永捷 (4714)-永豐金-忠孝券商分點個股進出

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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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	2	20.25	1	19.95	20.00	1	14,890	0.01%
2024/04/24	14	20.65	8	20.63	20.55	6	14,771	0.04%
2024/04/23	1	20.00	0	0.00	19.70	1	14,627	0.01%
2024/04/22	0	0.00	2	20.70	20.00	-2	14,591	-0.01%
2024/04/19	1	19.95	0	0.00	19.50	1	14,502	0.01%
2024/04/18	0	0.00	8	20.28	20.40	-8	14,417	-0.06%
2024/04/17	2	20.80	2	20.90	20.80	0	14,364	0.00%
2024/04/16	1	19.90	2	20.45	19.95	-1	14,312	-0.01%
2024/04/12	5	22.36	5	22.35	22.30	0	14,070	0.00%
2024/04/11	2	22.80	3	22.40	22.70	-1	13,992	-0.01%
2024/04/10	10	22.10	9	22.28	22.30	1	13,756	0.01%
2024/04/09	1	23.00	5	22.42	22.25	-4	13,680	-0.03%
2024/04/08	12	23.20	14	22.99	23.00	-2	13,531	-0.01%
2024/04/03	0	0.00	6	22.62	22.75	-6	13,308	-0.05%
2024/04/02	12	23.22	9	22.94	22.95	3	13,193	0.02%
2024/04/01	5	23.14	20	23.22	22.85	-15	12,994	-0.12%
2024/03/29	7	22.46	0	0.00	22.10	7	12,758	0.05%
2024/03/28	54	23.68	21	23.83	22.50	33	12,609	0.26%
2024/03/27	6	23.02	4	22.63	22.90	2	11,844	0.02%
2024/03/26	17	22.63	16	21.64	21.05	1	11,505	0.01%
2024/03/25	1	22.90	4	22.98	22.60	-3	11,366	-0.03%
2024/03/22	44	23.03	31	22.98	22.60	13	11,116	0.12%
2024/03/21	42	23.21	4	23.09	23.00	38	10,689	0.36%
2024/03/20	28	23.13	34	23.22	23.40	-6	10,459	-0.06%
2024/03/19	19	22.94	6	22.46	22.70	13	10,056	0.13%
2024/03/18	33	23.25	14	23.03	22.90	19	9,789	0.19%
2024/03/15	101	22.58	88	22.57	22.65	13	9,190	0.14%	大買/
2024/03/14	19	21.06	11	21.56	22.00	8	7,989	0.10%
2024/03/13	7	20.19	0	0.00	20.00	7	7,736	0.09%
2024/03/12	10	22.15	26	22.52	21.55	-16	7,475	-0.21%
2024/03/08	3	23.85	0	0.00	22.20	3	6,980	0.04%
2024/03/07	4	24.65	1	24.65	24.65	3	6,902	0.04%
2024/03/05	0	0.00	17	25.15	26.70	-17	6,686	-0.25%
2024/03/04	0	0.00	11	23.80	24.30	-11	6,652	-0.17%
2024/02/29	0	0.00	10	22.70	23.55	-10	6,597	-0.15%
2024/02/27	3	22.02	0	0.00	22.05	3	6,519	0.05%
2024/02/26	0.2	22.60	1	22.65	22.95	-0.8	6,430	-0.01%
2024/02/23	33	22.97	49	23.35	23.00	-16	6,300	-0.25%
2024/02/22	8	21.37	16	21.34	21.45	-8	6,018	-0.13%
2024/02/21	27	19.88	41	20.31	20.45	-14	5,832	-0.24%
2024/02/20	29	21.23	36	21.42	20.00	-7	5,720	-0.12%
2024/02/19	77	19.96	69	20.03	20.80	8	4,079	0.20%
2024/02/16	11	18.41	30	18.75	18.95	-19	3,185	-0.60%
2024/02/15	28	16.16	44	16.56	17.25	-16	2,817	-0.57%
2024/02/05	19	15.51	63	15.15	15.70	-44	2,238	-1.97%
2024/02/02	66	14.47	59	14.32	14.30	7	1,844	0.38%
2024/02/01	0	0.00	12	14.01	13.95	-12	1,681	-0.71%
2024/01/30	2	13.75	0	0.00	13.70	2	1,615	0.12%
2024/01/26	5	13.55	3	13.65	13.55	2	1,613	0.12%
2024/01/25	10	13.48	0	0.00	13.65	10	1,616	0.62%
2024/01/24	13	13.83	0	0.00	13.70	13	1,604	0.81%
2024/01/23	1	14.25	50	14.21	14.30	-49	1,483	-3.30%
2024/01/22	5	13.00	15	13.72	13.75	-10	1,300	-0.77%
2024/01/19	5	13.00	0	0.00	13.10	5	1,279	0.39%
2024/01/18	5	13.15	0	0.00	13.05	5	1,309	0.38%
2024/01/17	0	0.00	5	13.55	13.40	-5	1,334	-0.37%
2024/01/16	10	13.65	30	13.58	13.50	-20	1,383	-1.45%
2024/01/15	10	13.03	0	0.00	13.05	10	1,554	0.64%
2024/01/11	6	12.86	0	0.00	12.85	6	1,629	0.37%
2024/01/10	0	0.00	1	12.95	13.00	-1	1,653	-0.06%
2024/01/09	10	13.10	0	0.00	13.05	10	1,707	0.59%
