永捷 (4714)-元大-內湖券商分點個股進出

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
21.00
漲跌
▼0.10
漲幅
-0.47%
成交量
3,496張
產業
上櫃化工類股
139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－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/05/16	3	21.18	11	21.22	21.00	-8	14,868	-0.05%
2024/05/15	4	21.30	2	21.40	21.10	2	15,191	0.01%
2024/05/14	11	21.72	4	21.54	21.35	7	15,743	0.04%
2024/05/13	1	21.00	1	20.95	20.90	0	16,049	0.00%
2024/05/10	3	21.12	0	0.00	21.30	3	16,143	0.02%
2024/05/09	8	21.41	3	21.10	21.10	5	16,142	0.03%
2024/05/08	3	21.57	11	21.47	21.65	-8	16,078	-0.05%
2024/05/07	13	21.44	6	21.20	21.40	7	16,039	0.04%
2024/05/06	30	21.76	10	22.13	21.15	20	15,949	0.13%
2024/05/03	83.1	23.66	84.5	23.52	22.60	-1.4	15,703	-0.01%
2024/05/02	0	0.00	59	23.25	23.25	-59	14,788	-0.40%
2024/04/30	9	20.85	1	20.85	21.15	8	14,800	0.05%
2024/04/29	6	20.98	12	20.75	20.90	-6	14,907	-0.04%
2024/04/26	7	20.17	1	20.35	20.00	6	14,890	0.04%
2024/04/25	5	20.57	2	20.60	20.25	3	14,841	0.02%
2024/04/24	4	20.49	8	20.25	20.55	-4	14,771	-0.03%
2024/04/23	13	19.66	3	19.92	19.70	10	14,627	0.07%
2024/04/22	48	20.45	5	20.15	20.00	43	14,591	0.29%
2024/04/19	12.1	19.72	1	19.40	19.50	11.1	14,502	0.08%
2024/04/18	3	20.50	0	0.00	20.40	3	14,417	0.02%
2024/04/17	6.1	20.64	1	20.65	20.80	5.1	14,364	0.04%
2024/04/16	3	19.95	27	20.51	19.95	-24	14,312	-0.17%
2024/04/15	0	0.00	0	21.25	21.25	0	14,175	0.00%
2024/04/12	7	22.47	2	22.35	22.30	5	14,070	0.04%
2024/04/11	10	22.86	8	22.62	22.70	2	13,992	0.01%
2024/04/10	0	0.00	1	22.20	22.30	-1	13,756	-0.01%
2024/04/09	0	0.00	5	22.74	22.25	-5	13,680	-0.04%
2024/04/08	13	23.08	8	23.16	23.00	5	13,531	0.04%
2024/04/03	3	22.70	4	22.59	22.75	-1	13,308	-0.01%
2024/04/02	12.5	22.92	18	23.08	22.95	-5.5	13,193	-0.04%
2024/04/01	11	22.86	5	23.19	22.85	6	12,994	0.05%
2024/03/29	4	22.53	1	22.90	22.10	3	12,758	0.02%
2024/03/28	65	23.84	68	23.36	22.50	-3	12,609	-0.02%
2024/03/27	11.1	22.72	10.1	22.74	22.90	1	11,844	0.01%
2024/03/26	7.5	22.25	8	22.04	21.05	-0.5	11,505	0.00%
2024/03/25	8	22.86	16	23.08	22.60	-8	11,366	-0.07%
2024/03/22	37	23.11	27	22.66	22.60	10	11,116	0.09%
2024/03/21	24	22.99	33	22.89	23.00	-9	10,689	-0.08%
2024/03/20	26	23.28	5	23.37	23.40	21	10,459	0.20%
2024/03/19	8	22.79	7	22.65	22.70	1	10,056	0.01%
2024/03/18	12	23.12	7	23.00	22.90	5	9,789	0.05%
2024/03/15	37	22.50	51	22.73	22.65	-14	9,190	-0.15%
2024/03/14	9	20.71	9.2	21.53	22.00	-0.2	7,989	0.00%
2024/03/13	9	20.12	3	20.62	20.00	6	7,736	0.08%
2024/03/12	17	21.78	42	22.07	21.55	-25	7,475	-0.33%
2024/03/11	9	22.58	2	22.20	23.00	7	7,050	0.10%
2024/03/08	0.3	23.25	0.4	23.30	22.20	-0.1	6,980	0.00%
2024/03/07	17	25.19	2	24.65	24.65	15	6,902	0.22%
2024/03/06	0	0.00	2	26.75	27.35	-2	6,770	-0.03%
2024/03/05	6	25.28	5	26.70	26.70	1	6,686	0.01%
2024/03/04	38	23.59	1.1	24.27	24.30	36.9	6,652	0.55%
2024/03/01	10	24.15	0	0.00	23.65	10	6,621	0.15%
2024/02/27	0	0.00	3	21.70	22.05	-3	6,519	-0.05%
2024/02/26	2	22.50	8	23.09	22.95	-6	6,430	-0.09%
2024/02/23	7	22.71	8	22.83	23.00	-1	6,300	-0.02%
2024/02/22	5	21.37	7	21.37	21.45	-2	6,018	-0.03%
2024/02/21	32	20.23	8.2	20.30	20.45	23.8	5,832	0.41%
2024/02/20	135.1	20.02	390.2	21.04	20.00	-255.1	5,720	-4.46%	大買/大賣/鉅額交易
2024/02/19	267.2	20.33	9.6	20.34	20.80	257.6	4,079	6.31%	大買/鉅額交易
2024/02/16	3	18.68	0	0.00	18.95	3	3,185	0.09%
2024/02/15	25	16.64	7	16.59	17.25	18	2,817	0.64%
2024/02/05	17	15.41	28	15.61	15.70	-11	2,238	-0.49%
