永捷 (4714)-富邦-羅東券商分點個股進出

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
22.60
漲跌
▼0.65
漲幅
-2.80%
成交量
56,542張
產業
上櫃化工類股▼0.03%
137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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/05/03	28.1	24.34	51	23.90	22.60	-22.9	15,703	-0.15%
2024/05/02	0	0.00	30	23.25	23.25	-30	14,788	-0.20%
2024/04/30	15	21.07	2	21.60	21.15	13	14,800	0.09%
2024/04/29	2	21.00	0	0.00	20.90	2	14,907	0.01%
2024/04/25	8	20.40	0	0.00	20.25	8	14,841	0.05%
2024/04/24	1	20.40	40	20.10	20.55	-39	14,771	-0.26%
2024/04/22	5	20.32	1	20.35	20.00	4	14,591	0.03%
2024/04/19	20	19.53	13	19.65	19.50	7	14,502	0.05%
2024/04/18	0	0.00	1	20.25	20.40	-1	14,417	-0.01%
2024/04/17	1	20.90	2	20.73	20.80	-1	14,364	-0.01%
2024/04/16	23	19.86	3	20.00	19.95	20	14,312	0.14%
2024/04/15	12	21.44	22	21.57	21.25	-10	14,175	-0.07%
2024/04/12	10	22.34	68	22.28	22.30	-58	14,070	-0.41%
2024/04/11	71	22.84	9	22.47	22.70	62	13,992	0.44%
2024/04/10	11	22.33	0	0.00	22.30	11	13,756	0.08%
2024/04/09	14	22.64	10	22.77	22.25	4	13,680	0.03%
2024/04/08	65	23.09	3	23.10	23.00	62	13,531	0.46%
2024/04/03	28	22.89	26	22.49	22.75	2	13,308	0.02%
2024/04/02	12	22.93	9	23.06	22.95	3	13,193	0.02%
2024/04/01	14	23.14	14	23.12	22.85	0	12,994	0.00%
2024/03/29	23	22.54	12	22.72	22.10	11	12,758	0.09%
2024/03/28	18	23.79	9	23.78	22.50	9	12,609	0.07%
2024/03/27	13	22.29	32	22.75	22.90	-19	11,844	-0.16%
2024/03/26	17	22.51	14	21.74	21.05	3	11,505	0.03%
2024/03/25	0	0.00	1	22.95	22.60	-1	11,366	-0.01%
2024/03/22	14	23.21	9	23.49	22.60	5	11,116	0.05%
2024/03/21	26	22.69	30	23.01	23.00	-4	10,689	-0.04%
2024/03/20	20	23.11	7	23.29	23.40	13	10,459	0.12%
2024/03/19	14	22.46	10.2	22.51	22.70	3.8	10,056	0.04%
2024/03/18	32	23.25	16	23.13	22.90	16	9,789	0.16%
2024/03/15	32	22.72	70.3	22.69	22.65	-38.3	9,190	-0.42%
2024/03/14	13.2	21.06	12.2	21.42	22.00	1	7,989	0.01%
2024/03/13	85	21.94	105	20.07	20.00	-20	7,736	-0.26%	大賣/
2024/03/12	47.7	21.77	31	22.51	21.55	16.7	7,475	0.22%
2024/03/11	0.5	22.30	2	22.20	23.00	-1.5	7,050	-0.02%
2024/03/08	3	22.50	0	0.00	22.20	3	6,980	0.04%
2024/03/07	3.5	24.65	3	24.66	24.65	0.5	6,902	0.01%
2024/03/06	6	26.94	5.3	27.12	27.35	0.7	6,770	0.01%
2024/03/05	1	25.55	6	26.70	26.70	-5	6,686	-0.08%
2024/03/04	0.2	24.00	1	24.30	24.30	-0.9	6,652	-0.01%
2024/03/01	12.5	24.00	15	23.36	23.65	-2.5	6,621	-0.04%
2024/02/29	1	23.35	3	22.35	23.55	-2	6,597	-0.03%
2024/02/27	3	22.15	4	21.76	22.05	-1	6,519	-0.02%
2024/02/26	0	0.00	3	22.85	22.95	-3	6,430	-0.05%
2024/02/23	26	22.22	24	22.79	23.00	2	6,300	0.03%
2024/02/22	7	21.55	7	21.39	21.45	0	6,018	0.00%
2024/02/21	13	20.28	1	20.00	20.45	12	5,832	0.21%
2024/02/20	91.3	21.00	154	20.32	20.00	-62.7	5,720	-1.10%	大賣/
2024/02/19	110.5	19.91	26.1	20.58	20.80	84.4	4,079	2.07%	大買/
2024/02/16	41	18.05	7.1	18.76	18.95	33.9	3,185	1.07%
2024/02/15	13	16.26	13.1	16.06	17.25	-0.1	2,817	0.00%
2024/02/05	6	15.33	11.2	15.30	15.70	-5.2	2,238	-0.23%
2024/02/02	3	14.28	13	14.42	14.30	-10	1,844	-0.54%
2024/02/01	0	0.00	4	14.05	13.95	-4	1,681	-0.24%
2024/01/31	4	13.80	0	0.00	13.80	4	1,634	0.24%
2024/01/23	0	0.00	1	13.90	14.30	-1	1,483	-0.07%
2024/01/22	0	0.00	2	13.78	13.75	-2	1,300	-0.15%
2024/01/12	0	0.00	2	12.75	12.75	-2	1,589	-0.13%
2024/01/09	1	13.05	5	13.12	13.05	-4	1,707	-0.23%
2024/01/03	11	13.35	0	0.00	13.30	11	2,019	0.54%
2023/12/29	5	13.60	0	0.00	13.55	5	2,156	0.23%
2023/12/27	0	0.00	2	13.60	13.55	-2	2,146	-0.09%
2023/12/25	5	13.43	2	13.45	13.40	3	2,140	0.14%
2023/12/22	2	13.50	1	13.45	13.45	1	2,129	0.05%
