智捷 (8176)-永豐金-板新券商分點個股進出

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
14.40
漲跌
▼0.05
漲幅
-0.35%
成交量
365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(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

智捷 (8176)籌碼相關－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/06/17	0	0.00	4	14.60	14.45	-4	192	-2.08%
2024/06/07	4	14.00	0	0.00	14.10	4	201	1.98%
2024/06/05	0	0.00	1	14.25	14.10	-1	206	-0.49%
2024/05/31	5	14.10	0	0.00	14.15	5	217	2.30%
2024/05/29	0	0.00	5	14.30	14.35	-5	223	-2.24%
2024/05/28	0	0.00	2	14.05	14.20	-2	222	-0.90%
2024/05/23	3	14.10	0	0.00	14.10	3	238	1.26%
2024/05/22	5	13.85	0	0.00	13.95	5	247	2.02%
2024/04/30	0	0.00	0	14.15	14.35	0	338	0.00%
2024/04/29	0	0.00	0	13.94	14.15	0	339	0.00%
2024/04/15	0	0.00	1	14.30	14.30	-1	514	-0.19%
2024/04/10	0	0.00	5	14.30	14.30	-5	507	-0.99%
2024/03/20	0	13.93	0	0.00	13.50	0	528	0.00%
2024/03/19	0	13.75	0	0.00	13.55	0	533	0.00%
2024/03/18	5	13.70	0	0.00	13.75	5	534	0.94%
2024/03/15	0	13.90	0	0.00	13.90	0	538	0.00%
2024/03/12	0	14.30	0	0.00	14.20	0	570	0.00%
2024/03/04	10	15.00	0	0.00	15.05	10	597	1.67%
2024/02/27	0	0.00	1	15.10	15.10	-1	614	-0.16%
2024/02/26	0	0.00	7	15.41	15.50	-7	625	-1.12%
2024/02/19	1	14.80	0	0.00	14.85	1	647	0.15%
2024/02/15	2	13.70	0	0.00	13.80	2	659	0.30%
2024/01/23	0	0.00	3	14.15	14.10	-3	955	-0.31%
2024/01/22	0	0.00	2	14.15	13.95	-2	987	-0.20%
2024/01/18	3	13.70	0	0.00	13.65	3	1,095	0.27%
2024/01/17	2	13.80	0	0.00	13.70	2	1,168	0.17%
2024/01/16	0	0.00	13	14.10	14.00	-13	1,222	-1.06%
2024/01/15	13	14.14	0	0.00	14.40	13	1,298	1.00%
2024/01/12	0	0.00	8	15.27	14.70	-8	1,388	-0.58%
2024/01/11	1	14.85	15	14.85	14.85	-14	1,403	-1.00%
2024/01/04	5	13.80	0	0.00	13.95	5	1,634	0.31%
2023/12/27	1	14.00	5	14.30	14.20	-4	1,643	-0.24%
2023/12/26	1	13.90	1	13.95	13.95	0	1,640	0.00%
2023/12/25	9	13.86	0	0.00	13.75	9	1,638	0.55%
2023/12/22	7	14.06	0	0.00	14.05	7	1,630	0.43%
2023/12/19	5	14.30	0	0.00	14.20	5	1,622	0.31%
2023/12/12	1	14.55	20	14.65	14.75	-19	1,605	-1.18%
2023/12/11	21	14.31	0	0.00	14.55	21	1,598	1.31%
2023/12/01	0	0.00	5	14.80	15.25	-5	1,529	-0.33%
2023/11/30	5	14.40	2	14.40	14.35	3	1,514	0.20%
2023/11/29	2	14.30	0	0.00	14.40	2	1,509	0.13%
2023/11/24	0	0.00	5	15.25	14.80	-5	1,491	-0.34%
2023/11/22	16	15.71	0	0.00	15.85	16	1,456	1.10%
2023/11/21	5	15.00	1	14.90	14.85	4	1,432	0.28%
2023/11/16	0	0.00	8	14.89	15.30	-8	1,397	-0.57%
2023/11/15	3	14.10	36	14.18	14.20	-33	1,368	-2.41%