2024/02/02	3	14.40	1	14.45	14.30	2	1,844	0.11%
2024/02/01	3	14.15	0	0.00	13.95	3	1,681	0.18%
2024/01/31	0	0.00	8	13.85	13.80	-8	1,634	-0.49%
2024/01/29	1	13.55	0	0.00	13.60	1	1,612	0.06%
2024/01/25	2	13.55	0	0.00	13.65	2	1,616	0.12%
2024/01/24	2	13.83	0	0.00	13.70	2	1,604	0.12%
2024/01/23	6	13.97	2	14.18	14.30	4	1,483	0.27%
2024/01/22	0	0.00	1	13.75	13.75	-1	1,300	-0.08%
2024/01/19	1	13.15	2	13.10	13.10	-1	1,279	-0.08%
2024/01/18	20	13.50	0	0.00	13.05	20	1,309	1.53%
2024/01/17	0	0.00	1	13.60	13.40	-1	1,334	-0.07%
2024/01/16	0	0.00	4	13.55	13.50	-4	1,383	-0.29%
2024/01/12	40	12.76	0	0.00	12.75	40	1,589	2.52%
2024/01/11	10	12.85	0	0.00	12.85	10	1,629	0.61%
2024/01/10	0	0.00	7	12.95	13.00	-7	1,653	-0.42%
2024/01/04	0	0.00	2	13.30	13.30	-2	1,886	-0.11%
2024/01/03	1	13.40	10	13.25	13.30	-9	2,019	-0.45%
2024/01/02	0	0.00	2	13.60	13.60	-2	2,156	-0.09%
2023/12/26	7	13.74	20	13.70	13.60	-13	2,151	-0.60%
2023/12/25	10	13.40	2	13.45	13.40	8	2,140	0.37%
2023/12/21	14	13.59	0	0.00	13.55	14	2,127	0.66%
2023/12/20	1	13.60	1	13.75	13.65	0	2,126	0.00%
2023/12/19	2	13.85	0	0.00	13.60	2	2,121	0.09%
2023/12/18	1	13.70	0	0.00	13.80	1	2,116	0.05%
2023/12/15	1	13.65	0	0.00	13.45	1	2,115	0.05%
2023/12/12	0	0.00	6	13.89	13.70	-6	2,197	-0.27%
2023/12/11	10	13.60	0	0.00	13.60	10	2,183	0.46%
2023/12/08	22	13.65	0	0.00	13.75	22	2,176	1.01%
2023/12/07	10	13.80	0	0.00	13.80	10	2,160	0.46%
2023/12/06	2	13.93	0	0.00	13.90	2	2,145	0.09%
2023/12/05	3	14.02	3	14.15	14.10	0	2,134	0.00%
2023/12/04	12	14.19	1	14.40	14.05	11	2,123	0.52%
2023/12/01	22	14.25	0	0.00	14.25	22	2,104	1.05%
2023/11/30	42	14.45	5	14.50	14.50	37	2,091	1.77%
2023/11/29	14	14.62	0	0.00	14.35	14	2,046	0.68%
2023/11/28	1	14.30	1	14.40	14.25	0	1,957	0.00%
2023/11/27	6	14.20	5	14.05	13.75	1	1,861	0.05%
2023/11/24	3	14.00	0	0.00	14.10	3	1,797	0.17%
2023/11/22	4	13.85	0	0.00	13.75	4	1,723	0.23%
2023/11/20	0	0.00	0.1	14.10	13.90	-0.1	1,698	0.00%
2023/11/17	0	13.99	50	13.93	13.95	-50	1,651	-3.03%
2023/11/14	0	0.00	1	13.20	13.25	-1	1,591	-0.06%
2023/11/10	1	13.55	1	13.50	13.50	0	1,568	0.00%
2023/10/31	60	13.50	0	0.00	13.30	60	1,648	3.64%
2023/10/30	50	13.70	0	0.00	13.65	50	1,629	3.07%
2023/10/25	0	0.00	10	14.15	13.90	-10	1,588	-0.63%
2023/10/23	80	14.11	0	0.00	14.00	80	1,541	5.19%
2023/10/17	0	0.00	12	14.10	13.85	-12	1,363	-0.88%
2023/10/16	3	14.15	25	14.03	13.80	-22	1,334	-1.65%
2023/10/13	11	13.70	0	0.00	13.55	11	1,363	0.81%
2023/10/12	1	13.55	6	13.27	13.40	-5	1,416	-0.35%
2023/10/11	7	14.41	2	14.30	14.05	5	1,359	0.37%
2023/10/06	18	14.09	45	13.75	13.85	-27	1,232	-2.19%
2023/10/03	0	0.00	5.2	13.30	13.30	-5.2	1,086	-0.48%
2023/10/02	0	0.00	90	13.38	13.40	-90	1,088	-8.27%
2023/09/25	0	0.00	5	13.10	13.30	-5	1,099	-0.45%
2023/09/22	5	13.15	0	0.00	13.15	5	1,096	0.46%
2023/09/19	0	0.00	10	13.85	13.35	-10	1,080	-0.93%
2023/09/18	1	13.80	1.2	13.61	13.65	-0.2	1,052	-0.02%
2023/09/15	0	0.00	90	13.21	13.30	-90	998	-9.01%
2023/09/05	0	0.00	21	13.06	13.05	-21	982	-2.14%
2023/08/10	1	13.15	2	13.05	13.10	-1	1,117	-0.09%
2023/08/09	2	13.80	3	13.68	13.30	-1	1,103	-0.09%
2023/08/04	3	13.77	152	13.83	13.85	-149	1,070	-13.92%	大賣/鉅額交易
2023/08/02	50	13.05	0	0.00	13.05	50	1,000	5.00%
2023/07/31	0	0.00	3	13.45	13.00	-3	990	-0.30%
2023/07/28	108	13.44	0	0.00	13.40	108	972	11.11%	大買/鉅額交易
2023/07/27	1	13.75	1	13.75	13.60	0	965	0.00%
2023/07/26	1	13.60	31	13.54	13.80	-30	946	-3.17%
