永捷 (4714)-第一金-路竹券商分點個股進出

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
20.90
漲跌
▲0.90
漲幅
+4.50%
成交量
4,294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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/04/29	2	20.70	1	20.90	20.90	1	14,907	0.01%
2024/04/26	2	20.35	3	19.95	20.00	-1	14,890	-0.01%
2024/04/25	0	20.20	2	20.35	20.25	-2	14,841	-0.01%
2024/04/24	9	20.51	24	20.34	20.55	-15	14,771	-0.10%
2024/04/23	1	19.40	1	19.80	19.70	0	14,627	0.00%
2024/04/22	30	20.07	36	20.33	20.00	-6	14,591	-0.04%
2024/04/19	15	19.72	4	19.55	19.50	11	14,502	0.08%
2024/04/18	3	20.48	49	20.39	20.40	-46	14,417	-0.32%
2024/04/17	6	20.73	5	20.85	20.80	1	14,364	0.01%
2024/04/16	18	19.97	2	19.98	19.95	16	14,312	0.11%
2024/04/15	5	21.44	4	21.26	21.25	1	14,175	0.01%
2024/04/12	5	22.51	6	22.30	22.30	-1	14,070	-0.01%
2024/04/11	14	22.67	10	22.99	22.70	4	13,992	0.03%
2024/04/10	8	22.28	7	22.26	22.30	1	13,756	0.01%
2024/04/09	23	22.74	21	22.41	22.25	2	13,680	0.01%
2024/04/08	13	23.07	12	23.13	23.00	1	13,531	0.01%
2024/04/03	5	22.50	2	22.85	22.75	3	13,308	0.02%
2024/04/02	20	22.91	6	23.15	22.95	14	13,193	0.11%
2024/04/01	12	23.15	21	23.17	22.85	-9	12,994	-0.07%
2024/03/29	2	22.78	1	23.00	22.10	1	12,758	0.01%
2024/03/28	102	23.68	53	23.48	22.50	49	12,609	0.39%	大買/
2024/03/27	5	22.65	12	22.68	22.90	-7	11,844	-0.06%
2024/03/26	16	21.84	7	22.14	21.05	9	11,505	0.08%
2024/03/25	7	22.77	7	22.94	22.60	0	11,366	0.00%
2024/03/22	17	23.26	20	22.70	22.60	-3	11,116	-0.03%
2024/03/21	26	23.21	19	23.00	23.00	7	10,689	0.07%
2024/03/20	16	22.85	24	23.12	23.40	-8	10,459	-0.08%
2024/03/19	23	22.88	53	22.37	22.70	-30	10,056	-0.30%
2024/03/18	23	23.06	18	23.11	22.90	5	9,789	0.05%
2024/03/15	31	22.37	37	22.79	22.65	-6	9,190	-0.07%
2024/03/14	54	20.87	35	21.21	22.00	19	7,989	0.24%
2024/03/13	85	21.11	50	21.13	20.00	35	7,736	0.45%
2024/03/12	10	21.74	35	21.50	21.55	-25	7,475	-0.33%
2024/03/11	14	22.61	0.1	22.95	23.00	13.9	7,050	0.20%
2024/03/08	2	22.68	0	22.20	22.20	2	6,980	0.03%
2024/03/07	7	25.39	0	0.00	24.65	7	6,902	0.10%
2024/03/06	1	27.40	0	0.00	27.35	1	6,770	0.01%
2024/03/05	2	25.65	1	26.70	26.70	1	6,686	0.01%
2024/03/04	0	0.00	1	23.70	24.30	-1	6,652	-0.02%
2024/03/01	2	24.30	0	0.00	23.65	2	6,621	0.03%
2024/02/27	10	22.88	0	0.00	22.05	10	6,519	0.15%
2024/02/26	3	23.18	0	0.00	22.95	3	6,430	0.05%
2024/02/23	12	22.10	2	23.50	23.00	10	6,300	0.16%
2024/02/22	1	21.45	10	21.38	21.45	-9	6,018	-0.15%
2024/02/21	0	0.00	1	20.35	20.45	-1	5,832	-0.02%
2024/02/20	77	20.47	232	21.03	20.00	-155	5,720	-2.71%	大賣/鉅額交易
2024/02/19	210	20.63	25	19.88	20.80	185	4,079	4.53%	大買/鉅額交易
2024/02/16	16	18.02	4.2	18.94	18.95	11.8	3,185	0.37%