2023/11/14	21	13.46	29	13.75	13.85	-8	1,357	-0.59%
2023/11/13	30	12.90	32	13.52	13.70	-2	1,338	-0.15%
2023/11/10	45	14.00	20	14.20	14.10	25	1,300	1.92%
2023/11/09	26	15.34	2	14.95	14.55	24	1,279	1.88%
2023/11/08	0	0.00	5	16.25	15.90	-5	1,240	-0.40%
2023/11/07	7	15.68	3	15.78	15.85	4	1,219	0.33%
2023/11/06	3	16.50	0	0.00	16.50	3	1,174	0.26%
2023/11/03	0	0.00	2	15.05	15.00	-2	1,099	-0.18%
2023/11/02	2	15.15	0	0.00	15.30	2	1,081	0.18%
2023/10/31	0	0.00	20	16.18	16.30	-20	1,026	-1.95%
2023/10/30	20	16.18	32	16.20	15.95	-12	1,002	-1.20%
2023/10/27	27	17.28	11	17.54	16.80	16	973	1.64%
2023/10/26	17	17.51	10	18.18	18.05	7	929	0.75%
2023/10/25	10	16.25	15	16.38	18.15	-5	860	-0.58%
2023/10/24	20	16.15	25	16.29	16.50	-5	783	-0.64%
2023/10/23	27	16.93	22	17.27	17.25	5	723	0.69%
2023/10/20	22	16.28	27	17.01	17.50	-5	636	-0.78%
2023/10/19	25	14.65	0	0.00	16.05	25	531	4.70%
2023/10/17	0	0.00	10	14.50	14.70	-10	390	-2.56%
2023/10/16	2	13.20	0	0.00	13.40	2	336	0.59%
2023/10/13	0	0.00	1	13.40	13.40	-1	346	-0.29%
2023/10/12	0	0.00	1	12.80	12.85	-1	307	-0.33%
2023/10/05	2	11.05	0	0.00	11.05	2	272	0.73%
2023/08/29	0	10.95	0	0.00	11.00	0	346	0.00%
2023/08/10	2	11.08	0	0.00	11.10	2	434	0.46%
2023/07/28	6	12.30	0	0.00	12.35	6	479	1.25%
2023/07/21	0	12.90	0	0.00	12.50	0	461	0.00%
2023/07/14	0	0.00	1	12.10	12.15	-1	380	-0.26%
2023/07/13	2	11.88	0	0.00	11.90	2	383	0.52%
2023/07/12	1	12.65	1	12.60	12.05	0	394	0.00%
2023/07/11	0.1	11.75	0	0.00	11.55	0.1	388	0.03%
2023/07/05	0	0.00	1	12.10	12.20	-1	394	-0.25%
2023/06/13	0	11.40	0	0.00	11.40	0	505	0.00%
2023/06/12	1	11.45	0	0.00	11.35	1	511	0.20%
2023/06/08	1	11.75	0	0.00	11.70	1	522	0.19%
2023/05/31	0	0.00	1	11.90	12.00	-1	696	-0.14%
2023/05/30	1	12.15	0	0.00	12.10	1	727	0.14%
2023/05/24	0	0.00	5	12.40	12.20	-5	727	-0.69%
2023/05/17	0	0.00	6	11.78	11.70	-6	694	-0.86%
2023/05/16	1	11.70	18	11.73	11.70	-17	690	-2.46%
2023/05/15	18	11.81	0	0.00	11.70	18	687	2.62%
2023/05/12	0	0.00	6	12.12	12.20	-6	682	-0.88%
2023/05/11	2	11.60	0	0.00	11.65	2	646	0.31%
2023/05/10	0	0.00	5	10.55	10.60	-5	628	-0.80%
2023/05/09	5	10.90	10	10.61	10.60	-5	625	-0.80%
2023/05/08	10	10.98	0	0.00	10.95	10	622	1.61%
2023/04/21	0	0.00	6	11.20	11.20	-6	604	-0.99%
2023/04/20	11	11.22	3	11.27	11.20	8	601	1.33%
2023/04/18	0	0.00	28	11.58	11.60	-28	589	-4.75%
2023/04/17	16	11.31	20	11.10	11.15	-4	581	-0.69%
2023/04/14	1	11.40	9	11.60	11.45	-8	562	-1.42%
2023/04/13	41	11.77	3	11.60	11.70	38	555	6.85%
2023/04/11	3	12.10	45	12.08	12.05	-42	537	-7.81%
