.25	1	1,529	0.07%
2023/11/30	5	14.60	0	0.00	14.35	5	1,514	0.33%
2023/11/27	1	14.51	0	0.00	14.40	1	1,497	0.07%
2023/11/22	2	15.45	1	15.50	15.85	1	1,456	0.07%
2023/11/20	0	0.00	0	14.75	14.80	0	1,423	0.00%
2023/11/17	1	14.80	3	15.00	14.90	-2	1,413	-0.14%
2023/11/16	0	0.00	1	14.75	15.30	-1	1,397	-0.07%
2023/11/15	1	14.10	0	0.00	14.20	1	1,368	0.07%
2023/11/13	0	13.40	1	12.90	13.70	-1	1,338	-0.07%
2023/11/10	1	14.00	5	14.30	14.10	-4	1,300	-0.31%
2023/11/09	4	14.88	0.1	14.80	14.55	3.9	1,279	0.31%
2023/11/08	8	15.96	20	15.90	15.90	-12	1,240	-0.97%
2023/11/07	23	15.94	0	0.00	15.85	23	1,219	1.89%
2023/11/06	0	0.00	1	16.50	16.50	-1	1,174	-0.09%
2023/11/03	0.1	15.30	2	15.30	15.00	-1.9	1,099	-0.18%
2023/11/02	1	15.00	0	0.00	15.30	1	1,081	0.09%
2023/11/01	0	0.00	3	16.05	15.70	-3	1,053	-0.28%
2023/10/31	0	0.00	0.1	16.05	16.30	-0.1	1,026	-0.01%
2023/10/30	3	16.00	0.1	16.25	15.95	2.9	1,002	0.29%
2023/10/27	7	17.17	0	0.00	16.80	7	973	0.72%
2023/10/26	0	18.00	3	17.85	18.05	-3	929	-0.32%
2023/10/25	0	0.00	138	16.64	18.15	-138	860	-16.04%	大賣/鉅額交易
2023/10/24	2.1	16.13	1	16.41	16.50	1.1	783	0.14%
2023/10/23	138.5	16.78	2.6	16.92	17.25	135.9	723	18.79%	大買/鉅額交易
2023/10/20	5.2	16.50	8	17.50	17.50	-2.8	636	-0.44%
2023/10/19	8.1	16.03	0.1	16.05	16.05	8	531	1.51%
2023/10/18	0	0.00	5	13.50	14.60	-5	440	-1.14%
2023/10/17	5	14.63	18	14.66	14.70	-13	390	-3.33%
2023/10/13	0	0.00	5	13.30	13.40	-5	346	-1.44%
2023/10/06	0	11.05	0	11.00	11.00	0	264	0.00%
2023/10/03	0	0.00	0	11.10	11.10	0	273	-0.01%
2023/09/14	0	0.00	0	11.65	11.65	0	310	0.00%
2023/08/23	0.1	11.65	0	0.00	11.10	0.1	372	0.03%
2023/08/16	0	11.30	0	0.00	10.90	0	418	0.00%
2023/08/14	0	0.00	1	11.00	10.85	-1	426	-0.23%
2023/08/10	0	0.00	0.1	11.30	11.10	-0.1	434	-0.02%
2023/08/07	0	0.00	0.1	11.80	11.40	-0.1	492	-0.01%
2023/08/01	0	0.00	0.1	11.85	11.95	-0.1	490	-0.01%
2023/07/27	0	0.00	4	12.34	12.30	-4	478	-0.84%
2023/07/24	4	12.05	0	0.00	12.05	4	467	0.85%
2023/07/21	0.1	12.40	3	12.70	12.50	-2.9	461	-0.63%
2023/07/20	1	12.55	0	12.45	12.20	1	456	0.21%
2023/07/19	2.2	13.03	5.3	13.16	12.75	-3.1	446	-0.69%
2023/07/18	0	0.00	1	13.00	13.40	-1	412	-0.24%