2024/02/15	9.1	16.47	4	16.70	17.25	5.1	2,817	0.18%
2024/02/05	21	15.16	37	15.62	15.70	-16	2,238	-0.71%
2024/02/02	3	14.30	1	14.54	14.30	2	1,844	0.11%
2024/02/01	0	0.00	6	13.94	13.95	-6	1,681	-0.36%
2024/01/31	2	13.80	0	0.00	13.80	2	1,634	0.12%
2024/01/24	0	0.00	1	14.40	13.70	-1	1,604	-0.06%
2024/01/23	0	0.00	3	14.08	14.30	-3	1,483	-0.20%
2024/01/17	0	0.00	0.4	13.30	13.40	-0.4	1,334	-0.03%
2024/01/16	0	0.00	5	13.15	13.50	-5	1,383	-0.36%
2024/01/15	0	0.00	2	13.05	13.05	-2	1,554	-0.13%
2024/01/11	1	12.85	0	0.00	12.85	1	1,629	0.06%
2024/01/09	3	13.07	2	13.05	13.05	1	1,707	0.06%
2024/01/02	0	0.00	51	13.58	13.60	-51	2,156	-2.37%
2023/12/26	0	0.00	9	13.48	13.60	-9	2,151	-0.42%
2023/12/22	0	0.00	1	13.50	13.45	-1	2,129	-0.05%
2023/12/19	0	0.00	2	13.55	13.60	-2	2,121	-0.09%
2023/12/15	1	13.50	1	13.50	13.45	0	2,115	0.00%
2023/12/14	1	13.85	3	13.77	13.70	-2	2,129	-0.09%
2023/12/13	0	0.00	5	13.83	13.75	-5	2,178	-0.23%
2023/12/12	0	0.00	1	13.85	13.70	-1	2,197	-0.05%
2023/12/06	1	13.90	0	0.00	13.90	1	2,145	0.05%
2023/12/01	0	0.00	1	14.35	14.25	-1	2,104	-0.05%
2023/11/30	0	0.00	1	14.50	14.50	-1	2,091	-0.05%
2023/11/29	4	14.31	4	14.54	14.35	0	2,046	0.00%
2023/11/28	2	14.05	2	14.25	14.25	0	1,957	0.00%
2023/11/17	0	0.00	6	14.10	13.95	-6	1,651	-0.36%
2023/11/14	4	13.20	0	0.00	13.25	4	1,591	0.25%
2023/11/13	2	13.15	1	13.15	13.05	1	1,583	0.06%
2023/11/09	2	13.50	0	0.00	13.70	2	1,560	0.13%
2023/11/08	6	13.72	30	13.65	13.50	-24	1,569	-1.53%
2023/11/01	0	0.00	0.1	13.25	13.35	-0.1	1,589	0.00%
2023/10/31	1	13.40	4	13.75	13.30	-3	1,648	-0.18%
2023/10/30	2	13.75	0	0.00	13.65	2	1,629	0.12%
2023/10/27	35	13.93	4	14.10	13.80	31	1,620	1.91%
2023/10/26	11	14.00	1	14.00	13.90	10	1,608	0.62%
2023/10/24	0	0.00	20	14.21	14.25	-20	1,576	-1.27%
2023/10/23	14	14.55	11	14.53	14.00	3	1,541	0.19%
2023/10/20	5	14.00	5	13.85	13.90	0	1,379	0.00%
2023/10/18	0	0.00	2	13.75	13.65	-2	1,337	-0.15%
2023/10/17	2	14.10	1	13.95	13.85	1	1,363	0.07%
2023/10/16	0	0.00	1	14.30	13.80	-1	1,334	-0.07%
2023/10/13	11	13.99	10	13.61	13.55	1	1,363	0.07%
2023/10/12	5	13.35	0	0.00	13.40	5	1,416	0.35%
2023/10/11	2	14.43	7	14.44	14.05	-5	1,359	-0.37%
2023/10/06	5	13.99	3	14.02	13.85	2	1,232	0.16%
2023/10/05	20	13.20	0	0.00	12.95	20	1,085	1.84%
2023/09/26	0	13.15	0	0.00	13.00	0	1,080	0.00%
2023/09/18	2	13.63	2	13.60	13.65	0	1,052	0.00%
2023/09/06	0	0.00	1	12.80	12.80	-1	982	-0.10%
2023/08/31	0	0.00	0.7	12.50	12.65	-0.7	1,017	-0.07%
2023/08/14	2	12.40	0	0.00	12.40	2	1,149	0.17%
2023/08/11	0	0.00	1.1	12.74	12.75	-1.1	1,133	-0.10%
2023/08/07	0	0.00	1	13.65	13.75	-1	1,087	-0.09%
2023/08/04	6.2	13.96	5	14.02	13.85	1.2	1,070	0.11%
2023/07/27	2	13.90	2	13.60	13.60	0	965	0.00%
