永捷 (4714)-元大-桃興券商分點個股進出

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
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－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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	178	23.76	160	24.31	22.60	18	15,703	0.11%	大買/大賣/
2024/05/02	2	23.25	5	23.25	23.25	-3	14,788	-0.02%
2024/04/30	74	21.05	34	20.80	21.15	40	14,800	0.27%
2024/04/29	1	20.90	7	20.74	20.90	-6	14,907	-0.04%
2024/04/26	2	20.20	0.1	20.25	20.00	2	14,890	0.01%
2024/04/25	4	20.36	1	21.00	20.25	3	14,841	0.02%
2024/04/24	4	20.90	4	20.74	20.55	0	14,771	0.00%
2024/04/23	2	19.40	1	19.75	19.70	1	14,627	0.01%
2024/04/22	2	20.45	9	20.01	20.00	-7	14,591	-0.05%
2024/04/19	5	19.68	2	19.83	19.50	3	14,502	0.02%
2024/04/18	11	20.44	14	20.46	20.40	-3	14,417	-0.02%
2024/04/17	6	20.81	4	20.86	20.80	2	14,364	0.01%
2024/04/16	3	20.07	23	20.15	19.95	-20	14,312	-0.14%
2024/04/15	6	21.48	5	21.79	21.25	1	14,175	0.01%
2024/04/12	5	22.39	47	22.44	22.30	-42	14,070	-0.30%
2024/04/11	24	22.66	15	22.78	22.70	9	13,992	0.06%
2024/04/10	0	0.00	3	22.30	22.30	-3	13,756	-0.02%
2024/04/09	9	22.47	10	22.40	22.25	-1	13,680	-0.01%
2024/04/08	12	23.08	1	23.00	23.00	11	13,531	0.08%
2024/04/03	8	22.49	0	0.00	22.75	8	13,308	0.06%
2024/04/02	40	22.91	6	22.85	22.95	34	13,193	0.26%
2024/04/01	3	23.03	8	23.10	22.85	-5	12,994	-0.04%
2024/03/29	7	22.37	7	22.73	22.10	0	12,758	0.00%
2024/03/28	66	23.58	45.1	24.05	22.50	20.9	12,609	0.17%
2024/03/27	7	22.59	7	22.81	22.90	0	11,844	0.00%
2024/03/26	3.1	21.92	4	22.60	21.05	-0.9	11,505	-0.01%
2024/03/25	3	22.90	0	0.00	22.60	3	11,366	0.03%
2024/03/22	31	23.10	28	23.13	22.60	3	11,116	0.03%
2024/03/21	11	23.05	11	22.97	23.00	0	10,689	0.00%
2024/03/20	14	23.14	11	23.00	23.40	3	10,459	0.03%
2024/03/19	12	22.54	20	22.55	22.70	-8	10,056	-0.08%
2024/03/18	14	23.23	11	23.01	22.90	3	9,789	0.03%
2024/03/15	98	22.54	160	22.75	22.65	-62	9,190	-0.67%	大賣/
2024/03/14	39	21.00	69	21.19	22.00	-30	7,989	-0.38%
2024/03/13	38	20.48	7	21.27	20.00	31	7,736	0.40%
2024/03/12	63	22.17	16	22.12	21.55	47	7,475	0.63%
2024/03/11	26	22.96	2	22.55	23.00	24	7,050	0.34%
2024/03/08	40	22.39	0	0.00	22.20	40	6,980	0.57%
2024/03/07	117	24.76	7	27.01	24.65	110	6,902	1.59%	大買/鉅額交易
2024/03/06	7.1	27.04	12	26.30	27.35	-5	6,770	-0.07%
2024/03/05	12	26.70	7	25.70	26.70	5	6,686	0.07%
2024/03/04	12	24.18	2	23.40	24.30	10	6,652	0.15%
2024/03/01	1	23.80	91	24.20	23.65	-90	6,621	-1.36%
2024/02/29	32	22.41	20	23.44	23.55	12	6,597	0.18%
2024/02/27	10	22.00	5	21.50	22.05	5	6,519	0.08%
2024/02/26	50	23.30	2	22.75	22.95	48	6,430	0.75%
2024/02/23	12	22.53	20	22.46	23.00	-8	6,300	-0.13%
2024/02/22	6	21.39	15	21.36	21.45	-9	6,018	-0.15%
2024/02/21	3	20.38	1	20.00	20.45	2	5,832	0.03%
2024/02/20	75	21.02	42	20.31	20.00	33	5,720	0.58%
2024/02/19	29	20.15	22.3	20.16	20.80	6.8	4,079	0.17%
2024/02/16	15	18.86	34.4	18.87	18.95	-19.4	3,185	-0.61%
2024/02/15	28	16.29	21	16.71	17.25	7	2,817	0.25%
2024/02/05	5	15.58	7	15.37	15.70	-2	2,238	-0.09%
2024/02/02	5	14.20	23.1	14.11	14.30	-18.1	1,844	-0.98%
2024/02/01	0	0.00	1	14.10	13.95	-1	1,681	-0.06%
2024/01/26	0	0.00	20	13.56	13.55	-20	1,613	-1.24%
2024/01/25	1	13.45	0	0.00	13.65	1	1,616	0.06%