2023/07/14	5	12.10	0	0.00	12.15	5	380	1.31%
2023/07/12	0.1	12.20	0	0.00	12.05	0.1	394	0.02%
2023/07/07	0	0.00	3	11.90	11.85	-3	397	-0.75%
2023/07/05	1	12.25	0	0.00	12.20	1	394	0.25%
2023/06/28	0	0.00	0.1	11.25	11.40	-0.1	392	-0.01%
2023/06/26	0	0.00	0.1	11.25	11.25	-0.1	402	-0.01%
2023/06/21	0	0.00	0	11.40	11.30	0	418	-0.01%
2023/06/09	0	0.00	1	11.90	11.85	-1	518	-0.19%
2023/06/08	0.1	12.30	0	0.00	11.70	0.1	522	0.02%
2023/05/30	0.1	12.15	0	0.00	12.10	0.1	727	0.01%
2023/05/29	0.1	11.70	0	0.00	11.90	0.1	746	0.01%
2023/05/26	0	0.00	0	11.85	11.70	0	744	0.00%
2023/05/24	0	0.00	0.2	12.37	12.20	-0.2	727	-0.02%
2023/05/18	0	0.00	0.3	11.70	11.85	-0.3	700	-0.04%
2023/05/15	0.1	11.97	0	0.00	11.70	0.1	687	0.02%
2023/05/12	4.3	12.28	0	0.00	12.20	4.3	682	0.62%
2023/05/11	0	0.00	1	11.65	11.65	-1	646	-0.15%
2023/05/08	1	10.90	0	0.00	10.95	1	622	0.16%
2023/04/27	0.1	11.20	0	0.00	11.00	0.1	614	0.01%
2023/04/26	0.1	11.00	0	0.00	10.85	0.1	613	0.01%
2023/04/25	0.1	11.25	0	0.00	10.90	0.1	610	0.02%
2023/04/18	0.1	11.75	0	0.00	11.60	0.1	589	0.01%
2023/04/17	0	0.00	24	11.20	11.15	-24	581	-4.13%
2023/04/10	0	12.10	0	0.00	11.95	0	532	0.00%
2023/04/07	0	0.00	2	12.10	12.00	-2	528	-0.38%
2023/03/31	0	12.05	0	0.00	11.95	0	519	0.00%
2023/03/28	0	12.50	0	0.00	12.30	0	505	0.00%
2023/03/24	0	0.00	3	12.50	12.25	-3	495	-0.60%
2023/03/23	5	12.94	1	13.15	12.90	4	479	0.83%
2023/03/22	0.1	12.32	1	12.90	12.90	-0.9	437	-0.20%
2023/03/21	0	11.43	1	11.45	11.75	-1	408	-0.24%
2023/03/20	0	11.00	1	11.30	11.30	-1	399	-0.25%
2023/03/17	0.1	11.30	1	11.25	11.10	-0.9	395	-0.24%
2023/03/16	0	0.00	8	11.15	11.20	-8	387	-2.06%
2023/03/15	0	11.45	0	0.00	11.10	0	381	0.00%
2023/03/14	0	11.05	0	0.00	11.10	0	374	0.01%
2023/03/13	9	11.03	11	11.38	11.00	-2	362	-0.55%
2023/03/10	20	12.00	5	11.65	11.55	15	348	4.30%
2023/03/09	2	12.63	25	12.50	12.45	-23	332	-6.92%
2023/03/08	5	12.92	0	0.00	13.05	5	306	1.64%
2023/03/07	10	12.93	0	0.00	13.35	10	288	3.48%
2023/03/06	11	13.88	1.1	13.37	13.90	10	244	4.08%
2023/03/03	3	13.95	0	13.95	13.95	3	201	1.48%
2023/03/01	0	0.00	3	11.55	11.55	-3	112	-2.68%
2023/02/10	0	0.00	1	10.00	9.99	-1	75	-1.33%
2023/02/09	1	9.65	0	0.00	9.73	1	72	1.38%
