永捷 (4714)-永豐金-彰化券商分點個股進出

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
20.00
漲跌
▼0.25
漲幅
-1.23%
成交量
3,313張
產業
上櫃化工類股
136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－永豐金-彰化券商分點個股進出

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-彰化券商分點個股進出
永豐金-彰化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
2024/04/26	4	20.06	1	19.95	20.00	3	14,890	0.02%
2024/04/25	21	20.88	1	20.90	20.25	20	14,841	0.13%
2024/04/24	1	20.02	3	20.13	20.55	-2	14,771	-0.01%
2024/04/23	1	19.31	0	0.00	19.70	1	14,627	0.01%
2024/04/19	1	20.10	6	19.80	19.50	-5	14,502	-0.03%
2024/04/18	0	20.50	0	0.00	20.40	0	14,417	0.00%
2024/04/17	1	20.80	4	20.84	20.80	-3	14,364	-0.02%
2024/04/16	8	20.36	7	19.86	19.95	1	14,312	0.01%
2024/04/15	4	21.38	1	21.90	21.25	3	14,175	0.02%
2024/04/12	2	22.52	0	0.00	22.30	2	14,070	0.01%
2024/04/11	5	23.05	6	22.82	22.70	-1	13,992	-0.01%
2024/04/10	29	22.23	1	22.30	22.30	28	13,756	0.20%
2024/04/09	51	22.46	0	0.00	22.25	51	13,680	0.37%
2024/04/08	5	22.99	2	23.15	23.00	3	13,531	0.02%
2024/04/03	22	22.64	0	0.00	22.75	22	13,308	0.17%
2024/04/02	13	22.86	4	22.90	22.95	9	13,193	0.07%
2024/04/01	17	22.99	4	23.30	22.85	13	12,994	0.10%
2024/03/29	3	22.68	1	22.25	22.10	2	12,758	0.02%
2024/03/28	10	23.51	6	23.67	22.50	4	12,609	0.03%
2024/03/27	7	22.34	9	22.76	22.90	-2	11,844	-0.02%
2024/03/26	4	22.42	3	21.88	21.05	1	11,505	0.01%
2024/03/25	5	22.90	1	22.60	22.60	4	11,366	0.04%
2024/03/22	3.5	23.40	12	22.81	22.60	-8.5	11,116	-0.08%
2024/03/21	2	23.39	12	22.76	23.00	-10	10,689	-0.09%
2024/03/20	9.5	23.16	0	0.00	23.40	9.5	10,459	0.09%
2024/03/19	0	22.50	12	22.55	22.70	-12	10,056	-0.12%
2024/03/18	5	23.35	1.2	23.30	22.90	3.8	9,789	0.04%
2024/03/15	31	22.80	25	22.68	22.65	6	9,190	0.07%
2024/03/14	0	0.00	7	22.00	22.00	-7	7,989	-0.09%
2024/03/13	15	21.09	24.1	20.09	20.00	-9.1	7,736	-0.12%
2024/03/12	30	21.81	4	21.49	21.55	26	7,475	0.35%
2024/03/08	2	22.65	0	0.00	22.20	2	6,980	0.03%
2024/03/07	0	0.00	0.2	24.65	24.65	-0.2	6,902	0.00%
2024/03/05	0	0.00	2	25.15	26.70	-2	6,686	-0.03%
2024/03/04	0	0.00	1	23.95	24.30	-1	6,652	-0.02%
2024/03/01	0	0.00	29	23.73	23.65	-29	6,621	-0.44%
2024/02/27	0	0.00	3	22.90	22.05	-3	6,519	-0.05%
2024/02/26	0	0.00	14.5	22.50	22.95	-14.5	6,430	-0.23%
2024/02/23	36	22.72	6.1	22.68	23.00	29.9	6,300	0.47%
2024/02/22	12	21.55	24	21.37	21.45	-12	6,018	-0.20%
2024/02/21	2	19.70	4	20.44	20.45	-2	5,832	-0.03%
2024/02/20	36.1	20.94	22	20.67	20.00	14.1	5,720	0.25%
2024/02/19	36.5	20.33	14	20.65	20.80	22.5	4,079	0.55%
2024/02/16	2	18.00	10	18.75	18.95	-8	3,185	-0.25%
2024/02/15	32	16.63	2	16.83	17.25	30	2,817	1.06%
2024/02/05	3	15.30	7.1	15.54	15.70	-4.1	2,238	-0.18%
2024/02/02	13	14.25	3.1	14.54	14.30	9.9	1,844	0.54%
2024/02/01	4	14.18	4.3	14.01	13.95	-0.3	1,681	-0.02%
2024/01/31	0	0.00	0.3	13.80	13.80	-0.3	1,634	-0.02%
2024/01/25	0	13.55	0	0.00	13.65	0	1,616	0.00%
2024/01/24	0	13.80	0	0.00	13.70	0	1,604	0.00%
2024/01/23	2	14.25	2	14.20	14.30	0	1,483	0.00%
2024/01/18	0	13.35	0	0.00	13.05	0	1,309	0.00%
2024/01/15	0	13.00	0	0.00	13.05	0	1,554	0.00%
2024/01/12	0.7	12.85	0	0.00	12.75	0.7	1,589	0.04%
2024/01/11	0	12.90	0	0.00	12.85	0	1,629	0.00%
2024/01/09	0	13.05	0	0.00	13.05	0	1,707	0.00%
2024/01/02	0	13.75	0	0.00	13.60	0	2,156	0.00%
2023/12/29	0	0.00	1	13.65	13.55	-1	2,156	-0.05%
2023/12/28	0	13.50	0	0.00	13.60	0	2,145	0.00%
2023/12/27	0	13.65	0	0.00	13.55	0	2,146	0.00%
2023/12/22	0	0.00	1	13.55	13.45	-1	2,129	-0.05%