2023/12/19	0	0.00	2	13.65	13.60	-2	2,121	-0.09%
2023/12/15	1	13.60	0	0.00	13.45	1	2,115	0.05%
2023/12/12	2	13.75	0	0.00	13.70	2	2,197	0.09%
2023/12/08	10	13.65	0	0.00	13.75	10	2,176	0.46%
2023/12/06	5	13.95	0	0.00	13.90	5	2,145	0.23%
2023/12/04	0	0.00	15	14.20	14.05	-15	2,123	-0.71%
2023/12/01	3	14.25	1	14.25	14.25	2	2,104	0.10%
2023/11/29	5	14.45	3	14.45	14.35	2	2,046	0.10%
2023/11/28	7	14.34	0	0.00	14.25	7	1,957	0.36%
2023/11/27	6	14.15	3	13.80	13.75	3	1,861	0.16%
2023/11/24	3	13.80	5	14.03	14.10	-2	1,797	-0.11%
2023/11/21	3	13.70	2	13.75	13.60	1	1,718	0.06%
2023/11/20	2	13.93	4	13.99	13.90	-2	1,698	-0.12%
2023/11/15	5	13.55	5	13.55	13.65	0	1,602	0.00%
2023/11/10	2	13.60	0	0.00	13.50	2	1,568	0.13%
2023/11/09	0	13.65	0	0.00	13.70	0	1,560	0.00%
2023/11/03	3	13.60	0	0.00	13.60	3	1,583	0.19%
2023/10/17	0.3	14.00	0	0.00	13.85	0.3	1,363	0.03%
2023/10/16	0	13.80	0	0.00	13.80	0	1,334	0.00%
2023/10/13	0	0.00	10	13.90	13.55	-10	1,363	-0.73%
2023/10/12	2	13.15	55	13.34	13.40	-53	1,416	-3.74%
2023/10/11	3	14.13	6	14.29	14.05	-3	1,359	-0.22%
2023/10/06	0	0.00	3	14.00	13.85	-3	1,232	-0.24%
2023/09/20	0	0.00	1	13.35	13.40	-1	1,085	-0.09%
2023/09/15	1	13.30	1	13.05	13.30	0	998	0.00%
2023/09/14	1	12.70	0	0.00	12.70	1	971	0.10%
2023/08/31	1	12.55	0	0.00	12.65	1	1,017	0.10%
2023/08/24	3	12.50	0	0.00	12.45	3	1,153	0.26%
2023/08/21	3	12.65	0	0.00	12.50	3	1,153	0.26%
2023/08/14	5	12.40	0	0.00	12.40	5	1,149	0.43%
2023/08/09	10	13.70	0	0.00	13.30	10	1,103	0.91%
2023/08/07	0	0.00	0.1	13.60	13.75	-0.1	1,087	-0.01%
2023/08/04	0.1	14.10	0	0.00	13.85	0.1	1,070	0.01%
2023/08/02	2	13.00	0	0.00	13.05	2	1,000	0.20%
2023/07/26	0	0.00	1	13.80	13.80	-1	946	-0.11%
2023/07/25	0	13.55	6.2	13.80	13.50	-6.2	943	-0.66%
2023/07/18	1	13.80	2	13.11	13.15	-1	847	-0.12%
2023/07/17	12	13.25	1	13.25	13.25	11	736	1.49%
2023/07/13	1	12.15	0	0.00	12.05	1	729	0.14%
2023/07/11	1	12.10	0	0.00	11.90	1	720	0.14%
2023/07/10	0	0.00	4.6	12.09	12.00	-4.6	722	-0.63%
2023/07/06	4	12.30	0	0.00	12.25	4	713	0.56%
2023/07/04	0	0.00	2	12.45	12.50	-2	709	-0.28%
2023/07/03	6	12.45	0	0.00	12.45	6	707	0.85%
2023/06/29	5	12.30	0	0.00	12.20	5	687	0.73%
2023/06/26	0	0.00	1	12.30	12.30	-1	682	-0.15%
2023/06/13	0	0.00	1	12.60	12.55	-1	672	-0.15%
2023/06/12	5	12.60	0	0.00	12.50	5	668	0.75%
2023/06/07	3	13.25	0	0.00	13.05	3	648	0.46%
2023/06/05	2	13.60	0	0.00	13.40	2	604	0.33%
2023/06/02	4	12.45	0	0.00	12.50	4	527	0.76%
2023/05/31	0	0.00	12	12.50	12.55	-12	514	-2.33%
2023/05/30	40.3	12.64	0	0.00	12.45	40.3	506	7.95%
2023/04/27	0	0.00	1	12.60	12.85	-1	351	-0.28%
2023/04/26	1	12.45	0.1	12.25	12.35	0.9	303	0.31%
2023/04/18	0	0.00	10.3	12.35	12.35	-10.3	204	-5.06%
2023/04/06	0	11.20	0	11.20	11.20	0	129	0.00%
2023/03/29	0	0.00	0	11.08	11.15	0	125	-0.01%
2023/03/27	0	11.30	0	0.00	11.25	0	122	0.00%
2023/03/22	0	10.85	0	0.00	10.80	0	117	0.00%
2023/03/20	0	10.95	0	0.00	10.75	0	116	0.00%
2023/03/17	0	11.05	0	0.00	10.85	0	114	0.00%
2023/03/14	0	10.90	0	0.00	10.80	0	107	0.00%
2023/03/10	0	11.10	0	0.00	10.85	0	107	0.00%
2023/03/08	0	11.30	0	0.00	11.00	0	109	0.00%
2023/03/07	0	11.25	0	0.00	11.10	0	107	0.00%
2023/03/03	0	11.20	0	0.00	11.15	0	108	0.00%
2023/02/10	0	10.90	0	0.00	10.65	0	103	0.00%
2023/02/09	0	10.65	0	0.00	10.70	0	103	0.00%
2023/02/08	0	10.80	0	0.00	10.70	0	103	0.00%
2023/02/07	0	10.70	0	0.00	10.75	0	102	0.00%
2023/01/06	0	0.00	0	10.45	10.40	0	108	-0.03%
2022/12/01	0	0.00	0	11.25	11.25	0	137	-0.01%
2022/11/09	0	10.85	0	0.00	10.80	0	146	0.00%