2023/04/10	20	11.96	0	0.00	11.95	20	532	3.76%
2023/04/07	25	12.06	0	0.00	12.00	25	528	4.73%
2023/04/06	0	0.00	20	12.23	12.20	-20	523	-3.82%
2023/03/31	0	11.95	26	11.92	11.95	-26	519	-5.01%
2023/03/30	14	12.01	0	0.00	12.00	14	516	2.71%
2023/03/28	2	12.50	0	0.00	12.30	2	505	0.40%
2023/03/27	6	12.25	5	12.35	12.75	1	500	0.20%
2023/03/24	32	12.70	0	0.00	12.25	32	495	6.45%
2023/03/23	1	13.00	2	12.90	12.90	-1	479	-0.21%
2023/03/22	2	12.20	0	0.00	12.90	2	437	0.46%
2023/03/21	0	0.00	2	11.45	11.75	-2	408	-0.49%
2023/03/20	2	11.13	0	0.00	11.30	2	399	0.50%
2023/03/16	0	0.00	17	11.22	11.20	-17	387	-4.39%
2023/03/15	10	11.10	29	11.18	11.10	-19	381	-4.99%
2023/03/14	16	11.21	30	11.26	11.10	-14	374	-3.74%
2023/03/13	25	11.25	28	11.10	11.00	-3	362	-0.83%
2023/03/10	25	12.00	2	11.70	11.55	23	348	6.59%
2023/03/09	30	12.70	60	12.58	12.45	-30	332	-9.03%
2023/03/08	21	12.86	22	13.04	13.05	-1	306	-0.33%
2023/03/07	60	13.19	15	13.20	13.35	45	288	15.59%
2023/03/06	23	13.91	0	0.00	13.90	23	244	9.42%
2023/03/01	0	0.00	3	11.55	11.55	-3	112	-2.68%
2023/01/16	0	9.80	0	0.00	9.62	0	75	0.03%
2022/12/14	0	0.00	10	10.05	10.15	-10	94	-10.64%
2022/12/13	10	10.28	0	0.00	10.15	10	94	10.62%
2022/11/03	0	9.48	0	0.00	9.35	0	179	0.00%
2022/09/08	0	0.00	1	10.40	10.30	-1	340	-0.29%
2022/09/07	1	10.15	0	0.00	10.20	1	336	0.30%
2022/08/29	0	0.00	1	10.35	10.30	-1	327	-0.31%
2022/08/26	1	10.75	0	0.00	10.60	1	328	0.30%
2022/08/10	0	0.00	3	10.57	10.45	-3	318	-0.94%
2022/08/08	0	0.00	5	10.85	10.70	-5	309	-1.61%
2022/08/05	3	10.40	1	10.60	10.80	2	305	0.66%
2022/08/04	2	10.65	2	11.20	10.70	0	295	0.00%
2022/08/03	6	11.02	5	11.10	11.10	1	276	0.36%
2022/08/02	5	10.10	0	0.00	10.10	5	247	2.02%
2022/07/11	0	0.00	3	9.21	9.52	-3	542	-0.55%
2022/07/08	3	9.43	0	0.00	9.44	3	582	0.51%
2022/06/30	0	0.00	2	9.16	9.00	-2	612	-0.33%
2022/06/24	0	0.00	5	9.31	9.17	-5	606	-0.82%
2022/06/23	5	9.20	0	0.00	9.14	5	604	0.83%
2022/06/21	0	0.00	1	9.86	9.90	-1	593	-0.17%
2022/06/20	2	10.20	0	0.00	10.50	2	579	0.34%
2022/06/16	0	0.00	3	9.65	9.67	-3	551	-0.54%
2022/06/02	1	10.10	0	0.00	10.10	1	541	0.18%
2022/06/01	0	0.00	11	10.04	10.05	-11	540	-2.03%
2022/05/31	3	10.00	0	0.00	10.00	3	539	0.56%
2022/05/30	8	10.10	0	0.00	10.10	8	538	1.49%
2022/05/26	0	0.00	13	10.15	10.20	-13	534	-2.43%
2022/05/25	13	10.01	0	0.00	10.25	13	533	2.44%
2022/05/24	0	0.00	3	10.28	10.00	-3	529	-0.57%
2022/05/23	0	0.00	7	9.68	10.30	-7	521	-1.34%
2022/05/20	3	9.36	0	0.00	9.39	3	513	0.58%
