永捷 (4714)-凱基-站前券商分點個股進出

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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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	367.3	23.71	342	23.92	22.60	25.3	15,703	0.16%	大買/大賣/
2024/05/02	10	23.25	85	23.25	23.25	-75	14,788	-0.51%
2024/04/30	9	20.97	9	21.02	21.15	0	14,800	0.00%
2024/04/29	33	20.56	59	20.56	20.90	-26	14,907	-0.17%
2024/04/26	3	20.12	0	0.00	20.00	3	14,890	0.02%
2024/04/25	24	20.77	34	20.41	20.25	-10	14,841	-0.07%
2024/04/24	34	20.56	11	20.62	20.55	23	14,771	0.16%
2024/04/23	18.1	19.73	32	19.93	19.70	-13.9	14,627	-0.10%
2024/04/22	63	20.19	17	20.02	20.00	46	14,591	0.32%
2024/04/19	8	19.76	0	0.00	19.50	8	14,502	0.06%
2024/04/18	4	20.30	1	20.25	20.40	3	14,417	0.02%
2024/04/17	10	20.75	6	20.81	20.80	4	14,364	0.03%
2024/04/16	10	20.36	57	20.16	19.95	-47	14,312	-0.33%
2024/04/15	16	21.43	4	21.70	21.25	12	14,175	0.08%
2024/04/12	22.3	22.36	16	22.46	22.30	6.3	14,070	0.04%
2024/04/11	119	22.89	33	22.83	22.70	86	13,992	0.61%	大買/
2024/04/10	18	22.26	12	22.30	22.30	6	13,756	0.04%
2024/04/09	72	22.75	25	22.57	22.25	47	13,680	0.34%
2024/04/08	45	23.16	30.4	23.08	23.00	14.6	13,531	0.11%
2024/04/03	42	22.64	16	22.65	22.75	26	13,308	0.20%
2024/04/02	44.5	23.18	9	23.24	22.95	35.5	13,193	0.27%
2024/04/01	155	23.14	65	23.17	22.85	90	12,994	0.69%	大買/
2024/03/29	80.9	22.32	52	22.52	22.10	28.9	12,758	0.23%
2024/03/28	127	23.55	213	23.72	22.50	-86	12,609	-0.68%	大買/大賣/
2024/03/27	60	22.40	63	22.57	22.90	-3	11,844	-0.03%
2024/03/26	64	21.90	34	21.17	21.05	30	11,505	0.26%
2024/03/25	5	22.60	25	22.66	22.60	-20	11,366	-0.18%
2024/03/22	29.5	23.07	8	22.79	22.60	21.5	11,116	0.19%
2024/03/21	16	22.86	12	23.18	23.00	4	10,689	0.04%
2024/03/20	32	23.27	58	23.12	23.40	-26	10,459	-0.25%
2024/03/19	35	22.64	38	22.53	22.70	-3	10,056	-0.03%
2024/03/18	185	23.15	117	23.08	22.90	68	9,789	0.69%	大買/大賣/
2024/03/15	274	22.55	186	22.75	22.65	88	9,190	0.96%	大買/大賣/
2024/03/14	5	20.95	23.1	21.90	22.00	-18.1	7,989	-0.23%
2024/03/13	51	20.34	52	21.21	20.00	-1	7,736	-0.01%
2024/03/12	107.1	21.67	147	21.82	21.55	-39.9	7,475	-0.53%	大買/大賣/
2024/03/11	9	22.13	1	22.20	23.00	8	7,050	0.11%
2024/03/08	5	22.39	44	22.95	22.20	-39	6,980	-0.56%
2024/03/07	74	24.95	195	24.77	24.65	-121	6,902	-1.75%	大賣/鉅額交易
2024/03/06	112.8	26.80	0.6	26.75	27.35	112.2	6,770	1.66%	大買/鉅額交易
2024/03/05	75.4	25.25	9.2	26.40	26.70	66.3	6,686	0.99%
2024/03/04	26.5	23.73	2	23.85	24.30	24.5	6,652	0.37%
2024/03/01	38.5	23.63	10.3	24.66	23.65	28.2	6,621	0.43%
2024/02/29	40	22.79	1	23.30	23.55	39	6,597	0.59%
2024/02/27	30	22.15	13	21.97	22.05	17	6,519	0.26%
2024/02/26	4	22.05	6.1	22.49	22.95	-2.1	6,430	-0.03%
2024/02/23	107	22.73	56.1	22.79	23.00	50.9	6,300	0.81%	大買/
2024/02/22	26.3	21.45	31.1	21.39	21.45	-4.8	6,018	-0.08%
2024/02/21	52	20.44	9	20.21	20.45	43	5,832	0.74%
2024/02/20	262.1	20.47	178	20.93	20.00	84.1	5,720	1.47%	大買/大賣/
2024/02/19	75	20.08	132	19.87	20.80	-57	4,079	-1.40%	大賣/
2024/02/16	61	18.63	44	18.64	18.95	17	3,185	0.53%
2024/02/15	232	16.53	216	16.61	17.25	16	2,817	0.57%	大買/大賣/
2024/02/05	80	15.24	76	15.18	15.70	4	2,238	0.18%
2024/02/02	65	14.32	69	14.37	14.30	-4	1,844	-0.22%
2024/02/01	32	14.00	50	14.26	13.95	-18	1,681	-1.07%
2024/01/25	2	13.50	3	13.70	13.65	-1	1,616	-0.06%
2024/01/24	89	14.02	27	14.04	13.70	62	1,604	3.86%
2024/01/23	11	14.16	66	14.35	14.30	-55	1,483	-3.71%
2024/01/22	0	0.00	4	13.75	13.75	-4	1,300	-0.31%
2024/01/15	0	0.00	1	13.05	13.05	-1	1,554	-0.06%