2022/11/02	0.3	11.30	0	0.00	10.50	0.3	166	0.19%
2022/10/14	0	0.00	30	10.74	10.75	-30	179	-16.75%
2022/10/11	1	10.80	0	0.00	10.85	1	178	0.56%
2022/09/05	0	0.00	4	12.50	12.50	-4	289	-1.38%
2022/09/02	0	0.00	1	12.50	12.50	-1	299	-0.33%
2022/09/01	0	0.00	5	12.45	12.45	-5	306	-1.63%
2022/08/23	0	0.00	7	12.50	12.60	-7	353	-1.98%
2022/08/22	3	12.65	0	0.00	12.65	3	372	0.81%
2022/08/19	4	12.45	0	0.00	12.50	4	376	1.06%
2022/08/12	5	12.30	5	12.25	12.20	0	458	0.00%
2022/08/08	0	0.00	2	12.20	12.30	-2	483	-0.41%
2022/08/03	0	0.00	8	12.15	12.15	-8	522	-1.53%
2022/08/01	3	12.45	0	0.00	12.45	3	536	0.56%
2022/07/28	2	12.35	0	0.00	12.25	2	542	0.37%
2022/07/25	2	12.30	0	0.00	12.35	2	549	0.36%
2022/07/22	4	12.26	0	0.00	12.25	4	551	0.73%
2022/07/18	0	0.00	1	11.90	12.00	-1	573	-0.17%
2022/07/14	2	11.60	1	11.75	11.80	1	587	0.17%
2022/07/13	1	11.65	0	0.00	11.65	1	599	0.17%
2022/06/23	5	12.95	0	0.00	13.00	5	680	0.73%
2022/06/22	5	13.15	5	13.10	13.05	0	699	0.00%
2022/06/21	5	13.15	0	0.00	13.35	5	698	0.72%
2022/06/08	0	0.00	2	14.13	14.15	-2	701	-0.29%
2022/06/06	2	14.35	0	0.00	14.30	2	707	0.28%
2022/05/25	0	0.00	5	14.05	14.05	-5	708	-0.71%
2022/05/23	0	0.00	20	14.23	14.15	-20	708	-2.82%
2022/04/29	0	0.00	2	13.25	13.25	-2	682	-0.29%
2022/04/22	2	13.55	0	0.00	13.55	2	741	0.27%
2022/04/20	0	0.00	5	13.95	13.95	-5	766	-0.65%
2022/04/07	1	13.05	0	0.00	13.10	1	876	0.11%
2022/04/01	6	13.70	0	0.00	13.85	6	895	0.67%
2022/03/30	0	0.00	0.4	14.00	14.10	-0.4	918	-0.04%
2022/03/28	0	0.00	5	13.70	13.75	-5	913	-0.55%
2022/03/21	0	0.00	5	13.85	13.75	-5	1,173	-0.43%
2022/03/17	15	13.34	0	0.00	13.30	15	1,422	1.05%
2022/03/16	0	13.33	0	0.00	13.15	0	1,603	0.00%
2022/03/07	0	0.00	10	13.00	13.00	-10	1,644	-0.61%
2022/02/25	5	13.45	0	0.00	13.50	5	1,766	0.28%
2022/02/24	1	13.80	2	13.90	13.40	-1	1,866	-0.05%
2022/02/23	0	0.00	5	14.05	14.10	-5	1,949	-0.26%
2022/02/18	0	0.00	5	14.25	14.20	-5	2,219	-0.23%
2022/02/16	0	0.00	5	14.20	14.20	-5	2,287	-0.22%
2022/02/14	10	14.03	0	0.00	14.05	10	2,376	0.42%
2022/02/10	0	0.00	15	14.20	14.15	-15	2,573	-0.58%
2022/02/08	5	14.00	0	0.00	14.15	5	2,942	0.17%
2022/01/21	5	13.74	5	13.60	13.60	0	3,054	0.00%
2022/01/14	0	0.00	1	13.55	13.65	-1	3,132	-0.03%
2022/01/11	0.9	14.10	0	0.00	14.10	0.9	3,149	0.03%
2022/01/06	0	0.00	2	14.25	14.25	-2	3,626	-0.06%
2021/12/28	7	14.74	0	0.00	14.55	7	3,868	0.18%
2021/12/27	0	0.00	0.2	14.55	14.70	-0.2	3,866	-0.01%
2021/12/22	2	14.40	0	0.00	14.40	2	3,885	0.05%
2021/12/20	4	14.48	1	14.35	14.35	3	3,879	0.08%
2021/12/17	1	14.40	0	0.00	14.35	1	3,885	0.03%
2021/12/16	10	15.15	0	0.00	14.75	10	3,883	0.26%
2021/12/15	1	15.60	11	15.55	15.30	-10	3,838	-0.26%
2021/12/14	11	15.14	3	15.18	15.40	8	3,754	0.21%
2021/12/13	4	15.08	11	15.24	15.20	-7	3,781	-0.19%
2021/12/10	7	14.93	0	0.00	14.70	7	4,151	0.17%
2021/12/08	4	14.45	2	14.30	14.25	2	4,334	0.05%
2021/12/06	0	0.00	7	14.25	14.25	-7	4,303	-0.16%
2021/12/03	5	14.13	0	0.00	14.10	5	4,295	0.12%
2021/12/02	0	0.00	1	13.95	14.00	-1	4,294	-0.02%
2021/12/01	0	0.00	0.4	14.25	14.40	-0.4	4,276	-0.01%
2021/11/30	6	14.43	5	14.30	14.20	1	4,271	0.02%
2021/11/29	1	13.80	0	0.00	14.00	1	4,261	0.02%
2021/11/26	0	0.00	2	14.50	14.35	-2	4,240	-0.05%
2021/11/25	2	14.75	0	0.00	14.75	2	4,200	0.05%
2021/11/24	5	15.06	0	0.00	15.05	5	4,178	0.12%
2021/11/23	2	14.55	0	0.00	14.50	2	4,130	0.05%
2021/11/22	1	15.45	3	15.48	15.45	-2	4,029	-0.05%
2021/11/19	19	15.36	36	15.03	15.00	-17	3,938	-0.43%
2021/11/18	20	14.48	0	0.00	14.50	20	3,724	0.54%
2021/11/17	0	0.00	0	14.80	14.85	0	3,697	0.00%