2023/02/02	0.2	9.60	0	0.00	9.65	0.2	74	0.20%
2023/01/13	0.1	9.80	0	0.00	9.80	0.1	75	0.17%
2023/01/11	0	0.00	8	9.80	9.86	-8	75	-10.56%
2023/01/05	0	0.00	3	9.88	9.98	-3	77	-3.89%
2022/12/19	1	10.20	0	0.00	10.35	1	98	1.01%
2022/12/16	10	10.40	0	0.00	10.35	10	99	10.08%
2022/12/01	1	9.85	0	0.00	9.81	1	123	0.81%
2022/11/29	0	0.00	1	9.47	9.81	-1	125	-0.80%
2022/11/28	0	0.00	1	9.38	9.47	-1	125	-0.80%
2022/11/21	0	9.60	0	0.00	9.58	0	139	0.01%
2022/11/15	0.3	9.89	0	0.00	9.80	0.3	147	0.20%
2022/11/10	0.1	9.85	0	0.00	9.88	0.1	155	0.05%
2022/10/20	0.1	9.23	0	0.00	9.25	0.1	293	0.02%
2022/09/29	0	9.40	0	0.00	9.23	0	319	0.00%
2022/09/12	0	0.00	1	10.95	10.90	-1	349	-0.29%
2022/09/08	0	0.00	1	10.45	10.30	-1	340	-0.29%
2022/09/02	0	10.15	1	10.05	10.20	-1	330	-0.29%
2022/08/25	0.2	10.55	0	0.00	10.50	0.2	325	0.05%
2022/08/17	0	10.30	0	0.00	10.30	0	317	0.00%
2022/08/05	1	11.20	0	0.00	10.80	1	305	0.33%
2022/08/03	1	10.35	2	11.10	11.10	-1	276	-0.36%
2022/08/02	0	0.00	1	9.98	10.10	-1	247	-0.40%
2022/07/08	0	0.00	1	9.44	9.44	-1	582	-0.17%
2022/07/07	1	8.52	1	8.52	8.59	0	591	0.00%
2022/07/06	0	0.00	1	8.68	8.50	-1	604	-0.17%
2022/06/28	0	0.00	1	9.19	9.24	-1	608	-0.16%
2022/06/24	0	0.00	1	9.20	9.17	-1	606	-0.16%
2022/06/22	0	0.00	1	9.73	9.40	-1	599	-0.17%
2022/06/21	2	9.95	0	0.00	9.90	2	593	0.34%
2022/06/20	1	10.50	0	0.00	10.50	1	579	0.17%
2022/06/17	0	0.00	0.1	9.74	9.58	-0.1	554	-0.02%
2022/06/13	0	0.00	0	9.83	9.59	0	549	0.00%
2022/05/27	0	0.00	1	10.40	10.10	-1	536	-0.19%
2022/05/24	1	10.25	1	10.75	10.00	0	529	0.00%
2022/05/23	1	10.30	0	0.00	10.30	1	521	0.19%
2022/05/20	0.1	9.40	0	0.00	9.39	0.1	513	0.02%
2022/05/18	1	9.45	0	0.00	9.46	1	507	0.20%
2022/05/11	0	0.00	1	10.10	10.05	-1	487	-0.21%
2022/05/10	0	0.00	3	10.00	10.65	-3	479	-0.63%
2022/05/09	3	11.28	0	0.00	10.50	3	474	0.63%
2022/04/27	0	0.00	0.1	10.88	11.05	-0.1	412	-0.02%
2022/04/26	6.1	12.33	1	12.30	11.90	5.1	386	1.31%
2022/04/25	2.3	12.70	0	0.00	12.60	2.3	362	0.62%
2022/04/22	3	11.92	0	0.00	12.10	3	330	0.91%
2022/04/21	1	12.40	0	0.00	12.70	1	282	0.35%
2022/04/20	5	10.85	0.3	11.55	11.55	4.7	212	2.21%
2022/04/18	0	0.00	4	10.35	10.35	-4	175	-2.27%
