康和證 (6016)-永豐金-松山券商分點個股進出

台股 » 個股 » 康和證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

康和證

(6016)

可現股當沖

股價
15.90
漲跌
▲0.10
漲幅
+0.63%
成交量
1,785張
產業
上櫃金融類股
134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

康和證 (6016)籌碼相關－永豐金-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山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
2024/05/13	0	16.00	4	15.95	15.90	-4	5,886	-0.07%
2024/05/10	2	15.90	0	0.00	15.80	2	5,870	0.03%
2024/05/09	3	15.85	0	0.00	15.65	3	5,836	0.05%
2024/05/08	3	15.93	0	0.00	15.90	3	5,779	0.05%
2024/05/07	0	0.00	1	16.35	16.20	-1	5,722	-0.02%
2024/05/06	0	0.00	14	16.30	16.30	-14	5,681	-0.25%
2024/05/03	0	0.00	2	16.25	16.15	-2	5,636	-0.04%
2024/05/02	0	0.00	7	16.16	16.20	-7	5,576	-0.13%
2024/04/29	6	16.19	13	16.17	16.20	-7	5,514	-0.13%
2024/04/26	0.1	15.80	4	15.80	15.80	-3.9	5,445	-0.07%
2024/04/24	10	15.70	0	0.00	15.75	10	5,423	0.18%
2024/04/22	21	15.79	4	15.68	15.65	17	5,423	0.31%
2024/04/18	0	0.00	15	15.55	15.70	-15	5,312	-0.28%
2024/04/17	3	15.40	0	0.00	15.40	3	5,260	0.06%
2024/04/16	21	15.30	3	15.35	15.15	18	5,221	0.34%
2024/04/15	22	15.68	12	15.63	15.75	10	5,125	0.20%
2024/04/12	6	16.05	424	16.05	16.05	-418	4,992	-8.37%	大賣/鉅額交易
2024/04/11	3	16.03	15	16.14	16.05	-12	4,933	-0.24%
2024/04/10	43	16.47	11	16.20	16.15	32	4,782	0.67%
2024/04/09	212	17.89	0	0.00	17.90	212	4,258	4.98%	大買/鉅額交易
2024/04/08	229	17.73	61	17.55	17.75	168	4,141	4.06%	大買/鉅額交易
2024/04/03	0	0.00	40	17.02	17.00	-40	3,986	-1.00%
2024/04/01	101	16.85	0	0.00	17.10	101	3,897	2.59%	大買/鉅額交易
2024/03/22	0.8	16.55	43	16.54	16.60	-42.2	3,484	-1.21%
2024/03/21	0	0.00	1	16.70	16.70	-1	3,427	-0.03%
2024/03/19	0	0.00	34	16.32	16.40	-34	3,344	-1.02%
2024/03/18	5	16.10	2	16.40	16.20	3	3,303	0.09%
2024/03/15	5	16.35	41	16.40	16.30	-36	3,206	-1.12%
2024/03/14	16	16.98	18	16.83	16.90	-2	3,077	-0.06%
2024/03/13	178	17.10	12	17.13	16.95	166	2,984	5.56%	大買/鉅額交易
2024/03/12	5	16.75	3	16.75	16.95	2	2,804	0.07%
2024/03/11	24	16.58	35	16.54	16.50	-11	2,676	-0.41%
2024/03/08	17	16.52	22	16.38	16.25	-5	2,493	-0.20%
2024/03/07	0	0.00	20	15.85	15.95	-20	2,106	-0.95%
2024/03/05	0	0.00	5	15.45	15.60	-5	1,910	-0.26%
2024/03/04	3	15.40	25	15.47	15.55	-22	1,868	-1.18%
2024/03/01	0	15.16	5	15.15	15.15	-5	1,754	-0.28%
2024/02/29	5	15.05	5	14.97	15.05	0	1,696	0.00%
2024/02/23	0	0.00	2	14.50	14.40	-2	1,541	-0.13%