2021/11/16	0	0.00	40	14.85	14.65	-40	3,658	-1.09%
2021/11/15	0	0.00	1	14.45	14.75	-1	3,621	-0.03%
2021/11/12	32	14.58	4	14.29	14.25	28	3,583	0.78%
2021/11/10	5	14.97	6	15.06	14.80	-1	3,500	-0.03%
2021/11/09	1	14.65	3	14.93	14.90	-2	3,405	-0.06%
2021/11/08	0	0.00	1	15.00	14.45	-1	3,316	-0.03%
2021/11/05	50	14.55	60	14.64	14.60	-10	3,235	-0.31%
2021/11/04	50	14.43	48	14.10	13.90	2	2,989	0.07%
2021/11/02	48	14.11	46	13.90	13.80	2	2,893	0.07%
2021/10/28	3	13.80	0	0.00	13.80	3	2,862	0.10%
2021/10/27	0	0.00	3	14.10	14.05	-3	2,850	-0.11%
2021/10/25	2	14.05	0	0.00	14.25	2	2,817	0.07%
2021/10/22	1	13.55	0	0.00	13.50	1	2,768	0.04%
2021/10/20	1	13.55	0	0.00	13.55	1	2,758	0.04%
2021/10/14	2	14.70	1	15.20	14.00	1	2,684	0.04%
2021/10/13	50	14.65	52	14.41	14.15	-2	2,369	-0.08%
2021/09/30	0	0.00	2	14.18	14.10	-2	3,038	-0.07%
2021/09/29	0	0.00	10	14.00	13.85	-10	3,052	-0.33%
2021/09/28	11	14.01	0	0.00	14.00	11	3,079	0.36%
2021/09/24	0.7	14.15	2	14.05	13.90	-1.3	3,245	-0.04%
2021/09/23	0	0.00	2	14.05	14.25	-2	3,697	-0.05%
2021/09/16	6	14.45	30	14.40	14.20	-24	3,945	-0.61%
2021/09/15	106	15.10	35	14.90	15.05	71	3,803	1.87%	大買/
2021/09/14	36	14.58	18	14.48	14.35	18	3,329	0.54%
2021/09/07	0	0.00	5	12.60	12.45	-5	3,785	-0.13%
2021/08/25	5	12.35	0	0.00	12.45	5	3,898	0.13%
2021/08/20	2	11.90	0	0.00	11.80	2	3,907	0.05%
2021/08/19	0	0.00	1	12.25	11.90	-1	3,899	-0.03%
2021/08/18	1	12.45	0	0.00	12.40	1	3,891	0.03%
2021/08/05	1	13.50	7	13.51	13.45	-6	3,812	-0.16%
2021/08/02	0	0.00	7	13.55	13.45	-7	3,872	-0.18%
2021/07/30	1	13.70	1	13.80	13.50	0	3,871	0.00%
2021/07/29	0	0.00	1	13.70	13.70	-1	3,871	-0.03%
2021/07/28	1	13.60	1	14.00	13.60	0	3,865	0.00%
2021/07/27	1	13.90	2.8	13.91	13.80	-1.8	3,855	-0.05%
2021/07/26	1	13.70	6	13.75	13.65	-5	3,851	-0.13%
2021/07/23	3	13.85	1	13.85	13.85	2	3,864	0.05%
2021/07/22	7	13.90	0	0.00	13.70	7	3,879	0.18%
2021/07/21	3	13.95	1	13.95	13.80	2	3,857	0.05%
2021/07/20	0	0.00	1	14.45	14.35	-1	3,821	-0.03%
2021/07/19	5	14.84	11	14.88	14.85	-6	3,802	-0.16%
2021/07/16	0	0.00	1	14.50	14.35	-1	3,739	-0.03%
2021/07/15	1	14.45	0	0.00	14.45	1	3,727	0.03%
2021/07/14	0	0.00	1	14.35	14.40	-1	3,710	-0.03%
2021/07/13	30	14.25	14	14.26	14.15	16	3,700	0.43%
2021/07/12	31	14.80	25	14.81	14.65	6	3,638	0.16%
2021/07/09	21	15.49	18.9	15.78	14.90	2.1	3,550	0.06%
2021/07/08	13	14.69	68	14.90	15.20	-55	2,989	-1.84%
2021/07/07	5	13.99	8	14.08	14.10	-3	2,773	-0.11%
2021/07/06	3	13.88	0	0.00	13.80	3	2,745	0.11%
2021/07/05	26	14.06	25	14.05	14.05	1	2,725	0.04%
2021/07/02	29	14.47	25	14.16	14.00	4	2,697	0.15%
2021/07/01	24	14.59	13.1	14.49	14.45	10.9	2,627	0.42%
2021/06/30	118	15.20	58	15.28	15.15	60	2,509	2.39%	大買/
2021/06/29	29	14.33	23	14.47	14.65	6	2,051	0.29%
2021/06/25	0	0.00	2	13.70	13.60	-2	1,680	-0.12%
2021/06/23	1	13.55	1	13.65	13.50	0	1,645	0.00%
2021/06/22	0	0.00	6	13.97	13.80	-6	1,607	-0.37%
2021/06/21	28	14.17	25	13.90	14.05	3	1,553	0.19%
2021/06/18	9	14.60	1	14.75	14.50	8	1,471	0.54%
2021/06/17	1	14.00	3	14.35	14.20	-2	1,199	-0.17%
2021/06/09	0	0.00	5	12.80	12.95	-5	757	-0.66%
2021/06/08	0	0.00	8	13.30	13.25	-8	737	-1.09%
2021/06/02	0	0.00	10	12.85	12.85	-10	673	-1.49%
2021/06/01	0	0.00	10	12.95	13.00	-10	659	-1.52%
2021/05/21	0	0.00	11	12.06	12.05	-11	636	-1.73%
2021/05/19	0	0.00	1	12.00	12.25	-1	643	-0.16%
2021/05/12	10	12.25	20	12.01	12.20	-10	624	-1.60%
2021/05/03	20	12.90	0	0.00	12.75	20	543	3.68%
2021/04/29	0	0.00	10	13.15	13.15	-10	536	-1.87%
2021/04/28	3	13.00	0	0.00	13.35	3	507	0.59%