2023/07/25	1	13.65	82	13.69	13.50	-81	943	-8.58%
2023/07/24	1	12.80	30	13.20	13.25	-29	935	-3.10%
2023/07/21	1	13.30	20	13.40	13.10	-19	918	-2.07%
2023/07/20	0	0.00	85	13.38	13.20	-85	908	-9.36%
2023/07/19	0	0.00	24	13.10	12.80	-24	872	-2.75%
2023/07/18	4	13.29	4	13.70	13.15	0	847	0.00%
2023/07/17	3	12.97	10	12.93	13.25	-7	736	-0.95%
2023/07/05	0	0.00	1	12.35	12.30	-1	713	-0.14%
2023/07/04	0	0.00	3	12.50	12.50	-3	709	-0.42%
2023/07/03	0	0.00	5	12.45	12.45	-5	707	-0.71%
2023/06/26	3	12.32	0	0.00	12.30	3	682	0.44%
2023/06/20	1	12.35	0	0.00	12.45	1	682	0.15%
2023/06/19	4	12.40	0	0.00	12.35	4	680	0.59%
2023/06/16	1	12.40	0	0.00	12.35	1	677	0.15%
2023/06/14	3	12.47	0	0.00	12.40	3	671	0.45%
2023/06/13	0	0.00	1	12.70	12.55	-1	672	-0.15%
2023/06/12	2	12.55	0	0.00	12.50	2	668	0.30%
2023/06/08	1	12.95	0	0.00	12.85	1	656	0.15%
2023/06/07	0	0.00	1	13.20	13.05	-1	648	-0.15%
2023/06/06	3	13.17	22	13.15	12.95	-19	632	-3.00%
2023/06/05	2	12.75	3	13.42	13.40	-1	604	-0.17%
2023/06/02	0	0.00	2	12.45	12.50	-2	527	-0.38%
2023/06/01	2	12.50	1	12.50	12.40	1	518	0.19%
2023/05/31	1	12.45	0	0.00	12.55	1	514	0.19%
2023/05/30	1	12.60	1.4	12.91	12.45	-0.4	506	-0.07%
2023/05/26	0	0.00	4	12.15	12.15	-4	442	-0.90%
2023/05/19	1	12.30	0	0.00	12.15	1	435	0.23%
2023/05/04	1	12.20	0	0.00	12.15	1	399	0.25%
2023/04/28	16	12.88	15	12.38	12.45	1	380	0.26%
2023/04/27	0	0.00	1	12.85	12.85	-1	351	-0.28%
2023/04/24	0	0.00	1	12.50	12.20	-1	281	-0.36%
2023/04/18	1	12.05	1	12.35	12.35	0	204	0.00%
2023/03/27	0	11.30	0	0.00	11.25	0	122	0.00%
2023/03/20	0	10.85	0	0.00	10.75	0	116	0.00%
2023/03/01	0	0.00	1	11.00	11.15	-1	113	-0.88%
2023/01/17	0	0.00	1	10.40	10.45	-1	102	-0.97%
2022/12/19	0	0.00	4.1	10.95	10.85	-4.1	131	-3.16%
2022/11/30	1	11.05	0	0.00	11.15	1	137	0.73%
2022/10/21	0	0.00	11	10.40	10.40	-11	171	-6.41%
2022/08/15	0	0.00	1	12.20	12.25	-1	425	-0.23%
2022/08/09	0	0.00	15	12.35	12.35	-15	474	-3.16%
2022/07/28	0	0.00	3	12.35	12.25	-3	542	-0.55%
2022/07/04	10	11.85	0	0.00	11.95	10	624	1.60%
2022/07/01	10	12.20	0	0.00	12.05	10	646	1.55%
2022/06/23	20	13.00	0	0.00	13.00	20	680	2.94%
2022/06/09	2	14.30	2	14.20	14.25	0	705	0.00%
2022/06/07	40	14.10	0	0.00	14.10	40	705	5.67%
2022/06/06	5	14.40	3	14.35	14.30	2	707	0.28%
2022/06/02	2	14.05	0	0.00	14.20	2	709	0.28%
2022/06/01	0	0.00	10	14.00	13.90	-10	724	-1.38%
2022/05/31	3	14.10	0	0.00	14.10	3	723	0.41%
2022/05/26	0	0.00	10	14.10	13.95	-10	708	-1.41%
2022/05/25	0	14.00	0	0.00	14.05	0	708	0.00%
2022/05/20	3	14.00	3	13.95	14.15	0	695	0.00%
2022/05/13	0	0.00	70	13.15	13.15	-70	675	-10.36%
2022/05/12	2	13.30	0	0.00	13.15	2	669	0.30%
2022/05/11	6	13.73	0	0.00	13.70	6	658	0.91%
2022/05/09	0	0.00	1	13.45	13.45	-1	652	-0.15%
2022/04/22	0	0.00	0.1	13.50	13.55	-0.1	741	-0.01%
2022/04/12	3	13.55	3	13.60	13.50	0	838	0.00%
2022/04/11	0	0.00	1	13.40	13.30	-1	845	-0.12%
2022/03/30	2	14.15	4	14.15	14.10	-2	918	-0.22%
2022/03/28	0	0.00	2	13.65	13.75	-2	913	-0.22%
2022/03/21	2.7	13.80	0	0.00	13.75	2.7	1,173	0.23%
2022/03/18	0	13.95	0	0.00	13.95	0	1,294	0.00%
2022/03/17	0	13.30	0	0.00	13.30	0	1,422	0.00%
2022/03/14	1	13.30	1	13.40	13.50	0	1,631	0.00%
2022/03/08	10	12.80	0	0.00	12.65	10	1,657	0.60%
2022/03/07	0	0.00	1	13.40	13.00	-1	1,644	-0.06%
2022/03/04	0	0.00	1	13.50	13.65	-1	1,633	-0.06%
2022/03/03	0	0.00	0.3	13.75	13.75	-0.3	1,659	-0.02%
2022/02/25	10	13.35	0	0.00	13.50	10	1,766	0.57%
2022/02/24	0	0.00	1	13.50	13.40	-1	1,866	-0.05%