2022/05/19	3	9.29	0	0.00	9.39	3	510	0.59%
2022/05/16	0	0.00	3	9.51	9.22	-3	501	-0.60%
2022/05/13	3	9.22	14	9.36	9.40	-11	498	-2.21%
2022/05/12	9	9.81	0	0.00	9.18	9	495	1.82%
2022/05/11	5	10.20	15	10.10	10.05	-10	487	-2.05%
2022/05/10	9	10.22	5	10.40	10.65	4	479	0.83%
2022/05/09	10	10.70	11	10.48	10.50	-1	474	-0.21%
2022/05/06	6	11.32	14	11.30	11.20	-8	465	-1.72%
2022/05/05	5	11.21	16	11.70	11.30	-11	460	-2.39%
2022/05/04	12	11.36	8	11.45	11.40	4	450	0.89%
2022/05/03	1	11.60	39	11.54	11.60	-38	443	-8.58%
2022/04/29	14	10.87	0	0.00	10.90	14	431	3.25%
2022/04/28	20	10.95	1	11.00	10.95	19	421	4.51%
2022/04/27	30	10.95	4	11.12	11.05	26	412	6.30%
2022/04/26	1	12.60	10	12.45	11.90	-9	386	-2.34%
2022/04/25	15	11.94	30	12.53	12.60	-15	362	-4.13%
2022/04/22	32	11.86	0.1	11.88	12.10	31.9	330	9.65%
2022/04/21	5.1	12.70	0	0.00	12.70	5.1	282	1.82%
2022/04/14	0	0.00	1	10.40	11.05	-1	140	-0.71%
2022/04/13	1	9.93	4	10.06	10.30	-3	95	-3.13%
2022/04/12	0	0.00	2	9.69	9.40	-2	71	-2.78%
2022/03/24	0	0.00	0	8.83	8.84	0	60	0.00%
2022/03/23	2	8.84	0	0.00	8.84	2	61	3.23%
2022/03/21	0	8.80	0	0.00	8.68	0	63	0.00%
2022/03/15	0	0.00	0.2	8.51	8.51	-0.2	73	-0.30%
2022/03/11	0	8.48	0	0.00	8.45	0	73	0.01%
2022/01/06	0.1	9.94	0	0.00	8.99	0.1	115	0.04%
2021/12/06	0.2	8.50	0	0.00	8.43	0.2	100	0.17%
2021/11/29	0	8.68	0	0.00	8.40	0	97	0.00%
2021/11/26	0	8.75	0	0.00	8.68	0	97	0.00%
2021/11/11	0	0.00	5	9.21	9.20	-5	88	-5.63%
2021/05/10	1	9.06	0	0.00	9.01	1	81	1.22%
2021/03/22	0	9.51	0	0.00	9.58	0	126	0.00%
2021/01/11	0	0.00	5	9.55	9.61	-5	135	-3.70%
2020/12/25	3	9.70	0	0.00	10.25	3	93	3.21%
2020/12/22	1	9.60	0	0.00	9.25	1	68	1.45%
2020/09/11	0	0.00	19	8.64	8.70	-19	100	-18.95%
2020/09/08	0	0.00	1	8.70	8.71	-1	99	-1.01%
2020/09/03	17	8.68	0	0.00	8.67	17	100	16.86%
2020/09/02	2	8.60	0	0.00	8.67	2	101	1.98%
2020/08/31	1	8.43	0	0.00	8.43	1	103	0.97%
2020/08/13	0	0.00	5	8.70	8.60	-5	113	-4.41%
2020/08/12	5	8.71	0	0.00	8.72	5	113	4.39%
2020/03/20	0	0.00	3	7.18	7.18	-3	628	-0.48%
2020/02/26	0	0.00	4	11.35	11.05	-4	1,261	-0.32%
2020/02/21	2	11.25	0	0.00	11.15	2	1,318	0.15%
2020/01/20	0	0.00	1	11.70	11.75	-1	1,413	-0.07%
2020/01/17	1	11.70	0	0.00	11.70	1	1,405	0.07%
2020/01/14	0	0.00	1	11.80	11.95	-1	1,395	-0.07%
2020/01/13	1	11.50	0	0.00	11.55	1	1,387	0.07%
2020/01/09	0	0.00	10	11.95	12.10	-10	1,370	-0.73%
2020/01/07	0	0.00	4	12.45	12.45	-4	1,353	-0.30%
2020/01/02	0	0.00	6	13.05	12.85	-6	1,338	-0.45%
2019/12/31	11	13.06	0	0.00	13.00	11	1,332	0.83%