2024/01/24	5	13.90	0	0.00	13.70	5	1,604	0.31%
2024/01/23	0	0.00	6	14.17	14.30	-6	1,483	-0.40%
2024/01/22	0	0.00	1	13.70	13.75	-1	1,300	-0.08%
2024/01/17	5	13.40	5	13.55	13.40	0	1,334	0.00%
2024/01/15	0	0.00	5	13.10	13.05	-5	1,554	-0.32%
2024/01/12	1	12.80	0	0.00	12.75	1	1,589	0.06%
2024/01/05	1	13.30	0	0.00	13.30	1	1,822	0.05%
2023/12/27	5	13.55	5	13.55	13.55	0	2,146	0.00%
2023/12/19	10	13.55	0	0.00	13.60	10	2,121	0.47%
2023/12/18	10	13.75	0	0.00	13.80	10	2,116	0.47%
2023/12/13	5	13.90	0	0.00	13.75	5	2,178	0.23%
2023/12/07	0	0.00	2	13.75	13.80	-2	2,160	-0.09%
2023/12/05	0	0.00	1	14.10	14.10	-1	2,134	-0.05%
2023/11/30	0	0.00	4	14.25	14.50	-4	2,091	-0.19%
2023/11/29	17	14.54	0	0.00	14.35	17	2,046	0.83%
2023/11/28	1	14.35	1	14.15	14.25	0	1,957	0.00%
2023/11/27	1	14.00	4	13.80	13.75	-3	1,861	-0.16%
2023/11/24	8	14.05	0	0.00	14.10	8	1,797	0.45%
2023/11/20	0	0.00	1	14.30	13.90	-1	1,698	-0.06%
2023/11/17	1	13.95	0	0.00	13.95	1	1,651	0.06%
2023/11/15	1	13.55	1	13.60	13.65	0	1,602	0.00%
2023/11/13	1	13.15	0	0.00	13.05	1	1,583	0.06%
2023/11/10	0	0.00	2	13.60	13.50	-2	1,568	-0.13%
2023/11/09	2	13.60	0	0.00	13.70	2	1,560	0.13%
2023/10/30	1	13.70	0	0.00	13.65	1	1,629	0.06%
2023/10/27	0	0.00	1	13.90	13.80	-1	1,620	-0.06%
2023/10/24	0	0.00	2	14.15	14.25	-2	1,576	-0.13%
2023/10/23	3	14.53	1	14.70	14.00	2	1,541	0.13%
2023/10/19	0	0.00	2	13.80	13.85	-2	1,365	-0.15%
2023/10/12	11	13.33	10	13.35	13.40	1	1,416	0.07%
2023/10/11	19	14.22	20	14.20	14.05	-1	1,359	-0.07%
2023/10/06	2	13.78	3	14.02	13.85	-1	1,232	-0.08%
2023/08/29	0	0.00	1	12.45	12.45	-1	1,097	-0.09%
2023/08/28	1	12.80	0	0.00	12.50	1	1,095	0.09%
2023/08/11	1	12.90	0	0.00	12.75	1	1,133	0.09%
2023/08/04	0	0.00	1	14.00	13.85	-1	1,070	-0.09%
2023/07/20	4	13.55	4	13.25	13.20	0	908	0.00%
2023/07/18	1	13.30	1	13.40	13.15	0	847	0.00%
2023/07/05	1	12.40	0	0.00	12.30	1	713	0.14%
2023/06/29	0	0.00	0.1	12.25	12.20	-0.1	687	-0.02%
2023/05/30	15	12.68	15	12.46	12.45	0	506	0.00%
2023/05/09	0	0.00	1	11.95	11.95	-1	408	-0.24%
2023/05/08	10	12.15	10	12.00	12.00	0	406	0.00%
2023/05/05	0	0.00	1	12.20	12.15	-1	400	-0.25%
2023/05/03	0	0.00	2	12.35	12.15	-2	396	-0.50%
2023/05/02	0	12.50	12	12.27	12.15	-12	388	-3.08%
2023/04/28	16	12.81	26	12.45	12.45	-10	380	-2.62%
2023/04/27	22	12.66	2	12.60	12.85	20	351	5.69%
2023/04/26	0	0.00	0	12.40	12.35	0	303	-0.01%
2023/04/25	12	12.28	14	12.00	11.95	-2	291	-0.69%
2023/04/24	7	12.55	9.5	12.29	12.20	-2.5	281	-0.87%
2023/04/21	1	11.90	0	0.00	11.95	1	257	0.39%
2023/04/20	0	0.00	1	11.98	11.80	-1	251	-0.40%
2023/04/19	1	12.15	1.5	12.03	12.00	-0.5	244	-0.20%
2023/03/02	0	0.00	1	11.10	11.05	-1	108	-0.92%
2023/02/23	0	0.00	6	11.16	11.30	-6	114	-5.25%
2022/11/22	1	10.85	0	0.00	10.85	1	135	0.74%
2022/10/25	2	10.15	0	0.00	10.25	2	171	1.17%
2022/09/01	0	0.00	1	12.45	12.45	-1	306	-0.33%
2022/08/31	5	12.50	5	12.45	12.45	0	313	0.00%
2022/08/25	0	0.00	0.1	12.60	12.65	-0.1	347	-0.02%
2022/08/24	0	0.00	0	12.60	12.45	0	351	0.00%
2022/08/22	0	0.00	1	12.65	12.65	-1	372	-0.27%
2022/08/17	0	0.00	1	12.35	12.35	-1	385	-0.26%
2022/08/16	0	0.00	2	12.25	12.25	-2	400	-0.50%
2022/08/10	0	0.00	1	12.60	12.70	-1	468	-0.21%
2022/08/05	1	12.25	2	12.30	12.25	-1	497	-0.20%