2021/04/23	0	0.00	2	12.75	12.65	-2	478	-0.42%
2021/04/22	0	13.05	2	13.10	12.70	-2	477	-0.42%
2021/04/20	2	12.85	0	0.00	12.85	2	449	0.45%
2021/04/19	4	12.85	2	12.95	12.85	2	447	0.45%
2021/04/16	0	0.00	43	12.55	12.75	-43	437	-9.82%
2021/04/15	0	0.00	10	12.40	12.45	-10	422	-2.36%
2021/04/08	40	12.60	0	0.00	12.65	40	445	8.99%
2021/03/30	0	12.10	0	0.00	12.15	0	427	0.00%
2021/03/26	0	0.00	18	12.10	12.05	-18	429	-4.19%
2021/03/18	5.5	12.10	0	0.00	12.10	5.5	404	1.35%
2021/03/16	0	0.00	2	11.95	12.10	-2	403	-0.50%
2021/03/09	0.8	12.10	0	0.00	11.90	0.8	420	0.19%
2021/02/18	0	0.00	2	11.83	11.85	-2	451	-0.44%
2021/02/05	0	0.00	1	11.25	11.45	-1	454	-0.22%
2021/02/03	0	0.00	1	11.25	11.30	-1	454	-0.22%
2021/02/02	0	0.00	2	11.25	11.25	-2	454	-0.44%
2021/01/29	1	11.40	0	0.00	11.30	1	466	0.21%
2021/01/06	2	12.10	0	0.00	12.05	2	473	0.42%
2020/12/31	7	12.89	0	0.00	12.80	7	474	1.48%
2020/12/30	0	0.00	2	12.45	12.55	-2	434	-0.46%
2020/12/29	2	12.50	0	0.00	12.40	2	425	0.47%
2020/12/25	0	0.00	0.1	12.25	12.20	-0.1	416	-0.02%
2020/12/24	5	12.25	1	12.20	12.25	4	412	0.97%
2020/12/22	0	0.00	3	12.15	12.15	-3	419	-0.71%
2020/12/21	0	0.00	4	12.20	12.15	-4	426	-0.94%
2020/12/08	5	12.45	0	0.00	12.45	5	498	1.00%
2020/12/07	1	12.50	0	0.00	12.40	1	598	0.17%
2020/12/04	0	0.00	0	12.70	12.70	0	604	0.00%
2020/12/02	10	12.95	0	0.00	13.00	10	620	1.61%
2020/11/30	0	0.00	1	13.00	13.15	-1	630	-0.16%
2020/11/25	0	0.00	3	12.97	12.85	-3	657	-0.46%
2020/11/24	0	0.00	0	12.66	12.70	0	659	0.00%
2020/11/18	10	12.65	0	0.00	12.70	10	667	1.50%
2020/11/11	0	0.00	0	12.15	12.20	0	715	0.00%
2020/11/10	0	0.00	3	12.25	12.15	-3	717	-0.42%
2020/10/30	0	0.00	8.3	11.85	11.85	-8.3	798	-1.03%
2020/10/28	0.4	12.20	0	0.00	12.10	0.4	812	0.05%
2020/10/27	4	12.40	0	0.00	12.40	4	817	0.49%
2020/10/21	0.1	12.80	0	0.00	12.70	0.1	925	0.01%
2020/10/19	0	0.00	1	12.90	12.90	-1	1,034	-0.10%
2020/10/13	0	0.00	2	12.75	12.70	-2	1,535	-0.13%
2020/10/12	2	12.90	0	0.00	12.80	2	1,549	0.13%
2020/10/07	2	13.40	0	0.00	13.30	2	1,623	0.12%
2020/10/06	3	13.40	0	13.40	13.40	3	1,881	0.16%
2020/09/30	1	13.35	0	0.00	13.35	1	2,371	0.04%
2020/09/24	2	13.45	1	13.60	13.40	1	2,506	0.04%
2020/09/15	0	0.00	1	14.30	14.20	-1	2,484	-0.04%
2020/09/11	0	0.00	2	14.40	14.35	-2	2,486	-0.08%
2020/09/10	9	15.04	0	0.00	15.15	9	2,462	0.37%
2020/09/07	10	15.08	0	0.00	15.05	10	2,345	0.43%
2020/09/01	0	0.00	1	14.80	14.80	-1	2,368	-0.04%
2020/08/27	0	0.00	1	14.50	14.50	-1	2,617	-0.04%
2020/08/21	1	14.20	2	14.15	14.25	-1	2,710	-0.04%
2020/08/20	2	13.85	0	0.00	13.85	2	2,702	0.07%
2020/08/17	5	14.85	0	0.00	14.85	5	2,669	0.19%
2020/08/11	4	15.15	0	0.00	15.00	4	2,645	0.15%
2020/08/06	4	16.05	0	0.00	15.80	4	2,646	0.15%
2020/08/05	0	0.00	1	15.55	15.65	-1	2,700	-0.04%
2020/07/31	1	15.80	0	0.00	15.85	1	2,797	0.04%
2020/07/29	1	16.15	0	0.00	16.10	1	2,857	0.04%
2020/07/28	2	15.50	4	15.65	15.55	-2	3,058	-0.07%
2020/07/27	2	16.25	1	16.75	15.65	1	3,048	0.03%
2020/07/24	4	16.64	1	16.70	16.60	3	3,000	0.10%
2020/07/23	1	17.00	0	0.00	17.05	1	2,987	0.03%
2020/07/22	0	0.00	8	17.35	17.45	-8	2,935	-0.27%
2020/07/21	5	17.30	0	0.00	17.30	5	2,880	0.17%
2020/07/20	16	17.29	2	17.40	17.30	14	2,831	0.49%
2020/07/17	17	17.51	5	18.00	16.90	12	2,780	0.43%
2020/07/16	0	0.00	1	16.20	16.45	-1	2,509	-0.04%
2020/07/15	2	16.50	1	16.75	16.30	1	2,502	0.04%
2020/07/14	1	16.25	0	0.00	16.50	1	2,478	0.04%
2020/07/13	3	16.62	2	16.55	16.90	1	2,447	0.04%
2020/07/10	26	16.72	34	16.39	16.45	-8	2,219	-0.36%
2020/07/09	8	15.21	2	15.00	15.35	6	1,781	0.34%
2020/07/08	1	15.25	20	15.25	15.25	-19	1,832	-1.04%