2019/12/30	10	13.07	1	12.95	12.95	9	1,325	0.68%
2019/12/25	4	13.35	0	0.00	13.30	4	1,294	0.31%
2019/12/24	0	0.00	5	12.75	12.80	-5	1,244	-0.40%
2019/12/10	0	0.00	25	13.16	13.20	-25	1,191	-2.10%
2019/12/09	25	13.99	0	0.00	13.80	25	1,171	2.13%
2019/11/29	0	0.00	2	16.50	15.85	-2	1,057	-0.19%
2019/11/28	39	16.64	36	16.32	16.50	3	999	0.30%
2019/11/27	52	15.02	52	15.63	15.70	0	742	0.00%
2019/11/26	0	0.00	10	14.25	14.30	-10	614	-1.63%
2019/11/25	10	14.21	1	14.10	14.30	9	631	1.42%
2019/11/21	12	13.81	21	13.82	14.00	-9	592	-1.52%
2019/11/20	8	14.76	8	14.61	14.60	0	545	0.00%
2019/11/19	3	14.30	7	14.76	15.45	-4	503	-0.79%
2019/11/18	14	14.60	0	0.00	14.45	14	451	3.10%
2019/11/14	0	0.00	5	12.90	12.90	-5	338	-1.48%
2019/11/11	5	11.55	0	0.00	11.80	5	297	1.68%
2019/11/07	0	0.00	1	10.10	10.10	-1	258	-0.39%
2019/11/04	0	0.00	3	10.35	10.35	-3	260	-1.15%
2019/11/01	0	0.00	12	10.32	10.30	-12	267	-4.48%
2019/10/31	0	0.00	7	10.37	10.35	-7	272	-2.57%
2019/10/30	0	0.00	1	10.50	10.50	-1	273	-0.37%
2019/10/02	3	11.45	0	0.00	11.40	3	270	1.11%
2019/10/01	7	11.37	0	0.00	11.40	7	271	2.58%
2019/09/26	12	11.62	2	11.55	11.60	10	275	3.63%
2019/09/20	0	11.75	0	0.00	11.15	0	224	0.00%
2019/09/18	0	11.20	0	0.00	11.10	0	223	0.00%
2019/09/02	3	11.17	0	0.00	11.20	3	177	1.69%
2019/08/30	1	10.95	0	0.00	10.80	1	167	0.60%
2019/08/29	0	0.00	2	11.25	11.30	-2	162	-1.23%
2019/08/28	2	10.30	0	0.00	10.85	2	131	1.52%
2019/08/26	0	0.00	10	9.61	9.71	-10	97	-10.25%
2019/08/08	0	9.75	0	0.00	9.65	0	101	0.00%
2019/07/03	0	0.00	26	11.35	11.40	-26	154	-16.79%
2019/06/21	3	11.35	0	0.00	11.35	3	188	1.59%
2019/06/20	0	0.00	5	11.30	11.25	-5	197	-2.53%
2019/06/17	6	11.20	0	0.00	11.30	6	286	2.09%
2019/06/13	4	11.40	0	0.00	11.30	4	317	1.26%
2019/06/12	6	11.35	0	0.00	11.40	6	318	1.88%
2019/06/11	8	11.30	0	0.00	11.35	8	322	2.48%
2019/06/10	4	11.08	0	0.00	11.10	4	323	1.24%
2019/05/09	0	0.00	18	11.62	11.55	-18	433	-4.15%
2019/05/07	8	12.25	5	12.25	12.15	3	427	0.70%
2019/05/02	15	12.33	0	0.00	12.70	15	418	3.59%
2019/04/26	0	0.00	10	12.54	12.40	-10	412	-2.43%
2019/04/25	4	12.73	8	12.72	12.70	-4	408	-0.98%
2019/04/22	0	0.00	6	12.63	12.70	-6	398	-1.50%
2019/04/18	20	12.73	0	0.00	12.55	20	395	5.06%
2019/04/17	0	0.00	2	12.65	12.65	-2	394	-0.51%
2019/04/10	0	0.00	8	12.85	12.90	-8	369	-2.17%
2019/04/09	16	12.93	8	13.06	13.10	8	367	2.17%
2019/03/29	0	12.60	0	0.00	12.70	0	342	0.00%
2019/03/25	10	13.00	0	0.00	12.90	10	342	2.92%
2019/03/22	0	0.00	6	13.70	13.35	-6	336	-1.79%