2022/07/26	0	0.00	0.7	12.20	12.20	-0.7	547	-0.13%
2022/07/13	0	0.00	0	12.00	11.65	0	599	0.00%
2022/07/06	0	0.00	2.3	11.41	11.40	-2.3	619	-0.37%
2022/06/16	0	0.00	0.4	13.70	13.80	-0.4	703	-0.05%
2022/06/14	6	13.60	5	13.75	13.75	1	716	0.14%
2022/06/13	6	13.98	3	13.95	13.95	3	706	0.42%
2022/06/08	5	14.10	3	14.15	14.15	2	701	0.29%
2022/06/06	10	14.38	0	0.00	14.30	10	707	1.41%
2022/05/31	5	14.10	0	0.00	14.10	5	723	0.69%
2022/05/30	1	14.30	1	14.20	14.20	0	722	0.00%
2022/05/25	0	0.00	0.1	14.05	14.05	-0.1	708	-0.01%
2022/05/23	0	0.00	1	14.30	14.15	-1	708	-0.14%
2022/05/20	0	0.00	1	14.10	14.15	-1	695	-0.14%
2022/05/17	0	0.00	1	13.60	13.55	-1	677	-0.15%
2022/05/11	0	0.00	1	14.00	13.70	-1	658	-0.15%
2022/04/25	0	0.00	0.4	13.05	13.15	-0.4	724	-0.06%
2022/04/22	0	0.00	0	13.55	13.55	0	741	0.00%
2022/04/19	1	13.75	0	0.00	13.70	1	773	0.13%
2022/04/07	1	13.25	0	0.00	13.10	1	876	0.11%
2022/03/25	0	0.00	1	14.15	13.75	-1	932	-0.11%
2022/03/22	0	13.70	0	0.00	13.85	0	1,034	0.00%
2022/03/18	0	0.00	0.1	13.65	13.95	-0.1	1,294	-0.01%
2022/03/17	0	0.00	0	13.40	13.30	0	1,422	0.00%
2022/03/16	0	0.00	3	13.30	13.15	-3	1,603	-0.19%
2022/03/15	0	14.60	0	0.00	13.30	0	1,615	0.00%
2022/03/11	0	0.00	0.2	13.05	13.10	-0.2	1,638	-0.01%
2022/03/07	1	13.00	0	0.00	13.00	1	1,644	0.06%
2022/03/02	0	0.00	0	13.80	13.80	0	1,697	0.00%
2022/02/23	0	0.00	1	14.00	14.10	-1	1,949	-0.05%
2022/02/08	0	0.00	1	14.10	14.15	-1	2,942	-0.03%
2022/01/14	0	0.00	1	13.65	13.65	-1	3,132	-0.03%
2022/01/13	0	0.00	10	13.85	13.85	-10	3,135	-0.32%
2022/01/10	0	0.00	2	14.30	14.40	-2	3,161	-0.06%
2021/12/30	0	0.00	1	14.75	14.85	-1	3,886	-0.03%
2021/12/29	0	0.00	2	14.70	14.85	-2	3,891	-0.05%
2021/12/24	0.1	14.45	0	0.00	14.40	0.1	3,869	0.00%
2021/12/22	0	0.00	20	14.30	14.40	-20	3,885	-0.51%
2021/12/16	0	0.00	9	15.12	14.75	-9	3,883	-0.23%
2021/12/15	0	0.00	1	15.25	15.30	-1	3,838	-0.03%
2021/12/14	11	15.31	7	15.09	15.40	4	3,754	0.11%
2021/12/13	25	15.22	4	15.28	15.20	21	3,781	0.56%
2021/12/10	13	14.97	5	15.05	14.70	8	4,151	0.19%
2021/12/08	7	14.34	0	0.00	14.25	7	4,334	0.16%
2021/12/06	2	14.25	0	0.00	14.25	2	4,303	0.05%
2021/12/01	0	0.00	10	14.30	14.40	-10	4,276	-0.23%
2021/11/29	10	14.00	0	0.00	14.00	10	4,261	0.23%
2021/11/24	0	0.00	1	14.85	15.05	-1	4,178	-0.02%
2021/11/23	0	0.00	1	15.25	14.50	-1	4,130	-0.02%
2021/11/22	1	15.40	1.4	15.42	15.45	-0.4	4,029	-0.01%
2021/11/19	4	15.41	4.2	15.49	15.00	-0.2	3,938	0.00%
2021/11/12	0	0.00	1	14.30	14.25	-1	3,583	-0.03%
2021/11/11	0	0.00	1	14.70	14.50	-1	3,544	-0.03%
2021/11/10	0	0.00	1	15.00	14.80	-1	3,500	-0.03%
2021/11/09	0	0.00	11	14.92	14.90	-11	3,405	-0.32%
2021/11/08	1	14.60	0	0.00	14.45	1	3,316	0.03%
2021/11/05	10	14.60	2	14.65	14.60	8	3,235	0.25%
2021/11/02	0	0.00	13	13.89	13.80	-13	2,893	-0.45%
2021/11/01	8	14.00	0	0.00	13.95	8	2,884	0.28%
2021/10/29	0	0.00	0.3	13.80	13.80	-0.3	2,874	-0.01%
2021/10/26	7	14.11	0	0.00	13.95	7	2,841	0.25%
2021/10/25	0	0.00	1	13.85	14.25	-1	2,817	-0.04%
2021/10/20	0	0.00	1	13.70	13.55	-1	2,758	-0.04%
2021/10/19	1	13.75	0	0.00	13.65	1	2,751	0.04%
2021/10/18	1	13.50	0	0.00	13.50	1	2,754	0.04%
2021/10/14	12	14.46	3.1	14.90	14.00	8.9	2,684	0.33%
2021/10/13	0	0.00	1.3	14.56	14.15	-1.3	2,369	-0.06%
2021/10/07	0	0.00	3	13.70	13.70	-3	2,129	-0.14%