2020/07/07	8	15.54	1	15.45	15.60	7	1,824	0.38%
2020/07/06	0	0.00	1	14.95	15.05	-1	1,730	-0.06%
2020/07/02	0	0.00	1	14.85	14.75	-1	1,723	-0.06%
2020/07/01	0	0.00	4	14.65	14.80	-4	1,722	-0.23%
2020/06/30	1	14.55	0	0.00	14.50	1	1,716	0.06%
2020/06/19	0	0.00	3	14.85	14.70	-3	1,723	-0.17%
2020/06/18	0	0.00	10	15.05	14.95	-10	1,724	-0.58%
2020/06/17	0	0.00	10	14.55	14.65	-10	1,718	-0.58%
2020/06/15	0	0.00	2	14.30	14.25	-2	1,747	-0.11%
2020/06/12	0	0.00	3	14.10	14.30	-3	1,748	-0.17%
2020/06/11	15	14.36	48	14.27	14.25	-33	1,746	-1.89%
2020/06/09	5	15.45	0	0.00	15.50	5	1,720	0.29%
2020/06/08	23	15.50	115	15.46	15.50	-92	1,734	-5.30%	大賣/
2020/06/05	4	15.31	5	15.30	15.40	-1	1,717	-0.06%
2020/06/04	15	16.10	3	15.95	15.50	12	1,700	0.71%
2020/06/03	25	15.74	0	0.00	15.90	25	1,594	1.57%
2020/06/02	3	15.28	0	0.00	15.70	3	1,467	0.20%
2020/05/21	0	0.00	1	14.25	14.25	-1	1,393	-0.07%
2020/05/15	0	0.00	6	13.83	13.85	-6	1,386	-0.43%
2020/05/08	5	16.25	0	0.00	15.80	5	1,325	0.38%
2020/05/07	5	15.95	5	16.15	16.15	0	1,281	0.00%
2020/05/06	5	16.00	0	0.00	15.95	5	1,258	0.40%
2020/05/05	5	15.85	10	16.00	15.95	-5	1,229	-0.41%
2020/05/04	0	0.00	5	16.37	15.95	-5	1,196	-0.42%
2020/04/28	5	14.95	0	0.00	14.85	5	997	0.50%
2020/04/23	1	14.50	1	14.55	14.40	0	1,048	0.00%
2020/04/22	3	14.50	3	14.30	14.30	0	1,061	0.00%
2020/04/21	0	0.00	10	14.00	14.25	-10	1,083	-0.92%
2020/04/17	13	14.45	0	0.00	14.20	13	1,152	1.13%
2020/04/09	13	12.40	0	0.00	12.45	13	1,235	1.05%
2020/04/06	0	0.00	5	11.55	11.60	-5	1,215	-0.41%
2020/03/30	0	0.00	1	11.40	11.40	-1	1,231	-0.08%
2020/03/27	11	11.55	0	0.00	11.50	11	1,228	0.90%
2020/03/17	5	11.60	0	0.00	11.40	5	1,193	0.42%
2020/03/13	5	11.80	5	11.85	12.25	0	1,185	0.00%
2020/03/11	10	14.60	0	0.00	14.40	10	1,148	0.87%
2020/03/03	21	14.90	0	0.00	14.85	21	1,140	1.84%
2020/02/27	1	15.10	1	15.10	14.95	0	1,136	0.00%
2020/02/21	0	0.00	5	15.40	15.35	-5	1,107	-0.45%
2020/02/18	9	15.30	0	0.00	15.25	9	1,109	0.81%
2020/02/17	1	15.40	0	0.00	15.25	1	1,111	0.09%
2020/02/14	1	15.75	1	15.90	15.60	0	1,124	0.00%
2020/02/13	0	0.00	5	15.30	15.60	-5	1,090	-0.46%
2020/02/11	1	15.30	0	0.00	15.30	1	1,066	0.09%
2020/02/10	0	0.00	1	15.65	15.80	-1	1,045	-0.10%
2020/02/06	0	0.00	1	15.90	15.95	-1	1,044	-0.10%
2020/02/05	1	15.75	0	0.00	15.60	1	1,035	0.10%
2020/02/04	0	0.00	2	15.55	15.75	-2	1,023	-0.20%
2020/01/31	5	15.25	0	0.00	15.25	5	976	0.51%
2020/01/30	0	0.00	1	15.20	15.20	-1	961	-0.10%
2020/01/20	0	0.00	22	16.40	16.80	-22	919	-2.39%
2020/01/16	1	16.50	0	0.00	16.40	1	865	0.12%
2020/01/15	26	16.80	4	16.79	16.65	22	826	2.66%
2020/01/14	50	16.65	6	16.50	16.55	44	774	5.68%
2020/01/13	9	16.63	2	16.65	16.60	7	744	0.94%
2020/01/10	4	16.89	4	16.83	16.85	0	684	0.00%
2020/01/08	0	14.60	0	0.00	14.65	0	426	0.01%
2020/01/02	0	0.00	1	14.85	14.85	-1	439	-0.23%
2019/12/30	1	14.80	0	0.00	14.80	1	508	0.20%
2019/12/25	1	14.85	0	0.00	14.70	1	502	0.20%
2019/12/24	0	0.00	1	14.50	14.50	-1	492	-0.20%
2019/12/19	0	0.00	2	14.55	14.60	-2	495	-0.40%
2019/12/17	2	14.85	0	0.00	14.65	2	494	0.40%
2019/12/16	1	14.70	0	0.00	14.80	1	484	0.21%
2019/11/28	0	0.00	0	14.30	14.25	0	478	-0.01%
2019/11/27	0	0.00	3	14.35	14.35	-3	481	-0.62%
2019/11/11	30	14.70	0	0.00	14.60	30	533	5.63%
2019/11/07	3	14.30	0	0.00	14.35	3	529	0.57%
2019/11/01	0	0.00	5	14.30	14.35	-5	516	-0.97%
2019/10/22	0	0.00	5	14.65	14.40	-5	540	-0.92%
2019/10/08	0	0.00	1	13.95	13.85	-1	690	-0.14%
2019/10/07	5	14.00	0	0.00	14.05	5	706	0.71%
2019/10/04	1	14.55	7	14.49	14.00	-6	710	-0.85%