2024/01/12	2	12.75	0	0.00	12.75	2	1,589	0.13%
2024/01/11	1	12.90	0	0.00	12.85	1	1,629	0.06%
2024/01/05	2	13.30	2	13.30	13.30	0	1,822	0.00%
2024/01/02	0	0.00	4	13.80	13.60	-4	2,156	-0.19%
2023/12/27	2	13.55	0	0.00	13.55	2	2,146	0.09%
2023/12/26	2	13.60	0	0.00	13.60	2	2,151	0.09%
2023/12/25	31	13.45	0	0.00	13.40	31	2,140	1.45%
2023/12/20	0	0.00	1	13.70	13.65	-1	2,126	-0.05%
2023/12/15	4.8	13.60	0	0.00	13.45	4.8	2,115	0.23%
2023/12/14	0	0.00	2	13.90	13.70	-2	2,129	-0.09%
2023/12/07	0	0.00	2	14.05	13.80	-2	2,160	-0.09%
2023/12/06	2	14.08	0	0.00	13.90	2	2,145	0.09%
2023/12/04	2	14.05	12	14.14	14.05	-10	2,123	-0.47%
2023/12/01	22	14.45	21	14.35	14.25	1	2,104	0.05%
2023/11/30	1	14.40	4	14.59	14.50	-3	2,091	-0.14%
2023/11/29	25	14.42	6	14.52	14.35	19	2,046	0.93%
2023/11/28	5	14.26	8	14.29	14.25	-3	1,957	-0.15%
2023/11/27	3	13.85	3	13.80	13.75	0	1,861	0.00%
2023/11/24	5	13.88	6	14.08	14.10	-1	1,797	-0.06%
2023/11/22	0	0.00	1	13.90	13.75	-1	1,723	-0.06%
2023/11/21	1	13.70	0	0.00	13.60	1	1,718	0.06%
2023/11/20	1	14.20	1	14.10	13.90	0	1,698	0.00%
2023/11/17	0	0.00	2	14.00	13.95	-2	1,651	-0.12%
2023/11/16	0	0.00	2	13.65	13.60	-2	1,606	-0.12%
2023/11/13	2	13.35	0	0.00	13.05	2	1,583	0.13%
2023/10/31	5	13.60	12	13.38	13.30	-7	1,648	-0.42%
2023/10/30	5	13.80	0	0.00	13.65	5	1,629	0.31%
2023/10/27	2	13.90	0	0.00	13.80	2	1,620	0.12%
2023/10/26	0	0.00	0	13.90	13.90	0	1,608	0.00%
2023/10/25	0	0.00	2	14.25	13.90	-2	1,588	-0.13%
2023/10/24	0	0.00	31	13.94	14.25	-31	1,576	-1.97%
2023/10/23	42	14.49	8	14.63	14.00	34	1,541	2.20%
2023/10/20	1	13.95	1	13.85	13.90	0	1,379	0.00%
2023/10/19	0	0.00	1	13.90	13.85	-1	1,365	-0.07%
2023/10/18	6	13.83	6	13.73	13.65	0	1,337	0.00%
2023/10/17	2	13.85	0	0.00	13.85	2	1,363	0.15%
2023/10/16	4	14.05	2	13.95	13.80	2	1,334	0.15%
2023/10/13	0	0.00	0	13.70	13.55	0	1,363	0.00%
2023/10/12	2	13.35	0	0.00	13.40	2	1,416	0.14%
2023/10/11	3	14.42	4	14.38	14.05	-1	1,359	-0.07%
2023/10/06	14	13.95	12	13.93	13.85	2	1,232	0.16%
2023/10/03	0	0.00	2	13.40	13.30	-2	1,086	-0.18%
2023/09/20	0	13.35	0	0.00	13.40	0	1,085	0.00%
2023/09/19	0	0.00	30	13.60	13.35	-30	1,080	-2.78%
2023/09/18	0	0.00	8	13.66	13.65	-8	1,052	-0.76%
2023/09/15	38	13.27	1	13.25	13.30	37	998	3.70%
2023/08/10	1	13.05	0	0.00	13.10	1	1,117	0.09%
2023/08/09	1	13.30	0	0.00	13.30	1	1,103	0.09%
2023/08/04	5	14.00	11	14.05	13.85	-6	1,070	-0.56%
2023/08/01	0	13.05	0	0.00	13.20	0	995	0.00%
2023/07/27	0	0.00	50	13.67	13.60	-50	965	-5.18%
2023/07/25	52	13.58	2	13.55	13.50	50	943	5.30%
2023/07/19	1	13.00	0	0.00	12.80	1	872	0.11%
2023/07/18	13	13.59	23	13.61	13.15	-10	847	-1.18%
2023/07/17	39	12.94	2	13.25	13.25	37	736	5.02%
2023/07/14	0	0.00	0	12.40	12.05	0	681	0.00%
2023/07/07	0	0.00	25	12.05	11.90	-25	721	-3.46%
2023/07/03	0	0.00	5	12.45	12.45	-5	707	-0.71%
2023/06/27	0	0.00	8	12.26	12.15	-8	686	-1.17%
2023/06/21	1	12.50	0	0.00	12.40	1	684	0.15%
2023/06/20	1	12.40	0	0.00	12.45	1	682	0.15%
2023/06/16	1	12.50	0	0.00	12.35	1	677	0.15%
2023/06/13	2	12.55	0	0.00	12.55	2	672	0.30%
2023/06/12	0	0.00	25	12.53	12.50	-25	668	-3.74%
2023/06/08	0	0.00	1	12.95	12.85	-1	656	-0.15%
2023/06/06	10	13.15	4	13.00	12.95	6	632	0.95%
2023/06/05	32	13.65	8	13.44	13.40	24	604	3.97%
2023/06/02	30	12.53	1	12.55	12.50	29	527	5.50%
2023/06/01	1	12.45	0	0.00	12.40	1	518	0.19%
2023/05/31	0	0.00	1	12.45	12.55	-1	514	-0.19%
2023/05/30	13	12.84	12	12.68	12.45	1	506	0.20%
2023/05/29	0	0.00	51	12.05	12.10	-51	446	-11.42%
2023/05/23	0	0.00	0.1	12.25	12.25	-0.1	437	-0.02%