2021/10/06	3	13.70	0	0.00	13.45	3	2,195	0.14%
2021/10/04	1	13.65	0	0.00	13.30	1	2,817	0.04%
2021/09/23	0	0.00	2	14.35	14.25	-2	3,697	-0.05%
2021/09/22	0	0.00	20	14.00	14.10	-20	3,997	-0.50%
2021/09/17	0	0.00	1	13.80	14.25	-1	3,984	-0.03%
2021/09/16	5	14.78	5	14.32	14.20	0	3,945	0.00%
2021/09/15	31	15.12	17	15.00	15.05	14	3,803	0.37%
2021/09/14	3	14.92	18	14.75	14.35	-15	3,329	-0.45%
2021/09/10	0	0.00	2	12.60	12.70	-2	3,095	-0.06%
2021/09/03	0	0.00	2	12.85	12.80	-2	3,817	-0.05%
2021/08/26	1	12.30	4	12.65	12.65	-3	3,890	-0.08%
2021/08/16	0	0.00	12	12.30	12.40	-12	3,886	-0.31%
2021/08/13	2	12.95	0	0.00	12.90	2	3,869	0.05%
2021/08/11	2	13.55	4	13.55	13.40	-2	3,850	-0.05%
2021/08/10	1	13.10	0	0.00	13.10	1	3,810	0.03%
2021/08/06	0	0.00	8	13.45	13.40	-8	3,806	-0.21%
2021/07/27	10	13.80	0	0.00	13.80	10	3,855	0.26%
2021/07/21	3	13.90	0	0.00	13.80	3	3,857	0.08%
2021/07/20	1	14.50	1	14.35	14.35	0	3,821	0.00%
2021/07/19	2	14.88	3	15.00	14.85	-1	3,802	-0.03%
2021/07/15	1	14.55	10	14.50	14.45	-9	3,727	-0.24%
2021/07/13	8	14.29	2	14.18	14.15	6	3,700	0.16%
2021/07/12	13	14.88	27	14.87	14.65	-14	3,638	-0.38%
2021/07/09	14	15.06	26	15.41	14.90	-12	3,550	-0.34%
2021/07/08	22	14.89	5	14.70	15.20	17	2,989	0.57%
2021/07/07	2	14.10	1	14.15	14.10	1	2,773	0.04%
2021/07/05	1	14.05	6	14.07	14.05	-5	2,725	-0.18%
2021/07/02	2	14.70	0	0.00	14.00	2	2,697	0.07%
2021/07/01	38	14.72	3	14.62	14.45	35	2,627	1.33%
2021/06/30	36	15.20	42	15.48	15.15	-6	2,509	-0.24%
2021/06/29	27	14.60	4	14.10	14.65	23	2,051	1.12%
2021/06/28	3	13.50	0	0.00	13.35	3	1,713	0.18%
2021/06/24	0	0.00	1	13.65	13.80	-1	1,660	-0.06%
2021/06/21	5	13.90	6	14.20	14.05	-1	1,553	-0.07%
2021/06/18	27	14.57	6	14.48	14.50	21	1,471	1.43%
2021/06/17	8	14.14	3	14.22	14.20	5	1,199	0.42%
2021/06/15	0	0.00	2	13.25	13.50	-2	792	-0.25%
2021/06/10	3	12.80	0	0.00	12.85	3	760	0.39%
2021/06/09	15	12.95	0	0.00	12.95	15	757	1.98%
2021/06/08	50	13.78	52	13.25	13.25	-2	737	-0.27%
2021/06/04	2	12.90	0	0.00	13.00	2	683	0.29%
2021/06/02	1	13.20	0	0.00	12.85	1	673	0.15%
2021/05/26	0	0.00	0	12.55	12.65	0	642	0.00%
2021/05/18	0	0.00	1	12.10	12.10	-1	646	-0.15%
2021/04/29	0	0.00	9	13.10	13.15	-9	536	-1.68%
2021/04/09	2	12.58	0	0.00	12.70	2	416	0.48%
2021/03/19	0	12.05	0	0.00	12.10	0	405	0.00%
2021/03/17	0	12.10	0	0.00	12.15	0	401	0.00%
2021/03/16	0	12.00	0	0.00	12.10	0	403	0.00%
2021/03/15	0	11.90	0	0.00	11.90	0	403	0.00%
2021/02/05	2	11.50	0	0.00	11.45	2	454	0.44%
2021/02/02	0	0.00	0.4	11.20	11.25	-0.4	454	-0.10%
2021/01/22	0	0.00	10	11.55	11.55	-10	451	-2.21%
2021/01/21	0	0.00	3	11.60	11.55	-3	455	-0.66%
2021/01/05	0	0.00	3	12.40	12.30	-3	470	-0.64%
2020/12/28	1	12.15	0.1	12.20	12.20	0.9	422	0.22%
2020/12/18	0	0.00	1	12.30	12.20	-1	433	-0.23%
2020/12/09	0.2	12.40	2	12.30	12.35	-1.8	474	-0.38%
2020/12/07	0.1	12.60	0	0.00	12.40	0.1	598	0.02%
2020/12/03	0	0.00	0	12.95	12.80	0	615	0.00%
2020/12/01	0	0.00	5	13.05	12.95	-5	620	-0.81%
2020/11/30	5	13.00	0	0.00	13.15	5	630	0.79%
2020/11/27	0	0.00	0	12.80	12.85	0	649	0.00%
2020/11/17	0.1	12.35	0	12.40	12.45	0.1	674	0.01%
2020/11/13	0	0.00	0	13.35	12.30	0	697	0.00%
2020/11/09	0.4	12.35	0	12.35	12.30	0.4	730	0.05%
2020/11/05	0	0.00	0	12.20	12.15	0	758	0.00%