2019/09/20	5	13.95	0	0.00	13.90	5	805	0.62%
2019/09/12	0	0.00	1	14.25	14.25	-1	820	-0.12%
2019/08/26	0	0.00	1	13.85	13.95	-1	872	-0.11%
2019/08/20	0	0.00	1	14.85	14.70	-1	964	-0.10%
2019/08/19	3	15.15	0	0.00	14.95	3	1,001	0.30%
2019/07/23	0	0.00	14	14.55	14.40	-14	1,131	-1.24%
2019/07/22	0	0.00	3	14.75	14.80	-3	1,137	-0.26%
2019/07/17	2	15.75	0	0.00	15.55	2	1,133	0.18%
2019/07/15	0	0.00	2	17.15	17.25	-2	1,136	-0.18%
2019/07/12	0	0.00	4	17.04	17.05	-4	1,139	-0.35%
2019/07/11	0	0.00	5	16.98	16.85	-5	1,143	-0.44%
2019/07/09	3	16.85	0	0.00	17.00	3	1,186	0.25%
2019/07/05	7	17.14	7	17.06	17.20	0	1,296	0.00%
2019/07/04	1	17.30	2	16.95	17.10	-1	1,297	-0.08%
2019/07/03	4	16.35	0	0.00	16.40	4	1,212	0.33%
2019/07/02	0	0.00	1	16.15	16.25	-1	1,260	-0.08%
2019/06/17	1	16.40	0	0.00	16.30	1	2,054	0.05%
2019/06/06	1	16.45	0	0.00	16.50	1	2,211	0.05%
2019/06/04	1	16.60	0	0.00	16.55	1	2,218	0.05%
2019/05/30	0	0.00	1	17.05	17.10	-1	2,200	-0.05%
2019/05/20	0	0.00	3	15.80	15.70	-3	2,228	-0.13%
2019/05/15	1	15.95	2	16.23	16.50	-1	2,260	-0.04%
2019/05/13	0	0.00	2	15.60	15.55	-2	2,289	-0.09%
2019/05/10	0	0.00	1	16.00	16.00	-1	2,319	-0.04%
2019/05/06	3	16.87	0	0.00	16.90	3	2,288	0.13%
2019/05/02	3	16.38	1	16.35	16.45	2	2,248	0.09%
2019/04/29	1	16.15	0	0.00	16.10	1	2,226	0.04%
2019/04/25	0	0.00	3	16.30	16.30	-3	2,188	-0.14%
2019/04/23	1	16.75	0	0.00	16.75	1	2,177	0.05%
2019/04/22	3	17.03	0	0.00	17.00	3	2,168	0.14%
2019/04/19	2	16.80	1	16.90	17.10	1	2,160	0.05%
2019/04/18	0	0.00	12	16.55	16.20	-12	2,101	-0.57%
2019/04/16	0	0.00	2	16.80	16.75	-2	2,083	-0.10%
2019/04/15	12	17.00	1	17.00	17.00	11	2,143	0.51%
2019/04/12	2	17.25	2	17.35	17.25	0	2,113	0.00%
2019/04/11	4	17.71	3	17.70	17.45	1	2,091	0.05%
2019/04/10	2	17.05	2	17.00	17.15	0	2,014	0.00%
2019/04/08	2	16.80	0	0.00	16.95	2	2,101	0.10%
2019/04/03	2	17.55	15	17.66	17.40	-13	2,058	-0.63%
2019/04/02	3	17.15	3	17.63	17.20	0	1,996	0.00%
2019/04/01	4	17.30	13	17.16	17.15	-9	1,914	-0.47%
2019/03/29	16	16.53	5	16.58	16.60	11	1,818	0.61%
2019/03/28	1	15.85	0	0.00	15.80	1	1,663	0.06%
2019/03/26	2	16.45	0	0.00	16.05	2	1,603	0.12%
2019/03/25	5	15.90	8	15.77	16.15	-3	1,549	-0.19%
2019/03/22	6	16.03	77	15.98	16.00	-71	1,500	-4.73%
2019/03/21	21	15.50	3	15.48	15.50	18	1,350	1.33%
2019/03/18	19	14.28	0	0.00	14.30	19	1,190	1.60%
2019/03/12	0	0.00	1	13.75	13.90	-1	1,130	-0.09%
2019/03/08	0	0.00	2	13.30	13.35	-2	1,137	-0.18%
2019/03/06	1	13.60	0	0.00	13.60	1	1,147	0.09%
2019/03/04	0	0.00	1	13.75	13.60	-1	1,151	-0.09%
2019/02/25	6	13.80	0.1	14.00	13.75	5.9	1,140	0.52%
2019/02/22	1	14.15	1	14.40	13.85	0	1,125	0.00%
2019/02/20	2	13.85	10	13.85	13.80	-8	1,054	-0.76%
2019/02/19	0	0.00	1	14.00	13.85	-1	1,043	-0.10%
2019/02/18	11	13.84	0	0.00	13.65	11	1,049	1.05%
2019/02/15	1	13.65	0	0.00	13.65	1	1,060	0.09%
2019/02/14	1	13.80	0	0.00	13.70	1	1,076	0.09%
2019/02/13	0	0.00	1	13.95	13.95	-1	1,110	-0.09%
2019/02/12	1	13.20	1	13.55	13.30	0	1,063	0.00%
2019/01/28	0	0.00	3	12.90	12.95	-3	1,010	-0.30%
2019/01/25	1	12.95	4	12.90	12.90	-3	1,009	-0.30%
2019/01/21	0	0.00	4	13.13	13.00	-4	1,012	-0.40%
2019/01/14	0	0.00	2	12.55	12.55	-2	974	-0.21%
2019/01/11	0	0.00	1	12.80	12.75	-1	978	-0.10%
2019/01/09	0	0.00	0.1	13.00	12.85	-0.1	969	-0.01%
2019/01/08	0	0.00	5	12.96	12.90	-5	965	-0.52%
2019/01/07	11	13.21	7	13.20	13.25	4	945	0.42%
2019/01/04	2	12.45	0	0.00	12.50	2	867	0.23%
2019/01/03	0	0.00	1	12.75	12.75	-1	882	-0.11%
2019/01/02	9	12.93	54	12.87	12.80	-45	880	-5.11%
2018/12/28	0	0.00	1	12.80	12.80	-1	841	-0.12%