2023/04/28	1	12.95	1	12.65	12.45	0	380	0.00%
2023/04/27	1	12.30	1	12.40	12.85	0	351	0.00%
2023/04/19	0	12.00	0	12.15	12.00	0	244	0.00%
2023/04/18	11	11.90	11	12.15	12.35	0	204	0.00%
2023/03/31	0	11.25	0	0.00	11.30	0	130	0.01%
2023/03/30	0	0.00	0	11.20	11.25	0	127	-0.02%
2023/03/28	0	11.30	1	11.25	11.20	-1	124	-0.80%
2023/03/27	0	11.30	0	0.00	11.25	0	122	0.00%
2023/03/24	1	11.10	0	0.00	11.10	1	121	0.82%
2023/03/23	0	10.95	0	0.00	10.90	0	115	0.00%
2023/02/03	0	0.00	0	10.60	10.60	0	101	-0.03%
2023/02/02	0	0.00	0.1	10.70	10.70	-0.1	101	-0.09%
2023/02/01	0	0.00	1	10.45	10.55	-1	99	-1.01%
2022/12/27	0	10.50	0	0.00	10.55	0	113	0.01%
2022/12/26	0	10.55	0	0.00	10.55	0	112	0.01%
2022/10/25	1	10.20	0	0.00	10.25	1	171	0.58%
2022/09/01	0	0.00	18	12.45	12.45	-18	306	-5.88%
2022/08/30	1	12.45	0	0.00	12.55	1	315	0.32%
2022/08/29	1	12.55	0	0.00	12.60	1	320	0.31%
2022/08/26	2	12.80	0	0.00	12.75	2	338	0.59%
2022/08/25	0	0.00	15	12.63	12.65	-15	347	-4.32%
2022/08/22	9	12.59	0	0.00	12.65	9	372	2.42%
2022/08/19	0	12.40	0	0.00	12.50	0	376	0.00%
2022/08/16	0	0.00	0	12.30	12.25	0	400	0.00%
2022/08/15	0	12.20	0	0.00	12.25	0	425	0.00%
2022/08/12	2	12.35	0	0.00	12.20	2	458	0.44%
2022/08/11	1	12.55	0	0.00	12.60	1	461	0.22%
2022/08/02	0	0.00	4	12.20	12.30	-4	529	-0.76%
2022/08/01	0	0.00	4	12.43	12.45	-4	536	-0.75%
2022/07/29	5	12.32	2	12.38	12.40	3	539	0.56%
2022/07/28	13	12.29	8	12.28	12.25	5	542	0.92%
2022/07/26	1	12.20	0	0.00	12.20	1	547	0.18%
2022/07/22	1	12.35	0	0.00	12.25	1	551	0.18%
2022/07/07	2	11.30	2	11.45	11.65	0	614	0.00%
2022/07/06	2	11.80	0	0.00	11.40	2	619	0.32%
2022/06/17	0	0.00	1	13.60	13.60	-1	696	-0.14%
2022/06/16	0	0.00	4	14.03	13.80	-4	703	-0.57%
2022/06/15	3	13.98	3	13.95	14.05	0	714	0.00%
2022/06/14	1	13.70	5	13.75	13.75	-4	716	-0.56%
2022/06/13	8	13.96	0	0.00	13.95	8	706	1.13%
2022/06/10	4	14.15	0	0.00	14.20	4	702	0.57%
2022/06/08	20	14.20	2	14.15	14.15	18	701	2.57%
2022/06/07	7	14.15	0	0.00	14.10	7	705	0.99%
2022/06/06	5	14.27	0	0.00	14.30	5	707	0.71%
2022/06/02	0	0.00	3	14.20	14.20	-3	709	-0.42%
2022/06/01	1	13.90	0	13.95	13.90	1	724	0.14%
2022/05/31	0	0.00	11	14.10	14.10	-11	723	-1.52%
2022/05/30	13	14.19	0	0.00	14.20	13	722	1.80%
2022/05/26	0	0.00	13	14.02	13.95	-13	708	-1.83%
2022/05/25	14	14.09	6	14.10	14.05	8	708	1.13%
2022/05/24	9	14.04	4	14.20	14.00	5	719	0.69%
2022/05/23	10	14.23	0	0.00	14.15	10	708	1.41%
2022/05/20	0	0.00	11	13.91	14.15	-11	695	-1.58%
2022/05/19	11	13.76	0	0.00	13.80	11	668	1.65%
2022/05/13	0	13.10	5.2	13.20	13.15	-5.2	675	-0.77%
2022/05/11	0	13.80	0	0.00	13.70	0	658	0.00%
2022/04/22	0	0.00	4	13.55	13.55	-4	741	-0.54%
2022/04/21	0	0.00	0	13.75	13.60	0	760	0.00%
2022/04/20	4	13.70	0	0.00	13.95	4	766	0.52%
2022/04/12	0	0.00	5	13.50	13.50	-5	838	-0.60%
2022/04/08	0	13.15	0	0.00	13.40	0	859	0.00%
2022/03/31	0	14.00	0	0.00	14.05	0	915	0.00%
2022/03/30	0	0.00	0	14.00	14.10	0	918	0.00%
2022/03/23	0	0.00	5	13.85	13.80	-5	958	-0.52%
2022/03/22	20	13.95	15	13.85	13.85	5	1,034	0.48%
2022/03/18	40	13.58	40	13.74	13.95	0	1,294	0.00%
2022/03/10	0	13.20	3	13.28	13.20	-3	1,645	-0.18%
2022/03/04	2	13.55	1	13.80	13.65	1	1,633	0.06%
2022/03/03	1	13.70	0.3	13.75	13.75	0.7	1,659	0.04%
2022/02/25	0	0.00	1	13.45	13.50	-1	1,766	-0.06%
2022/02/22	0	0.00	1	13.90	13.95	-1	2,161	-0.05%
2022/02/21	1	14.20	0.1	14.25	14.25	0.9	2,179	0.04%
2022/02/18	0	0.00	5	14.25	14.20	-5	2,219	-0.23%
2022/02/16	0.5	14.20	0	0.00	14.20	0.5	2,287	0.02%
2022/02/09	0	0.00	0	14.25	14.25	0	2,693	0.00%