2022/02/23	0	0.00	2	14.00	14.10	-2	1,949	-0.10%
2022/02/18	3	14.25	3	14.20	14.20	0	2,219	0.00%
2022/02/16	0	0.00	1	14.30	14.20	-1	2,287	-0.04%
2022/02/15	3	14.35	5	14.23	14.20	-2	2,327	-0.09%
2022/01/25	0	0.00	3	13.35	13.25	-3	3,045	-0.10%
2022/01/19	6	14.35	14	14.22	14.15	-8	3,061	-0.26%
2022/01/18	4	14.10	1	14.20	14.15	3	3,077	0.10%
2022/01/17	3	14.20	3	14.10	14.15	0	3,137	0.00%
2022/01/12	2	14.00	0	0.00	13.95	2	3,143	0.06%
2022/01/11	3.5	14.62	3	14.40	14.10	0.5	3,149	0.02%
2022/01/07	10	14.30	0	0.00	14.30	10	3,243	0.31%
2022/01/06	2	14.35	0	0.00	14.25	2	3,626	0.06%
2022/01/05	2	14.40	0	0.00	14.35	2	3,888	0.05%
2022/01/03	2	14.75	0	0.00	14.75	2	3,891	0.05%
2021/12/30	6	14.86	13	14.78	14.85	-7	3,886	-0.18%
2021/12/29	0	0.00	1	14.90	14.85	-1	3,891	-0.03%
2021/12/27	2	14.75	0.4	14.50	14.70	1.6	3,866	0.04%
2021/12/24	12	14.41	0.1	14.35	14.40	11.9	3,869	0.31%
2021/12/23	2	14.40	0	0.00	14.40	2	3,878	0.05%
2021/12/21	2	14.38	2	14.40	14.45	0	3,877	0.00%
2021/12/20	3	14.50	0	0.00	14.35	3	3,879	0.08%
2021/12/17	2	14.70	2	14.35	14.35	0	3,885	0.00%
2021/12/16	1	15.10	8	14.97	14.75	-7	3,883	-0.18%
2021/12/15	7	15.38	26	15.53	15.30	-19	3,838	-0.49%
2021/12/14	13	15.38	6	15.26	15.40	7	3,754	0.19%
2021/12/13	9	15.25	9	15.18	15.20	0	3,781	0.00%
2021/12/10	8	14.94	29	14.40	14.70	-21	4,151	-0.51%
2021/12/09	2	14.20	0	0.00	14.05	2	4,282	0.05%
2021/12/01	0	0.00	3	14.25	14.40	-3	4,276	-0.07%
2021/11/30	1	14.30	0	0.00	14.20	1	4,271	0.02%
2021/11/29	3	14.10	2	13.75	14.00	1	4,261	0.02%
2021/11/26	3	14.60	10	14.38	14.35	-7	4,240	-0.17%
2021/11/25	1	14.85	0	0.00	14.75	1	4,200	0.02%
2021/11/24	4	14.83	0	0.00	15.05	4	4,178	0.10%
2021/11/23	2	15.18	6	15.15	14.50	-4	4,130	-0.10%
2021/11/22	9	15.27	1	15.60	15.45	8	4,029	0.20%
2021/11/19	88	15.38	44	15.42	15.00	44	3,938	1.12%
2021/11/18	14	14.55	3	14.40	14.50	11	3,724	0.30%
2021/11/17	4	14.85	0	0.00	14.85	4	3,697	0.11%
2021/11/16	0	0.00	56	14.95	14.65	-56	3,658	-1.53%
2021/11/15	2	14.48	1	14.70	14.75	1	3,621	0.03%
2021/11/12	12	14.21	0	0.00	14.25	12	3,583	0.33%
2021/11/11	10	14.70	5	14.55	14.50	5	3,544	0.14%
2021/11/10	20	14.92	20	14.90	14.80	0	3,500	0.00%
2021/11/09	24	14.80	9	14.84	14.90	15	3,405	0.44%
2021/11/08	15	14.90	10	14.74	14.45	5	3,316	0.15%
2021/11/05	26	14.58	25	14.58	14.60	1	3,235	0.03%
2021/11/04	16	14.39	13	14.43	13.90	3	2,989	0.10%
2021/11/03	2	14.10	0	0.00	14.05	2	2,905	0.07%
2021/11/01	3	14.05	7	13.90	13.95	-4	2,884	-0.14%
2021/10/29	3	14.05	3	13.95	13.80	0	2,874	0.00%
2021/10/28	0	0.00	7	13.85	13.80	-7	2,862	-0.24%
2021/10/26	1	14.05	6	14.11	13.95	-5	2,841	-0.18%
2021/10/25	14	13.90	1	13.90	14.25	13	2,817	0.46%
2021/10/22	0	0.00	4	13.50	13.50	-4	2,768	-0.14%
2021/10/21	3	13.85	2	13.60	13.65	1	2,764	0.04%
2021/10/19	8	13.63	0	0.00	13.65	8	2,751	0.29%
2021/10/18	4	13.68	2	13.55	13.50	2	2,754	0.07%
2021/10/15	4	13.91	3	13.82	13.75	1	2,752	0.04%
2021/10/14	18	14.65	26	14.92	14.00	-8	2,684	-0.30%
2021/10/13	33	14.59	31	14.48	14.15	2	2,369	0.08%
2021/10/12	3	14.15	3	13.75	13.70	0	2,110	0.00%
2021/10/08	5	14.06	6	14.02	14.00	-1	2,126	-0.05%
2021/10/07	3	13.73	3	13.77	13.70	0	2,129	0.00%
2021/10/06	6	13.96	6	13.71	13.45	0	2,195	0.00%
2021/10/05	3	13.55	3	13.60	13.60	0	2,257	0.00%
2021/10/04	4	13.73	4	13.53	13.30	0	2,817	0.00%
2021/10/01	2	13.85	6	13.68	13.70	-4	3,027	-0.13%
2021/09/30	4	14.15	0	0.00	14.10	4	3,038	0.13%
2021/09/29	6	14.07	10	14.01	13.85	-4	3,052	-0.13%