2020/10/28	0.2	12.27	0	0.00	12.10	0.2	812	0.02%
2020/10/22	1	12.60	0	0.00	12.65	1	865	0.12%
2020/10/21	0.1	12.80	0	0.00	12.70	0.1	925	0.01%
2020/10/14	1	12.70	0	0.00	12.70	1	1,250	0.08%
2020/10/05	0	0.00	2	13.40	13.25	-2	2,350	-0.09%
2020/09/29	0	0.00	3	13.45	13.30	-3	2,392	-0.13%
2020/09/28	0	0.00	3	13.35	13.35	-3	2,493	-0.12%
2020/09/24	3	13.45	0	0.00	13.40	3	2,506	0.12%
2020/09/23	4	13.79	2	13.80	13.75	2	2,498	0.08%
2020/09/16	3	14.10	0	0.00	14.10	3	2,492	0.12%
2020/09/15	2	14.35	0	0.00	14.20	2	2,484	0.08%
2020/09/11	1	14.55	7	14.69	14.35	-6	2,486	-0.24%
2020/09/10	7	15.14	0	0.00	15.15	7	2,462	0.28%
2020/09/09	1	14.10	1	14.30	14.30	0	2,365	0.00%
2020/08/27	1	14.50	0	0.00	14.50	1	2,617	0.04%
2020/08/26	0	0.00	6	14.75	14.70	-6	2,712	-0.22%
2020/08/17	3	14.90	0	0.00	14.85	3	2,669	0.11%
2020/08/14	0	0.00	2	14.85	14.90	-2	2,665	-0.08%
2020/08/10	0	0.00	2	15.65	15.65	-2	2,629	-0.08%
2020/08/07	0	0.00	2	15.60	15.60	-2	2,641	-0.08%
2020/08/05	1	15.60	0	0.00	15.65	1	2,700	0.04%
2020/07/31	1	15.80	0	0.00	15.85	1	2,797	0.04%
2020/07/30	0	0.00	3	16.30	16.10	-3	2,823	-0.11%
2020/07/29	1	16.20	5	16.10	16.10	-4	2,857	-0.14%
2020/07/27	3	15.60	1	16.55	15.65	2	3,048	0.07%
2020/07/24	1	16.75	40	16.75	16.60	-39	3,000	-1.30%
2020/07/23	1	17.20	2	17.05	17.05	-1	2,987	-0.03%
2020/07/21	2	17.50	1	17.25	17.30	1	2,880	0.03%
2020/07/20	3	17.38	13	17.13	17.30	-10	2,831	-0.35%
2020/07/17	13	17.30	30	17.62	16.90	-17	2,780	-0.61%
2020/07/16	26	16.30	0	0.00	16.45	26	2,509	1.04%
2020/07/15	1	16.35	23	16.59	16.30	-22	2,502	-0.88%
2020/07/14	6	16.48	24	16.61	16.50	-18	2,478	-0.73%
2020/07/13	52	16.52	50	16.67	16.90	2	2,447	0.08%
2020/07/10	53	16.66	56	16.32	16.45	-3	2,219	-0.14%
2020/07/08	1	15.25	2	15.25	15.25	-1	1,832	-0.05%
2020/07/07	14	15.70	12	15.54	15.60	2	1,824	0.11%
2020/06/29	0	0.00	63	14.39	14.35	-63	1,717	-3.67%
2020/06/23	0	0.00	17	14.49	14.45	-17	1,719	-0.99%
2020/06/18	10	15.06	10	15.00	14.95	0	1,724	0.00%
2020/06/17	0	0.00	12	14.45	14.65	-12	1,718	-0.70%
2020/06/16	14	14.50	0	0.00	14.55	14	1,728	0.81%
2020/06/11	1	14.35	1	14.25	14.25	0	1,746	0.00%
2020/06/08	0	0.00	2	15.45	15.50	-2	1,734	-0.12%
2020/06/05	2	15.45	0	0.00	15.40	2	1,717	0.12%
2020/06/04	128	15.87	1	15.85	15.50	127	1,700	7.47%	大買/鉅額交易
2020/06/03	2	15.65	0	0.00	15.90	2	1,594	0.13%
2020/06/02	0	0.00	3	15.35	15.70	-3	1,467	-0.20%
2020/05/19	1	14.05	0	0.00	14.10	1	1,391	0.07%
2020/05/12	0	0.00	109	14.36	14.10	-109	1,413	-7.71%	大賣/鉅額交易
2020/05/11	8	15.44	4	15.63	15.40	4	1,343	0.30%
2020/05/08	83	16.04	0	0.00	15.80	83	1,325	6.26%
2020/05/07	0	0.00	1	16.05	16.15	-1	1,281	-0.08%
2020/05/06	2	16.00	0	0.00	15.95	2	1,258	0.16%
2020/05/04	8	15.89	0	0.00	15.95	8	1,196	0.67%
2020/04/30	0	0.00	2	14.95	14.95	-2	998	-0.20%
2020/04/29	11	14.61	0	0.00	14.60	11	997	1.10%
2020/04/28	1	14.50	5	14.88	14.85	-4	997	-0.40%
2020/04/27	5	14.32	8	14.49	14.45	-3	1,004	-0.30%
2020/04/24	16	14.33	0	0.00	14.45	16	1,036	1.54%
2020/04/23	2	14.45	3	14.62	14.40	-1	1,048	-0.10%
2020/04/22	1	14.40	2	14.55	14.30	-1	1,061	-0.09%
2020/04/20	9	13.87	0	0.00	14.10	9	1,102	0.82%
2020/04/17	3	14.35	1	14.25	14.20	2	1,152	0.17%
2020/04/16	0	0.00	1.1	14.45	14.50	-1.1	1,370	-0.08%