2022/04/15	4	10.71	0	0.00	10.80	4	163	2.44%
2022/04/14	4	10.81	0	0.00	11.05	4	140	2.84%
2022/04/13	1	9.87	0	0.00	10.30	1	95	1.04%
2022/04/12	0	0.00	3	9.31	9.40	-3	71	-4.17%
2022/04/08	0	0.00	0.2	8.70	8.65	-0.2	50	-0.40%
2022/04/07	0	0.00	2	8.87	8.70	-2	53	-3.70%
2022/04/06	0.3	8.83	0	0.00	8.88	0.3	56	0.61%
2022/03/31	0.2	8.82	0	0.00	8.75	0.2	56	0.30%
2022/03/23	1	8.91	0	0.00	8.84	1	61	1.61%
2022/03/22	4	8.69	0	0.00	8.83	4	62	6.41%
2022/03/10	0	8.45	0	0.00	8.44	0	73	0.00%
2022/03/07	1	8.38	0	0.00	8.50	1	77	1.30%
2022/03/04	0	8.47	0	0.00	8.53	0	76	0.00%
2022/03/03	0	8.56	0	0.00	8.45	0	77	0.00%
2022/02/24	0.1	8.71	0	0.00	8.39	0.1	79	0.06%
2022/02/23	0.1	8.79	0	0.00	8.69	0.1	79	0.13%
2022/02/22	0.1	8.65	0	0.00	8.57	0.1	80	0.06%
2022/02/11	0.1	8.75	0	0.00	8.65	0.1	102	0.05%
2022/01/18	0.1	8.70	0	0.00	8.70	0.1	115	0.05%
2022/01/12	0.1	8.96	0	0.00	8.70	0.1	116	0.12%
2022/01/11	0.1	8.95	0	0.00	8.88	0.1	115	0.05%
2022/01/03	0.1	9.32	0	0.00	9.25	0.1	117	0.09%
2021/12/28	0.1	9.00	0	0.00	8.94	0.1	109	0.05%
2021/12/16	1	8.87	0	0.00	8.88	1	107	0.93%
2021/12/10	0.1	8.40	0	0.00	8.59	0.1	101	0.10%
2021/11/22	1	8.79	0	0.00	8.89	1	97	1.02%
2021/11/17	0	0.00	1	8.81	8.82	-1	96	-1.04%
2021/11/11	0.1	8.79	0	0.00	9.20	0.1	88	0.06%
2021/11/10	0	0.00	2	8.69	8.79	-2	80	-2.48%
2021/11/09	1	8.62	0	0.00	8.59	1	73	1.36%
2021/10/15	0	0.00	0.1	8.39	8.34	-0.1	55	-0.15%
2021/10/13	0.1	8.41	0	0.00	8.37	0.1	54	0.09%
2021/10/08	0.1	8.44	0	0.00	8.40	0.1	53	0.19%
2021/09/30	0.2	8.47	0	0.00	8.37	0.2	49	0.40%
2021/09/29	0.1	8.42	0	0.00	8.36	0.1	48	0.10%
2021/09/27	0.2	8.44	0	0.00	8.37	0.2	46	0.43%
2021/09/22	1	8.45	0	0.00	8.41	1	45	2.18%
2021/09/16	0.1	8.51	0	0.00	8.41	0.1	43	0.12%
2021/09/15	0.1	8.52	0	0.00	8.45	0.1	42	0.23%
2021/09/13	0.1	8.59	0	0.00	8.56	0.1	41	0.12%
2021/09/08	0.1	8.50	0	0.00	8.47	0.1	37	0.27%
2021/08/31	0.1	8.87	0	0.00	8.66	0.1	33	0.15%
2021/08/30	1	8.80	0	0.00	8.70	1	33	2.95%
2021/08/27	0.1	9.00	0	0.00	8.90	0.1	33	0.30%
2021/08/03	0	0.00	7	8.86	9.10	-7	37	-18.69%
2021/07/30	0	0.00	5	8.91	9.00	-5	39	-12.64%
2021/07/23	0	9.00	0	0.00	9.00	0	43	0.00%
2021/07/22	0	9.00	0	0.00	8.99	0	45	0.00%