2021/09/28	0	0.00	2	14.05	14.00	-2	3,079	-0.06%
2021/09/27	2	14.20	2	14.20	14.20	0	3,144	0.00%
2021/09/23	2	14.10	4	14.05	14.25	-2	3,697	-0.05%
2021/09/22	2	14.30	3	14.07	14.10	-1	3,997	-0.03%
2021/09/17	2	14.03	2	13.98	14.25	0	3,984	0.00%
2021/09/16	11	14.44	20	14.59	14.20	-9	3,945	-0.23%
2021/09/15	39	14.92	40	14.97	15.05	-1	3,803	-0.03%
2021/09/14	19	14.60	9.9	14.57	14.35	9.1	3,329	0.27%
2021/09/13	1	13.35	3	13.48	13.75	-2	3,068	-0.07%
2021/09/10	1	12.60	0	0.00	12.70	1	3,095	0.03%
2021/09/09	0	0.00	11	12.55	12.55	-11	3,375	-0.33%
2021/09/01	0	0.00	1	13.30	13.10	-1	3,837	-0.03%
2021/08/19	1	11.90	0	0.00	11.90	1	3,899	0.03%
2021/08/13	0	0.00	1	13.10	12.90	-1	3,869	-0.03%
2021/08/12	1	13.25	0	0.00	13.25	1	3,860	0.03%
2021/08/11	0	0.00	1	13.95	13.40	-1	3,850	-0.03%
2021/08/10	1	13.10	0	0.00	13.10	1	3,810	0.03%
2021/08/06	0	0.00	2	13.40	13.40	-2	3,806	-0.05%
2021/07/30	0	0.00	1	13.65	13.50	-1	3,871	-0.03%
2021/07/22	11	13.99	0	0.00	13.70	11	3,879	0.28%
2021/07/21	0	0.00	1	14.30	13.80	-1	3,857	-0.03%
2021/07/20	1	14.50	0	0.00	14.35	1	3,821	0.03%
2021/07/19	3	14.85	7	15.00	14.85	-4	3,802	-0.11%
2021/07/16	1	14.35	0	0.00	14.35	1	3,739	0.03%
2021/07/15	1	14.40	0	0.00	14.45	1	3,727	0.03%
2021/07/13	1	14.35	12	14.37	14.15	-11	3,700	-0.30%
2021/07/12	11	14.90	10	14.75	14.65	1	3,638	0.03%
2021/07/09	125	15.55	129.6	15.79	14.90	-4.6	3,550	-0.13%	大買/大賣/
2021/07/08	1	14.95	5	14.60	15.20	-4	2,989	-0.13%
2021/07/07	7	13.93	10	14.18	14.10	-3	2,773	-0.11%
2021/07/06	0	0.00	1	14.10	13.80	-1	2,745	-0.04%
2021/07/05	10	14.08	8	14.08	14.05	2	2,725	0.07%
2021/07/02	5	14.50	0	0.00	14.00	5	2,697	0.19%
2021/07/01	13	14.71	3.3	14.80	14.45	9.7	2,627	0.37%
2021/06/30	38	15.41	59.5	15.64	15.15	-21.5	2,509	-0.86%
2021/06/29	45	14.56	18	14.17	14.65	27	2,051	1.32%
2021/06/28	0	0.00	5	13.60	13.35	-5	1,713	-0.29%
2021/06/25	5	13.85	0	0.00	13.60	5	1,680	0.30%
2021/06/24	3	13.65	0	0.00	13.80	3	1,660	0.18%
2021/06/23	7	13.61	0	0.00	13.50	7	1,645	0.43%
2021/06/22	2	13.93	1	14.30	13.80	1	1,607	0.06%
2021/06/21	11	13.96	3	14.05	14.05	8	1,553	0.52%
2021/06/18	7	14.31	47.3	14.43	14.50	-40.3	1,471	-2.74%
2021/06/17	33	14.14	43	14.12	14.20	-10	1,199	-0.83%
2021/06/16	2	13.50	0.2	13.30	13.30	1.8	808	0.23%
2021/06/15	0	0.00	1	13.05	13.50	-1	792	-0.13%
2021/06/08	0.2	13.60	5	13.60	13.25	-4.8	737	-0.65%
2021/06/04	0	12.85	0	0.00	13.00	0	683	0.00%
2021/06/02	0	0.00	5	13.07	12.85	-5	673	-0.74%
2021/05/25	0.4	12.70	0	0.00	12.50	0.4	641	0.06%
2021/05/11	0	0.00	5	13.20	12.70	-5	602	-0.83%
2021/05/10	0	0.00	2	13.05	13.20	-2	569	-0.35%
2021/05/03	1	13.00	0	0.00	12.75	1	543	0.18%
2021/04/29	0	13.30	0	0.00	13.15	0	536	0.00%
2021/04/21	1	12.85	0	0.00	12.85	1	451	0.22%
2021/02/26	0	0.00	108.7	11.91	11.90	-108.7	444	-24.47%	大賣/鉅額交易
2021/01/28	5	11.50	0	0.00	11.35	5	468	1.07%
2021/01/21	5	11.70	0	0.00	11.55	5	455	1.10%
2021/01/18	2	11.70	0	0.00	11.95	2	471	0.42%
2021/01/07	1	12.15	0	0.00	12.25	1	469	0.21%
2021/01/06	3	12.05	0	0.00	12.05	3	473	0.63%
2020/12/31	0	0.00	3	12.95	12.80	-3	474	-0.63%
2020/12/30	3	12.45	0	0.00	12.55	3	434	0.69%
2020/12/21	3	12.20	0	0.00	12.15	3	426	0.70%
2020/12/18	0	0.00	1	12.20	12.20	-1	433	-0.23%
2020/12/17	1	12.20	0	0.00	12.20	1	442	0.23%
2020/12/11	0	0.00	2	12.45	12.55	-2	466	-0.43%
2020/12/10	2	12.45	0	0.00	12.40	2	469	0.43%
2020/11/18	0	0.00	3	12.70	12.70	-3	667	-0.45%
2020/11/17	0	0.00	7	12.50	12.45	-7	674	-1.04%