2024/01/08	1	13.25	0	0.00	13.25	1	1,784	0.06%
2024/01/03	13	13.29	0	0.00	13.30	13	2,019	0.64%
2023/12/29	0	13.65	0	0.00	13.55	0	2,156	0.00%
2023/12/28	1	13.55	0	0.00	13.60	1	2,145	0.05%
2023/12/26	1	13.60	0	0.00	13.60	1	2,151	0.05%
2023/12/25	2	13.40	0	0.00	13.40	2	2,140	0.09%
2023/12/22	1	13.50	0	0.00	13.45	1	2,129	0.05%
2023/12/21	6	13.55	0	0.00	13.55	6	2,127	0.28%
2023/12/20	1	13.65	0	0.00	13.65	1	2,126	0.05%
2023/12/19	1	13.55	0	0.00	13.60	1	2,121	0.05%
2023/12/18	3	13.65	0	0.00	13.80	3	2,116	0.14%
2023/12/15	5	13.55	0	0.00	13.45	5	2,115	0.24%
2023/12/08	5	13.70	0	0.00	13.75	5	2,176	0.23%
2023/12/07	5	13.80	0	0.00	13.80	5	2,160	0.23%
2023/12/06	5	13.95	0	0.00	13.90	5	2,145	0.23%
2023/11/29	0	0.00	32	14.50	14.35	-32	2,046	-1.56%
2023/11/28	0	0.00	49	14.23	14.25	-49	1,957	-2.50%
2023/11/27	6	13.86	0	0.00	13.75	6	1,861	0.32%
2023/11/24	18	13.81	6	13.85	14.10	12	1,797	0.67%
2023/11/22	5	13.75	0	0.00	13.75	5	1,723	0.29%
2023/11/21	13	13.73	0	0.00	13.60	13	1,718	0.76%
2023/11/20	2	14.10	0	0.00	13.90	2	1,698	0.12%
2023/11/17	0	0.00	31	13.96	13.95	-31	1,651	-1.88%
2023/11/14	10	13.20	10	13.20	13.25	0	1,591	0.00%
2023/11/13	10	13.20	0	0.00	13.05	10	1,583	0.63%
2023/11/10	5	13.55	0	0.00	13.50	5	1,568	0.32%
2023/11/08	6	13.54	1	13.50	13.50	5	1,569	0.32%
2023/11/01	5	13.30	0	0.00	13.35	5	1,589	0.31%
2023/10/31	13	13.55	0	0.00	13.30	13	1,648	0.79%
2023/10/27	0	0.00	8	14.20	13.80	-8	1,620	-0.49%
2023/10/25	10	13.93	0	0.00	13.90	10	1,588	0.63%
2023/10/24	10	13.65	1	14.15	14.25	9	1,576	0.57%
2023/10/23	9	14.33	30	14.39	14.00	-21	1,541	-1.36%
2023/10/18	5	13.70	0	0.00	13.65	5	1,337	0.37%
2023/10/17	3	13.85	0	0.00	13.85	3	1,363	0.22%
2023/10/16	6	14.05	11	14.17	13.80	-5	1,334	-0.37%
2023/10/13	10	13.60	2	13.80	13.55	8	1,363	0.59%
2023/10/12	5	13.20	0	0.00	13.40	5	1,416	0.35%
2023/10/11	29	14.53	4	14.28	14.05	25	1,359	1.84%
2023/10/06	5	14.18	41	13.89	13.85	-36	1,232	-2.92%
2023/10/04	3	13.10	0	0.00	13.10	3	1,084	0.28%
2023/09/26	10	13.08	0	0.00	13.00	10	1,080	0.93%
2023/09/25	5	13.15	0	0.00	13.30	5	1,099	0.45%
2023/09/21	7	13.07	0	0.00	13.20	7	1,092	0.64%
2023/09/20	0	0.00	1	13.45	13.40	-1	1,085	-0.09%
2023/09/19	5	13.40	39	13.55	13.35	-34	1,080	-3.15%
2023/09/18	32	13.80	46	13.70	13.65	-14	1,052	-1.33%
2023/09/15	8	13.15	15	13.23	13.30	-7	998	-0.70%
2023/09/14	5	12.70	0	0.00	12.70	5	971	0.51%
2023/09/06	5	12.85	0	0.00	12.80	5	982	0.51%
2023/09/05	0	0.00	10	13.05	13.05	-10	982	-1.02%
2023/08/17	10	12.55	10	12.55	12.55	0	1,156	0.00%
2023/08/16	5	12.40	0	0.00	12.45	5	1,155	0.43%
2023/08/15	0	0.00	0.1	12.50	12.50	-0.1	1,150	-0.01%
2023/08/14	5	12.40	0	0.00	12.40	5	1,149	0.43%
2023/08/11	10	12.83	0	0.00	12.75	10	1,133	0.88%
2023/08/10	5	13.10	1	13.10	13.10	4	1,117	0.36%
2023/08/09	5	13.30	4	13.30	13.30	1	1,103	0.09%
2023/08/04	4	13.90	10	13.90	13.85	-6	1,070	-0.56%
2023/08/02	5	13.05	0	0.00	13.05	5	1,000	0.50%
2023/08/01	2	13.10	0	0.00	13.20	2	995	0.20%
2023/07/31	10	13.05	0	0.00	13.00	10	990	1.01%
2023/07/28	10	13.40	0	0.00	13.40	10	972	1.03%
2023/07/27	5	13.60	0	0.00	13.60	5	965	0.52%
2023/07/26	5	13.50	0	0.00	13.80	5	946	0.53%
2023/07/21	2	13.15	0	0.00	13.10	2	918	0.22%
2023/07/20	0	0.00	19	13.39	13.20	-19	908	-2.09%
2023/07/18	14	13.30	11	13.33	13.15	3	847	0.35%