2022/02/08	0.4	14.00	0	0.00	14.15	0.4	2,942	0.01%
2022/02/07	0	0.00	2	13.80	13.95	-2	3,028	-0.07%
2022/01/19	4	14.10	2	14.45	14.15	2	3,061	0.07%
2022/01/14	0	0.00	1	13.55	13.65	-1	3,132	-0.03%
2021/12/29	30	14.83	31	14.90	14.85	-1	3,891	-0.03%
2021/12/28	40	14.73	40	14.59	14.55	0	3,868	0.00%
2021/12/27	0	0.00	2	14.60	14.70	-2	3,866	-0.05%
2021/12/24	0	0.00	0	14.40	14.40	0	3,869	0.00%
2021/12/22	4	14.38	0	0.00	14.40	4	3,885	0.10%
2021/12/21	0	0.00	19	14.36	14.45	-19	3,877	-0.49%
2021/12/20	9	14.37	0	0.00	14.35	9	3,879	0.23%
2021/12/17	6	14.47	0	0.00	14.35	6	3,885	0.15%
2021/12/16	5	15.18	49	15.05	14.75	-44	3,883	-1.13%
2021/12/15	46	15.49	0	0.00	15.30	46	3,838	1.20%
2021/12/13	4	15.05	0	0.00	15.20	4	3,781	0.11%
2021/12/10	0	0.00	3	14.30	14.70	-3	4,151	-0.07%
2021/12/08	9	14.28	0	0.00	14.25	9	4,334	0.21%
2021/12/07	0	0.00	2	14.35	14.25	-2	4,314	-0.05%
2021/11/29	3	14.03	1	14.10	14.00	2	4,261	0.05%
2021/11/24	0	0.00	2	15.05	15.05	-2	4,178	-0.05%
2021/11/23	1	15.65	4	14.77	14.50	-3	4,130	-0.07%
2021/11/22	5	15.43	0.2	15.35	15.45	4.8	4,029	0.12%
2021/11/19	11	15.70	9	15.06	15.00	2	3,938	0.05%
2021/11/18	1	14.45	1	14.50	14.50	0	3,724	0.00%
2021/11/17	0	0.00	2	14.85	14.85	-2	3,697	-0.05%
2021/11/16	0	0.00	0.3	14.85	14.65	-0.3	3,658	-0.01%
2021/11/15	0.1	14.30	1	14.75	14.75	-0.9	3,621	-0.02%
2021/11/12	2.3	14.21	3	14.27	14.25	-0.7	3,583	-0.02%
2021/11/11	2	14.60	0	0.00	14.50	2	3,544	0.06%
2021/11/10	1	14.65	1	14.70	14.80	0	3,500	0.00%
2021/11/09	6	14.95	0	0.00	14.90	6	3,405	0.18%
2021/11/08	1.1	14.83	0	0.00	14.45	1.1	3,316	0.03%
2021/11/05	22	14.74	29	14.53	14.60	-7	3,235	-0.22%
2021/11/04	75	14.49	70	14.26	13.90	5	2,989	0.17%
2021/10/28	0	0.00	6	14.00	13.80	-6	2,862	-0.21%
2021/10/25	0	0.00	3	13.95	14.25	-3	2,817	-0.11%
2021/10/22	0	0.00	4	13.45	13.50	-4	2,768	-0.14%
2021/10/18	2	13.55	0	0.00	13.50	2	2,754	0.07%
2021/10/15	9	13.87	7	13.85	13.75	2	2,752	0.07%
2021/10/14	56	14.46	129	14.77	14.00	-73	2,684	-2.72%	大賣/
2021/10/13	135	14.54	68	14.70	14.15	67	2,369	2.83%	大買/
2021/10/08	1	14.10	16	14.04	14.00	-15	2,126	-0.71%
2021/10/07	7	13.75	1	13.70	13.70	6	2,129	0.28%
2021/10/06	45	13.84	35	13.93	13.45	10	2,195	0.46%
2021/10/01	4	13.79	2	13.70	13.70	2	3,027	0.07%
2021/09/30	0	0.00	10	14.10	14.10	-10	3,038	-0.33%
2021/09/29	0	0.00	2	13.95	13.85	-2	3,052	-0.07%
2021/09/28	0	0.00	5	13.95	14.00	-5	3,079	-0.16%
2021/09/27	1	14.20	17	14.07	14.20	-16	3,144	-0.51%
2021/09/24	12	13.95	1	14.25	13.90	11	3,245	0.34%
2021/09/23	16	14.02	19	14.19	14.25	-3	3,697	-0.08%
2021/09/22	6	14.28	68	14.09	14.10	-62	3,997	-1.55%
2021/09/17	49	13.86	8	13.94	14.25	41	3,984	1.03%
2021/09/16	29	14.30	4	14.65	14.20	25	3,945	0.63%
2021/09/15	11	14.89	74	14.59	15.05	-63	3,803	-1.66%
2021/09/14	38	14.08	77	14.51	14.35	-39	3,329	-1.17%
2021/09/13	48	13.28	47	13.79	13.75	1	3,068	0.03%
2021/09/08	2	12.35	0	0.00	12.35	2	3,763	0.05%
2021/09/06	2	12.65	0	0.00	12.55	2	3,817	0.05%
2021/09/01	0	0.00	5	13.22	13.10	-5	3,837	-0.13%
2021/08/31	0	0.00	0	12.50	12.90	0	3,881	0.00%
2021/08/18	3	12.00	0	0.00	12.40	3	3,891	0.08%
2021/08/16	2	12.60	0	0.00	12.40	2	3,886	0.05%
2021/07/26	4	13.90	10	13.70	13.65	-6	3,851	-0.16%
2021/07/21	0	0.00	90	13.77	13.80	-90	3,857	-2.33%
2021/07/20	0.1	14.35	40	14.46	14.35	-39.9	3,821	-1.04%
2021/07/19	40	15.00	1	14.90	14.85	39	3,802	1.03%
2021/07/14	2	14.40	0	0.00	14.40	2	3,710	0.05%
2021/07/13	16	14.27	79	14.29	14.15	-63	3,700	-1.70%
2021/07/12	36	14.71	0	0.00	14.65	36	3,638	0.99%