2020/11/05	1	12.05	0	0.00	12.15	1	758	0.13%
2020/11/04	0	0.00	1	12.05	12.00	-1	764	-0.13%
2020/11/02	2	11.65	0	0.00	11.70	2	791	0.25%
2020/10/28	2	12.20	0	0.00	12.10	2	812	0.25%
2020/10/21	2	12.85	0	0.00	12.70	2	925	0.22%
2020/10/15	5	12.85	8	12.90	12.95	-3	1,169	-0.26%
2020/10/12	5	12.98	0	0.00	12.80	5	1,549	0.32%
2020/10/08	3	13.27	0	0.00	13.20	3	1,576	0.19%
2020/10/07	10	13.35	0	0.00	13.30	10	1,623	0.62%
2020/09/10	13	15.00	10	15.16	15.15	3	2,462	0.12%
2020/08/24	1	14.45	0	0.00	14.55	1	2,712	0.04%
2020/08/21	10	14.10	0	0.00	14.25	10	2,710	0.37%
2020/08/11	2	15.05	0	0.00	15.00	2	2,645	0.08%
2020/08/06	0	0.00	10	16.20	15.80	-10	2,646	-0.38%
2020/08/05	30	15.53	0	0.00	15.65	30	2,700	1.11%
2020/08/03	20	15.55	2	15.65	15.50	18	2,779	0.65%
2020/07/31	12	15.84	1	15.95	15.85	11	2,797	0.39%
2020/07/30	1	16.25	0	0.00	16.10	1	2,823	0.04%
2020/07/29	3	16.00	1	15.90	16.10	2	2,857	0.07%
2020/07/27	0	0.00	3	16.38	15.65	-3	3,048	-0.10%
2020/07/24	10	16.50	0	0.00	16.60	10	3,000	0.33%
2020/07/23	33	17.23	0	0.00	17.05	33	2,987	1.10%
2020/07/22	0	0.00	2	17.33	17.45	-2	2,935	-0.07%
2020/07/21	1	17.40	1	17.30	17.30	0	2,880	0.00%
2020/07/20	7	17.37	1	17.50	17.30	6	2,831	0.21%
2020/07/17	8	17.38	5	17.81	16.90	3	2,780	0.11%
2020/07/16	30	16.30	0	0.00	16.45	30	2,509	1.20%
2020/07/14	10	16.30	0	0.00	16.50	10	2,478	0.40%
2020/07/13	12	16.55	1	16.80	16.90	11	2,447	0.45%
2020/07/10	18	16.83	65	16.60	16.45	-47	2,219	-2.12%
2020/07/09	1	15.00	0	0.00	15.35	1	1,781	0.06%
2020/07/07	3	15.45	0	0.00	15.60	3	1,824	0.16%
2020/07/06	1	15.00	0	0.00	15.05	1	1,730	0.06%
2020/07/01	100	14.81	0	0.00	14.80	100	1,722	5.81%
2020/06/18	0	0.00	20	15.05	14.95	-20	1,724	-1.16%
2020/06/11	10	14.33	0	0.00	14.25	10	1,746	0.57%
2020/06/10	30	15.35	0	0.00	15.30	30	1,708	1.76%
2020/06/08	0	0.00	1	15.50	15.50	-1	1,734	-0.06%
2020/06/04	3	16.02	17	15.84	15.50	-14	1,700	-0.82%
2020/06/03	1	15.70	21	15.80	15.90	-20	1,594	-1.25%
2020/06/02	0	0.00	70	15.10	15.70	-70	1,467	-4.77%
2020/05/15	5	13.75	0	0.00	13.85	5	1,386	0.36%
2020/05/14	10	13.85	10	13.92	13.75	0	1,386	0.00%
2020/05/08	0	0.00	28	16.26	15.80	-28	1,325	-2.11%
2020/05/04	2	16.30	30	16.36	15.95	-28	1,196	-2.34%
2020/04/15	1	14.30	0	0.00	14.25	1	1,377	0.07%
2020/04/09	10	12.35	0	0.00	12.45	10	1,235	0.81%
2020/02/14	1	15.80	0	0.00	15.60	1	1,124	0.09%
2020/02/13	0	0.00	1	15.55	15.60	-1	1,090	-0.09%
2020/02/12	1	15.45	0	0.00	15.45	1	1,068	0.09%
2020/02/11	20	15.30	0	0.00	15.30	20	1,066	1.88%
2020/02/04	1	16.15	0	0.00	15.75	1	1,023	0.10%
2020/02/03	1	14.90	0	0.00	15.40	1	995	0.10%
2020/01/30	82	15.24	0	0.00	15.20	82	961	8.53%
2020/01/20	2	16.50	0	0.00	16.80	2	919	0.22%
2020/01/17	4	16.40	0	0.00	16.35	4	880	0.45%
2020/01/15	0	0.00	3	16.78	16.65	-3	826	-0.36%
2020/01/13	4	16.40	2	16.60	16.60	2	744	0.27%
2020/01/10	7	16.73	10	16.81	16.85	-3	684	-0.44%
2019/12/19	0	0.00	25	14.55	14.60	-25	495	-5.04%
2019/11/21	13	14.10	0	0.00	14.15	13	479	2.71%
2019/11/15	1	14.45	0	0.00	14.30	1	492	0.20%
2019/11/05	1	14.85	20	14.90	14.70	-19	526	-3.61%
2019/10/29	0	0.00	1.4	14.20	14.30	-1.4	517	-0.27%
2019/10/25	0	0.00	20	14.55	14.45	-20	521	-3.83%
2019/10/24	0	0.00	20	14.50	14.40	-20	534	-3.74%
2019/10/23	0	0.00	18	14.50	14.40	-18	534	-3.37%
2019/10/22	0	0.00	2	14.55	14.40	-2	540	-0.37%
2019/10/21	0	0.00	20	14.45	14.50	-20	559	-3.57%
2019/10/16	0	0.00	40	14.25	14.25	-40	595	-6.71%
2019/10/14	0	0.00	1	14.30	14.35	-1	669	-0.15%