2021/07/20	0	0.00	0.5	9.01	8.95	-0.5	48	-1.09%
2021/07/19	0	9.10	0	0.00	9.00	0	48	0.00%
2021/07/15	10	9.08	0	0.00	9.08	10	53	18.52%
2021/07/09	0.2	9.12	0	0.00	9.01	0.2	57	0.33%
2021/07/08	2	8.98	0	0.00	8.98	2	57	3.48%
2021/05/21	0	0.00	1	8.80	8.70	-1	86	-1.15%
2021/05/13	1.4	8.26	0	0.00	8.65	1.4	85	1.64%
2021/05/04	0	0.00	1	9.04	9.02	-1	79	-1.26%
2021/05/03	0	0.00	3	9.40	9.31	-3	77	-3.87%
2021/04/26	1	9.45	0	0.00	9.45	1	73	1.36%
2021/04/16	0.2	9.41	0	0.00	9.39	0.2	68	0.29%
2021/04/01	0.1	9.28	0	0.00	9.17	0.1	95	0.08%
2021/03/30	1	9.21	0	0.00	9.21	1	106	0.94%
2021/03/29	0	0.00	1	9.22	9.20	-1	118	-0.85%
2021/03/22	1	9.60	1	9.60	9.58	0	126	0.00%
2021/03/11	1	9.02	0	0.00	9.10	1	122	0.82%
2021/03/08	0.1	9.15	0	0.00	9.06	0.1	122	0.09%
2021/03/05	0	9.20	0	0.00	9.06	0	123	0.00%
2021/02/25	0.1	9.50	0	0.00	9.30	0.1	139	0.04%
2021/01/27	0.1	8.86	0	0.00	8.79	0.1	138	0.04%
2021/01/22	0.2	9.42	0	0.00	9.00	0.2	138	0.13%
2020/12/25	0	0.00	1	9.85	10.25	-1	93	-1.07%
2020/12/17	0.1	9.23	0	0.00	9.29	0.1	60	0.20%
2020/09/28	0.2	8.80	0	0.00	8.68	0.2	83	0.18%
2020/09/15	1	9.58	0	0.00	9.42	1	105	0.95%
2020/09/14	1	9.44	0	0.00	9.50	1	104	0.96%
2020/09/11	0	8.83	0	0.00	8.70	0	100	0.00%
2020/08/05	0	0.00	2	8.80	8.80	-2	125	-1.59%
2020/06/22	0	0.00	6	8.90	8.91	-6	120	-4.98%
2020/06/15	0	0.00	2	8.68	8.62	-2	145	-1.38%
2020/06/03	0	0.00	3	8.71	8.70	-3	194	-1.54%
2020/05/15	13	8.97	0	0.00	8.99	13	322	4.03%
2020/05/11	0	0.00	1	10.00	9.89	-1	337	-0.30%
2020/05/08	2	9.90	1	10.00	9.80	1	341	0.29%
2020/03/10	1	9.60	0	0.00	9.32	1	687	0.15%
2020/03/05	0	10.40	5	10.55	10.50	-5	774	-0.65%
2020/02/19	1	10.90	0	0.00	10.90	1	1,449	0.07%
2020/01/13	3	11.60	0	0.00	11.55	3	1,387	0.22%
2020/01/08	0	0.00	2	12.10	11.75	-2	1,363	-0.15%
2020/01/06	3	12.55	0	0.00	12.65	3	1,352	0.22%
2019/12/31	0	0.00	3	13.15	13.00	-3	1,332	-0.23%
2019/12/30	0	0.00	1	13.10	12.95	-1	1,325	-0.08%
2019/12/27	0	0.00	24	12.90	12.85	-24	1,320	-1.82%
2019/12/26	2	13.35	0	0.00	13.05	2	1,311	0.15%
2019/12/25	1	13.05	129	13.50	13.30	-128	1,294	-9.89%	大賣/鉅額交易
2019/12/19	12	12.51	0	0.00	12.50	12	1,268	0.95%
2019/12/17	3	12.55	0	0.00	12.55	3	1,248	0.24%