2023/07/25	0	0.00	6	13.65	13.50	-6	943	-0.64%
2023/07/20	2	13.53	0	0.00	13.20	2	908	0.22%
2023/07/19	0	0.00	3	12.95	12.80	-3	872	-0.34%
2023/07/18	3	13.40	1	13.20	13.15	2	847	0.24%
2023/07/17	0	0.00	1	13.25	13.25	-1	736	-0.14%
2023/07/14	16	12.35	0	0.00	12.05	16	681	2.35%
2023/07/07	1	12.10	0	0.00	11.90	1	721	0.14%
2023/07/04	0	0.00	2	12.45	12.50	-2	709	-0.28%
2023/06/27	0	0.00	1	12.25	12.15	-1	686	-0.15%
2023/06/20	2	12.45	0	0.00	12.45	2	682	0.29%
2023/06/06	1	12.95	0	0.00	12.95	1	632	0.16%
2023/06/05	0	0.00	7	13.33	13.40	-7	604	-1.16%
2023/05/30	13	12.95	12	12.80	12.45	1	506	0.20%
2023/05/18	1	12.10	2	12.05	12.10	-1	431	-0.23%
2023/04/28	1	12.55	0	0.00	12.45	1	380	0.26%
2023/04/27	0	0.00	1	12.85	12.85	-1	351	-0.28%
2023/04/19	2	11.93	0	0.00	12.00	2	244	0.82%
2023/04/18	0	0.00	0.1	12.35	12.35	-0.1	204	-0.07%
2023/04/17	0	0.00	19	11.20	11.25	-19	146	-13.01%
2023/04/14	0	0.00	2	11.25	11.10	-2	141	-1.42%
2023/03/27	0	11.30	0	0.00	11.25	0	122	0.00%
2023/03/24	0	11.15	0	0.00	11.10	0	121	0.00%
2023/03/14	0	10.85	0	0.00	10.80	0	107	0.00%
2023/03/10	2	10.90	0	0.00	10.85	2	107	1.87%
2023/02/16	0	10.65	0	0.00	10.60	0	104	0.00%
2023/02/15	0	10.57	0	0.00	10.55	0	103	0.00%
2023/02/02	1	10.65	0	0.00	10.70	1	101	0.99%
2023/01/16	0	0.00	0.1	10.50	10.40	-0.1	103	-0.10%
2022/12/01	0	0.00	9	11.25	11.25	-9	137	-6.54%
2022/11/30	9	11.15	0	0.00	11.15	9	137	6.55%
2022/11/25	1	10.95	0	0.00	10.85	1	136	0.73%
2022/09/30	1	10.85	0	0.00	11.00	1	191	0.52%
2022/09/22	0	0.00	2	11.93	11.95	-2	213	-0.94%
2022/09/15	1	12.10	0	0.00	12.15	1	228	0.44%
2022/08/12	1	12.30	0	0.00	12.20	1	458	0.22%
2022/08/03	1	12.20	0	0.00	12.15	1	522	0.19%
2022/07/06	3	11.53	0	0.00	11.40	3	619	0.48%
2022/07/04	3	11.85	2	11.90	11.95	1	624	0.16%
2022/06/30	1	12.90	0	0.00	12.95	1	637	0.16%
2022/06/20	3	13.08	0	0.00	13.00	3	709	0.42%
2022/06/17	1	13.70	5	13.60	13.60	-4	696	-0.57%
2022/06/13	0	0.00	1	13.85	13.95	-1	706	-0.14%
2022/06/07	0	0.00	1	14.10	14.10	-1	705	-0.14%
2022/06/06	2	14.30	3	14.27	14.30	-1	707	-0.14%
2022/06/02	2	14.10	0	0.00	14.20	2	709	0.28%
2022/05/31	0	0.00	1	14.10	14.10	-1	723	-0.14%
2022/05/20	1	14.00	0	0.00	14.15	1	695	0.14%
2022/05/16	0	0.00	1	13.00	13.20	-1	672	-0.15%
2022/05/12	4	13.25	0	0.00	13.15	4	669	0.60%
2022/05/11	0	0.00	1	13.80	13.70	-1	658	-0.15%
2022/05/09	0	0.00	3	13.43	13.45	-3	652	-0.46%
2022/05/06	0	0.00	2	13.15	13.35	-2	651	-0.31%
2022/04/26	1	13.25	0	0.00	13.20	1	713	0.14%
2022/04/22	4	13.53	0	0.00	13.55	4	741	0.54%
2022/04/14	0	0.00	1	13.45	13.50	-1	809	-0.12%
2022/04/08	1	13.30	0	0.00	13.40	1	859	0.12%
2022/04/07	2	13.65	0	0.00	13.10	2	876	0.23%
2022/04/01	0.5	13.75	1	13.75	13.85	-0.5	895	-0.06%