2023/07/17	18	13.19	7	13.16	13.25	11	736	1.49%
2023/07/14	3	12.22	5	12.40	12.05	-2	681	-0.29%
2023/07/12	5	11.90	0	0.00	11.80	5	723	0.69%
2023/07/07	2	12.05	0	0.00	11.90	2	721	0.28%
2023/07/05	5	12.42	0	0.00	12.30	5	713	0.70%
2023/06/14	5	12.45	0	0.00	12.40	5	671	0.74%
2023/06/12	2	12.55	0	0.00	12.50	2	668	0.30%
2023/06/07	1	13.25	0	0.00	13.05	1	648	0.15%
2023/06/05	10	13.40	10	13.60	13.40	0	604	0.00%
2023/05/30	0	0.00	5	12.65	12.45	-5	506	-0.99%
2023/05/12	2	11.90	0	0.00	12.05	2	420	0.48%
2023/05/08	0	0.00	1	11.95	12.00	-1	406	-0.25%
2023/05/03	1	12.25	0	0.00	12.15	1	396	0.25%
2023/04/24	5	12.35	0	0.00	12.20	5	281	1.78%
2023/04/20	6	11.90	6	11.80	11.80	0	251	0.00%
2023/04/18	1	12.15	3	12.28	12.35	-2	204	-0.98%
2023/03/27	0	11.25	0	0.00	11.25	0	122	0.00%
2023/03/24	0	0.00	4	11.25	11.10	-4	121	-3.29%
2023/03/23	0	10.95	0	0.00	10.90	0	115	0.00%
2023/03/20	0	10.90	0	0.00	10.75	0	116	0.00%
2023/03/14	0	0.00	10	10.80	10.80	-10	107	-9.33%
2023/02/23	10	11.20	10	11.25	11.30	0	114	0.00%
2023/02/22	0	0.00	11	11.00	11.00	-11	108	-10.15%
2023/02/21	0	0.00	18	11.02	11.00	-18	109	-16.44%
2023/02/20	0	0.00	6	10.85	10.85	-6	105	-5.68%
2023/02/16	0	0.00	10	10.65	10.60	-10	104	-9.59%
2023/02/02	0	0.00	10	10.70	10.70	-10	101	-9.87%
2023/01/13	0	0.00	13	10.40	10.40	-13	102	-12.72%
2022/12/21	1	10.65	8	10.62	10.60	-7	126	-5.52%
2022/12/20	0	0.00	1	10.70	10.65	-1	127	-0.78%
2022/12/12	0	0.00	5	10.95	10.95	-5	131	-3.79%
2022/12/08	0	0.00	3	10.90	10.90	-3	135	-2.21%
2022/11/30	0	0.00	1	11.15	11.15	-1	137	-0.73%
2022/10/27	0	0.00	5	10.45	10.45	-5	172	-2.91%
2022/10/24	0	0.00	5	10.35	10.30	-5	171	-2.92%
2022/09/29	5	10.95	0	0.00	11.00	5	192	2.60%
2022/09/27	0	0.00	5	11.50	11.50	-5	189	-2.63%
2022/09/26	5	11.55	0	0.00	11.60	5	195	2.56%
2022/09/13	5	12.25	0	0.00	12.25	5	236	2.11%
2022/09/07	5	12.25	0	0.00	12.25	5	270	1.85%
2022/08/22	0	0.00	1	12.50	12.65	-1	372	-0.27%
2022/08/12	5	12.30	0	0.00	12.20	5	458	1.09%
2022/08/10	0	0.00	5	12.60	12.70	-5	468	-1.07%
2022/08/01	0	0.00	1	12.40	12.45	-1	536	-0.19%
2022/07/20	1	12.25	0	0.00	12.20	1	565	0.18%
2022/07/14	0	0.00	1	11.80	11.80	-1	587	-0.17%
2022/07/01	5	12.15	0	0.00	12.05	5	646	0.77%
2022/06/20	5	13.10	0	0.00	13.00	5	709	0.70%
2022/06/16	10	13.85	0	0.00	13.80	10	703	1.42%
2022/06/13	5	13.90	0	0.00	13.95	5	706	0.71%
2022/06/10	5	14.20	0	0.00	14.20	5	702	0.71%
2022/06/08	10	14.13	0	0.00	14.15	10	701	1.43%
2022/06/06	0	0.00	16	14.40	14.30	-16	707	-2.26%
2022/06/02	5	13.90	13	14.20	14.20	-8	709	-1.13%
2022/06/01	10	13.90	0	0.00	13.90	10	724	1.38%
2022/05/31	13	14.11	0	0.00	14.10	13	723	1.80%
2022/05/30	5	14.20	10	14.30	14.20	-5	722	-0.69%
2022/05/27	5	14.00	0	0.00	13.95	5	704	0.71%
2022/05/26	5	13.95	0	0.00	13.95	5	708	0.71%
2022/05/24	5	13.95	0	0.00	14.00	5	719	0.69%
2022/05/23	1	14.25	10	14.40	14.15	-9	708	-1.27%
2022/05/20	0	0.00	35	14.09	14.15	-35	695	-5.03%
2022/05/19	0	0.00	10	13.75	13.80	-10	668	-1.50%
2022/05/18	0	0.00	24	13.70	13.60	-24	671	-3.57%
2022/05/17	3	13.35	11	13.38	13.55	-8	677	-1.18%
2022/05/13	2	13.10	0	0.00	13.15	2	675	0.30%
2022/05/12	10	13.15	0	0.00	13.15	10	669	1.49%
2022/05/05	0	0.00	10	13.40	13.30	-10	655	-1.53%
2022/04/27	10	12.90	0	0.00	12.85	10	710	1.41%
2022/04/26	10	13.20	0	0.00	13.20	10	713	1.40%