2019/10/09	1	13.85	0	0.00	13.85	1	679	0.15%
2019/10/04	0	0.00	16	14.49	14.00	-16	710	-2.25%
2019/09/25	0	0.00	162	13.80	13.75	-162	804	-20.13%	大賣/鉅額交易
2019/09/18	1	14.00	0	0.00	14.05	1	819	0.12%
2019/09/09	0	0.00	5	14.50	14.35	-5	825	-0.61%
2019/08/22	0	0.00	2	14.45	14.50	-2	946	-0.21%
2019/08/19	1	15.00	0	0.00	14.95	1	1,001	0.10%
2019/08/16	2	14.25	0	0.00	14.25	2	948	0.21%
2019/08/12	10	13.75	0	0.00	13.85	10	957	1.04%
2019/08/05	2	14.10	0	0.00	14.00	2	1,011	0.20%
2019/08/02	0	0.00	1	14.35	14.40	-1	1,025	-0.10%
2019/07/26	0	0.00	1	15.05	15.10	-1	1,098	-0.09%
2019/07/24	1	14.40	4	14.35	14.60	-3	1,118	-0.27%
2019/07/18	1	15.10	0	0.00	15.10	1	1,142	0.09%
2019/07/17	2	15.70	10	15.70	15.55	-8	1,133	-0.71%
2019/07/08	0	0.00	1	17.00	17.00	-1	1,196	-0.08%
2019/07/04	5	17.75	10	17.20	17.10	-5	1,297	-0.39%
2019/07/03	3	16.35	0	0.00	16.40	3	1,212	0.25%
2019/07/02	0	0.00	6	16.15	16.25	-6	1,260	-0.48%
2019/07/01	0	0.00	1	16.10	16.20	-1	1,321	-0.08%
2019/06/28	0	0.00	10	16.00	16.05	-10	1,400	-0.71%
2019/06/24	1	16.40	0	0.00	16.40	1	1,690	0.06%
2019/06/21	0	0.00	2	16.35	16.35	-2	1,743	-0.11%
2019/06/20	4	16.60	0	0.00	16.60	4	1,785	0.22%
2019/06/19	0.5	16.55	0	0.00	16.60	0.5	1,929	0.03%
2019/05/31	1.5	17.00	3	17.03	16.90	-1.5	2,205	-0.07%
2019/05/29	0	0.00	5	17.00	17.05	-5	2,177	-0.23%
2019/05/27	0	0.00	1	16.70	16.45	-1	2,153	-0.05%
2019/05/16	0	0.00	2	16.30	16.20	-2	2,244	-0.09%
2019/05/15	1	16.20	0	0.00	16.50	1	2,260	0.04%
2019/05/07	44	16.82	0	0.00	16.80	44	2,289	1.92%
2019/05/06	2	16.90	0	0.00	16.90	2	2,288	0.09%
2019/05/03	0	0.00	2	16.45	16.55	-2	2,257	-0.09%
2019/04/29	2	16.10	0	0.00	16.10	2	2,226	0.09%
2019/04/26	2	16.35	0	0.00	16.60	2	2,212	0.09%
2019/04/25	4	16.35	0	0.00	16.30	4	2,188	0.18%
2019/04/19	0	0.00	1	16.95	17.10	-1	2,160	-0.05%
2019/04/18	1	16.50	15	16.55	16.20	-14	2,101	-0.67%
2019/04/17	15	16.80	2	16.90	16.80	13	2,080	0.62%
2019/04/16	4	16.79	11	16.78	16.75	-7	2,083	-0.34%
2019/04/12	47	17.38	3	17.30	17.25	44	2,113	2.08%
2019/04/11	250	17.46	2	17.75	17.45	248	2,091	11.86%	大買/鉅額交易
2019/04/10	2	17.08	1	17.05	17.15	1	2,014	0.05%
2019/04/09	0	0.00	2	16.95	17.00	-2	2,016	-0.10%
2019/04/08	14	17.05	12	16.90	16.95	2	2,101	0.10%
2019/04/03	0	0.00	3	17.35	17.40	-3	2,058	-0.15%
2019/04/02	2	17.20	3	17.35	17.20	-1	1,996	-0.05%
2019/04/01	19	17.12	13	17.25	17.15	6	1,914	0.31%
2019/03/29	5	16.35	6	16.60	16.60	-1	1,818	-0.06%
2019/03/28	3	15.93	0	0.00	15.80	3	1,663	0.18%
2019/03/27	3	16.15	0	0.00	16.25	3	1,629	0.18%
2019/03/25	2	16.08	0	0.00	16.15	2	1,549	0.13%
2019/03/22	2	15.95	5	15.90	16.00	-3	1,500	-0.20%
2019/03/21	0	0.00	10	15.35	15.50	-10	1,350	-0.74%
2019/03/19	5	14.25	0	0.00	14.20	5	1,215	0.41%
2019/03/12	2	13.90	0	0.00	13.90	2	1,130	0.18%
2019/03/05	0	0.00	5	13.65	13.55	-5	1,147	-0.44%
2019/02/25	0	0.00	5	13.79	13.75	-5	1,140	-0.44%
2019/02/22	33	14.12	13	13.98	13.85	20	1,125	1.78%
2019/02/21	0	0.00	4	13.84	13.65	-4	1,060	-0.38%
2019/02/20	5	14.20	0	0.00	13.80	5	1,054	0.47%
2019/02/15	1	13.70	20	13.50	13.65	-19	1,060	-1.79%
2019/02/13	20	14.20	0	0.00	13.95	20	1,110	1.80%
2019/02/11	3	13.20	0	0.00	13.30	3	1,055	0.28%
2019/01/29	0	0.00	3	12.85	12.80	-3	1,011	-0.30%
2019/01/11	0	0.00	10	12.85	12.75	-10	978	-1.02%
2019/01/09	5	12.90	5	12.90	12.85	0	969	0.00%
2019/01/07	0	0.00	1	13.15	13.25	-1	945	-0.11%
2019/01/03	1	12.85	0	0.00	12.75	1	882	0.11%
2019/01/02	1	12.80	0	0.00	12.80	1	880	0.11%
2018/12/27	19	12.83	1	12.95	12.55	18	821	2.19%