2022/03/31	0	0.00	0	14.15	14.05	0	915	0.00%
2022/03/23	16	13.96	32.7	14.00	13.80	-16.7	958	-1.74%
2022/03/07	2	12.95	0	0.00	13.00	2	1,644	0.12%
2022/02/24	0	0.00	4	13.90	13.40	-4	1,866	-0.21%
2022/02/23	0	0.00	0.8	14.00	14.10	-0.8	1,949	-0.04%
2022/02/21	0	0.00	10.3	14.20	14.25	-10.3	2,179	-0.47%
2022/02/07	1	14.00	0	0.00	13.95	1	3,028	0.03%
2022/01/26	0	0.00	2	13.40	13.40	-2	3,038	-0.07%
2022/01/25	0	0.00	3	13.37	13.25	-3	3,045	-0.10%
2022/01/24	1	13.60	1	13.40	13.60	0	3,046	0.00%
2022/01/21	0	0.00	1	13.85	13.60	-1	3,054	-0.03%
2022/01/19	0	14.10	1	14.20	14.15	-1	3,061	-0.03%
2022/01/17	5.4	14.05	5	14.15	14.15	0.4	3,137	0.01%
2022/01/14	2	13.60	0	0.00	13.65	2	3,132	0.06%
2022/01/12	0	0.00	3	14.07	13.95	-3	3,143	-0.10%
2022/01/07	0	14.50	1	14.25	14.30	-1	3,243	-0.03%
2022/01/06	1	14.25	0	0.00	14.25	1	3,626	0.03%
2021/12/29	0	0.00	11	14.70	14.85	-11	3,891	-0.28%
2021/12/28	2	14.55	0	0.00	14.55	2	3,868	0.05%
2021/12/27	0	0.00	3	14.55	14.70	-3	3,866	-0.08%
2021/12/24	3	14.45	0	0.00	14.40	3	3,869	0.08%
2021/12/20	1	14.35	0	0.00	14.35	1	3,879	0.03%
2021/12/17	2	14.43	2	14.40	14.35	0	3,885	0.00%
2021/12/16	1	14.90	3	14.80	14.75	-2	3,883	-0.05%
2021/12/15	11	15.80	3	15.40	15.30	8	3,838	0.21%
2021/12/14	1	15.10	0	0.00	15.40	1	3,754	0.03%
2021/12/13	6	15.21	1	14.90	15.20	5	3,781	0.13%
2021/12/10	5	14.75	0	0.00	14.70	5	4,151	0.12%
2021/12/03	1	14.10	0	0.00	14.10	1	4,295	0.02%
2021/11/30	1	14.25	0	0.00	14.20	1	4,271	0.02%
2021/11/29	0	0.00	20	13.90	14.00	-20	4,261	-0.47%
2021/11/24	20	14.70	0	0.00	15.05	20	4,178	0.48%
2021/11/23	1	14.70	0	0.00	14.50	1	4,130	0.02%
2021/11/22	0	0.00	30	15.27	15.45	-30	4,029	-0.74%
2021/11/19	29	15.49	17	15.60	15.00	12	3,938	0.30%
2021/11/17	20	14.70	10	14.80	14.85	10	3,697	0.27%
2021/11/16	50	14.90	0	0.00	14.65	50	3,658	1.37%
2021/11/15	4	14.50	20	14.40	14.75	-16	3,621	-0.44%
2021/11/12	20	14.25	0	0.00	14.25	20	3,583	0.56%
2021/11/11	0	0.00	10	14.75	14.50	-10	3,544	-0.28%
2021/11/10	13	15.02	0	0.00	14.80	13	3,500	0.37%
2021/11/09	0	14.75	11	14.87	14.90	-11	3,405	-0.32%
2021/11/08	0	0.00	12	14.63	14.45	-12	3,316	-0.36%
2021/11/05	60	14.58	8	14.62	14.60	52	3,235	1.61%
2021/11/04	12	14.38	0	0.00	13.90	12	2,989	0.40%
2021/10/21	1	13.80	0	0.00	13.65	1	2,764	0.04%
2021/10/19	0	0.00	1	13.80	13.65	-1	2,751	-0.04%
2021/10/18	1	13.65	0	0.00	13.50	1	2,754	0.04%
2021/10/14	58	15.17	68	15.00	14.00	-10	2,684	-0.37%
2021/10/13	45	14.67	34	14.50	14.15	11	2,369	0.46%
2021/09/30	1	14.10	10	14.15	14.10	-9	3,038	-0.30%
2021/09/29	0	0.00	21	14.09	13.85	-21	3,052	-0.69%
2021/09/17	1	14.20	1	13.70	14.25	0	3,984	0.00%
2021/09/16	61	14.79	72	14.36	14.20	-11	3,945	-0.28%