2019/03/19	6	12.65	0	0.00	12.45	6	265	2.26%
2019/03/12	0	0.00	1	12.30	12.15	-1	267	-0.37%
2019/03/08	0	0.00	20	11.57	11.65	-20	265	-7.52%
2019/03/07	0	0.00	4	11.70	11.70	-4	266	-1.50%
2019/03/06	2	12.00	0	0.00	11.80	2	266	0.75%
2019/03/05	2	12.25	11	11.71	11.95	-9	265	-3.38%
2019/02/27	0	0.00	1	12.50	12.10	-1	255	-0.39%
2019/02/25	0	0.00	14	12.11	12.05	-14	247	-5.65%
2019/02/21	15	12.44	0	0.00	12.40	15	245	6.10%
2019/02/20	12	11.00	0	0.00	11.75	12	218	5.48%
2019/02/18	2	10.75	0	0.00	10.90	2	206	0.97%
2019/02/15	0	0.00	5	11.00	10.70	-5	212	-2.35%
2019/02/14	22	10.84	0	0.00	10.95	22	212	10.33%
2019/01/10	1	11.00	0	0.00	10.90	1	259	0.39%
2019/01/09	0	0.00	3	11.00	10.95	-3	258	-1.16%
2018/12/28	2	10.80	6	10.67	10.80	-4	274	-1.46%
2018/12/26	1	10.85	0	0.00	10.70	1	278	0.36%
2018/12/25	1	10.65	6	10.50	10.80	-5	282	-1.77%
2018/12/24	6	10.75	0	0.00	10.75	6	283	2.12%
2018/12/21	2	10.65	10	10.43	10.65	-8	285	-2.80%
2018/12/20	3	10.82	0	0.00	10.75	3	286	1.05%
2018/12/18	7	11.12	0	0.00	11.10	7	314	2.22%
2018/12/12	5	11.79	5	11.55	11.35	0	297	0.00%
2018/12/11	6	11.19	5	11.55	11.55	1	281	0.36%
2018/12/07	0	0.00	6	10.55	10.65	-6	260	-2.31%
2018/12/06	2	10.50	0	0.00	10.50	2	262	0.76%
2018/12/04	6	11.29	0	0.00	11.30	6	265	2.26%
2018/11/29	0	0.00	5	10.30	10.25	-5	243	-2.05%
2018/11/21	5	10.30	0	0.00	10.30	5	258	1.93%
2018/10/23	2	9.45	2	9.42	9.40	0	215	0.00%
2018/09/27	0	0.00	14	10.55	10.60	-14	206	-6.77%
2018/09/26	12	10.33	4	10.59	10.75	8	205	3.90%
2018/09/20	0	0.00	8	10.30	10.25	-8	185	-4.30%
2018/09/19	6	10.30	0	0.00	10.30	6	187	3.21%
2018/09/04	3	12.30	3	12.20	12.10	0	197	0.00%
2018/07/04	0	0.00	21	13.16	13.20	-21	372	-5.64%
2018/06/06	21	14.45	0	0.00	14.50	21	776	2.70%
2018/05/28	0	0.00	1	13.35	13.40	-1	805	-0.12%
2018/05/25	0	0.00	2	13.50	13.40	-2	840	-0.24%
2018/05/22	0	0.00	10	13.15	12.90	-10	886	-1.13%
2018/05/18	0	0.00	11	12.86	12.90	-11	930	-1.18%
2018/05/17	16	12.78	0	0.00	12.85	16	959	1.67%
2018/05/15	4	13.00	0	0.00	12.95	4	973	0.41%
2018/05/14	0	0.00	2	12.80	12.95	-2	1,001	-0.20%
2018/05/09	3	13.80	2	13.65	13.55	1	1,032	0.10%
2018/05/08	2	13.55	0	0.00	13.65	2	1,083	0.18%
2018/04/24	0	0.00	3	13.60	13.50	-3	1,417	-0.21%
2018/04/20	3	14.35	0	0.00	14.30	3	1,672	0.18%
2018/04/16	10	14.80	0	0.00	14.70	10	1,823	0.55%
2018/04/03	2	15.05	2	15.00	14.70	0	2,421	0.00%
2018/03/26	2	14.70	4	14.65	14.65	-2	2,908	-0.07%
2018/03/23	0	0.00	4	14.58	14.55	-4	2,997	-0.13%