2018/12/05	0	0.00	2	12.75	12.50	-2	745	-0.27%
2018/11/28	2	12.55	5	12.66	12.70	-3	643	-0.47%
2018/11/27	4	12.54	0	0.00	12.55	4	635	0.63%
2018/11/26	0	0.00	2	13.00	12.65	-2	627	-0.32%
2018/11/23	0	0.00	1	12.50	12.60	-1	612	-0.16%
2018/11/22	0	12.40	0	0.00	12.40	0	609	0.01%
2018/11/21	0.6	12.70	0	0.00	12.60	0.6	621	0.10%
2018/11/19	0.2	12.95	10	12.90	12.90	-9.9	614	-1.60%
2018/11/16	13	12.91	0	0.00	12.90	13	617	2.10%
2018/11/12	1	13.60	0	0.00	13.10	1	543	0.18%
2018/11/09	0	0.00	1	12.80	12.80	-1	493	-0.20%
2018/11/08	1	11.65	0	0.00	11.65	1	475	0.21%
2018/11/02	0	0.00	2	10.85	11.15	-2	521	-0.38%
2018/09/06	0	0.00	0.3	13.10	13.10	-0.3	481	-0.06%
2018/08/30	0	0.00	4	13.66	13.65	-4	631	-0.63%
2018/08/28	0	0.00	3	13.78	13.55	-3	717	-0.42%
2018/08/22	0	0.00	1	13.05	13.00	-1	796	-0.13%
2018/08/21	1.2	12.99	1	12.95	13.10	0.2	862	0.02%
2018/08/13	12	12.76	0	0.00	12.85	12	835	1.44%
2018/08/09	0	0.00	1	14.00	14.00	-1	794	-0.13%
2018/08/07	0	0.00	2	14.15	14.10	-2	790	-0.25%
2018/08/03	0.7	14.50	0	0.00	14.35	0.7	813	0.08%
2018/07/19	1	14.50	1	14.45	14.40	0	810	0.00%
2018/07/04	1	14.20	0	0.00	14.35	1	903	0.11%
2018/07/02	0	0.00	10	15.40	15.45	-10	1,022	-0.98%
2018/06/29	0	0.00	5	15.40	15.25	-5	1,048	-0.48%
2018/06/28	0	0.00	10	14.83	15.05	-10	1,049	-0.95%
2018/06/26	1	14.80	0	0.00	15.00	1	1,065	0.09%
2018/06/15	0	0.00	5	15.60	15.70	-5	1,219	-0.41%
2018/06/13	5	16.20	0	0.00	15.95	5	1,321	0.38%
2018/06/12	0	0.00	5	16.12	16.15	-5	1,348	-0.37%
2018/06/07	0	0.00	61	15.50	15.60	-61	1,346	-4.53%
2018/06/05	5	16.20	0	0.00	15.95	5	1,324	0.38%
2018/06/04	1	16.15	0	0.00	15.80	1	1,251	0.08%
2018/05/31	2	15.85	0	0.00	15.65	2	1,229	0.16%
2018/05/30	2	16.30	1	15.80	16.00	1	1,216	0.08%
2018/05/29	61	15.95	7	15.60	15.60	54	1,140	4.73%
2018/05/25	1	14.50	0	0.00	14.55	1	1,072	0.09%
2018/05/21	2	14.88	0	0.00	14.90	2	1,084	0.18%
2018/05/15	0	0.00	0	13.90	13.90	0	1,095	0.00%
2018/05/11	1	14.65	0	0.00	14.35	1	1,125	0.09%
2018/05/10	0	0.00	1	15.00	15.05	-1	1,110	-0.09%
2018/04/25	0	0.00	5.1	15.50	15.45	-5.1	1,175	-0.43%
2018/04/24	0	0.00	5	15.55	15.55	-5	1,190	-0.42%
2018/04/23	1	15.85	0	0.00	15.85	1	1,213	0.08%
2018/04/18	2	16.03	0	0.00	15.90	2	1,418	0.14%
2018/04/16	1	16.15	5	16.10	15.95	-4	1,480	-0.27%
2018/04/10	21	16.26	0	0.00	16.10	21	1,580	1.33%
2018/04/09	8	16.48	1	16.35	16.05	7	1,583	0.44%
2018/04/03	4	16.16	0	0.00	16.25	4	1,527	0.26%
2018/04/02	0	0.00	1	15.70	15.95	-1	1,466	-0.07%
2018/03/28	1	15.50	2	15.45	15.45	-1	1,521	-0.07%
2018/03/27	2	16.25	6	16.14	15.65	-4	1,513	-0.26%
2018/03/20	2	15.83	1	15.70	15.65	1	1,351	0.07%
2018/03/19	0	0.00	1	15.45	15.10	-1	1,287	-0.08%
2018/03/16	1	15.00	0	0.00	14.70	1	1,236	0.08%
2018/03/15	5	15.30	0	0.00	15.30	5	1,180	0.42%
2018/03/12	5	13.90	0	0.00	13.75	5	1,110	0.45%
2018/02/21	1	14.00	0	0.00	13.90	1	1,418	0.07%
2018/02/12	0	0.00	2	13.75	13.80	-2	1,444	-0.14%
2018/02/09	0	0.00	1	13.10	13.70	-1	1,477	-0.07%
2018/02/06	1	14.10	12	13.77	13.90	-11	1,540	-0.71%
2018/02/05	3	15.17	0	0.00	15.20	3	1,651	0.18%
2018/01/18	10	16.70	1	16.55	16.40	9	2,285	0.39%
2018/01/16	0	0.00	7	17.49	17.00	-7	2,252	-0.31%
2018/01/15	0	0.00	11	17.06	17.40	-11	2,191	-0.50%
2018/01/11	0	0.00	1	16.85	16.80	-1	2,071	-0.05%
2018/01/09	0	0.00	5	16.25	16.15	-5	2,019	-0.25%
2018/01/08	0	0.00	1	16.35	16.35	-1	2,044	-0.05%
2018/01/05	4	16.73	0	0.00	16.60	4	2,024	0.20%
2018/01/04	2	16.75	1	16.75	16.75	1	2,005	0.05%