2021/09/15	13	14.85	16	14.87	15.05	-3	3,803	-0.08%
2021/09/14	12	14.98	3	14.77	14.35	9	3,329	0.27%
2021/09/13	1	13.25	0	0.00	13.75	1	3,068	0.03%
2021/09/02	2	13.00	2	12.85	12.90	0	3,821	0.00%
2021/08/27	0.4	12.60	1	12.60	12.70	-0.6	3,888	-0.02%
2021/08/20	0	0.00	3	12.00	11.80	-3	3,907	-0.08%
2021/08/16	0	0.00	1	12.40	12.40	-1	3,886	-0.03%
2021/08/11	0	0.00	50	13.40	13.40	-50	3,850	-1.30%
2021/08/04	0	0.00	1	13.60	13.60	-1	3,826	-0.03%
2021/07/29	0	0.00	10	13.65	13.70	-10	3,871	-0.26%
2021/07/27	12	13.82	0	0.00	13.80	12	3,855	0.31%
2021/07/22	0	0.00	1	13.90	13.70	-1	3,879	-0.03%
2021/07/20	3	14.50	0	0.00	14.35	3	3,821	0.08%
2021/07/19	21	14.90	3	14.92	14.85	18	3,802	0.47%
2021/07/15	0	0.00	51	14.50	14.45	-51	3,727	-1.37%
2021/07/13	2	14.33	0	0.00	14.15	2	3,700	0.05%
2021/07/12	8	14.72	20	14.80	14.65	-12	3,638	-0.33%
2021/07/09	34	15.34	8	15.40	14.90	26	3,550	0.73%
2021/07/08	6	14.77	5	14.90	15.20	1	2,989	0.03%
2021/07/07	0	0.00	1	14.25	14.10	-1	2,773	-0.04%
2021/07/06	1	13.85	2	13.83	13.80	-1	2,745	-0.04%
2021/07/02	0	0.00	7	14.25	14.00	-7	2,697	-0.26%
2021/07/01	3	14.97	31	14.84	14.45	-28	2,627	-1.07%
2021/06/30	193	15.47	30	15.29	15.15	163	2,509	6.50%	大買/鉅額交易
2021/06/29	26	14.44	3	14.57	14.65	23	2,051	1.12%
2021/06/25	1	13.65	0	0.00	13.60	1	1,680	0.06%
2021/06/22	0	0.00	2	14.05	13.80	-2	1,607	-0.12%
2021/06/18	3	14.25	1	14.40	14.50	2	1,471	0.14%
2021/06/17	3	14.38	0	0.00	14.20	3	1,199	0.25%
2021/05/27	0	0.00	2	12.65	12.70	-2	639	-0.31%
2021/05/25	0	0.00	1	12.40	12.50	-1	641	-0.16%
2021/05/24	2	12.10	0	0.00	12.30	2	636	0.31%
2021/05/21	0.5	12.30	0	0.00	12.05	0.5	636	0.08%
2021/05/17	0.1	11.30	0	0.00	11.45	0.1	644	0.01%
2021/05/10	0	0.00	5	13.20	13.20	-5	569	-0.88%
2021/04/29	14	13.45	1	13.20	13.15	13	536	2.42%
2021/04/28	2	13.20	0	0.00	13.35	2	507	0.39%
2021/03/30	0	0.00	1	12.25	12.15	-1	427	-0.23%
2021/03/19	0	0.00	1	12.10	12.10	-1	405	-0.25%
2021/03/15	0	12.00	0	0.00	11.90	0	403	0.00%
2021/03/02	0	0.00	0.3	11.80	11.90	-0.3	439	-0.08%
2021/02/17	0	0.00	3	11.50	11.60	-3	454	-0.66%
2021/01/20	0	0.00	11	11.73	11.60	-11	463	-2.38%
2021/01/19	0	0.00	39	11.87	11.85	-39	468	-8.33%
2021/01/15	0	0.00	5	12.00	11.75	-5	476	-1.05%
2021/01/14	0	0.00	10.9	11.85	11.90	-10.9	475	-2.29%
2020/12/31	0	0.00	1	13.05	12.80	-1	474	-0.21%
2020/12/28	0	0.00	3	12.25	12.20	-3	422	-0.71%
2020/12/16	0	0.00	6.7	12.26	12.30	-6.7	443	-1.52%
2020/12/09	0	0.00	2	12.40	12.35	-2	474	-0.42%
2020/12/02	0	0.00	0.5	12.85	13.00	-0.5	620	-0.08%
2020/12/01	0	0.00	1	12.95	12.95	-1	620	-0.16%
2020/11/30	1	13.15	0	0.00	13.15	1	630	0.16%
2020/11/26	0.5	12.79	0	0.00	12.80	0.5	655	0.08%
2020/11/25	11.2	13.00	10	12.80	12.85	1.2	657	0.18%