2020/04/15	1	14.25	0	0.00	14.25	1	1,377	0.07%
2020/04/14	0	0.00	1	14.10	14.10	-1	1,348	-0.07%
2020/04/13	1	13.80	0	0.00	14.00	1	1,317	0.08%
2020/04/08	1	12.30	1	12.40	12.55	0	1,228	0.00%
2020/03/20	12	10.83	0	0.00	10.80	12	1,215	0.99%
2020/03/12	0	0.00	2	13.20	13.05	-2	1,163	-0.17%
2020/03/05	0	0.00	10	14.90	14.80	-10	1,139	-0.88%
2020/02/27	5	15.45	5	14.95	14.95	0	1,136	0.00%
2020/02/17	0	0.00	3	15.42	15.25	-3	1,111	-0.27%
2020/02/13	2	15.50	0	0.00	15.60	2	1,090	0.18%
2020/02/03	0	0.00	8	14.78	15.40	-8	995	-0.80%
2020/01/31	0	0.00	6	15.35	15.25	-6	976	-0.61%
2020/01/30	10	15.46	6	15.65	15.20	4	961	0.42%
2020/01/20	0	0.00	4	16.73	16.80	-4	919	-0.43%
2020/01/17	2	16.35	0	0.00	16.35	2	880	0.23%
2020/01/16	11	16.37	0	0.00	16.40	11	865	1.27%
2020/01/15	14	16.80	2	16.80	16.65	12	826	1.45%
2020/01/13	2	16.55	0	0.00	16.60	2	744	0.27%
2020/01/10	13	17.10	10	16.75	16.85	3	684	0.44%
2020/01/08	2	14.30	0	0.00	14.65	2	426	0.47%
2019/12/26	0	0.00	4	14.85	14.90	-4	506	-0.79%
2019/12/20	0	0.00	2	14.65	14.60	-2	494	-0.40%
2019/12/18	0	0.00	2	14.60	14.50	-2	497	-0.40%
2019/12/17	5	14.85	3	14.95	14.65	2	494	0.40%
2019/12/16	0	0.00	21	14.68	14.80	-21	484	-4.34%
2019/12/11	0	0.00	9	14.42	14.45	-9	475	-1.89%
2019/12/06	0	0.00	8	14.46	14.40	-8	481	-1.66%
2019/11/27	0	0.00	2	14.40	14.35	-2	481	-0.42%
2019/11/26	0	0.00	2	14.40	14.25	-2	477	-0.42%
2019/11/25	0	0.00	2	14.30	14.35	-2	478	-0.42%
2019/11/20	35	14.15	8	14.15	14.20	27	482	5.60%
2019/11/19	0	0.00	2	14.45	14.35	-2	480	-0.42%
2019/11/18	2	14.30	0	0.00	14.30	2	487	0.41%
2019/11/15	17	14.39	0	0.00	14.30	17	492	3.45%
2019/11/08	0	0.00	2	14.65	14.70	-2	530	-0.38%
2019/11/07	4	14.30	0	0.00	14.35	4	529	0.75%
2019/11/05	0	0.00	12	14.73	14.70	-12	526	-2.28%
2019/11/04	0	0.00	4	14.48	14.45	-4	513	-0.78%
2019/11/01	0	0.00	2	14.40	14.35	-2	516	-0.39%
2019/10/30	0	0.00	6	14.40	14.40	-6	517	-1.16%
2019/10/29	8	14.25	4	14.35	14.30	4	517	0.77%
2019/10/28	2	14.35	0	0.00	14.40	2	522	0.38%
2019/10/25	0	0.00	8	14.53	14.45	-8	521	-1.53%
2019/10/24	2	14.35	0	0.00	14.40	2	534	0.37%
2019/10/23	0	0.00	2	14.50	14.40	-2	534	-0.37%
2019/10/22	0	0.00	7	14.56	14.40	-7	540	-1.29%
2019/10/21	0	0.00	26	14.48	14.50	-26	559	-4.65%
2019/10/18	2	14.25	0	0.00	14.25	2	562	0.36%
2019/10/16	5	14.25	2	14.40	14.25	3	595	0.50%
2019/10/15	2	14.25	4	14.35	14.30	-2	619	-0.32%
2019/10/14	44	14.46	15	14.35	14.35	29	669	4.33%
2019/10/04	0	0.00	3	14.35	14.00	-3	710	-0.42%
2019/10/02	3	13.55	0	0.00	13.60	3	677	0.44%
2019/09/26	0	0.00	1	13.80	13.80	-1	803	-0.12%
2019/09/24	1	13.95	0	0.00	13.90	1	806	0.12%
2019/09/20	0	0.00	3	13.85	13.90	-3	805	-0.37%
2019/09/18	0	0.00	2	14.05	14.05	-2	819	-0.24%
2019/09/16	0	0.00	58	14.23	14.10	-58	821	-7.06%
2019/09/09	0	0.00	1	14.45	14.35	-1	825	-0.12%
2019/09/06	0	0.00	5	14.95	14.60	-5	830	-0.60%
2019/09/05	8	14.69	1	14.65	14.70	7	829	0.84%
2019/09/04	5	14.70	0	0.00	14.70	5	830	0.60%
2019/09/03	1	14.65	0	0.00	14.65	1	835	0.12%
2019/08/30	4	14.20	0	0.00	14.30	4	835	0.48%
2019/08/22	0	0.00	6	14.60	14.50	-6	946	-0.63%
2019/08/21	0	0.00	3	14.50	14.65	-3	949	-0.32%
2019/08/20	1	14.95	0	0.00	14.70	1	964	0.10%
2019/08/19	29	15.16	0	0.00	14.95	29	1,001	2.90%
2019/08/16	2	14.25	4	14.04	14.25	-2	948	-0.21%