2023/12/19	0.3	13.55	0	0.00	13.60	0.3	2,121	0.01%
2023/12/18	1	13.70	0	0.00	13.80	1	2,116	0.05%
2023/12/14	3	13.70	0	0.00	13.70	3	2,129	0.14%
2023/12/11	0.1	13.65	0	0.00	13.60	0.1	2,183	0.00%
2023/12/07	0	13.80	0	0.00	13.80	0	2,160	0.00%
2023/12/06	0	14.00	0	0.00	13.90	0	2,145	0.00%
2023/12/05	1	14.05	1	14.15	14.10	0	2,134	0.00%
2023/12/04	0	14.05	0	0.00	14.05	0	2,123	0.00%
2023/12/01	0.1	14.25	0	0.00	14.25	0.1	2,104	0.00%
2023/11/29	4	14.46	3	14.50	14.35	1	2,046	0.05%
2023/11/28	3	14.38	5	14.10	14.25	-2	1,957	-0.10%
2023/11/27	0	14.10	0	0.00	13.75	0	1,861	0.00%
2023/11/24	1	14.00	1	14.00	14.10	0	1,797	0.00%
2023/11/21	0.1	13.75	0	0.00	13.60	0.1	1,718	0.00%
2023/11/20	6	14.10	1	13.95	13.90	5	1,698	0.29%
2023/11/17	2	14.15	2	13.95	13.95	0	1,651	0.00%
2023/11/13	0.1	13.20	0	0.00	13.05	0.1	1,583	0.00%
2023/11/10	1.1	13.51	0	0.00	13.50	1.1	1,568	0.07%
2023/11/02	0	0.00	1	13.40	13.50	-1	1,583	-0.06%
2023/11/01	0	0.00	1	13.25	13.35	-1	1,589	-0.06%
2023/10/30	5	13.70	0	0.00	13.65	5	1,629	0.31%
2023/10/25	0	0.00	8	13.93	13.90	-8	1,588	-0.50%
2023/10/24	3	13.95	1	13.80	14.25	2	1,576	0.13%
2023/10/23	10	14.45	12	14.42	14.00	-2	1,541	-0.13%
2023/10/20	11	14.03	4	13.80	13.90	7	1,379	0.51%
2023/10/19	1	13.95	0	0.00	13.85	1	1,365	0.07%
2023/10/17	1	13.80	0.3	13.80	13.85	0.8	1,363	0.06%
2023/10/12	1.1	13.25	0	0.00	13.40	1.1	1,416	0.07%
2023/10/11	1	14.35	4	14.18	14.05	-3	1,359	-0.22%
2023/10/06	3	13.58	4	13.94	13.85	-1	1,232	-0.08%
2023/09/22	0.1	13.15	0	0.00	13.15	0.1	1,096	0.00%
2023/09/21	1	13.15	0	0.00	13.20	1	1,092	0.09%
2023/09/20	1.1	13.20	42	13.27	13.40	-41	1,085	-3.77%
2023/09/19	42.1	13.80	0	0.00	13.35	42.1	1,080	3.89%
2023/09/05	0	12.75	0	0.00	13.05	0	982	0.00%
2023/08/29	0	0.00	7	12.40	12.45	-7	1,097	-0.64%
2023/08/28	7	12.84	0	0.00	12.50	7	1,095	0.64%
2023/08/23	0	0.00	3	12.50	12.45	-3	1,153	-0.26%
2023/08/18	1	12.50	0	0.00	12.55	1	1,158	0.09%
2023/08/17	2	12.50	0	0.00	12.55	2	1,156	0.17%
2023/08/15	0	12.55	0	0.00	12.50	0	1,150	0.00%
2023/08/14	0	12.68	0	0.00	12.40	0	1,149	0.00%
2023/08/11	1	13.15	1	12.95	12.75	0	1,133	0.00%
2023/08/10	3	13.10	1	13.10	13.10	2	1,117	0.18%
2023/08/09	1	13.70	0	0.00	13.30	1	1,103	0.09%
2023/08/07	0	0.00	5	13.70	13.75	-5	1,087	-0.46%
2023/08/04	7	13.79	5	14.10	13.85	2	1,070	0.19%
2023/08/02	0	0.00	5	13.10	13.05	-5	1,000	-0.50%
2023/08/01	5	13.26	5	13.18	13.20	0	995	0.00%
2023/07/31	4	13.11	1	13.20	13.00	3	990	0.30%
2023/07/28	1	13.65	1	13.50	13.40	0	972	0.00%
2023/07/26	0	0.00	3	13.55	13.80	-3	946	-0.32%
2023/07/25	1	13.85	3	13.90	13.50	-2	943	-0.21%
2023/07/24	1	13.15	1	12.85	13.25	0	935	0.00%
2023/07/21	1	13.05	1	13.35	13.10	0	918	0.00%
2023/07/20	5	13.14	5	13.29	13.20	0	908	0.00%
2023/07/19	1	13.20	1	12.80	12.80	0	872	0.00%
2023/07/18	2	13.23	1	13.25	13.15	1	847	0.12%
2023/07/17	4	12.90	6	13.20	13.25	-2	736	-0.27%
2023/07/12	0	0.00	12	11.86	11.80	-12	723	-1.66%
2023/07/11	2	12.00	1	11.95	11.90	1	720	0.14%
2023/07/10	1	12.05	0	0.00	12.00	1	722	0.14%
2023/07/07	0	0.00	5	12.05	11.90	-5	721	-0.69%
2023/07/06	1	12.30	1	12.30	12.25	0	713	0.00%
2023/07/05	1	12.45	9	12.39	12.30	-8	713	-1.12%
2023/07/03	6	12.48	0	0.00	12.45	6	707	0.85%
2023/06/29	0	0.00	0	12.15	12.20	0	687	0.00%
2023/06/28	1	12.20	1	12.20	12.15	0	686	0.00%
2023/06/27	1	12.30	1	12.30	12.15	0	686	0.00%
2023/06/26	3	12.32	1	12.30	12.30	2	682	0.29%
2023/06/21	2	12.45	1	12.50	12.40	1	684	0.15%
2023/06/20	5	12.47	1	12.35	12.45	4	682	0.59%