2022/04/25	2	13.10	0	0.00	13.15	2	724	0.28%
2022/04/21	10	13.68	0	0.00	13.60	10	760	1.32%
2022/04/20	0	0.00	5	13.95	13.95	-5	766	-0.65%
2022/04/19	0	0.00	10	13.78	13.70	-10	773	-1.29%
2022/04/14	5	13.50	0	0.00	13.50	5	809	0.62%
2022/04/12	0	0.00	5	13.65	13.50	-5	838	-0.60%
2022/04/07	15	13.27	8	13.75	13.10	7	876	0.80%
2022/04/06	5	13.75	0	0.00	13.75	5	883	0.57%
2022/04/01	15	13.77	0	0.00	13.85	15	895	1.67%
2022/03/31	10	13.95	0	0.00	14.05	10	915	1.09%
2022/03/30	4	14.03	10	14.15	14.10	-6	918	-0.65%
2022/03/25	5	13.70	0	0.00	13.75	5	932	0.54%
2022/03/24	5	13.70	0	0.00	13.70	5	921	0.54%
2022/03/23	5	13.85	10	14.00	13.80	-5	958	-0.52%
2022/03/15	5	13.25	0	0.00	13.30	5	1,615	0.31%
2022/03/14	0	0.00	5	13.45	13.50	-5	1,631	-0.31%
2022/03/11	5	13.10	0	0.00	13.10	5	1,638	0.31%
2022/03/07	5	12.95	0	0.00	13.00	5	1,644	0.30%
2022/03/04	5	13.55	0	0.00	13.65	5	1,633	0.31%
2022/02/24	11	13.60	1	13.60	13.40	10	1,866	0.54%
2022/02/08	0	0.00	5	14.05	14.15	-5	2,942	-0.17%
2022/02/07	5	13.50	2	13.65	13.95	3	3,028	0.10%
2022/01/26	0	13.50	0	0.00	13.40	0	3,038	0.00%
2022/01/24	2	13.40	0	0.00	13.60	2	3,046	0.07%
2022/01/21	5	13.60	0	0.00	13.60	5	3,054	0.16%
2022/01/18	9	14.20	9	14.20	14.15	0	3,077	0.00%
2022/01/14	5	13.60	0	0.00	13.65	5	3,132	0.16%
2022/01/13	5	13.85	0	0.00	13.85	5	3,135	0.16%
2022/01/05	5	14.35	0	0.00	14.35	5	3,888	0.13%
2022/01/03	0	0.00	3	14.75	14.75	-3	3,891	-0.08%
2021/12/29	0	0.00	0.2	14.60	14.85	-0.2	3,891	0.00%
2021/12/24	2	14.40	0.8	14.40	14.40	1.2	3,869	0.03%
2021/12/21	1	14.45	1	14.40	14.45	0	3,877	0.00%
2021/12/16	11	14.75	6.2	15.39	14.75	4.8	3,883	0.12%
2021/12/15	9	15.60	5	15.50	15.30	4	3,838	0.10%
2021/12/14	2	15.45	2	15.20	15.40	0	3,754	0.00%
2021/12/13	0	0.00	5	15.20	15.20	-5	3,781	-0.13%
2021/12/10	7	14.81	41	14.93	14.70	-34	4,151	-0.82%
2021/12/09	5	14.05	0	0.00	14.05	5	4,282	0.12%
2021/12/08	0	0.00	1	14.35	14.25	-1	4,334	-0.02%
2021/12/03	2	14.10	0	0.00	14.10	2	4,295	0.05%
2021/11/26	5	14.30	7	14.35	14.35	-2	4,240	-0.05%
2021/11/25	7	14.80	7	15.19	14.75	0	4,200	0.00%
2021/11/24	2	14.80	4	15.00	15.05	-2	4,178	-0.05%
2021/11/23	25	14.94	10	15.23	14.50	15	4,130	0.36%
2021/11/22	10	15.40	19.1	15.49	15.45	-9.1	4,029	-0.23%
2021/11/19	16	15.38	32	15.54	15.00	-16	3,938	-0.41%
2021/11/18	0	0.00	1	14.40	14.50	-1	3,724	-0.03%
2021/11/17	1	14.70	0	0.00	14.85	1	3,697	0.03%
2021/11/16	15	14.93	0	0.00	14.65	15	3,658	0.41%
2021/11/15	2	14.70	0	0.00	14.75	2	3,621	0.06%
2021/11/12	10	14.23	30	14.25	14.25	-20	3,583	-0.56%
2021/11/11	10	14.56	9	14.59	14.50	1	3,544	0.03%
2021/11/10	24	15.00	21	14.87	14.80	3	3,500	0.09%
2021/11/09	11	14.88	40	14.85	14.90	-29	3,405	-0.85%
2021/11/08	11	14.51	13	14.65	14.45	-2	3,316	-0.06%
2021/11/05	13	14.33	52	14.62	14.60	-39	3,235	-1.21%
2021/11/04	49	14.00	12	14.29	13.90	37	2,989	1.24%
2021/11/03	10	14.05	0	0.00	14.05	10	2,905	0.34%
2021/11/02	10	13.83	4	13.80	13.80	6	2,893	0.21%
2021/11/01	0	0.00	1	13.95	13.95	-1	2,884	-0.03%
2021/10/29	6	13.80	1	13.95	13.80	5	2,874	0.17%
2021/10/28	22	13.87	0	0.00	13.80	22	2,862	0.77%
2021/10/26	5	14.17	15	13.98	13.95	-10	2,841	-0.35%
2021/10/25	5	13.90	30	14.12	14.25	-25	2,817	-0.89%
2021/10/22	8	13.45	0	0.00	13.50	8	2,768	0.29%
2021/10/21	0	0.00	9	13.65	13.65	-9	2,764	-0.33%