2021/07/09	94	15.54	37	15.76	14.90	57	3,550	1.61%
2021/07/08	30	14.58	31	14.92	15.20	-1	2,989	-0.03%
2021/07/07	0	0.00	15	13.95	14.10	-15	2,773	-0.54%
2021/07/06	4	13.85	0	0.00	13.80	4	2,745	0.15%
2021/07/05	0	0.00	1	14.15	14.05	-1	2,725	-0.04%
2021/07/02	32	14.16	0	0.00	14.00	32	2,697	1.19%
2021/07/01	56	14.52	1	15.00	14.45	55	2,627	2.09%
2021/06/30	72	15.57	51.5	15.25	15.15	20.5	2,509	0.82%
2021/06/29	3	14.33	4	14.54	14.65	-1	2,051	-0.05%
2021/06/28	5	13.40	4	13.35	13.35	1	1,713	0.06%
2021/06/25	10	13.69	15	13.77	13.60	-5	1,680	-0.30%
2021/06/24	21	13.66	0	0.00	13.80	21	1,660	1.26%
2021/06/23	1	13.50	3	13.50	13.50	-2	1,645	-0.12%
2021/06/22	6	14.08	2	14.00	13.80	4	1,607	0.25%
2021/06/21	9	14.07	19	14.09	14.05	-10	1,553	-0.64%
2021/06/18	53	14.47	88	14.42	14.50	-35	1,471	-2.38%
2021/06/17	171.1	14.21	58	14.27	14.20	113.1	1,199	9.43%	大買/鉅額交易
2021/06/15	0	13.30	0	0.00	13.50	0	792	0.00%
2021/05/28	0	0.00	2	12.65	12.65	-2	640	-0.31%
2021/05/19	0	0.00	10	12.15	12.25	-10	643	-1.55%
2021/05/13	0	0.00	1	12.15	12.25	-1	633	-0.16%
2021/05/11	0	0.00	16	13.30	12.70	-16	602	-2.66%
2021/05/10	0	0.00	4.2	13.01	13.20	-4.2	569	-0.74%
2021/05/07	0.3	12.80	0	0.00	12.85	0.3	548	0.06%
2021/04/22	1	12.80	5	13.01	12.70	-4	477	-0.84%
2021/04/20	0	0.00	4	12.85	12.85	-4	449	-0.89%
2021/04/19	25.4	12.90	0	0.00	12.85	25.4	447	5.67%
2021/04/16	25	12.65	0	0.00	12.75	25	437	5.71%
2021/04/15	1	12.35	3	12.40	12.45	-2	422	-0.47%
2021/04/07	0	0.00	10	12.30	12.35	-10	439	-2.27%
2021/04/06	0	0.00	0.9	12.15	12.25	-0.9	440	-0.20%
2021/03/31	0	0.00	10	12.15	12.15	-10	427	-2.34%
2021/03/30	0	12.23	0	0.00	12.15	0	427	0.00%
2021/03/16	0	0.00	4	11.98	12.10	-4	403	-0.99%
2021/03/11	0	11.90	0	0.00	11.85	0	413	0.00%
2021/03/10	1	11.90	0	0.00	11.85	1	415	0.24%
2021/02/23	0	0.00	2	11.95	12.05	-2	449	-0.45%
2021/02/22	0	0.00	2	12.05	12.05	-2	451	-0.44%
2021/02/18	0.2	11.80	0	0.00	11.85	0.2	451	0.04%
2021/02/01	1	11.20	0	0.00	11.20	1	457	0.22%
2021/01/28	3	11.38	0	0.00	11.35	3	468	0.64%
2021/01/26	1	11.55	0	0.00	11.65	1	464	0.22%
2021/01/25	0	0.00	0.4	11.55	11.85	-0.4	454	-0.09%
2021/01/21	2	11.60	0	0.00	11.55	2	455	0.44%
2021/01/20	1	11.70	0	0.00	11.60	1	463	0.22%
2021/01/15	1	11.80	0	0.00	11.75	1	476	0.21%
2021/01/13	0.7	11.90	0	0.00	11.85	0.7	480	0.15%
2021/01/11	3	12.02	0	0.00	12.00	3	472	0.63%
2021/01/08	0	0.00	7	12.10	12.05	-7	466	-1.50%
2021/01/07	1	12.10	0	0.00	12.25	1	469	0.21%
2021/01/04	0	0.00	15	12.55	12.55	-15	476	-3.15%
2020/12/31	26	12.92	0	0.00	12.80	26	474	5.48%
2020/12/25	2.4	12.15	0	0.00	12.20	2.4	416	0.58%
2020/12/24	0	0.00	0.7	12.20	12.25	-0.7	412	-0.18%
2020/12/17	2	12.20	0	0.00	12.20	2	442	0.45%
2020/12/14	0	12.50	0	0.00	12.50	0	452	0.00%
2020/12/11	1	12.40	0	0.00	12.55	1	466	0.21%
2020/12/09	0	0.00	2.2	12.35	12.35	-2.2	474	-0.46%
2020/12/04	1	12.70	1	12.80	12.70	0	604	0.00%
2020/11/26	0	0.00	2	12.80	12.80	-2	655	-0.31%
2020/11/19	0	0.00	2	12.65	12.70	-2	664	-0.30%
2020/11/18	0	0.00	0.2	12.52	12.70	-0.2	667	-0.03%
2020/11/17	0	0.00	5	12.45	12.45	-5	674	-0.74%
2020/11/02	0.1	11.75	0	0.00	11.70	0.1	791	0.01%
2020/10/29	3	11.85	0	0.00	11.90	3	806	0.37%
2020/10/28	4	12.14	0	0.00	12.10	4	812	0.49%
2020/10/27	5	12.40	0	0.00	12.40	5	817	0.61%
2020/10/26	2.2	12.63	0	0.00	12.60	2.2	821	0.27%
2020/10/14	1	12.70	0	0.00	12.70	1	1,250	0.08%
2020/10/06	2	13.40	0	0.00	13.40	2	1,881	0.11%
2020/09/25	2	13.10	0	0.00	13.10	2	2,506	0.08%
2020/09/16	0	0.00	0	14.70	14.10	0	2,492	0.00%
2020/09/10	42	15.05	41	15.14	15.15	1	2,462	0.04%