2019/08/15	3	13.40	0	0.00	13.40	3	942	0.32%
2019/08/14	0	0.00	3	13.75	13.65	-3	945	-0.32%
2019/08/12	1	13.90	0	0.00	13.85	1	957	0.10%
2019/07/26	0	0.00	9	15.12	15.10	-9	1,098	-0.82%
2019/07/24	0	0.00	4	14.35	14.60	-4	1,118	-0.36%
2019/07/23	2	14.50	11	14.50	14.40	-9	1,131	-0.80%
2019/07/22	3	14.85	2	14.83	14.80	1	1,137	0.09%
2019/07/19	1	14.95	0	0.00	14.95	1	1,142	0.09%
2019/07/18	13	15.14	0	0.00	15.10	13	1,142	1.14%
2019/07/16	10	17.30	0	0.00	17.25	10	1,126	0.89%
2019/07/12	0	0.00	3	16.98	17.05	-3	1,139	-0.26%
2019/07/11	0	0.00	34	16.90	16.85	-34	1,143	-2.97%
2019/07/09	0	0.00	20	16.85	17.00	-20	1,186	-1.69%
2019/07/08	7	17.00	2	17.10	17.00	5	1,196	0.42%
2019/07/05	0	0.00	5	17.15	17.20	-5	1,296	-0.39%
2019/07/04	17	17.44	25.4	17.77	17.10	-8.4	1,297	-0.65%
2019/07/03	16	16.35	0	0.00	16.40	16	1,212	1.32%
2019/07/01	1	16.10	0	0.00	16.20	1	1,321	0.08%
2019/06/28	1	16.00	0	0.00	16.05	1	1,400	0.07%
2019/06/26	0	0.00	3	15.93	16.10	-3	1,646	-0.18%
2019/06/25	1	16.20	0	0.00	16.05	1	1,677	0.06%
2019/06/24	1	16.30	0	0.00	16.40	1	1,690	0.06%
2019/06/21	10	16.50	0	0.00	16.35	10	1,743	0.57%
2019/06/20	4	16.53	0	0.00	16.60	4	1,785	0.22%
2019/06/19	3	16.53	0	0.00	16.60	3	1,929	0.16%
2019/06/18	2	16.35	0	0.00	16.40	2	2,050	0.10%
2019/06/12	2	16.43	0	0.00	16.40	2	2,138	0.09%
2019/06/11	5	16.42	0	0.00	16.45	5	2,159	0.23%
2019/05/31	3	17.00	0	0.00	16.90	3	2,205	0.14%
2019/05/30	16	17.00	0	0.00	17.10	16	2,200	0.73%
2019/05/29	5	16.96	0	0.00	17.05	5	2,177	0.23%
2019/05/28	1	16.35	0	0.00	16.70	1	2,148	0.05%
2019/05/27	0	0.00	68	16.58	16.45	-68	2,153	-3.16%
2019/05/22	1	15.95	0	0.00	15.85	1	2,188	0.05%
2019/05/20	4	15.70	0	0.00	15.70	4	2,228	0.18%
2019/05/16	3	16.40	0	0.00	16.20	3	2,244	0.13%
2019/05/15	24	16.14	3	15.87	16.50	21	2,260	0.93%
2019/05/14	11	15.52	20	15.54	15.60	-9	2,292	-0.39%
2019/05/13	3	15.68	0	0.00	15.55	3	2,289	0.13%
2019/05/09	1	16.35	0	0.00	16.20	1	2,307	0.04%
2019/05/07	19	16.85	0	0.00	16.80	19	2,289	0.83%
2019/05/03	1	16.55	1	16.55	16.55	0	2,257	0.00%
2019/05/02	1	16.35	0	0.00	16.45	1	2,248	0.04%
2019/04/29	5	16.27	27	16.10	16.10	-22	2,226	-0.99%
2019/04/26	4	16.23	2	16.45	16.60	2	2,212	0.09%
2019/04/25	0	0.00	1	16.30	16.30	-1	2,188	-0.05%
2019/04/24	5	16.59	0	0.00	16.50	5	2,189	0.23%
2019/04/23	27	16.80	5	16.85	16.75	22	2,177	1.01%
2019/04/22	4	16.98	5	17.20	17.00	-1	2,168	-0.05%
2019/04/19	1	16.90	5	17.00	17.10	-4	2,160	-0.19%
2019/04/18	1	16.20	0	0.00	16.20	1	2,101	0.05%
2019/04/17	1	17.00	1	16.85	16.80	0	2,080	0.00%
2019/04/16	17	16.78	0	0.00	16.75	17	2,083	0.82%
2019/04/15	10	17.06	0	0.00	17.00	10	2,143	0.47%
2019/04/11	62	17.55	5	17.75	17.45	57	2,091	2.73%
2019/04/10	5	17.00	0	0.00	17.15	5	2,014	0.25%
2019/04/09	2	16.90	0	0.00	17.00	2	2,016	0.10%
2019/04/08	20	17.11	7	17.13	16.95	13	2,101	0.62%
2019/04/03	10	17.38	14	17.54	17.40	-4	2,058	-0.19%
2019/04/02	3	17.37	3	17.52	17.20	0	1,996	0.00%
2019/04/01	13	17.07	2	16.95	17.15	11	1,914	0.57%
2019/03/29	15	16.53	0	0.00	16.60	15	1,818	0.83%
2019/03/26	0	0.00	2	16.10	16.05	-2	1,603	-0.12%
2019/03/22	2	16.15	0	0.00	16.00	2	1,500	0.13%
2019/03/18	0	0.00	1	14.35	14.30	-1	1,190	-0.08%
2019/03/14	1	13.95	10	13.95	13.90	-9	1,125	-0.80%