2021/10/20	5	13.55	0	0.00	13.55	5	2,758	0.18%
2021/10/19	15	13.63	2	13.60	13.65	13	2,751	0.47%
2021/10/18	31	13.56	28	13.63	13.50	3	2,754	0.11%
2021/10/15	30	13.82	41	13.88	13.75	-11	2,752	-0.40%
2021/10/14	29	14.83	16	14.57	14.00	13	2,684	0.48%
2021/10/13	85	14.60	74	14.60	14.15	11	2,369	0.46%
2021/10/12	1	13.70	0	0.00	13.70	1	2,110	0.05%
2021/10/08	5	14.00	11	14.15	14.00	-6	2,126	-0.28%
2021/10/06	3	13.98	3	13.77	13.45	0	2,195	0.00%
2021/10/05	0	0.00	12	13.46	13.60	-12	2,257	-0.53%
2021/10/04	0	0.00	4	13.50	13.30	-4	2,817	-0.14%
2021/10/01	11	13.72	1	14.15	13.70	10	3,027	0.33%
2021/09/30	16	14.11	0	0.00	14.10	16	3,038	0.53%
2021/09/29	5	13.90	0	0.00	13.85	5	3,052	0.16%
2021/09/28	5	14.00	0	0.00	14.00	5	3,079	0.16%
2021/09/27	0	0.00	2	14.00	14.20	-2	3,144	-0.06%
2021/09/22	3	14.22	7	14.10	14.10	-4	3,997	-0.10%
2021/09/17	15	13.88	14	13.90	14.25	1	3,984	0.03%
2021/09/16	10	14.26	8	14.68	14.20	2	3,945	0.05%
2021/09/15	14	15.02	56	15.20	15.05	-42	3,803	-1.10%
2021/09/14	5	14.65	64	14.60	14.35	-59	3,329	-1.77%
2021/09/13	4	13.65	2	13.95	13.75	2	3,068	0.07%
2021/09/08	5	12.35	0	0.00	12.35	5	3,763	0.13%
2021/09/02	5	12.90	0	0.00	12.90	5	3,821	0.13%
2021/09/01	5	13.10	5	13.10	13.10	0	3,837	0.00%
2021/08/25	5	12.45	0	0.00	12.45	5	3,898	0.13%
2021/08/19	5	11.90	0	0.00	11.90	5	3,899	0.13%
2021/08/17	5	12.45	0	0.00	12.25	5	3,889	0.13%
2021/08/16	0	0.00	1	12.30	12.40	-1	3,886	-0.03%
2021/08/13	0	0.00	1	13.20	12.90	-1	3,869	-0.03%
2021/08/12	7	13.29	2	13.33	13.25	5	3,860	0.13%
2021/08/05	5	13.45	0	0.00	13.45	5	3,812	0.13%
2021/08/02	5	13.55	0	0.00	13.45	5	3,872	0.13%
2021/07/30	0	0.00	1	13.65	13.50	-1	3,871	-0.03%
2021/07/28	5	13.70	0	0.00	13.60	5	3,865	0.13%
2021/07/27	1	13.80	0	0.00	13.80	1	3,855	0.03%
2021/07/26	5	13.70	0	0.00	13.65	5	3,851	0.13%
2021/07/23	5	13.80	0	0.00	13.85	5	3,864	0.13%
2021/07/21	25	13.88	0	0.00	13.80	25	3,857	0.65%
2021/07/20	10	14.38	0	0.00	14.35	10	3,821	0.26%
2021/07/19	18	14.84	12	15.00	14.85	6	3,802	0.16%
2021/07/16	2	14.40	0	0.00	14.35	2	3,739	0.05%
2021/07/14	5	14.50	0	0.00	14.40	5	3,710	0.13%
2021/07/13	5	14.25	0	0.00	14.15	5	3,700	0.14%
2021/07/12	4	14.75	0	0.00	14.65	4	3,638	0.11%
2021/07/09	11	15.71	5	15.78	14.90	6	3,550	0.17%
2021/07/08	6	14.63	20	14.84	15.20	-14	2,989	-0.47%
2021/07/07	5	13.90	0	0.00	14.10	5	2,773	0.18%
2021/07/06	5	13.90	3	13.90	13.80	2	2,745	0.07%
2021/07/05	0	0.00	41	14.13	14.05	-41	2,725	-1.50%
2021/07/02	6	14.09	7	14.17	14.00	-1	2,697	-0.04%
2021/07/01	2	14.50	4	14.99	14.45	-2	2,627	-0.08%
2021/06/30	8	15.50	8	14.83	15.15	0	2,509	0.00%
2021/06/29	9	14.57	0	0.00	14.65	9	2,051	0.44%
2021/06/25	1	13.75	1	13.65	13.60	0	1,680	0.00%
2021/06/23	0	0.00	7	13.54	13.50	-7	1,645	-0.43%
2021/06/22	5	13.80	3	14.00	13.80	2	1,607	0.12%
2021/06/21	2	13.80	0	0.00	14.05	2	1,553	0.13%
2021/06/18	3	14.60	4	14.45	14.50	-1	1,471	-0.07%
2021/06/17	9	14.17	23	14.02	14.20	-14	1,199	-1.17%
2021/06/15	0	0.00	13	13.30	13.50	-13	792	-1.64%
2021/06/11	2	12.75	0	0.00	12.75	2	758	0.26%
2021/06/08	0	0.00	2	13.70	13.25	-2	737	-0.27%
2021/06/07	5	12.90	0	0.00	13.00	5	688	0.73%
2021/05/12	10	12.25	0	0.00	12.20	10	624	1.60%
2021/05/11	0	0.00	2	12.85	12.70	-2	602	-0.33%
2021/05/10	2	13.23	3	13.00	13.20	-1	569	-0.18%
2021/05/04	10	12.18	0	0.00	12.20	10	551	1.81%