2024/02/22	5	14.50	10	14.48	14.45	-5	1,546	-0.32%
2024/02/21	0	14.15	0	0.00	14.20	0	1,497	0.00%
2024/02/20	0	0.00	5	14.15	14.20	-5	1,481	-0.34%
2024/02/19	8	14.10	26	14.12	14.15	-18	1,432	-1.26%
2024/02/16	5	13.70	5	13.70	13.80	0	1,372	0.00%
2024/02/01	0	0.00	10	13.00	13.05	-10	1,444	-0.69%
2024/01/31	6	13.05	0	0.00	13.05	6	1,434	0.42%
2024/01/29	0	0.00	8.5	13.20	13.20	-8.5	1,435	-0.59%
2024/01/25	1	13.25	0	0.00	13.15	1	1,434	0.07%
2024/01/23	1	13.25	0	0.00	13.20	1	1,439	0.07%
2024/01/17	5	12.85	0	0.00	12.85	5	1,468	0.34%
2024/01/16	5	13.10	0	0.00	13.10	5	1,440	0.35%
2024/01/15	0	13.50	0	0.00	13.35	0	1,417	0.00%
2024/01/09	15	13.57	0	0.00	13.45	15	1,428	1.05%
2024/01/02	5	13.75	0	0.00	13.75	5	1,409	0.35%
2023/12/29	0	0.00	15	13.93	13.90	-15	1,398	-1.07%
2023/12/27	0	0.00	1	13.55	13.50	-1	1,381	-0.07%
2023/12/20	1	13.50	1	13.50	13.50	0	1,389	0.00%
2023/12/19	0	0.00	90	13.45	13.45	-90	1,395	-6.45%
2023/12/18	1	13.80	0	0.00	13.70	1	1,388	0.07%
2023/12/15	91	13.80	8	13.73	13.75	83	1,372	6.05%
2023/12/12	2	13.18	0	0.00	13.15	2	1,265	0.16%
2023/12/08	7	13.20	0	0.00	13.15	7	1,270	0.55%
2023/12/05	3	13.12	0	0.00	13.15	3	1,285	0.23%
2023/12/01	0	0.00	0	13.20	13.20	0	1,311	0.00%
2023/11/29	0	0.00	5	13.00	13.00	-5	1,309	-0.38%
2023/11/24	3	12.80	0	0.00	12.80	3	1,329	0.23%
2023/11/23	17	12.95	0	0.00	12.85	17	1,334	1.27%
2023/11/15	10	12.60	0	0.00	12.60	10	1,389	0.72%
2023/11/14	5	12.35	0	0.00	12.35	5	1,430	0.35%
2023/11/13	24	12.35	0	0.00	12.35	24	1,448	1.66%
2023/11/10	10	12.55	25	12.35	12.35	-15	1,438	-1.04%
2023/11/07	5	13.30	8	13.30	13.30	-3	1,464	-0.20%
2023/11/06	1	13.35	0	0.00	13.35	1	1,562	0.06%
2023/11/01	0	0.00	20	13.00	13.00	-20	1,800	-1.11%
2023/10/23	0	0.00	2	13.15	13.10	-2	2,655	-0.08%
2023/10/11	5	13.20	0	0.00	13.10	5	3,357	0.15%
2023/09/22	18	13.41	0	0.00	13.45	18	4,654	0.39%
2023/09/21	5	13.60	0	0.00	13.55	5	4,659	0.11%
2023/09/15	5	13.90	0	0.00	13.90	5	4,802	0.10%
2023/09/11	0	0.00	5	13.48	13.40	-5	5,126	-0.10%
2023/09/08	4	13.70	0	0.00	13.70	4	5,167	0.08%
2023/09/07	0	0.00	1	13.85	13.85	-1	5,271	-0.02%
2023/08/29	0	0.00	3	13.80	13.90	-3	5,753	-0.05%
2023/08/25	13	13.85	0	0.00	13.85	13	5,868	0.22%
2023/08/24	1	13.95	11	13.87	13.90	-10	5,894	-0.17%
2023/08/22	5	13.70	0	0.00	13.70	5	5,986	0.08%
2023/08/16	0	0.00	4	13.85	13.85	-4	5,888	-0.07%