2019/12/16	24	13.01	0	0.00	12.95	24	1,233	1.95%
2019/12/12	21	12.80	2	12.80	12.80	19	1,224	1.55%
2019/12/11	74	12.80	0	0.00	12.80	74	1,216	6.09%
2019/12/10	3	13.25	0	0.00	13.20	3	1,191	0.25%
2019/12/09	1	13.90	0	0.00	13.80	1	1,171	0.09%
2019/12/05	1	14.25	1	14.15	14.15	0	1,170	0.00%
2019/12/04	0	0.00	2	14.30	14.25	-2	1,170	-0.17%
2019/12/03	1	14.30	0	0.00	14.30	1	1,150	0.09%
2019/12/02	2	14.35	5	15.40	14.30	-3	1,121	-0.27%
2019/11/29	1	16.00	9	16.35	15.85	-8	1,057	-0.76%
2019/11/28	49	16.32	15	16.50	16.50	34	999	3.40%
2019/11/27	0	0.00	4	15.60	15.70	-4	742	-0.54%
2019/11/20	0	0.00	6	14.63	14.60	-6	545	-1.10%
2019/11/19	2	15.00	7	15.09	15.45	-5	503	-0.99%
2019/11/18	0	0.00	14	14.31	14.45	-14	451	-3.10%
2019/11/15	0	0.00	3	14.15	14.15	-3	357	-0.84%
2019/11/14	0	0.00	9	12.90	12.90	-9	338	-2.66%
2019/11/13	7	11.75	0	0.00	11.75	7	308	2.27%
2019/11/12	0	0.00	6	11.70	11.65	-6	305	-1.96%
2019/11/11	0	0.00	1	11.85	11.80	-1	297	-0.34%
2019/10/28	5	10.70	0	0.00	10.70	5	272	1.83%
2019/10/09	2	11.55	0	0.00	11.40	2	272	0.74%
2019/09/26	1	11.55	0	0.00	11.60	1	275	0.36%
2019/09/24	0	0.00	3	12.13	12.00	-3	261	-1.15%
2019/09/10	0	0.00	1	11.70	11.40	-1	213	-0.47%
2019/08/28	2	10.30	1	10.85	10.85	1	131	0.76%
2019/08/02	1	10.30	0	0.00	10.00	1	97	1.03%
2019/07/08	0	0.00	1	11.75	11.70	-1	147	-0.68%
2019/06/27	1	11.35	0	0.00	11.45	1	172	0.58%
2019/06/17	0	0.00	1	11.20	11.30	-1	286	-0.35%
2019/05/10	2	11.45	0	0.00	11.35	2	433	0.46%
2019/05/07	0	0.00	1	12.15	12.15	-1	427	-0.23%
2019/05/06	1	12.35	2	12.15	12.15	-1	423	-0.24%
2019/05/02	0	0.00	1	12.25	12.70	-1	418	-0.24%
2019/04/26	1	12.35	0	0.00	12.40	1	412	0.24%
2019/04/23	0	0.00	2	12.68	12.75	-2	405	-0.49%
2019/04/18	3	12.68	4	12.59	12.55	-1	395	-0.25%
2019/04/17	1	13.00	0	0.00	12.65	1	394	0.25%
2019/04/16	3	12.50	0	0.00	12.80	3	391	0.77%
2019/04/15	4	12.55	0	0.00	12.50	4	379	1.06%
2019/04/11	4	12.63	0	0.00	12.50	4	374	1.07%
2019/04/10	2	12.90	0	0.00	12.90	2	369	0.54%
2019/04/08	2	12.80	0	0.00	12.85	2	360	0.55%
2019/04/03	5	12.75	0	0.00	12.70	5	352	1.42%
2019/03/29	4	12.74	0	0.00	12.70	4	342	1.17%
2019/03/28	11	12.75	0	0.00	12.70	11	342	3.21%