2020/09/08	0	0.00	4	15.00	15.05	-4	2,352	-0.17%
2020/09/02	0	0.00	5	15.00	15.20	-5	2,373	-0.21%
2020/09/01	0	0.00	8	14.75	14.80	-8	2,368	-0.34%
2020/08/31	0	0.00	10	14.70	14.70	-10	2,388	-0.42%
2020/08/26	0	0.00	1	14.75	14.70	-1	2,712	-0.04%
2020/08/24	5	14.50	0	0.00	14.55	5	2,712	0.18%
2020/08/21	10	14.10	0	0.00	14.25	10	2,710	0.37%
2020/08/20	2	13.85	0	0.00	13.85	2	2,702	0.07%
2020/08/19	0	0.00	1	14.60	14.65	-1	2,682	-0.04%
2020/08/17	1	14.80	9	14.90	14.85	-8	2,669	-0.30%
2020/08/14	1	14.90	1	14.90	14.90	0	2,665	0.00%
2020/08/10	5	15.60	10	15.65	15.65	-5	2,629	-0.19%
2020/08/07	1	15.65	0	0.00	15.60	1	2,641	0.04%
2020/08/05	4	15.55	0	0.00	15.65	4	2,700	0.15%
2020/07/31	5	15.85	5	16.02	15.85	0	2,797	0.00%
2020/07/30	11	16.11	0	0.00	16.10	11	2,823	0.39%
2020/07/24	24	16.78	0	0.00	16.60	24	3,000	0.80%
2020/07/23	6	17.20	3.3	17.11	17.05	2.7	2,987	0.09%
2020/07/22	3	17.43	3	17.35	17.45	0	2,935	0.00%
2020/07/21	0	0.00	1	17.35	17.30	-1	2,880	-0.03%
2020/07/20	21	17.31	30	17.57	17.30	-9	2,831	-0.32%
2020/07/17	58	17.34	1	17.65	16.90	57	2,780	2.05%
2020/07/16	10	16.45	25	16.30	16.45	-15	2,509	-0.60%
2020/07/15	1	16.55	2	16.45	16.30	-1	2,502	-0.04%
2020/07/14	3	16.50	0	0.00	16.50	3	2,478	0.12%
2020/07/13	2	16.55	7	16.81	16.90	-5	2,447	-0.20%
2020/07/10	25	16.80	17	16.49	16.45	8	2,219	0.36%
2020/07/09	1	15.35	0.2	15.30	15.35	0.8	1,781	0.04%
2020/07/08	7	15.30	0	0.00	15.25	7	1,832	0.38%
2020/07/07	19	15.60	8	15.55	15.60	11	1,824	0.60%
2020/07/06	0	0.00	1	15.10	15.05	-1	1,730	-0.06%
2020/07/02	1	14.80	0	0.00	14.75	1	1,723	0.06%
2020/07/01	0	0.00	2	14.85	14.80	-2	1,722	-0.12%
2020/06/29	2	14.45	0	0.00	14.35	2	1,717	0.12%
2020/06/22	2	14.63	0	0.00	14.60	2	1,720	0.12%
2020/06/19	1	14.80	0	0.00	14.70	1	1,723	0.06%
2020/06/18	0	0.00	2	14.95	14.95	-2	1,724	-0.12%
2020/06/16	2	14.55	5	14.55	14.55	-3	1,728	-0.17%
2020/06/15	0	0.00	1	14.35	14.25	-1	1,747	-0.06%
2020/06/12	1	13.90	2	14.00	14.30	-1	1,748	-0.06%
2020/06/11	3	14.30	0	0.00	14.25	3	1,746	0.17%
2020/06/09	0	0.00	25	15.45	15.50	-25	1,720	-1.45%
2020/06/08	0	0.00	10	15.55	15.50	-10	1,734	-0.58%
2020/06/05	1	15.20	0	0.00	15.40	1	1,717	0.06%
2020/06/04	7	15.91	1	15.90	15.50	6	1,700	0.35%
2020/06/03	4	15.74	1	15.80	15.90	3	1,594	0.19%
2020/06/02	5	15.15	33	15.26	15.70	-28	1,467	-1.91%
2020/06/01	0	0.00	11	14.30	14.35	-11	1,366	-0.81%
2020/05/29	0	0.00	9	14.25	14.25	-9	1,364	-0.66%
2020/05/28	0	0.00	11	14.25	14.25	-11	1,364	-0.81%
2020/05/27	0	0.00	1	14.25	14.15	-1	1,365	-0.07%
2020/05/26	9	14.10	0	0.00	14.15	9	1,383	0.65%
2020/05/22	11	14.24	0	0.00	14.15	11	1,385	0.79%
2020/05/19	0	0.00	10	14.15	14.10	-10	1,391	-0.72%
2020/05/18	22	13.93	1	13.90	13.90	21	1,388	1.51%
2020/05/15	10	13.85	0	0.00	13.85	10	1,386	0.72%
2020/05/14	1	14.00	35	13.77	13.75	-34	1,386	-2.45%
2020/05/12	18	14.20	1	14.05	14.10	17	1,413	1.20%
2020/05/11	16	15.54	1	15.65	15.40	15	1,343	1.12%
2020/05/08	1	16.20	5	16.33	15.80	-4	1,325	-0.30%
2020/05/07	2	16.15	0	0.00	16.15	2	1,281	0.16%
2020/05/06	55	15.97	9	16.00	15.95	46	1,258	3.65%
2020/05/04	13	16.10	2	16.33	15.95	11	1,196	0.92%
2020/04/29	3	14.63	0	0.00	14.60	3	997	0.30%
2020/04/28	0	0.00	2	14.83	14.85	-2	997	-0.20%
2020/04/27	0	0.00	10	14.33	14.45	-10	1,004	-1.00%
2020/04/23	3	14.35	2	14.48	14.40	1	1,048	0.10%
2020/04/22	0	0.00	1	14.50	14.30	-1	1,061	-0.09%
2020/04/20	12	14.08	1	14.10	14.10	11	1,102	1.00%
2020/04/17	1	14.30	0	0.00	14.20	1	1,152	0.09%
2020/04/15	0	0.00	1	14.15	14.25	-1	1,377	-0.07%