2020/11/24	1	12.80	0	0.00	12.70	1	659	0.15%
2020/11/18	1	12.65	0	0.00	12.70	1	667	0.15%
2020/11/12	0	0.00	2.7	12.20	12.20	-2.7	705	-0.38%
2020/11/06	1	12.35	1	12.50	12.45	0	743	0.00%
2020/10/27	0	0.00	24	12.47	12.40	-24	817	-2.93%
2020/10/26	0.1	12.70	0	0.00	12.60	0.1	821	0.01%
2020/10/23	0	0.00	0.3	12.80	12.75	-0.3	841	-0.04%
2020/10/22	0	0.00	1	12.70	12.65	-1	865	-0.12%
2020/10/21	0	0.00	0.3	12.80	12.70	-0.3	925	-0.03%
2020/10/19	0	0.00	1	12.85	12.90	-1	1,034	-0.10%
2020/10/15	1	12.85	0	0.00	12.95	1	1,169	0.09%
2020/10/05	1	13.35	1	13.45	13.25	0	2,350	0.00%
2020/09/23	1	13.90	6	13.80	13.75	-5	2,498	-0.20%
2020/09/22	1	14.00	0	0.00	13.90	1	2,498	0.04%
2020/09/21	5	14.15	0	0.00	14.10	5	2,490	0.20%
2020/09/11	32	14.59	4	14.45	14.35	28	2,486	1.13%
2020/09/10	64	15.06	92	15.09	15.15	-28	2,462	-1.14%
2020/09/09	4	14.00	4	14.25	14.30	0	2,365	0.00%
2020/09/08	2	15.05	0	0.00	15.05	2	2,352	0.09%
2020/09/07	2	15.30	0	0.00	15.05	2	2,345	0.09%
2020/09/04	0	0.00	6	14.80	15.05	-6	2,376	-0.25%
2020/09/03	6	15.08	1	14.95	15.00	5	2,380	0.21%
2020/09/02	0	0.00	12	15.18	15.20	-12	2,373	-0.51%
2020/08/24	0	0.00	1	14.40	14.55	-1	2,712	-0.04%
2020/08/20	1	13.95	1	14.50	13.85	0	2,702	0.00%
2020/08/19	7	14.64	0	0.00	14.65	7	2,682	0.26%
2020/08/14	3	14.90	0	0.00	14.90	3	2,665	0.11%
2020/08/12	0	0.00	1	14.85	14.80	-1	2,654	-0.04%
2020/08/11	20	15.38	5	15.40	15.00	15	2,645	0.57%
2020/08/10	3	15.60	0	0.00	15.65	3	2,629	0.11%
2020/08/07	1	15.70	0	0.00	15.60	1	2,641	0.04%
2020/08/06	11	15.94	3	16.25	15.80	8	2,646	0.30%
2020/08/04	0	0.00	2	15.50	15.60	-2	2,732	-0.07%
2020/07/30	10	16.15	10	16.40	16.10	0	2,823	0.00%
2020/07/27	12	15.98	0	0.00	15.65	12	3,048	0.39%
2020/07/24	10	16.65	1	16.85	16.60	9	3,000	0.30%
2020/07/23	21	17.21	7	16.92	17.05	14	2,987	0.47%
2020/07/22	8	17.34	1	17.40	17.45	7	2,935	0.24%
2020/07/21	2	17.35	11	17.35	17.30	-9	2,880	-0.31%
2020/07/20	2	17.30	3	17.40	17.30	-1	2,831	-0.04%
2020/07/17	60	17.82	46	17.54	16.90	14	2,780	0.50%
2020/07/16	0	0.00	5	16.35	16.45	-5	2,509	-0.20%
2020/07/15	1	16.50	5	16.40	16.30	-4	2,502	-0.16%
2020/07/14	0	0.00	20	16.55	16.50	-20	2,478	-0.81%
2020/07/13	10	16.66	28	16.81	16.90	-18	2,447	-0.74%
2020/07/10	105	16.70	47	16.72	16.45	58	2,219	2.61%	大買/
2020/06/18	0	0.00	6	14.95	14.95	-6	1,724	-0.35%
2020/06/11	0	0.00	20	14.25	14.25	-20	1,746	-1.15%
2020/06/09	0	0.00	1	15.50	15.50	-1	1,720	-0.06%
2020/06/08	1	15.55	0	0.00	15.50	1	1,734	0.06%
2020/06/05	20	15.40	0	0.00	15.40	20	1,717	1.16%
2020/06/04	1	16.15	1	15.95	15.50	0	1,700	0.00%
2020/06/03	14	15.64	14	15.79	15.90	0	1,594	0.00%
2020/06/02	33	15.41	35	15.68	15.70	-2	1,467	-0.14%