2023/06/15	2	12.35	0	0.00	12.30	2	673	0.30%
2023/06/14	1	12.45	0	0.00	12.40	1	671	0.15%
2023/06/08	2	12.90	0	0.00	12.85	2	656	0.30%
2023/06/07	6	13.07	0	0.00	13.05	6	648	0.93%
2023/06/05	7	13.44	3.1	13.57	13.40	3.9	604	0.65%
2023/06/01	1	12.50	0	0.00	12.40	1	518	0.19%
2023/05/30	3	12.50	3	13.20	12.45	0	506	0.00%
2023/05/22	3	12.20	15	12.20	12.25	-12	437	-2.74%
2023/05/12	3	12.00	0	0.00	12.05	3	420	0.71%
2023/05/09	4	12.00	0	0.00	11.95	4	408	0.98%
2023/05/05	3	12.20	0	0.00	12.15	3	400	0.75%
2023/05/04	3	12.25	0	0.00	12.15	3	399	0.75%
2023/05/03	2	12.25	0	0.00	12.15	2	396	0.50%
2023/04/28	0	0.00	10	12.45	12.45	-10	380	-2.62%
2023/04/26	0	0.00	1	12.05	12.35	-1	303	-0.33%
2023/04/24	6	12.32	0	0.00	12.20	6	281	2.13%
2023/04/21	4	11.93	0	0.00	11.95	4	257	1.55%
2023/04/18	0	0.00	3	12.10	12.35	-3	204	-1.47%
2023/04/10	0	0.00	1	11.30	11.20	-1	130	-0.77%
2023/03/27	1	11.25	0	0.00	11.25	1	122	0.81%
2023/03/24	0	11.15	0	0.00	11.10	0	121	0.00%
2023/03/23	0	10.85	0	0.00	10.90	0	115	0.00%
2023/03/22	0	10.75	0	0.00	10.80	0	117	0.00%
2023/03/21	0	10.75	0	0.00	10.75	0	116	0.00%
2023/03/20	0	10.90	0	0.00	10.75	0	116	0.00%
2023/03/15	0	10.95	0	0.00	10.85	0	107	0.00%
2023/03/13	0	11.00	0	0.00	10.85	0	106	0.01%
2023/03/08	0	11.20	0	0.00	11.00	0	109	0.00%
2023/02/20	3	10.85	0	0.00	10.85	3	105	2.84%
2023/02/15	0	0.00	0.1	10.50	10.55	-0.1	103	-0.13%
2023/01/12	0	10.95	0	0.00	10.35	0	104	0.00%
2023/01/03	0	10.65	0	0.00	10.45	0	112	0.00%
2022/12/30	0	0.00	1	10.50	10.50	-1	111	-0.89%
2022/12/27	0	10.55	0	0.00	10.55	0	113	0.00%
2022/12/23	3	10.50	0	0.00	10.50	3	115	2.60%
2022/12/16	0	11.15	3	11.10	10.95	-3	132	-2.26%
2022/12/12	0	11.00	0	0.00	10.95	0	131	0.00%
2022/12/02	1	11.20	0	0.00	11.20	1	138	0.72%
2022/11/24	0	10.90	0	0.00	10.90	0	137	0.00%
2022/11/14	0	11.00	0	0.00	10.60	0	141	0.00%
2022/11/02	3	10.48	0	0.00	10.50	3	166	1.80%
2022/09/28	0	0.00	2	11.10	10.90	-2	198	-1.01%
2022/09/15	0	0.00	0	12.20	12.15	0	228	-0.01%
2022/08/25	0	12.65	0	0.00	12.65	0	347	0.00%
2022/08/11	0	12.62	3	12.55	12.60	-3	461	-0.65%
2022/08/05	0	0.00	0	12.30	12.25	0	497	0.00%
2022/07/26	0	12.65	0	12.23	12.20	0	547	0.00%
2022/07/14	3	11.80	0	0.00	11.80	3	587	0.51%
2022/06/06	0	0.00	5.2	14.40	14.30	-5.2	707	-0.73%
2022/05/23	0	0.00	13	14.21	14.15	-13	708	-1.84%
2022/05/20	10	14.19	0	0.00	14.15	10	695	1.44%
2022/05/17	0	0.00	3	13.30	13.55	-3	677	-0.44%
2022/05/13	1	13.20	0	0.00	13.15	1	675	0.15%
2022/05/12	0	13.70	3	13.10	13.15	-3	669	-0.45%
2022/05/10	0	0.00	1	13.60	13.75	-1	651	-0.15%
2022/05/09	0	0.00	22	13.40	13.45	-22	652	-3.37%
2022/05/04	2	13.25	0	0.00	13.25	2	661	0.30%
2022/04/27	1	12.90	0	0.00	12.85	1	710	0.14%
2022/04/21	0	0.00	1	13.65	13.60	-1	760	-0.13%
2022/04/19	0	0.00	2	13.65	13.70	-2	773	-0.26%
2022/04/18	19	13.30	0	0.00	13.20	19	791	2.40%
2022/04/15	2	13.40	0	0.00	13.45	2	799	0.25%
2022/03/24	0	0.00	2	13.75	13.70	-2	921	-0.22%
2022/03/23	0	13.95	0.6	13.90	13.80	-0.6	958	-0.06%
2022/03/18	0	0.00	12	13.51	13.95	-12	1,294	-0.93%
2022/03/17	2	13.30	0	0.00	13.30	2	1,422	0.14%
2022/03/16	0	14.20	0	0.00	13.15	0	1,603	0.00%
2022/03/14	0	13.83	0	0.00	13.50	0	1,631	0.00%
2022/03/11	0	13.10	0	0.00	13.10	0	1,638	0.00%
2022/03/08	12	12.95	0	0.00	12.65	12	1,657	0.72%
2022/03/07	1	12.95	0	0.00	13.00	1	1,644	0.06%
2022/02/15	0	0.00	1	14.30	14.20	-1	2,327	-0.04%
2022/01/25	1	13.20	0	0.00	13.25	1	3,045	0.03%
2022/01/17	0	14.30	0	0.00	14.15	0	3,137	0.00%