2019/03/13	2	13.85	0	0.00	13.90	2	1,130	0.18%
2019/03/12	8	13.88	0	0.00	13.90	8	1,130	0.71%
2019/02/25	0	0.00	2	13.90	13.75	-2	1,140	-0.18%
2019/02/22	1	14.15	1	14.30	13.85	0	1,125	0.00%
2019/02/19	0	0.00	5	14.00	13.85	-5	1,043	-0.48%
2019/02/18	5	13.90	1	13.90	13.65	4	1,049	0.38%
2019/02/13	5	13.80	13	13.66	13.95	-8	1,110	-0.72%
2019/02/12	2	13.50	4	13.25	13.30	-2	1,063	-0.19%
2019/02/11	0	0.00	3	13.35	13.30	-3	1,055	-0.28%
2019/01/21	3	13.23	0	0.00	13.00	3	1,012	0.30%
2019/01/16	1	12.95	0	0.00	12.90	1	991	0.10%
2019/01/11	2	13.10	1	12.80	12.75	1	978	0.10%
2019/01/07	4	12.95	0	0.00	13.25	4	945	0.42%
2019/01/04	0	0.00	1	12.45	12.50	-1	867	-0.12%
2019/01/03	0	0.00	3	12.65	12.75	-3	882	-0.34%
2019/01/02	5	12.88	0	0.00	12.80	5	880	0.57%
2018/12/28	0	0.00	2	12.65	12.80	-2	841	-0.24%
2018/12/27	4	12.75	0	0.00	12.55	4	821	0.49%
2018/12/18	0	0.00	7	11.90	11.90	-7	716	-0.98%
2018/11/26	1	13.00	0	0.00	12.65	1	627	0.16%
2018/11/19	9	12.94	0	0.00	12.90	9	614	1.46%
2018/10/12	0	0.00	13	10.00	10.95	-13	500	-2.60%
2018/10/11	0	0.00	2	11.00	11.00	-2	492	-0.41%
2018/09/21	15	13.45	0	0.00	13.40	15	480	3.12%
2018/09/07	1	12.90	0	0.00	13.00	1	471	0.21%
2018/08/29	1	13.80	0	0.00	13.75	1	649	0.15%
2018/08/23	0	0.00	1	13.65	13.45	-1	734	-0.14%
2018/08/22	0	0.00	1	13.00	13.00	-1	796	-0.13%
2018/08/20	0	0.00	1	13.00	12.95	-1	862	-0.12%
2018/08/17	1	12.80	0	0.00	13.10	1	862	0.12%
2018/07/18	2	14.95	0	0.00	15.00	2	819	0.24%
2018/07/04	2	14.45	0	0.00	14.35	2	903	0.22%
2018/06/22	2	15.25	0	0.00	15.40	2	1,132	0.18%
2018/06/13	0	0.00	2	16.15	15.95	-2	1,321	-0.15%
2018/06/12	13	16.35	5	16.22	16.15	8	1,348	0.59%
2018/06/06	1	15.85	31	15.56	15.60	-30	1,342	-2.23%
2018/06/05	10	16.17	8	16.30	15.95	2	1,324	0.15%
2018/05/30	15	16.14	17.1	15.85	16.00	-2.1	1,216	-0.17%
2018/05/25	0	0.00	3	14.55	14.55	-3	1,072	-0.28%
2018/05/14	2	14.30	0	0.00	14.15	2	1,117	0.18%
2018/05/02	2	15.05	0	0.00	15.05	2	1,132	0.18%
2018/04/24	1	15.75	0	0.00	15.55	1	1,190	0.08%
2018/04/23	0	0.00	2	15.90	15.85	-2	1,213	-0.16%
2018/04/17	0	0.00	10	16.00	16.00	-10	1,469	-0.68%
2018/04/16	2	16.08	0	0.00	15.95	2	1,480	0.14%
2018/04/12	0	0.00	2	15.85	15.85	-2	1,500	-0.13%
2018/03/28	0	0.00	2	15.53	15.45	-2	1,521	-0.13%
2018/03/27	1	16.20	2	16.05	15.65	-1	1,513	-0.07%
2018/03/23	1	15.40	0	0.00	15.40	1	1,411	0.07%
2018/03/22	0	0.00	10	15.40	15.35	-10	1,408	-0.71%
2018/03/20	2	15.35	1	15.75	15.65	1	1,351	0.07%
2018/03/19	0	0.00	4	15.35	15.10	-4	1,287	-0.31%
2018/03/16	9	14.87	0	0.00	14.70	9	1,236	0.73%
2018/03/15	5	15.20	4	14.78	15.30	1	1,180	0.08%
2018/03/12	2	13.95	0	0.00	13.75	2	1,110	0.18%
2018/03/09	0	0.00	5	14.00	14.05	-5	1,118	-0.45%
2018/02/21	2	13.90	0	0.00	13.90	2	1,418	0.14%
2018/02/05	2	14.90	0	0.00	15.20	2	1,651	0.12%
2018/02/02	1	15.65	0	0.00	15.55	1	1,778	0.06%
2018/01/18	5	16.40	2	16.50	16.40	3	2,285	0.13%
2018/01/15	0	0.00	1	17.00	17.40	-1	2,191	-0.05%
2018/01/12	0	0.00	6	17.05	16.55	-6	2,121	-0.28%
2018/01/11	0	0.00	11	16.85	16.80	-11	2,071	-0.53%
2018/01/10	1	16.40	1	16.55	16.35	0	2,024	0.00%
2018/01/09	0	0.00	3	16.00	16.15	-3	2,019	-0.15%
2018/01/05	10	16.50	0	0.00	16.60	10	2,024	0.49%
2018/01/04	0	0.00	2	16.80	16.75	-2	2,005	-0.10%
2018/01/03	3	16.20	0	0.00	16.25	3	1,974	0.15%