2020/05/22	1	14.15	0	0.00	14.15	1	1,385	0.07%
2020/05/20	1	14.05	0	0.00	14.15	1	1,391	0.07%
2020/05/13	1	14.20	0	0.00	14.15	1	1,401	0.07%
2020/05/12	0	0.00	20	14.10	14.10	-20	1,413	-1.42%
2020/05/06	5	16.00	0	0.00	15.95	5	1,258	0.40%
2020/05/05	0	0.00	1	16.00	15.95	-1	1,229	-0.08%
2020/05/04	19	16.29	25	16.01	15.95	-6	1,196	-0.50%
2020/04/29	10	14.85	0	0.00	14.60	10	997	1.00%
2020/04/28	10	14.90	0	0.00	14.85	10	997	1.00%
2020/04/14	0	0.00	50	13.87	14.10	-50	1,348	-3.71%
2020/04/13	16	14.38	16	14.36	14.00	0	1,317	0.00%
2020/04/09	0	0.00	25	12.51	12.45	-25	1,235	-2.02%
2020/04/08	0	0.00	5	12.50	12.55	-5	1,228	-0.41%
2020/04/06	0	0.00	27	11.50	11.60	-27	1,215	-2.22%
2020/03/20	2	10.83	0	0.00	10.80	2	1,215	0.16%
2020/03/12	6	13.70	0	0.00	13.05	6	1,163	0.52%
2020/03/06	1	14.80	0	0.00	14.85	1	1,139	0.09%
2020/02/27	1	15.20	0	0.00	14.95	1	1,136	0.09%
2020/02/26	1	15.10	0	0.00	15.05	1	1,118	0.09%
2020/02/25	5	14.98	0	0.00	15.00	5	1,115	0.45%
2020/02/24	2	15.18	0	0.00	15.10	2	1,111	0.18%
2020/02/21	1	15.45	0	0.00	15.35	1	1,107	0.09%
2020/02/14	102	15.86	0	0.00	15.60	102	1,124	9.07%	大買/鉅額交易
2020/02/10	1	15.75	0	0.00	15.80	1	1,045	0.10%
2020/02/04	8	15.69	4	16.15	15.75	4	1,023	0.39%
2020/01/30	2	15.55	0	0.00	15.20	2	961	0.21%
2020/01/16	0	0.00	1	16.45	16.40	-1	865	-0.12%
2020/01/13	0	0.00	1	16.90	16.60	-1	744	-0.13%
2020/01/10	2	16.85	3	16.73	16.85	-1	684	-0.15%
2020/01/02	1	14.85	0	0.00	14.85	1	439	0.23%
2019/12/30	1	14.85	0	0.00	14.80	1	508	0.20%
2019/12/18	0	0.00	2	14.60	14.50	-2	497	-0.40%
2019/12/17	2	14.65	2	14.95	14.65	0	494	0.00%
2019/12/16	4	14.66	2	14.70	14.80	2	484	0.41%
2019/12/09	2	14.45	0	0.00	14.35	2	480	0.42%
2019/12/06	0	0.00	4	14.40	14.40	-4	481	-0.83%
2019/12/03	2	14.20	0	0.00	14.15	2	471	0.42%
2019/11/26	2	14.30	0	0.00	14.25	2	477	0.42%
2019/09/02	1	14.60	0	0.00	14.50	1	835	0.12%
2019/08/30	0	0.00	10	14.25	14.30	-10	835	-1.20%
2019/08/23	0	0.00	1	14.20	14.20	-1	913	-0.11%
2019/07/23	0	0.00	40	14.55	14.40	-40	1,131	-3.53%
2019/07/19	0	0.00	3	14.95	14.95	-3	1,142	-0.26%
2019/07/18	3	15.15	0	0.00	15.10	3	1,142	0.26%
2019/07/16	3	17.30	0	0.00	17.25	3	1,126	0.27%
2019/07/04	2	17.40	4	17.40	17.10	-2	1,297	-0.15%
2019/06/19	41	16.55	0	0.00	16.60	41	1,929	2.13%
2019/06/14	0	0.00	10	16.40	16.30	-10	2,078	-0.48%
2019/06/11	0	0.00	3	16.50	16.45	-3	2,159	-0.14%
2019/06/05	0	0.00	1	16.65	16.60	-1	2,213	-0.05%
2019/06/04	5	16.65	0	0.00	16.55	5	2,218	0.23%
2019/05/31	5	17.00	1	17.05	16.90	4	2,205	0.18%
2019/05/23	3	15.85	0	0.00	15.85	3	2,175	0.14%
2019/05/03	0	0.00	0.1	16.55	16.55	-0.1	2,257	-0.01%
2019/04/23	0	0.00	5	16.75	16.75	-5	2,177	-0.23%
2019/04/19	5	16.91	50	16.85	17.10	-45	2,160	-2.08%