2022/01/14	3	13.55	3	13.60	13.65	0	3,132	0.00%
2022/01/13	1	13.85	2	13.85	13.85	-1	3,135	-0.03%
2022/01/11	2	14.05	0	0.00	14.10	2	3,149	0.06%
2022/01/07	5	14.30	0	0.00	14.30	5	3,243	0.15%
2022/01/05	0	0.00	2.1	14.55	14.35	-2.1	3,888	-0.05%
2022/01/04	0	0.00	1	14.60	14.55	-1	3,879	-0.03%
2021/12/30	2	14.88	0	0.00	14.85	2	3,886	0.05%
2021/12/28	2	14.70	0	0.00	14.55	2	3,868	0.05%
2021/12/27	0	0.00	1	14.70	14.70	-1	3,866	-0.03%
2021/12/21	3	14.43	1	14.40	14.45	2	3,877	0.05%
2021/12/16	4	14.84	1	14.80	14.75	3	3,883	0.08%
2021/12/14	0	0.00	7	15.36	15.40	-7	3,754	-0.19%
2021/12/13	2	14.88	22	15.14	15.20	-20	3,781	-0.53%
2021/12/10	1	15.00	3.9	14.80	14.70	-2.9	4,151	-0.07%
2021/12/09	1	14.05	0	0.00	14.05	1	4,282	0.02%
2021/12/03	6	14.10	1	14.15	14.10	5	4,295	0.12%
2021/11/30	0	0.00	4	14.38	14.20	-4	4,271	-0.09%
2021/11/26	2	14.30	0	0.00	14.35	2	4,240	0.05%
2021/11/25	2	14.90	0	0.00	14.75	2	4,200	0.05%
2021/11/24	0	14.90	1	15.05	15.05	-1	4,178	-0.02%
2021/11/23	2	15.15	1	14.60	14.50	1	4,130	0.02%
2021/11/22	0	0.00	6	15.38	15.45	-6	4,029	-0.15%
2021/11/19	4	14.95	22	15.35	15.00	-18	3,938	-0.46%
2021/11/18	2	14.48	1	14.50	14.50	1	3,724	0.03%
2021/11/17	0	0.00	2	14.90	14.85	-2	3,697	-0.05%
2021/11/16	4	14.75	0	0.00	14.65	4	3,658	0.11%
2021/11/15	3	14.60	3.3	14.71	14.75	-0.3	3,621	-0.01%
2021/11/12	3	14.23	0	0.00	14.25	3	3,583	0.08%
2021/11/11	2	14.80	2	14.60	14.50	0	3,544	0.00%
2021/11/10	0	14.95	0	0.00	14.80	0	3,500	0.00%
2021/11/09	3	14.77	0	0.00	14.90	3	3,405	0.09%
2021/11/05	3	14.35	16	14.59	14.60	-13	3,235	-0.40%
2021/11/01	0	14.10	0	0.00	13.95	0	2,884	0.00%
2021/10/28	1	13.85	0	0.00	13.80	1	2,862	0.03%
2021/10/25	0	0.00	5	14.00	14.25	-5	2,817	-0.18%
2021/10/22	0	0.00	1	13.50	13.50	-1	2,768	-0.04%
2021/10/20	3	13.75	1	13.60	13.55	2	2,758	0.07%
2021/10/19	1	13.60	1	13.65	13.65	0	2,751	0.00%
2021/10/18	1	13.60	0	0.00	13.50	1	2,754	0.04%
2021/10/15	7	13.95	1	13.80	13.75	6	2,752	0.22%
2021/10/14	13	14.28	14	14.69	14.00	-1	2,684	-0.04%
2021/10/13	5	14.55	0	0.00	14.15	5	2,369	0.21%
2021/10/12	0	0.00	6	14.10	13.70	-6	2,110	-0.28%
2021/10/07	0	0.00	1	13.75	13.70	-1	2,129	-0.05%
2021/10/06	2	13.73	3	13.88	13.45	-1	2,195	-0.05%
2021/10/05	1	13.70	1	13.65	13.60	0	2,257	0.00%
2021/09/23	0	0.00	6	14.20	14.25	-6	3,697	-0.16%
2021/09/22	0	0.00	3	14.30	14.10	-3	3,997	-0.08%
2021/09/17	9	13.75	11	13.75	14.25	-2	3,984	-0.05%
2021/09/16	1	14.75	1	14.40	14.20	0	3,945	0.00%
2021/09/15	19	15.13	5	15.05	15.05	14	3,803	0.37%
2021/09/14	2	14.90	14	14.48	14.35	-12	3,329	-0.36%
2021/09/13	0	0.00	14	13.44	13.75	-14	3,068	-0.46%
2021/09/03	10	12.90	0	0.00	12.80	10	3,817	0.26%
2021/08/31	0	12.90	3	12.87	12.90	-3	3,881	-0.08%
2021/08/27	0	12.70	0	0.00	12.70	0	3,888	0.00%
2021/08/24	3	12.30	0	0.00	12.10	3	3,905	0.08%
2021/08/20	0	0.00	2	11.90	11.80	-2	3,907	-0.05%
2021/08/19	1	11.90	0	0.00	11.90	1	3,899	0.03%
2021/08/18	1	12.00	0	0.00	12.40	1	3,891	0.03%
2021/08/13	1	12.95	0	0.00	12.90	1	3,869	0.03%
2021/08/11	1	13.60	1	13.90	13.40	0	3,850	0.00%
2021/08/09	0	0.00	4	13.35	13.30	-4	3,809	-0.10%
2021/08/06	1	13.55	0	0.00	13.40	1	3,806	0.03%
2021/08/02	0	0.00	5	13.55	13.45	-5	3,872	-0.13%
2021/07/29	1	13.75	0	0.00	13.70	1	3,871	0.03%
2021/07/26	1	13.75	0	0.00	13.65	1	3,851	0.03%
2021/07/23	2	13.75	0	0.00	13.85	2	3,864	0.05%
2021/07/22	1	13.75	1	13.95	13.70	0	3,879	0.00%
2021/07/21	2	13.85	0	0.00	13.80	2	3,857	0.05%
2021/07/20	0	0.00	3	14.38	14.35	-3	3,821	-0.08%