2019/03/26	4	12.75	1	13.05	12.85	3	343	0.87%
2019/03/25	1	12.85	0	0.00	12.90	1	342	0.29%
2019/03/21	0	0.00	19	13.33	13.45	-19	297	-6.39%
2019/03/19	0	0.00	4	12.53	12.45	-4	265	-1.50%
2019/03/15	0	11.70	0	0.00	11.75	0	263	0.00%
2019/03/14	2	11.75	0	0.00	11.75	2	265	0.75%
2019/03/13	5	12.00	12	12.00	12.00	-7	266	-2.62%
2019/03/12	12	11.98	0	0.00	12.15	12	267	4.49%
2019/03/11	2	11.65	0	0.00	11.60	2	261	0.77%
2019/03/06	2	11.85	0	0.00	11.80	2	266	0.75%
2019/03/04	0	0.00	1	11.80	11.90	-1	257	-0.39%
2019/02/22	0	0.00	6	12.23	12.15	-6	248	-2.42%
2019/02/21	0	0.00	3	12.40	12.40	-3	245	-1.22%
2019/02/20	12	11.13	5	11.85	11.75	7	218	3.20%
2019/01/29	1	10.60	0	0.00	10.55	1	207	0.48%
2019/01/28	3	10.65	0	0.00	10.70	3	207	1.45%
2019/01/21	0	0.00	1	10.75	10.80	-1	250	-0.40%
2019/01/17	0	0.00	2	10.75	10.70	-2	250	-0.80%
2019/01/16	0	0.00	4	10.75	10.85	-4	255	-1.57%
2019/01/10	0	0.00	4	10.80	10.90	-4	259	-1.54%
2018/12/26	0	0.00	17	10.85	10.70	-17	278	-6.11%
2018/12/25	17	10.76	0	0.00	10.80	17	282	6.01%
2018/12/21	0	0.00	1	10.55	10.65	-1	285	-0.35%
2018/12/18	1	11.05	0	0.00	11.10	1	314	0.32%
2018/12/12	5	11.45	0	0.00	11.35	5	297	1.68%
2018/12/11	0	0.00	4	11.03	11.55	-4	281	-1.42%
2018/12/03	1	10.55	0	0.00	10.55	1	251	0.40%
2018/11/29	4	10.30	0	0.00	10.25	4	243	1.64%
2018/11/28	3	10.25	0	0.00	10.25	3	257	1.17%
2018/11/27	4	10.30	0	0.00	10.25	4	256	1.56%
2018/11/07	0	0.00	1	9.43	9.38	-1	229	-0.44%
2018/11/01	2	9.40	0	0.00	9.30	2	236	0.85%
2018/10/12	1	8.68	0	0.00	9.10	1	214	0.47%
2018/10/05	0	0.00	10	10.10	10.00	-10	211	-4.73%
2018/09/27	2	10.55	0	0.00	10.60	2	206	0.97%
2018/09/12	0	0.00	1	10.30	10.25	-1	185	-0.54%
2018/09/11	3	10.85	0	0.00	10.30	3	185	1.62%
2018/09/10	0	0.00	2	10.85	10.80	-2	183	-1.09%
2018/09/07	0	0.00	1	11.95	11.65	-1	190	-0.52%
2018/08/16	0	0.00	2	11.65	11.70	-2	247	-0.81%
2018/08/07	0	0.00	24	12.82	12.85	-24	268	-8.95%
2018/08/03	1	12.80	0	0.00	12.90	1	266	0.38%
2018/08/02	3	12.92	0	0.00	13.00	3	269	1.11%
2018/07/31	5	13.14	0	0.00	13.10	5	276	1.81%
2018/07/30	15	13.10	0	0.00	13.30	15	283	5.29%
2018/06/22	0	0.00	3	13.75	13.65	-3	417	-0.72%
2018/05/23	0	0.00	1	13.15	13.15	-1	876	-0.11%