2023/08/14	4	13.90	0	0.00	13.95	4	5,863	0.07%
2023/08/11	2	14.35	25	14.40	14.30	-23	5,786	-0.40%
2023/08/09	8	14.44	20	14.40	14.55	-12	5,635	-0.21%
2023/08/08	0	0.00	1	14.80	14.80	-1	5,571	-0.02%
2023/08/07	15	14.60	31	14.75	14.90	-16	5,548	-0.29%
2023/08/04	16	15.21	41	15.30	15.30	-25	5,405	-0.46%
2023/08/02	5	15.55	7.1	15.20	15.15	-2.1	5,406	-0.04%
2023/08/01	4	15.73	0	0.00	15.60	4	5,284	0.08%
2023/07/31	9	15.92	2	16.15	15.80	7	5,224	0.13%
2023/07/28	4	16.05	0	0.00	16.05	4	5,084	0.08%
2023/07/27	0	16.15	6	16.17	16.20	-6	4,983	-0.12%
2023/07/26	6	16.10	4	16.15	16.10	2	4,843	0.04%
2023/07/25	1	15.60	7	15.61	15.70	-6	4,561	-0.13%
2023/07/24	6	15.53	4	15.50	15.50	2	4,430	0.05%
2023/07/21	0	0.00	4	15.59	15.55	-4	4,359	-0.09%
2023/07/20	3	15.17	23	15.37	15.50	-20	4,290	-0.47%
2023/07/19	0	0.00	8	15.21	15.15	-8	4,174	-0.19%
2023/07/18	2	15.08	0	0.00	15.10	2	4,117	0.05%
2023/07/17	5	15.34	4	15.33	15.35	1	4,037	0.02%
2023/07/14	3	15.05	0	0.00	15.10	3	3,976	0.08%
2023/07/13	1	14.80	2	14.80	14.60	-1	3,983	-0.03%
2023/07/12	55	15.05	17	15.02	15.00	38	3,916	0.97%
2023/07/11	25	15.01	12	14.93	15.05	13	3,877	0.34%
2023/07/10	34	15.45	27	14.99	14.75	7	3,801	0.18%
2023/07/07	12	15.08	0	0.00	15.25	12	3,442	0.35%
2023/07/06	8	14.86	2	14.80	14.80	6	3,237	0.19%
2023/07/05	3	14.60	0	0.00	14.60	3	3,079	0.10%
2023/07/04	42	14.60	15	14.57	14.60	27	3,025	0.89%
2023/07/03	3	14.17	47	14.47	14.40	-44	2,970	-1.48%
2023/06/30	0	0.00	15	14.05	14.05	-15	2,865	-0.52%
2023/06/29	0	0.00	1	13.65	13.60	-1	2,814	-0.04%
2023/06/27	7	13.58	5	13.60	13.45	2	2,773	0.07%
2023/06/26	0	0.00	10	13.90	13.90	-10	2,682	-0.37%
2023/06/21	6	13.98	2	13.85	14.00	4	2,659	0.15%
2023/06/20	0	13.95	0	0.00	13.85	0	2,638	0.00%
2023/06/19	0	0.00	18	14.04	13.85	-18	2,605	-0.69%
2023/06/16	2	14.15	19	14.13	14.05	-17	2,565	-0.66%
2023/06/15	7	14.22	2	14.50	14.50	5	2,408	0.21%
2023/06/14	11	14.10	25	14.23	14.25	-14	2,296	-0.61%
2023/06/13	15	13.58	12	13.85	13.90	3	2,213	0.14%
2023/06/12	1	13.45	4	13.45	13.40	-3	2,081	-0.14%
2023/06/09	13	13.26	42.4	13.27	13.30	-29.4	2,033	-1.44%
2023/06/08	37	13.40	14	13.39	13.35	23	1,969	1.17%
2023/06/07	6	13.05	3	12.95	13.05	3	1,792	0.17%
2023/06/06	7	13.06	0	0.00	12.95	7	1,783	0.39%
2023/06/05	15	12.90	6	12.97	12.90	9	1,814	0.50%
2023/06/02	2	12.60	10	12.50	12.55	-8	1,728	-0.46%