2021/07/19	0	0.00	4	14.83	14.85	-4	3,802	-0.11%
2021/07/14	2	14.45	5	14.40	14.40	-3	3,710	-0.08%
2021/07/13	7	14.22	0	0.00	14.15	7	3,700	0.19%
2021/07/12	16	14.85	0	0.00	14.65	16	3,638	0.44%
2021/07/09	12	15.24	14	15.75	14.90	-2	3,550	-0.06%
2021/07/08	1	14.90	6	14.95	15.20	-5	2,989	-0.17%
2021/07/07	2	13.90	2	14.20	14.10	0	2,773	0.00%
2021/07/06	6	13.88	0	0.00	13.80	6	2,745	0.22%
2021/07/05	11	14.08	0	0.00	14.05	11	2,725	0.40%
2021/07/01	13	14.50	6	14.80	14.45	7	2,627	0.27%
2021/06/30	17	15.25	9	15.17	15.15	8	2,509	0.32%
2021/06/29	13	14.33	0	0.00	14.65	13	2,051	0.63%
2021/06/24	0	0.00	3	13.70	13.80	-3	1,660	-0.18%
2021/06/23	1	13.50	0	0.00	13.50	1	1,645	0.06%
2021/06/21	1	13.90	0	0.00	14.05	1	1,553	0.06%
2021/06/18	35	14.39	9	14.34	14.50	26	1,471	1.77%
2021/06/17	3	13.95	26	14.00	14.20	-23	1,199	-1.92%
2021/05/10	0	0.00	5	13.10	13.20	-5	569	-0.88%
2021/04/28	1	13.20	3	13.05	13.35	-2	507	-0.39%
2021/04/23	0.7	12.65	0	13.05	12.65	0.7	478	0.15%
2021/04/22	0	0.00	11	13.05	12.70	-11	477	-2.31%
2021/04/20	1	12.90	1.5	12.85	12.85	-0.5	449	-0.11%
2021/04/19	5	12.85	2	12.90	12.85	3	447	0.67%
2021/04/16	0	0.00	102	12.63	12.75	-102	437	-23.29%	大賣/鉅額交易
2021/04/14	100	12.30	0.1	12.40	12.30	99.9	424	23.56%
2021/04/13	0	0.00	3	12.70	12.60	-3	421	-0.71%
2021/04/12	0	0.00	6.1	12.62	12.70	-6.1	422	-1.44%
2021/04/09	3	12.60	0	0.00	12.70	3	416	0.72%
2021/04/08	3	12.55	0.4	12.51	12.65	2.6	445	0.58%
2021/04/07	3	12.25	0	0.00	12.35	3	439	0.68%
2021/03/31	5	12.15	0	0.00	12.15	5	427	1.17%
2021/03/30	0	12.20	0	0.00	12.15	0	427	0.00%
2021/03/29	0	0.00	0	12.30	12.15	0	425	-0.01%
2021/03/24	10	12.20	0	0.00	12.25	10	425	2.35%
2021/03/16	5	11.95	0	0.00	12.10	5	403	1.24%
2020/12/30	3	12.60	0	0.00	12.55	3	434	0.69%
2020/12/28	1	12.15	0	0.00	12.20	1	422	0.24%
2020/12/21	1	12.15	0	0.00	12.15	1	426	0.23%
2020/12/17	1	12.30	0	0.00	12.20	1	442	0.23%
2020/12/09	0	0.00	1	12.35	12.35	-1	474	-0.21%
2020/12/03	1	12.80	0	0.00	12.80	1	615	0.16%
2020/12/02	0	0.00	2	13.00	13.00	-2	620	-0.32%
2020/11/30	0	0.00	10	13.00	13.15	-10	630	-1.59%
2020/11/23	2	12.80	0	0.00	12.70	2	663	0.30%
2020/11/18	0	0.00	4	12.70	12.70	-4	667	-0.60%
2020/11/03	0	0.00	2	11.85	11.85	-2	771	-0.26%
2020/10/28	0	0.00	0.2	12.20	12.10	-0.2	812	-0.02%
2020/10/27	12	12.41	1	12.35	12.40	11	817	1.34%
2020/10/23	1	12.80	0	0.00	12.75	1	841	0.12%
2020/10/21	2	12.75	0	0.00	12.70	2	925	0.22%
2020/10/19	0	0.00	2	12.90	12.90	-2	1,034	-0.19%
2020/10/16	3	12.85	0	0.00	12.75	3	1,095	0.27%
2020/10/15	2	12.85	0	0.00	12.95	2	1,169	0.17%
2020/10/14	0	0.00	2	12.75	12.70	-2	1,250	-0.16%
2020/10/06	3	13.45	0	0.00	13.40	3	1,881	0.16%
2020/09/25	2	13.15	2	13.25	13.10	0	2,506	0.00%
2020/09/24	0	0.00	4	13.48	13.40	-4	2,506	-0.16%
2020/09/23	0	0.00	4	13.75	13.75	-4	2,498	-0.16%
2020/09/22	4	14.00	0	0.00	13.90	4	2,498	0.16%
2020/09/16	6	14.15	0	0.00	14.10	6	2,492	0.24%
2020/09/11	3	14.35	0	0.00	14.35	3	2,486	0.12%
2020/09/10	0	0.00	3	15.10	15.15	-3	2,462	-0.12%
2020/09/09	3	14.15	0	0.00	14.30	3	2,365	0.13%
2020/09/07	2	15.05	0	0.00	15.05	2	2,345	0.09%
2020/08/21	0	0.00	0.1	14.30	14.25	-0.1	2,710	0.00%
2020/08/11	10	15.10	0	0.00	15.00	10	2,645	0.38%
2020/08/04	0	0.00	8	15.80	15.60	-8	2,732	-0.29%
2020/07/29	0	0.00	1	16.10	16.10	-1	2,857	-0.04%
2020/07/27	0	0.00	1	16.00	15.65	-1	3,048	-0.03%
2020/07/23	8	17.30	0	0.00	17.05	8	2,987	0.27%
2020/07/22	0	0.00	1	17.40	17.45	-1	2,935	-0.03%
2020/07/21	1	17.80	1	17.40	17.30	0	2,880	0.00%