2021/05/03	5	12.90	0	0.00	12.75	5	543	0.92%
2021/04/22	1	12.85	0	0.00	12.70	1	477	0.21%
2021/04/19	3	12.85	0	0.00	12.85	3	447	0.67%
2021/03/31	0	12.30	0	0.00	12.15	0	427	0.00%
2021/03/24	0	0.00	2	12.25	12.25	-2	425	-0.47%
2021/03/23	2	12.25	0	0.00	12.25	2	425	0.47%
2021/03/22	0	0.00	6	12.15	12.15	-6	412	-1.46%
2021/02/23	6	12.05	0	0.00	12.05	6	449	1.34%
2021/02/04	0	0.00	30	11.30	11.20	-30	452	-6.63%
2021/02/03	0	0.00	30	11.25	11.30	-30	454	-6.61%
2021/01/25	0	0.00	0.2	11.85	11.85	-0.2	454	-0.04%
2021/01/21	0	0.00	0	11.60	11.55	0	455	0.00%
2021/01/20	0	0.00	0	11.80	11.60	0	463	0.00%
2021/01/19	0	0.00	0	11.90	11.85	0	468	0.00%
2021/01/07	0	12.20	0	0.00	12.25	0	469	0.00%
2020/12/31	0	0.00	6	12.55	12.80	-6	474	-1.26%
2020/12/30	5	12.40	0	0.00	12.55	5	434	1.15%
2020/12/23	0	0.00	0.3	12.15	12.10	-0.3	412	-0.06%
2020/12/16	6	12.30	0	0.00	12.30	6	443	1.35%
2020/12/10	0	0.00	6	12.40	12.40	-6	469	-1.28%
2020/12/07	6	12.45	6	12.55	12.40	0	598	0.00%
2020/12/04	6	12.75	0	0.00	12.70	6	604	0.99%
2020/12/03	5	12.90	0	0.00	12.80	5	615	0.81%
2020/11/27	0	0.00	4	12.90	12.85	-4	649	-0.62%
2020/11/26	4	12.80	0	0.00	12.80	4	655	0.61%
2020/11/19	5	12.70	0	0.00	12.70	5	664	0.75%
2020/10/23	0	0.00	11	12.70	12.75	-11	841	-1.31%
2020/10/21	0	0.00	2	12.80	12.70	-2	925	-0.22%
2020/10/13	0	0.00	13	12.82	12.70	-13	1,535	-0.85%
2020/10/12	5	12.90	0	0.00	12.80	5	1,549	0.32%
2020/10/08	5	13.20	0	0.00	13.20	5	1,576	0.32%
2020/09/30	5	13.36	0	0.00	13.35	5	2,371	0.21%
2020/09/24	5	13.60	0	0.00	13.40	5	2,506	0.20%
2020/09/22	5	13.85	0	0.00	13.90	5	2,498	0.20%
2020/09/15	7	14.31	0	0.00	14.20	7	2,484	0.28%
2020/09/10	0	0.00	2	14.98	15.15	-2	2,462	-0.08%
2020/09/09	0	0.00	1	14.15	14.30	-1	2,365	-0.04%
2020/09/08	15	15.00	0	0.00	15.05	15	2,352	0.64%
2020/09/02	0	0.00	5	15.10	15.20	-5	2,373	-0.21%
2020/09/01	1	14.70	0	0.00	14.80	1	2,368	0.04%
2020/08/28	1	14.65	0	0.00	14.60	1	2,496	0.04%
2020/08/24	0	0.00	2	14.40	14.55	-2	2,712	-0.07%
2020/08/20	5	13.80	0	0.00	13.85	5	2,702	0.19%
2020/08/19	5	14.60	0	0.00	14.65	5	2,682	0.19%
2020/08/17	5	14.85	0	0.00	14.85	5	2,669	0.19%
2020/08/12	8	14.87	0	0.00	14.80	8	2,654	0.30%
2020/08/10	0	0.00	2	15.65	15.65	-2	2,629	-0.08%
2020/08/07	0	0.00	1	15.60	15.60	-1	2,641	-0.04%
2020/08/06	1	16.15	0	0.00	15.80	1	2,646	0.04%
2020/08/03	0	0.00	5	15.59	15.50	-5	2,779	-0.18%
2020/07/30	4	16.29	0	0.00	16.10	4	2,823	0.14%
2020/07/29	0	0.00	1	15.90	16.10	-1	2,857	-0.04%
2020/07/28	5	15.68	5	15.85	15.55	0	3,058	0.00%
2020/07/27	1	16.00	0	0.00	15.65	1	3,048	0.03%
2020/07/23	2	17.25	0	0.00	17.05	2	2,987	0.07%
2020/07/22	2	17.40	0	0.00	17.45	2	2,935	0.07%
2020/07/17	4	17.88	4	17.69	16.90	0	2,780	0.00%
2020/07/14	0	0.00	1	16.50	16.50	-1	2,478	-0.04%
2020/07/13	9	16.87	49	16.56	16.90	-40	2,447	-1.63%
2020/07/10	57	16.59	25	16.76	16.45	32	2,219	1.44%
2020/07/07	1	15.75	0	0.00	15.60	1	1,824	0.05%
2020/06/30	3	14.50	0	0.00	14.50	3	1,716	0.17%
2020/06/24	0	0.00	10	14.51	14.55	-10	1,712	-0.58%
2020/06/19	5	14.80	0	0.00	14.70	5	1,723	0.29%
2020/06/16	0	0.00	10	14.45	14.55	-10	1,728	-0.58%
2020/06/11	5	14.30	0	0.00	14.25	5	1,746	0.29%
2020/06/04	2	15.50	0	0.00	15.50	2	1,700	0.12%
2020/06/03	10	15.80	5	15.80	15.90	5	1,594	0.31%
2020/05/14	15	13.88	5	13.90	13.75	10	1,386	0.72%