2020/04/13	0	0.00	4	14.38	14.00	-4	1,317	-0.30%
2020/04/10	0	0.00	2	13.00	13.10	-2	1,243	-0.16%
2020/04/09	1	12.30	0	0.00	12.45	1	1,235	0.08%
2020/04/07	0	0.00	1	11.95	12.20	-1	1,221	-0.08%
2020/03/30	0	11.50	0	0.00	11.40	0	1,231	0.00%
2020/03/27	1	11.45	1	11.60	11.50	0	1,228	0.00%
2020/03/26	1	11.15	0	0.00	11.30	1	1,218	0.08%
2020/03/25	0	11.45	1	11.35	11.15	-1	1,216	-0.08%
2020/03/20	0	0.00	2	10.70	10.80	-2	1,215	-0.16%
2020/03/19	0	10.35	0	0.00	10.20	0	1,219	0.00%
2020/03/17	0	11.90	0	0.00	11.40	0	1,193	0.00%
2020/03/13	1	11.75	0	0.00	12.25	1	1,185	0.08%
2020/03/12	2	13.15	17	13.32	13.05	-15	1,163	-1.29%
2020/02/27	1	15.10	0	0.00	14.95	1	1,136	0.09%
2020/02/25	0	0.00	2	14.95	15.00	-2	1,115	-0.18%
2020/02/24	1	15.10	0	0.00	15.10	1	1,111	0.09%
2020/02/21	1	15.35	0	0.00	15.35	1	1,107	0.09%
2020/02/18	1	15.25	0	0.00	15.25	1	1,109	0.09%
2020/02/17	1	15.40	2	15.43	15.25	-1	1,111	-0.09%
2020/02/14	0	0.00	2	16.00	15.60	-2	1,124	-0.18%
2020/02/13	0	0.00	4	15.48	15.60	-4	1,090	-0.37%
2020/02/12	0	0.00	2	15.50	15.45	-2	1,068	-0.19%
2020/02/11	8	15.33	98	15.35	15.30	-90	1,066	-8.44%
2020/02/10	0	0.00	1	15.90	15.80	-1	1,045	-0.10%
2020/02/07	24	15.65	8	15.67	15.65	16	1,034	1.55%
2020/02/06	8	15.83	1	15.95	15.95	7	1,044	0.67%
2020/02/05	1	15.80	0	0.00	15.60	1	1,035	0.10%
2020/02/04	57	15.78	0	0.00	15.75	57	1,023	5.57%
2020/02/03	20	15.15	0	0.00	15.40	20	995	2.01%
2020/01/30	1	15.30	0	0.00	15.20	1	961	0.10%
2020/01/20	8	16.67	3	16.70	16.80	5	919	0.54%
2020/01/16	1	16.40	40	16.42	16.40	-39	865	-4.51%
2020/01/15	1	16.65	3	16.82	16.65	-2	826	-0.24%
2020/01/14	2	16.48	1	16.65	16.55	1	774	0.13%
2020/01/13	25	16.41	3	16.57	16.60	22	744	2.96%
2020/01/10	33	16.82	1	16.85	16.85	32	684	4.67%
2020/01/09	0	0.00	1	16.10	16.10	-1	451	-0.22%
2019/12/31	0	0.00	2	14.80	14.80	-2	443	-0.45%
2019/12/13	0	0.00	1	14.40	14.35	-1	470	-0.21%
2019/12/11	3	14.45	0	0.00	14.45	3	475	0.63%
2019/12/04	0	0.00	1	14.15	14.15	-1	473	-0.21%
2019/11/19	1	14.30	0	0.00	14.35	1	480	0.21%
2019/11/11	1	14.55	0	0.00	14.60	1	533	0.19%
2019/11/07	0	0.00	10	14.36	14.35	-10	529	-1.89%
2019/10/22	0	0.00	3	14.65	14.40	-3	540	-0.55%
2019/10/15	3	14.40	0	0.00	14.30	3	619	0.48%
2019/09/04	0	0.00	1	14.70	14.70	-1	830	-0.12%
2019/09/03	0	0.00	1	14.65	14.65	-1	835	-0.12%
2019/09/02	0	0.00	1	14.60	14.50	-1	835	-0.12%
2019/08/23	1	14.20	0	0.00	14.20	1	913	0.11%
2019/08/20	2	14.65	0	0.00	14.70	2	964	0.21%
2019/07/29	0	0.00	10	15.00	15.00	-10	1,091	-0.92%
2019/07/26	0	0.00	2	14.95	15.10	-2	1,098	-0.18%
2019/07/25	0	0.00	2	14.78	14.75	-2	1,105	-0.18%
2019/07/23	1	14.50	0	0.00	14.40	1	1,131	0.09%
2019/07/19	0	0.00	13	15.00	14.95	-13	1,142	-1.14%
2019/07/18	3	15.17	0	0.00	15.10	3	1,142	0.26%
2019/07/17	1	15.75	0	0.00	15.55	1	1,133	0.09%
2019/07/16	0	0.00	1	17.40	17.25	-1	1,126	-0.09%
2019/07/15	0	0.00	8	17.14	17.25	-8	1,136	-0.70%
2019/07/10	0	0.00	2	17.00	17.05	-2	1,157	-0.17%
2019/07/09	3	16.80	1	16.95	17.00	2	1,186	0.17%
2019/07/08	1	17.00	0	0.00	17.00	1	1,196	0.08%
2019/07/05	0	0.00	5	17.20	17.20	-5	1,296	-0.39%
2019/07/04	6	17.02	14	17.09	17.10	-8	1,297	-0.62%
2019/06/25	12	16.17	0	0.00	16.05	12	1,677	0.72%
2019/06/21	12	16.50	0	0.00	16.35	12	1,743	0.69%
2019/05/30	2	17.05	26	17.15	17.10	-24	2,200	-1.09%
2019/05/29	0	0.00	1	16.75	17.05	-1	2,177	-0.05%
2019/05/27	1	16.50	0	0.00	16.45	1	2,153	0.05%
2019/05/24	1	16.50	1	16.20	16.50	0	2,147	0.00%
2019/05/22	1	15.90	0	0.00	15.85	1	2,188	0.05%
2019/05/21	0	0.00	1	16.00	16.00	-1	2,213	-0.05%