2020/07/16	0	0.00	5	16.45	16.45	-5	2,509	-0.20%
2020/07/13	0	0.00	2	16.70	16.90	-2	2,447	-0.08%
2020/07/10	0	0.00	212	16.60	16.45	-212	2,219	-9.55%	大賣/鉅額交易
2020/07/09	10	15.15	0	0.00	15.35	10	1,781	0.56%
2020/07/08	100	15.20	0	0.00	15.25	100	1,832	5.46%
2020/07/07	90	15.46	1	15.60	15.60	89	1,824	4.88%
2020/07/06	2	14.95	0	0.00	15.05	2	1,730	0.12%
2020/06/18	2	14.95	0	0.00	14.95	2	1,724	0.12%
2020/06/12	0	0.00	1	14.00	14.30	-1	1,748	-0.06%
2020/06/11	1	14.30	0	0.00	14.25	1	1,746	0.06%
2020/06/09	0	0.00	1	15.50	15.50	-1	1,720	-0.06%
2020/06/08	2	15.50	0	0.00	15.50	2	1,734	0.12%
2020/06/05	0	0.00	2	15.38	15.40	-2	1,717	-0.12%
2020/06/04	14	15.80	2	16.20	15.50	12	1,700	0.71%
2020/06/03	3	15.58	2	15.90	15.90	1	1,594	0.06%
2020/06/02	0	0.00	4	15.23	15.70	-4	1,467	-0.27%
2020/05/29	1	14.25	0	0.00	14.25	1	1,364	0.07%
2020/05/12	6	14.11	0	0.00	14.10	6	1,413	0.42%
2020/05/05	2	16.00	23	15.98	15.95	-21	1,229	-1.71%
2020/05/04	31	16.33	6	16.33	15.95	25	1,196	2.09%
2020/04/30	0	0.00	1	14.75	14.95	-1	998	-0.10%
2020/04/16	1	14.50	0	0.00	14.50	1	1,370	0.07%
2020/04/13	0	0.00	3	14.17	14.00	-3	1,317	-0.23%
2020/04/07	0	0.00	6	11.75	12.20	-6	1,221	-0.49%
2020/04/01	6	11.68	0	0.00	11.60	6	1,218	0.49%
2020/03/27	0	0.00	3	11.45	11.50	-3	1,228	-0.24%
2020/03/26	2	11.20	0	0.00	11.30	2	1,218	0.16%
2020/03/25	3	11.25	0	0.00	11.15	3	1,216	0.25%
2020/03/18	0	0.00	0.1	11.30	11.30	-0.1	1,199	-0.01%
2020/03/16	3	12.15	6	12.05	12.10	-3	1,190	-0.25%
2020/03/13	3	12.25	0	0.00	12.25	3	1,185	0.25%
2020/03/09	0	0.00	35	14.61	14.60	-35	1,144	-3.06%
2020/03/04	3	14.75	0	0.00	14.70	3	1,141	0.26%
2020/03/03	6	14.90	0	0.00	14.85	6	1,140	0.53%
2020/03/02	26	14.77	0	0.00	14.65	26	1,141	2.28%
2020/02/27	13	15.20	38	15.20	14.95	-25	1,136	-2.20%
2020/02/26	25	15.09	0	0.00	15.05	25	1,118	2.24%
2020/02/25	0	0.00	2	15.00	15.00	-2	1,115	-0.18%
2020/02/17	0	0.00	8	15.35	15.25	-8	1,111	-0.72%
2020/02/14	8	15.85	0	0.00	15.60	8	1,124	0.71%
2020/01/30	5	15.20	22	15.24	15.20	-17	961	-1.77%
2020/01/20	0	0.00	13	16.76	16.80	-13	919	-1.41%
2020/01/17	5	16.55	0	0.00	16.35	5	880	0.57%
2020/01/16	3	16.43	0	0.00	16.40	3	865	0.35%
2020/01/15	10	16.70	15	16.80	16.65	-5	826	-0.61%
2020/01/14	15	16.58	0	0.00	16.55	15	774	1.94%
2020/01/10	1	16.90	13	16.87	16.85	-12	684	-1.75%
2020/01/09	0	0.00	18	16.10	16.10	-18	451	-3.98%
2019/11/22	0	0.00	1	14.20	14.15	-1	476	-0.21%
2019/11/14	2	14.45	0	0.00	14.50	2	540	0.37%
2019/11/07	3	14.35	0	0.00	14.35	3	529	0.57%
2019/11/05	0	0.00	3	14.85	14.70	-3	526	-0.57%
2019/10/08	3	13.90	0	0.00	13.85	3	690	0.43%
2019/10/04	0	0.00	3	14.75	14.00	-3	710	-0.42%
2019/09/26	3	13.80	0	0.00	13.80	3	803	0.37%
2019/09/06	3	14.55	0	0.00	14.60	3	830	0.36%
2019/09/02	10	14.50	0	0.00	14.50	10	835	1.20%
2019/08/26	2	14.00	0	0.00	13.95	2	872	0.23%
2019/08/19	1	14.75	1	14.90	14.95	0	1,001	0.00%
2019/08/05	2	14.10	0	0.00	14.00	2	1,011	0.20%
2019/07/29	2	15.00	0	0.00	15.00	2	1,091	0.18%
2019/07/24	10	14.55	0	0.00	14.60	10	1,118	0.89%
2019/07/23	3	14.47	0	0.00	14.40	3	1,131	0.27%
2019/07/22	2	14.80	0	0.00	14.80	2	1,137	0.18%
2019/07/18	1	15.10	2	15.15	15.10	-1	1,142	-0.09%
2019/07/17	1	15.55	0	0.00	15.55	1	1,133	0.09%
2019/07/15	2	17.00	2	17.20	17.25	0	1,136	0.00%
2019/07/11	1	16.85	0	0.00	16.85	1	1,143	0.09%
2019/07/10	0	0.00	9	17.10	17.05	-9	1,157	-0.78%
2019/07/09	9	16.98	0	0.00	17.00	9	1,186	0.76%
2019/07/08	3	17.12	0	0.00	17.00	3	1,196	0.25%