2018/03/22	5	15.64	2	15.70	15.00	3	3,274	0.09%
2018/03/21	3	15.90	8	15.77	15.90	-5	3,388	-0.15%
2018/03/20	27	16.14	35	15.97	15.85	-8	3,469	-0.23%
2018/03/19	0	0.00	1	14.90	15.45	-1	3,541	-0.03%
2018/03/16	3	15.38	3	15.13	15.10	0	3,604	0.00%
2018/03/15	22	15.25	17	14.81	15.60	5	3,590	0.14%
2018/03/14	10	14.20	1	14.00	14.20	9	3,546	0.25%
2018/03/13	1	13.90	2	14.00	13.90	-1	3,585	-0.03%
2018/03/12	14	14.33	19	14.33	13.90	-5	3,730	-0.13%
2018/03/09	7	14.38	0	0.00	14.40	7	3,875	0.18%
2018/03/08	0	0.00	16	14.50	14.35	-16	3,982	-0.40%
2018/03/07	42	14.51	35	14.58	14.40	7	4,012	0.17%
2018/03/06	11	14.65	0	0.00	14.40	11	4,019	0.27%
2018/03/02	0	0.00	2	15.05	14.90	-2	4,203	-0.05%
2018/03/01	2	14.90	0	0.00	14.90	2	4,284	0.05%
2018/02/27	0	0.00	20	15.13	15.00	-20	4,282	-0.47%
2018/02/26	1	14.80	0	0.00	14.80	1	4,246	0.02%
2018/02/23	17	15.44	16	15.50	15.25	1	4,238	0.02%
2018/02/22	19	15.13	5	15.17	15.05	14	4,208	0.33%
2018/02/21	10	15.08	7	15.03	15.45	3	4,198	0.07%
2018/02/12	1	14.10	0	0.00	14.10	1	4,159	0.02%
2018/02/09	0	0.00	15	13.79	14.80	-15	4,151	-0.36%
2018/02/08	3	14.73	0	0.00	14.50	3	4,126	0.07%
2018/02/07	13	15.14	0	0.00	15.00	13	4,116	0.32%
2018/02/06	2	15.65	26	14.70	14.70	-24	4,132	-0.58%
2018/02/05	13	16.22	10	16.30	16.30	3	4,103	0.07%
2018/02/02	0	0.00	2	17.00	16.75	-2	4,096	-0.05%
2018/02/01	2	16.95	1	17.25	16.80	1	4,090	0.02%
2018/01/31	21	16.56	20	17.25	16.85	1	4,067	0.02%
2018/01/30	19	16.73	9	16.59	16.60	10	4,011	0.25%
2018/01/29	8	15.85	13	16.10	16.00	-5	3,968	-0.13%
2018/01/26	2	16.00	1	16.35	16.00	1	3,957	0.03%
2018/01/25	1	16.15	55	16.18	16.15	-54	3,931	-1.37%
2018/01/24	2	17.10	1	17.30	17.10	1	3,880	0.03%
2018/01/23	12	17.40	1	17.50	17.10	11	3,863	0.28%
2018/01/22	20	18.54	32	17.53	17.20	-12	3,825	-0.31%
2018/01/19	18	18.91	22	18.32	18.25	-4	3,762	-0.11%
2018/01/18	36	19.09	33	18.74	18.65	3	3,731	0.08%
2018/01/17	1	18.85	1	19.15	18.95	0	3,710	0.00%
2018/01/16	156	20.21	139	20.50	18.85	17	3,675	0.46%	大買/大賣/
2018/01/15	11	18.61	23	18.99	19.25	-12	3,443	-0.35%
2018/01/12	17	18.81	4	18.69	18.45	13	3,400	0.38%
2018/01/11	6	18.91	5	18.98	18.80	1	3,376	0.03%
2018/01/10	18	18.88	27	19.02	18.70	-9	3,348	-0.27%
2018/01/09	4	18.54	30	18.54	18.25	-26	3,263	-0.80%
2018/01/08	43	19.50	52	19.23	18.45	-9	3,224	-0.28%
2018/01/05	44	20.02	12	19.98	20.00	32	3,126	1.02%
2018/01/04	28	19.38	33	19.60	20.35	-5	2,999	-0.17%
2018/01/03	41	18.72	14	18.63	18.50	27	2,817	0.96%
2018/01/02	10	18.15	20	17.93	19.05	-10	2,728	-0.37%