2018/12/27	24	12.67	20	12.74	12.55	4	821	0.49%
2018/12/10	0	0.00	1	11.75	11.80	-1	769	-0.13%
2018/12/07	0	0.00	1	12.00	11.90	-1	769	-0.13%
2018/12/06	2	11.98	1	12.00	11.80	1	772	0.13%
2018/12/05	31	12.80	0	0.00	12.50	31	745	4.16%
2018/12/04	0	0.00	5	13.25	13.20	-5	725	-0.69%
2018/12/03	2	12.90	29	12.91	12.95	-27	701	-3.85%
2018/11/26	24	13.00	0	0.00	12.65	24	627	3.82%
2018/11/22	5	12.60	0	0.00	12.40	5	609	0.82%
2018/11/15	0	0.00	1	13.20	13.10	-1	597	-0.17%
2018/11/13	10	13.10	14	12.93	13.10	-4	545	-0.73%
2018/11/12	38	13.34	34	13.42	13.10	4	543	0.74%
2018/11/09	25	11.65	0	0.00	12.80	25	493	5.07%
2018/11/02	0	0.00	15	10.92	11.15	-15	521	-2.88%
2018/10/31	5	10.80	5	10.75	10.70	0	516	0.00%
2018/10/15	0	0.00	2	11.00	11.20	-2	498	-0.40%
2018/08/17	5	12.96	10	12.80	13.10	-5	862	-0.58%
2018/08/08	0	0.00	80	14.06	14.15	-80	792	-10.09%
2018/08/07	0	0.00	15	14.10	14.10	-15	790	-1.90%
2018/07/23	0	0.00	10	14.50	14.45	-10	801	-1.25%
2018/07/13	0	0.00	0.1	14.90	15.00	-0.1	843	-0.01%
2018/07/12	0	0.00	0	14.85	14.85	0	849	0.00%
2018/07/10	0	0.00	5	14.55	14.75	-5	868	-0.58%
2018/07/06	1	14.50	31	14.32	14.30	-30	880	-3.41%
2018/07/04	4	14.46	0	0.00	14.35	4	903	0.44%
2018/07/03	1	15.05	0	0.00	14.90	1	952	0.10%
2018/07/02	0	0.00	0.1	15.40	15.45	-0.1	1,022	-0.01%
2018/06/29	2	15.15	2	15.35	15.25	0	1,048	0.00%
2018/06/28	0	0.00	3	15.05	15.05	-3	1,049	-0.29%
2018/06/21	0	0.00	1	15.75	15.55	-1	1,165	-0.09%
2018/06/19	0	0.00	5	15.55	15.50	-5	1,181	-0.42%
2018/06/13	0	0.00	1	15.95	15.95	-1	1,321	-0.08%
2018/06/12	6	16.50	10	16.35	16.15	-4	1,348	-0.30%
2018/06/08	2	15.75	0	0.00	15.60	2	1,351	0.15%
2018/06/05	1	16.00	15.2	16.34	15.95	-14.2	1,324	-1.07%
2018/05/31	0	0.00	0	15.60	15.65	0	1,229	0.00%
2018/05/21	0	0.00	3	14.80	14.90	-3	1,084	-0.28%
2018/05/15	3	14.00	0	0.00	13.90	3	1,095	0.27%
2018/05/10	0	0.00	1	15.00	15.05	-1	1,110	-0.09%
2018/04/27	30	14.95	0	0.00	14.95	30	1,160	2.58%
2018/04/23	0	0.00	6	15.86	15.85	-6	1,213	-0.49%
2018/04/19	0	0.00	8	15.84	15.70	-8	1,369	-0.58%
2018/04/09	1	16.75	0	0.00	16.05	1	1,583	0.06%
2018/04/03	5	15.80	25	16.06	16.25	-20	1,527	-1.31%
2018/03/31	0	0.00	1	15.50	15.45	-1	1,486	-0.07%
2018/03/26	1	15.65	0	0.00	15.60	1	1,447	0.07%
2018/03/21	0	0.00	10	15.80	15.60	-10	1,393	-0.72%
2018/03/20	20	15.78	27	15.65	15.65	-7	1,351	-0.52%
2018/03/19	17	15.44	0	0.00	15.10	17	1,287	1.32%
2018/03/16	10	15.00	2	15.13	14.70	8	1,236	0.65%
2018/03/15	2	15.25	3	15.25	15.30	-1	1,180	-0.08%
2018/03/05	0	0.00	2	14.25	14.25	-2	1,197	-0.17%
2018/03/02	3	14.30	0	0.00	14.40	3	1,280	0.23%
2018/02/23	0	0.00	0.6	14.35	14.35	-0.6	1,357	-0.04%
2018/02/22	0	0.00	2	13.80	14.30	-2	1,397	-0.14%
2018/02/07	20	14.45	0	0.00	14.20	20	1,497	1.34%
2018/02/06	77	14.22	0	0.00	13.90	77	1,540	5.00%
2018/02/05	31	15.12	0	0.00	15.20	31	1,651	1.88%
2018/02/02	32	15.61	0	0.00	15.55	32	1,778	1.80%
2018/02/01	5	15.70	3	15.75	15.70	2	1,851	0.11%
2018/01/31	5	15.65	0	0.00	15.75	5	2,122	0.24%
2018/01/30	13	15.75	0	0.00	15.70	13	2,140	0.61%
2018/01/19	0	0.00	0	16.30	16.30	0	2,239	0.00%
2018/01/18	0	0.00	1	16.65	16.40	-1	2,285	-0.04%
2018/01/17	0	0.00	1	16.35	16.60	-1	2,279	-0.04%
2018/01/16	2	17.45	21	17.51	17.00	-19	2,252	-0.84%
2018/01/15	1	16.95	242	17.35	17.40	-241	2,191	-11.00%	大賣/鉅額交易
2018/01/12	1	16.75	3	17.00	16.55	-2	2,121	-0.09%
2018/01/11	0	0.00	29	16.88	16.80	-29	2,071	-1.40%
2018/01/10	0	0.00	2	16.40	16.35	-2	2,024	-0.10%
2018/01/04	46	16.78	6	16.73	16.75	40	2,005	1.99%
2018/01/02	0	0.00	0.2	16.10	16.15	-0.2	1,987	-0.01%