2019/07/04	2	17.45	31	16.62	17.10	-29	1,297	-2.24%
2019/06/28	10	16.10	0	0.00	16.05	10	1,400	0.71%
2019/06/27	20	16.10	0	0.00	16.10	20	1,493	1.34%
2019/06/12	0	0.00	2	16.35	16.40	-2	2,138	-0.09%
2019/06/03	1	17.00	0	0.00	16.70	1	2,220	0.05%
2019/05/29	1	16.85	5	16.75	17.05	-4	2,177	-0.18%
2019/05/24	15	16.17	10	16.38	16.50	5	2,147	0.23%
2019/05/10	1	15.80	1	16.00	16.00	0	2,319	0.00%
2019/05/09	0	0.00	4	16.25	16.20	-4	2,307	-0.17%
2019/05/08	0	0.00	10	16.60	16.70	-10	2,291	-0.44%
2019/05/07	0	0.00	1	16.85	16.80	-1	2,289	-0.04%
2019/05/06	3	16.83	0	0.00	16.90	3	2,288	0.13%
2019/05/02	10	16.40	0	0.00	16.45	10	2,248	0.44%
2019/04/24	0	0.00	1	16.85	16.50	-1	2,189	-0.05%
2019/04/23	0	0.00	10	16.75	16.75	-10	2,177	-0.46%
2019/04/19	3	16.90	0	0.00	17.10	3	2,160	0.14%
2019/04/16	0	0.00	2.8	16.82	16.75	-2.8	2,083	-0.14%
2019/04/11	13	17.77	27	17.48	17.45	-14	2,091	-0.67%
2019/04/10	10	17.10	0	0.00	17.15	10	2,014	0.50%
2019/04/09	0	0.00	5	16.80	17.00	-5	2,016	-0.25%
2019/04/08	7	17.11	0	0.00	16.95	7	2,101	0.33%
2019/04/03	10	17.40	16	17.37	17.40	-6	2,058	-0.29%
2019/04/02	14	17.38	10	17.56	17.20	4	1,996	0.20%
2019/04/01	17	17.02	12	17.29	17.15	5	1,914	0.26%
2019/03/29	15	16.25	15	16.54	16.60	0	1,818	0.00%
2019/03/27	0	0.00	5	16.15	16.25	-5	1,629	-0.31%
2019/03/26	5	16.35	30	16.12	16.05	-25	1,603	-1.56%
2019/03/25	0	16.15	0	0.00	16.15	0	1,549	0.00%
2019/03/22	0	0.00	5.6	16.01	16.00	-5.6	1,500	-0.37%
2019/03/21	10	15.50	8	15.49	15.50	2	1,350	0.15%
2019/03/19	0	0.00	11	14.23	14.20	-11	1,215	-0.91%
2019/03/18	30	14.35	2	14.45	14.30	28	1,190	2.35%
2019/03/15	0	0.00	17	13.98	14.05	-17	1,145	-1.48%
2019/03/14	9	14.00	46	13.90	13.90	-37	1,125	-3.29%
2019/03/13	0	0.00	10	13.90	13.90	-10	1,130	-0.88%
2019/03/11	6	13.63	0	0.00	13.55	6	1,116	0.54%
2019/03/08	2	13.10	2	13.35	13.35	0	1,137	0.00%
2019/03/05	0	0.00	9	13.55	13.55	-9	1,147	-0.78%
2019/03/04	49	13.81	0	0.00	13.60	49	1,151	4.26%
2019/02/27	20	13.80	0	0.00	13.60	20	1,145	1.75%
2019/02/26	0	0.00	80	13.68	13.55	-80	1,148	-6.97%
2019/02/25	0	0.00	15	13.75	13.75	-15	1,140	-1.31%
2019/02/22	0	0.00	2	14.20	13.85	-2	1,125	-0.18%
2019/02/21	0	0.00	1	13.65	13.65	-1	1,060	-0.09%
2019/02/20	22	14.02	20	13.80	13.80	2	1,054	0.19%
2019/02/19	15	13.90	10	13.85	13.85	5	1,043	0.48%
2019/02/18	11	13.75	11	13.66	13.65	0	1,049	0.00%
2019/02/15	28	13.74	0	0.00	13.65	28	1,060	2.64%
2019/02/14	10	14.10	40	13.85	13.70	-30	1,076	-2.79%
2019/02/13	1	14.25	0	0.00	13.95	1	1,110	0.09%
2019/02/12	32	13.46	2	13.25	13.30	30	1,063	2.82%
2019/02/11	0	0.00	2	13.35	13.30	-2	1,055	-0.19%
2019/01/30	0	0.00	0	12.75	12.75	0	1,017	0.00%
2019/01/25	5	12.90	0	0.00	12.90	5	1,009	0.50%
2019/01/24	2	12.65	0	0.00	12.65	2	1,003	0.20%
2019/01/23	2	12.70	0	0.00	12.70	2	1,010	0.20%
2019/01/22	2	12.90	6	12.95	12.80	-4	1,016	-0.39%
2019/01/18	15	13.00	0	0.00	12.85	15	999	1.50%
2019/01/09	1	12.85	0	0.00	12.85	1	969	0.10%
2019/01/07	0	0.00	2	13.15	13.25	-2	945	-0.21%
2019/01/04	2	12.50	10	12.45	12.50	-8	867	-0.92%
2019/01/03	10	12.85	0	0.00	12.75	10	882	1.13%
2019/01/02	50	12.96	0	0.00	12.80	50	880	5.68%
2018/12/28	1	12.40	0	0.00	12.80	1	841	0.12%
2018/12/27	0	0.00	3	12.80	12.55	-3	821	-0.37%
2018/12/06	2	11.80	0	0.00	11.80	2	772	0.26%
2018/12/05	0	0.00	32	12.62	12.50	-32	745	-4.29%
2018/12/04	22	13.37	1	13.25	13.20	21	725	2.89%
2018/12/03	1	12.90	0	0.00	12.95	1	701	0.14%
2018/11/28	0	0.00	3	12.65	12.70	-3	643	-0.47%
2018/11/27	10	12.55	4	12.65	12.55	6	635	0.94%