2020/05/12	2	14.00	0	0.00	14.10	2	1,413	0.14%
2020/05/11	0	0.00	1	15.50	15.40	-1	1,343	-0.07%
2020/05/05	11	16.09	1	15.95	15.95	10	1,229	0.81%
2020/05/04	11	16.18	15	16.12	15.95	-4	1,196	-0.33%
2020/04/24	1	14.35	4	14.35	14.45	-3	1,036	-0.29%
2020/04/10	0	0.00	7	12.40	13.10	-7	1,243	-0.56%
2020/04/09	0	0.00	1	12.70	12.45	-1	1,235	-0.08%
2020/04/08	0	0.00	1	12.35	12.55	-1	1,228	-0.08%
2020/04/07	8	11.80	8	11.70	12.20	0	1,221	0.00%
2020/04/01	0	11.60	0	0.00	11.60	0	1,218	0.00%
2020/03/27	0	0.00	6	11.47	11.50	-6	1,228	-0.49%
2020/03/04	0	0.00	1	14.75	14.70	-1	1,141	-0.09%
2020/03/03	0	0.00	2	14.95	14.85	-2	1,140	-0.18%
2020/03/02	2	14.75	4	14.85	14.65	-2	1,141	-0.18%
2020/02/27	6	15.05	0	0.00	14.95	6	1,136	0.53%
2020/02/19	0	0.00	14	15.36	15.35	-14	1,104	-1.27%
2020/02/17	0	0.00	13	15.38	15.25	-13	1,111	-1.17%
2020/02/13	0	15.65	0	0.00	15.60	0	1,090	0.00%
2020/02/12	2	15.45	0	0.00	15.45	2	1,068	0.19%
2020/02/11	2	15.30	0	0.00	15.30	2	1,066	0.19%
2020/02/03	1	14.85	1	15.10	15.40	0	995	0.00%
2020/01/31	0	0.00	1	15.20	15.25	-1	976	-0.10%
2020/01/30	0	0.00	1	15.50	15.20	-1	961	-0.10%
2020/01/20	2	16.78	2	16.75	16.80	0	919	0.00%
2020/01/16	5	16.37	0	0.00	16.40	5	865	0.58%
2020/01/15	1	16.80	5	16.74	16.65	-4	826	-0.48%
2020/01/14	26	16.50	1	16.50	16.55	25	774	3.23%
2020/01/13	9	16.36	0	0.00	16.60	9	744	1.21%
2020/01/10	176	16.88	172	17.07	16.85	4	684	0.58%	大買/大賣/
2020/01/08	0	0.00	0	14.60	14.65	0	426	0.00%
2020/01/02	0	0.00	5	14.80	14.85	-5	439	-1.14%
2019/10/15	0	0.00	4	14.40	14.30	-4	619	-0.65%
2019/10/14	0	0.00	20	14.35	14.35	-20	669	-2.99%
2019/10/09	10	13.80	0	0.00	13.85	10	679	1.47%
2019/10/04	19	14.18	30	14.71	14.00	-11	710	-1.55%
2019/10/02	5	13.50	0	0.00	13.60	5	677	0.74%
2019/10/01	10	13.50	0	0.00	13.60	10	695	1.44%
2019/09/18	10	14.00	0	0.00	14.05	10	819	1.22%
2019/09/17	0	0.00	1	14.10	14.05	-1	816	-0.12%
2019/08/21	2	14.60	0	0.00	14.65	2	949	0.21%
2019/08/20	2	14.70	0	0.00	14.70	2	964	0.21%
2019/08/19	0	0.00	2	15.20	14.95	-2	1,001	-0.20%
2019/08/16	2	14.25	0	0.00	14.25	2	948	0.21%
2019/07/23	0	0.00	3	14.65	14.40	-3	1,131	-0.27%
2019/07/16	5	17.25	70	17.29	17.25	-65	1,126	-5.77%
2019/07/04	7	17.06	7	17.33	17.10	0	1,297	0.00%
2019/06/25	5	16.20	0	0.00	16.05	5	1,677	0.30%
2019/06/11	5	16.40	0	0.00	16.45	5	2,159	0.23%
2019/06/03	0	0.00	2	16.75	16.70	-2	2,220	-0.09%
2019/05/31	0	0.00	3	17.10	16.90	-3	2,205	-0.14%
2019/05/30	0	0.00	2	16.95	17.10	-2	2,200	-0.09%
2019/05/17	10	15.85	0	0.00	15.85	10	2,242	0.45%
2019/05/10	0	0.00	4	15.85	16.00	-4	2,319	-0.17%
2019/05/09	10	16.25	0	0.00	16.20	10	2,307	0.43%
2019/05/03	0	0.00	0.4	16.55	16.55	-0.4	2,257	-0.02%
2019/05/02	1	16.40	0	0.00	16.45	1	2,248	0.04%
2019/04/29	15	16.13	0	0.00	16.10	15	2,226	0.67%
2019/04/26	3	16.50	0	0.00	16.60	3	2,212	0.14%
2019/04/25	5	16.30	0	0.00	16.30	5	2,188	0.23%
2019/04/24	5	16.55	0	0.00	16.50	5	2,189	0.23%
2019/04/22	1	17.15	0	0.00	17.00	1	2,168	0.05%
2019/04/19	8	16.99	1	17.05	17.10	7	2,160	0.32%
2019/04/15	10	17.03	0	0.00	17.00	10	2,143	0.47%
2019/04/11	2	17.63	1	17.75	17.45	1	2,091	0.05%
2019/04/03	5	17.40	2	17.33	17.40	3	2,058	0.15%
2019/04/01	0	0.00	1	17.10	17.15	-1	1,914	-0.05%
2019/03/29	2	16.90	31	16.77	16.60	-29	1,818	-1.60%
2019/03/27	0	0.00	2	16.30	16.25	-2	1,629	-0.12%