2018/05/09	0	0.00	1	13.70	13.55	-1	1,032	-0.10%
2018/05/08	1	13.80	0	0.00	13.65	1	1,083	0.09%
2018/05/04	0	0.00	3	13.45	13.50	-3	1,143	-0.26%
2018/04/16	2	14.70	0	0.00	14.70	2	1,823	0.11%
2018/04/12	1	14.00	2	14.00	14.10	-1	1,929	-0.05%
2018/04/11	0	0.00	12	14.13	14.00	-12	2,051	-0.58%
2018/03/30	7	15.30	10	15.20	14.65	-3	2,526	-0.12%
2018/03/27	3	14.80	5	14.70	14.70	-2	2,751	-0.07%
2018/03/21	0	0.00	1	15.85	15.90	-1	3,388	-0.03%
2018/03/20	15	16.12	4	16.15	15.85	11	3,469	0.32%
2018/03/16	6	15.39	0	0.00	15.10	6	3,604	0.17%
2018/03/15	1	15.35	1	15.60	15.60	0	3,590	0.00%
2018/03/14	0	14.20	0	0.00	14.20	0	3,546	0.00%
2018/03/07	3	14.85	0	0.00	14.40	3	4,012	0.07%
2018/03/05	5	15.03	5	14.90	14.50	0	4,091	0.00%
2018/02/23	2	15.45	2	15.15	15.25	0	4,238	0.00%
2018/02/22	0	0.00	3	15.10	15.05	-3	4,208	-0.07%
2018/02/21	0	0.00	3	14.45	15.45	-3	4,198	-0.07%
2018/02/12	0	0.00	1	14.60	14.10	-1	4,159	-0.02%
2018/02/09	4	14.05	4	13.95	14.80	0	4,151	0.00%
2018/02/08	3	14.57	0	0.00	14.50	3	4,126	0.07%
2018/02/07	4	15.14	5	15.07	15.00	-1	4,116	-0.02%
2018/02/06	132	15.31	0	0.00	14.70	132	4,132	3.19%	大買/鉅額交易
2018/02/02	1	16.80	1	16.75	16.75	0	4,096	0.00%
2018/02/01	10	17.05	1	17.30	16.80	9	4,090	0.22%
2018/01/31	11	17.05	1	16.95	16.85	10	4,067	0.25%
2018/01/30	2	16.78	0	0.00	16.60	2	4,011	0.05%
2018/01/25	3	16.32	0	0.00	16.15	3	3,931	0.08%
2018/01/24	2	17.35	2	17.10	17.10	0	3,880	0.00%
2018/01/23	5	17.34	3	17.37	17.10	2	3,863	0.05%
2018/01/22	3	17.65	0	0.00	17.20	3	3,825	0.08%
2018/01/18	2	19.13	3	18.98	18.65	-1	3,731	-0.03%
2018/01/17	4	18.89	0	0.00	18.95	4	3,710	0.11%
2018/01/16	6	20.03	7	20.01	18.85	-1	3,675	-0.03%
2018/01/15	7	18.89	6	18.68	19.25	1	3,443	0.03%
2018/01/12	2	18.60	15	18.52	18.45	-13	3,400	-0.38%
2018/01/11	10	18.80	0	0.00	18.80	10	3,376	0.30%
2018/01/10	1	18.90	2	19.25	18.70	-1	3,348	-0.03%
2018/01/09	1	18.30	0	0.00	18.25	1	3,263	0.03%
2018/01/08	10	20.35	10	18.90	18.45	0	3,224	0.00%
2018/01/05	5	20.05	0	0.00	20.00	5	3,126	0.16%
2018/01/04	14	19.43	22	20.21	20.35	-8	2,999	-0.27%
2018/01/03	3	18.80	1	18.50	18.50	2	2,817	0.07%
2018/01/02	0	0.00	70	19.02	19.05	-70	2,728	-2.57%