2019/05/17	2	16.08	1	15.80	15.85	1	2,242	0.04%
2019/05/15	0	0.00	6	15.93	16.50	-6	2,260	-0.27%
2019/05/09	3	16.30	0	0.00	16.20	3	2,307	0.13%
2019/05/06	0	0.00	1	16.75	16.90	-1	2,288	-0.04%
2019/05/02	1	16.40	0	0.00	16.45	1	2,248	0.04%
2019/04/30	2	16.25	0	0.00	16.25	2	2,228	0.09%
2019/04/26	0	0.00	1	16.55	16.60	-1	2,212	-0.05%
2019/04/24	2	16.50	0	0.00	16.50	2	2,189	0.09%
2019/04/19	10	17.05	30	17.00	17.10	-20	2,160	-0.93%
2019/04/18	0	0.00	2	16.60	16.20	-2	2,101	-0.10%
2019/04/17	1	16.85	0	0.00	16.80	1	2,080	0.05%
2019/04/16	2	16.75	0	0.00	16.75	2	2,083	0.10%
2019/04/12	0	0.00	1	17.45	17.25	-1	2,113	-0.05%
2019/04/11	9	17.76	4	17.45	17.45	5	2,091	0.24%
2019/04/09	0	0.00	5	17.00	17.00	-5	2,016	-0.25%
2019/04/03	2	17.43	55	17.51	17.40	-53	2,058	-2.57%
2019/04/01	5	17.00	0	0.00	17.15	5	1,914	0.26%
2019/03/29	5	16.80	1	16.60	16.60	4	1,818	0.22%
2019/03/28	0	0.00	5	16.20	15.80	-5	1,663	-0.30%
2019/03/26	20	16.50	20	16.05	16.05	0	1,603	0.00%
2019/03/25	15	15.95	10	16.00	16.15	5	1,549	0.32%
2019/03/22	21	15.94	26	15.88	16.00	-5	1,500	-0.33%
2019/03/21	10	15.45	0	0.00	15.50	10	1,350	0.74%
2019/03/18	0	14.25	0	0.00	14.30	0	1,190	0.00%
2019/03/15	0	0.00	1	14.00	14.05	-1	1,145	-0.09%
2019/03/04	1	13.70	0	0.00	13.60	1	1,151	0.09%
2019/02/22	0	0.00	1	13.90	13.85	-1	1,125	-0.09%
2019/02/20	0	0.00	31	14.14	13.80	-31	1,054	-2.94%
2019/02/14	0	13.70	0	0.00	13.70	0	1,076	0.00%
2019/02/13	1	13.55	1	13.95	13.95	0	1,110	0.00%
2019/01/21	0	0.00	0.2	12.90	13.00	-0.2	1,012	-0.02%
2019/01/17	0	0.00	1.1	12.99	12.85	-1.1	995	-0.11%
2019/01/07	0	0.00	10	13.15	13.25	-10	945	-1.06%
2019/01/04	0	0.00	10	12.35	12.50	-10	867	-1.15%
2019/01/02	4	12.84	0	0.00	12.80	4	880	0.45%
2018/12/27	3	12.85	20	13.00	12.55	-17	821	-2.07%
2018/12/05	20	12.50	0	0.00	12.50	20	745	2.68%
2018/12/04	20	13.35	0	0.00	13.20	20	725	2.76%
2018/11/26	0	0.00	0.3	12.65	12.65	-0.3	627	-0.04%
2018/10/12	1	10.00	0	0.00	10.95	1	500	0.20%
2018/10/09	2	12.00	0	0.00	12.20	2	470	0.43%
2018/08/21	0	0.00	1	12.90	13.10	-1	862	-0.12%
2018/08/17	0	0.00	1	12.75	13.10	-1	862	-0.12%
2018/08/13	3	12.85	1	13.00	12.85	2	835	0.24%
2018/07/05	2	14.25	0	0.00	14.55	2	886	0.23%
2018/07/03	0	0.00	7	14.97	14.90	-7	952	-0.73%
2018/06/29	0	0.00	5	15.30	15.25	-5	1,048	-0.48%
2018/06/14	10	15.75	0	0.00	15.70	10	1,284	0.78%
2018/06/07	0	0.00	3	15.60	15.60	-3	1,346	-0.22%
2018/06/06	0	0.00	50	15.83	15.60	-50	1,342	-3.72%
2018/06/05	50	16.24	0	0.00	15.95	50	1,324	3.77%
2018/05/30	3	16.00	0	0.00	16.00	3	1,216	0.25%
2018/05/29	0	0.00	2	15.80	15.60	-2	1,140	-0.18%
2018/05/04	0	0.00	3	14.85	15.00	-3	1,122	-0.27%
2018/04/26	3	15.50	0	0.00	14.95	3	1,173	0.26%
2018/04/23	1	15.70	1	15.65	15.85	0	1,213	0.00%
2018/04/10	0	0.00	1	16.10	16.10	-1	1,580	-0.06%
2018/04/09	4	16.58	61	16.64	16.05	-57	1,583	-3.60%
2018/04/03	1	16.05	40	16.05	16.25	-39	1,527	-2.55%
2018/04/02	0	0.00	2	15.60	15.95	-2	1,466	-0.14%
2018/03/30	20	15.60	0	0.00	15.30	20	1,482	1.35%
2018/03/29	0	0.00	7	15.50	15.50	-7	1,483	-0.47%
2018/03/28	30	15.48	0	0.00	15.45	30	1,521	1.97%
2018/03/27	7	16.30	0	0.00	15.65	7	1,513	0.46%
2018/03/26	51	15.58	0	0.00	15.60	51	1,447	3.52%
2018/03/22	0	0.00	3	15.50	15.35	-3	1,408	-0.21%
2018/03/21	1	15.65	10	15.65	15.60	-9	1,393	-0.65%
2018/03/20	13	15.85	2	15.40	15.65	11	1,351	0.81%
2018/03/19	0	0.00	1	15.20	15.10	-1	1,287	-0.08%
2018/03/16	2	15.15	0	0.00	14.70	2	1,236	0.16%
2018/03/15	1	15.30	0	0.00	15.30	1	1,180	0.08%
2018/02/08	11	14.18	10	14.00	14.10	1	1,475	0.07%