2018/11/23	0	0.00	4	12.64	12.60	-4	612	-0.65%
2018/11/20	6	12.80	0	0.00	12.60	6	620	0.97%
2018/11/16	10	13.00	0	0.00	12.90	10	617	1.62%
2018/11/15	1	12.65	0	0.00	13.10	1	597	0.17%
2018/11/13	2	13.00	0	0.00	13.10	2	545	0.37%
2018/11/12	2	13.25	8	13.38	13.10	-6	543	-1.10%
2018/11/09	0	0.00	3	12.80	12.80	-3	493	-0.61%
2018/10/26	1	11.00	0	0.00	11.00	1	517	0.19%
2018/10/25	1	11.15	1	11.70	11.15	0	520	0.00%
2018/10/12	1	10.40	0	0.00	10.95	1	500	0.20%
2018/10/08	1	12.55	0	0.00	12.55	1	464	0.22%
2018/10/05	1	12.55	0	0.00	12.75	1	467	0.21%
2018/09/19	0	0.00	5	13.90	13.70	-5	473	-1.06%
2018/09/18	2	12.90	0	0.00	12.90	2	443	0.45%
2018/08/29	0	0.00	20	13.73	13.75	-20	649	-3.08%
2018/08/24	0	0.00	10	13.30	13.20	-10	722	-1.38%
2018/08/23	0	0.00	16	13.09	13.45	-16	734	-2.18%
2018/08/21	0	0.00	11	12.81	13.10	-11	862	-1.27%
2018/08/17	3	12.95	0	0.00	13.10	3	862	0.35%
2018/08/16	1	12.70	0	0.00	12.60	1	835	0.12%
2018/08/13	2	12.75	0	0.00	12.85	2	835	0.24%
2018/08/08	0	0.00	20	14.05	14.15	-20	792	-2.52%
2018/08/07	0	0.00	10	14.15	14.10	-10	790	-1.27%
2018/08/02	0	0.00	11	14.37	14.35	-11	811	-1.36%
2018/07/19	3	14.42	0	0.00	14.40	3	810	0.37%
2018/07/18	0	0.00	1	14.95	15.00	-1	819	-0.12%
2018/07/16	3	14.95	0	0.00	14.90	3	835	0.36%
2018/07/04	3	14.37	0	0.00	14.35	3	903	0.33%
2018/06/26	0	0.00	1	15.05	15.00	-1	1,065	-0.09%
2018/06/25	2	15.20	0	0.00	15.20	2	1,066	0.19%
2018/06/22	1	15.20	0	0.00	15.40	1	1,132	0.09%
2018/06/14	1	15.70	0	0.00	15.70	1	1,284	0.08%
2018/06/12	2	16.40	3	16.50	16.15	-1	1,348	-0.07%
2018/06/07	0	0.00	1	15.60	15.60	-1	1,346	-0.07%
2018/06/06	1	15.65	0	0.00	15.60	1	1,342	0.07%
2018/06/05	1	16.50	13	16.34	15.95	-12	1,324	-0.91%
2018/05/31	1	15.60	0	0.00	15.65	1	1,229	0.08%
2018/05/30	1	16.00	0	0.00	16.00	1	1,216	0.08%
2018/05/29	2	15.50	13	15.19	15.60	-11	1,140	-0.97%
2018/05/15	2	13.93	0	0.00	13.90	2	1,095	0.18%
2018/05/11	7	14.74	0	0.00	14.35	7	1,125	0.62%
2018/05/03	2	14.90	0	0.00	14.90	2	1,126	0.18%
2018/04/12	10	16.00	1	15.85	15.85	9	1,500	0.60%
2018/04/10	2	16.10	2	16.20	16.10	0	1,580	0.00%
2018/04/09	0	0.00	2	16.65	16.05	-2	1,583	-0.13%
2018/04/03	0	0.00	2	16.40	16.25	-2	1,527	-0.13%
2018/03/28	0	0.00	0.1	15.35	15.45	-0.1	1,521	-0.01%
2018/03/27	4	16.10	4	16.18	15.65	0	1,513	0.00%
2018/03/26	0	0.00	1	15.60	15.60	-1	1,447	-0.07%
2018/03/23	0	0.00	1	15.40	15.40	-1	1,411	-0.07%
2018/03/22	0	0.00	1	15.70	15.35	-1	1,408	-0.07%
2018/03/21	1	15.80	0	0.00	15.60	1	1,393	0.07%
2018/03/20	2	15.60	0	0.00	15.65	2	1,351	0.15%
2018/03/19	0	0.00	1	15.35	15.10	-1	1,287	-0.08%
2018/03/16	3	14.83	0	0.00	14.70	3	1,236	0.24%
2018/03/15	0	0.00	4	15.20	15.30	-4	1,180	-0.34%
2018/02/27	1	14.45	1	14.35	14.30	0	1,299	0.00%
2018/02/26	2	14.50	0	0.00	14.50	2	1,317	0.15%
2018/02/23	1	14.45	0	0.00	14.35	1	1,357	0.07%
2018/02/21	2	13.75	0	0.00	13.90	2	1,418	0.14%
2018/02/12	0	0.00	1	13.80	13.80	-1	1,444	-0.07%
2018/02/06	2	14.35	0	0.00	13.90	2	1,540	0.13%
2018/02/05	0	0.00	3	15.25	15.20	-3	1,651	-0.18%
2018/02/01	1	15.80	0	0.00	15.70	1	1,851	0.05%
2018/01/23	3	15.63	0	0.00	15.60	3	2,252	0.13%
2018/01/17	2	16.80	1	16.95	16.60	1	2,279	0.04%
2018/01/15	0	0.00	3	17.55	17.40	-3	2,191	-0.14%
2018/01/12	2	16.73	1	17.10	16.55	1	2,121	0.05%
2018/01/11	2	16.70	2	17.00	16.80	0	2,071	0.00%
2018/01/08	1	16.30	0	0.00	16.35	1	2,044	0.05%
2018/01/05	1	16.45	0	0.00	16.60	1	2,024	0.05%
2018/01/04	1	16.40	3.1	16.75	16.75	-2.1	2,005	-0.10%