2019/04/18	0	0.00	5	16.25	16.20	-5	2,101	-0.24%
2019/04/15	0	0.00	1	17.00	17.00	-1	2,143	-0.05%
2019/04/11	14	17.76	9	17.58	17.45	5	2,091	0.24%
2019/04/10	0	0.00	5	16.95	17.15	-5	2,014	-0.25%
2019/04/09	5	16.70	0	0.00	17.00	5	2,016	0.25%
2019/04/03	1	17.35	0	0.00	17.40	1	2,058	0.05%
2019/04/02	0	0.00	1	17.60	17.20	-1	1,996	-0.05%
2019/04/01	2	17.33	2	17.15	17.15	0	1,914	0.00%
2019/03/29	14	16.64	14	16.81	16.60	0	1,818	0.00%
2019/03/26	20	16.28	2	16.15	16.05	18	1,603	1.12%
2019/03/25	0	0.00	3	15.75	16.15	-3	1,549	-0.19%
2019/03/22	36	16.00	21	16.10	16.00	15	1,500	1.00%
2019/03/19	5	14.20	0	0.00	14.20	5	1,215	0.41%
2019/03/18	0	0.00	2	14.25	14.30	-2	1,190	-0.17%
2019/03/15	7	14.02	4	14.05	14.05	3	1,145	0.26%
2019/03/14	2	13.95	0	0.00	13.90	2	1,125	0.18%
2019/03/06	1	13.65	1	13.60	13.60	0	1,147	0.00%
2019/03/05	10	13.65	0	0.00	13.55	10	1,147	0.87%
2019/03/04	3	13.80	0	0.00	13.60	3	1,151	0.26%
2019/02/13	1	14.00	0	0.00	13.95	1	1,110	0.09%
2019/01/30	0	0.00	1	12.80	12.75	-1	1,017	-0.10%
2019/01/29	1	12.95	0	0.00	12.80	1	1,011	0.10%
2019/01/07	3	13.00	3	13.15	13.25	0	945	0.00%
2018/12/27	33	13.10	39	12.96	12.55	-6	821	-0.73%
2018/12/26	6	11.95	3	12.00	11.95	3	712	0.42%
2018/12/25	3	11.55	3	11.75	11.70	0	706	0.00%
2018/12/18	1	11.90	0	0.00	11.90	1	716	0.14%
2018/12/12	2	12.00	0	0.00	12.05	2	763	0.26%
2018/12/05	0	0.00	2	12.83	12.50	-2	745	-0.27%
2018/12/04	3	13.23	0	0.00	13.20	3	725	0.41%
2018/11/12	1	13.20	1	13.35	13.10	0	543	0.00%
2018/10/22	1	11.60	1	11.80	11.85	0	520	0.00%
2018/10/17	0	0.00	1	12.10	11.90	-1	506	-0.20%
2018/10/15	1	11.00	0	0.00	11.20	1	498	0.20%
2018/08/28	0	0.00	2	13.63	13.55	-2	717	-0.28%
2018/08/24	0	0.00	1	13.25	13.20	-1	722	-0.14%
2018/08/23	0	0.00	2	13.65	13.45	-2	734	-0.27%
2018/08/17	7	13.11	6	13.06	13.10	1	862	0.12%
2018/08/13	0	0.00	5	12.75	12.85	-5	835	-0.60%
2018/08/09	0	0.00	3	14.00	14.00	-3	794	-0.38%
2018/06/12	10	16.40	0	0.00	16.15	10	1,348	0.74%
2018/06/11	0	0.00	10	15.50	15.55	-10	1,349	-0.74%
2018/05/30	1	15.85	1	16.40	16.00	0	1,216	0.00%
2018/05/28	0	0.00	2	14.60	14.50	-2	1,072	-0.19%
2018/05/25	0	0.00	10	14.60	14.55	-10	1,072	-0.93%
2018/05/21	1	14.80	0	0.00	14.90	1	1,084	0.09%
2018/04/09	2	16.40	0	0.00	16.05	2	1,583	0.13%
2018/03/21	0	0.00	1	15.90	15.60	-1	1,393	-0.07%
2018/03/20	1	15.70	0	0.00	15.65	1	1,351	0.07%
2018/03/01	5	14.30	0	0.00	14.50	5	1,287	0.39%
2018/02/26	0	0.00	3	14.45	14.50	-3	1,317	-0.23%
2018/02/08	3	14.20	0	0.00	14.10	3	1,475	0.20%
2018/01/24	0	0.00	10	15.90	15.95	-10	2,251	-0.44%
2018/01/23	2	15.80	0	0.00	15.60	2	2,252	0.09%
2018/01/15	0	0.00	1	17.20	17.40	-1	2,191	-0.05%
2018/01/11	0	0.00	2	16.80	16.80	-2	2,071	-0.10%