2019/03/25	0	0.00	1	16.00	16.15	-1	1,549	-0.06%
2019/03/22	28	15.90	28	15.84	16.00	0	1,500	0.00%
2019/03/21	5	15.50	1	15.50	15.50	4	1,350	0.30%
2019/03/19	0	0.00	1	14.20	14.20	-1	1,215	-0.08%
2019/02/27	0	0.00	3	13.60	13.60	-3	1,145	-0.26%
2019/02/22	1	14.25	0	0.00	13.85	1	1,125	0.09%
2019/02/21	0	0.00	5	13.75	13.65	-5	1,060	-0.47%
2019/02/20	0	0.00	4	13.95	13.80	-4	1,054	-0.38%
2019/02/19	1	14.00	2	13.98	13.85	-1	1,043	-0.10%
2019/02/15	3	13.50	0	0.00	13.65	3	1,060	0.28%
2019/02/11	2	13.10	0	0.00	13.30	2	1,055	0.19%
2019/01/29	2	12.80	0	0.00	12.80	2	1,011	0.20%
2019/01/18	0	0.00	2	13.05	12.85	-2	999	-0.20%
2019/01/16	10	12.98	0	0.00	12.90	10	991	1.01%
2019/01/11	0	0.00	1	12.80	12.75	-1	978	-0.10%
2019/01/10	5	12.85	0	0.00	12.85	5	970	0.52%
2019/01/07	0	0.00	10	13.15	13.25	-10	945	-1.06%
2019/01/02	11	12.79	0	0.00	12.80	11	880	1.25%
2018/12/27	1	12.80	1	12.60	12.55	0	821	0.00%
2018/12/20	10	11.60	0	0.00	11.50	10	714	1.40%
2018/12/10	0	0.00	3	11.80	11.80	-3	769	-0.39%
2018/12/04	10	13.20	10	13.20	13.20	0	725	0.00%
2018/12/03	3	12.85	0	0.00	12.95	3	701	0.43%
2018/11/20	0	0.00	1	12.70	12.60	-1	620	-0.16%
2018/11/12	2	13.43	1	13.50	13.10	1	543	0.18%
2018/09/03	0	0.00	1	13.70	13.35	-1	620	-0.16%
2018/08/27	1	13.30	0	0.00	13.20	1	715	0.14%
2018/08/22	0	0.00	1	13.00	13.00	-1	796	-0.13%
2018/08/17	17	12.86	1	12.90	13.10	16	862	1.86%
2018/08/09	0	0.00	5	14.00	14.00	-5	794	-0.63%
2018/08/07	0	0.00	2	14.15	14.10	-2	790	-0.25%
2018/08/06	0	0.00	10	14.15	14.15	-10	796	-1.26%
2018/07/04	0	0.00	3	14.25	14.35	-3	903	-0.33%
2018/06/21	0	0.00	1	15.50	15.55	-1	1,165	-0.09%
2018/06/20	0	0.00	1	15.35	15.35	-1	1,173	-0.09%
2018/06/12	5	15.94	1	16.00	16.15	4	1,348	0.30%
2018/06/05	4	16.49	0	0.00	15.95	4	1,324	0.30%
2018/06/04	0	0.00	1	16.00	15.80	-1	1,251	-0.08%
2018/05/31	10	15.70	0	0.00	15.65	10	1,229	0.81%
2018/05/30	3	16.17	3	15.90	16.00	0	1,216	0.00%
2018/05/29	1	15.20	0	0.00	15.60	1	1,140	0.09%
2018/04/30	0	0.00	1	15.10	15.10	-1	1,137	-0.09%
2018/04/16	0	0.00	1	16.20	15.95	-1	1,480	-0.07%
2018/04/10	0	0.00	6	16.17	16.10	-6	1,580	-0.38%
2018/04/09	1	16.60	49	16.63	16.05	-48	1,583	-3.03%
2018/04/03	23	16.19	2	16.33	16.25	21	1,527	1.37%
2018/04/02	20	15.90	1	15.60	15.95	19	1,466	1.30%
2018/03/27	2	16.20	2	15.65	15.65	0	1,513	0.00%
2018/03/22	1	15.70	1	15.40	15.35	0	1,408	0.00%
2018/03/21	4	15.68	1	15.50	15.60	3	1,393	0.22%
2018/03/20	2	15.48	4	15.74	15.65	-2	1,351	-0.15%
2018/03/19	10	15.20	2	15.25	15.10	8	1,287	0.62%
2018/03/16	7	14.98	6	14.85	14.70	1	1,236	0.08%
2018/03/14	6	14.00	0	0.00	13.95	6	1,088	0.55%
2018/02/07	0	0.00	1	14.40	14.20	-1	1,497	-0.07%
2018/02/01	0	0.00	2	15.70	15.70	-2	1,851	-0.11%
2018/01/23	0	0.00	178	15.79	15.60	-178	2,252	-7.90%	大賣/鉅額交易
2018/01/22	2	16.40	0	0.00	16.10	2	2,235	0.09%
2018/01/19	0	0.00	44	16.30	16.30	-44	2,239	-1.97%
2018/01/17	0	0.00	1	16.80	16.60	-1	2,279	-0.04%
2018/01/16	46	17.73	6	17.35	17.00	40	2,252	1.78%
2018/01/15	185	17.10	2	17.00	17.40	183	2,191	8.35%	大買/鉅額交易
2018/01/12	0	0.00	23	16.97	16.55	-23	2,121	-1.08%
2018/01/10	0	0.00	2	16.50	16.35	-2	2,024	-0.10%
2018/01/05	0	0.00	98	16.50	16.60	-98	2,024	-4.84%
2018/01/04	95	16.70	0	0.00	16.75	95	2,005	4.74%
2018/01/03	3	16.15	0	0.00	16.25	3	1,974	0.15%