2023/06/01	15	12.35	10	12.48	12.50	5	1,665	0.30%
2023/05/30	0	0.00	1	11.95	11.95	-1	1,518	-0.07%
2023/05/29	13	11.92	0	0.00	11.85	13	1,475	0.88%
2023/05/26	1	11.60	15	11.42	11.55	-14	1,399	-1.00%
2023/05/08	1	11.20	0	0.00	11.20	1	1,297	0.08%
2023/05/04	2	11.15	0	0.00	11.10	2	1,281	0.16%
2023/04/26	0	0.00	2	10.95	10.85	-2	1,266	-0.16%
2023/04/14	0	0.00	2	11.40	11.40	-2	1,035	-0.19%
2023/04/11	9	11.70	0	0.00	11.70	9	951	0.95%
2023/04/06	0	0.00	7	11.30	11.35	-7	868	-0.81%
2023/03/31	0	11.08	0	0.00	11.10	0	842	0.00%
2023/03/09	10	11.70	10	11.50	11.45	0	653	0.00%
2023/02/13	0	0.00	3	10.35	10.40	-3	411	-0.73%
2023/02/06	0	10.15	0	0.00	10.10	0	369	0.00%
2022/12/15	2	10.00	0	0.00	10.00	2	439	0.46%
2022/12/07	0	0.00	2	10.20	10.30	-2	432	-0.46%
2022/12/01	3	10.25	0	0.00	10.30	3	433	0.69%
2022/11/29	0	0.00	1	10.00	10.00	-1	426	-0.23%
2022/11/11	1	9.97	0	0.00	9.92	1	460	0.22%
2022/10/14	0	0.00	5	9.37	9.42	-5	586	-0.85%
2022/09/23	0	0.00	3	10.20	10.10	-3	1,014	-0.30%
2022/09/07	0	10.30	0	0.00	10.20	0	1,158	0.00%
2022/08/18	5	10.95	0	0.00	10.95	5	1,218	0.41%
2022/08/17	20	10.98	0	0.00	11.05	20	1,218	1.64%
2022/08/15	1	10.75	0	0.00	10.90	1	1,205	0.08%
2022/08/11	0	10.25	0	0.00	10.25	0	1,191	0.00%
2022/08/02	0	0.00	5	9.89	9.93	-5	1,296	-0.39%
2022/07/19	1	9.27	0	0.00	9.32	1	1,438	0.07%
2022/07/13	0	0.00	1	9.25	9.26	-1	1,445	-0.07%
2022/07/11	0	0.00	2	11.20	11.25	-2	1,402	-0.14%
2022/07/01	10	11.95	0	0.00	11.95	10	1,437	0.70%
2022/06/30	1	12.30	0	0.00	12.40	1	1,420	0.07%
2022/06/23	0	0.00	10	12.35	12.45	-10	1,681	-0.59%
2022/06/17	1	12.85	0	0.00	12.95	1	1,887	0.05%
2022/06/14	0	0.00	1	13.00	13.05	-1	2,045	-0.05%
2022/06/06	10	13.20	0	0.00	13.35	10	2,075	0.48%
2022/05/20	1	12.90	0	0.00	12.85	1	2,190	0.05%
2022/05/16	0	0.00	13	12.56	12.60	-13	2,192	-0.59%
2022/05/12	16	12.84	0	0.00	12.45	16	2,252	0.71%
2022/05/11	1	13.10	0	0.00	13.05	1	2,222	0.04%
2022/05/09	7	13.30	0.4	13.40	13.30	6.6	2,203	0.30%
2022/05/03	1	13.70	0	0.00	13.75	1	2,261	0.04%
2022/04/27	5	13.50	0	0.00	13.55	5	2,303	0.22%
2022/04/25	6	13.88	0	0.00	13.90	6	2,273	0.26%
2022/04/22	11	14.24	0	0.00	14.25	11	2,273	0.48%
2022/04/20	0	0.00	5	14.40	14.35	-5	2,297	-0.22%
2022/04/18	2	14.25	0	0.00	14.25	2	2,343	0.09%
2022/04/14	3	14.43	0	0.00	14.40	3	2,344	0.13%
2022/04/13	0	14.60	180	14.45	14.45	-180	2,415	-7.45%	大賣/鉅額交易
2022/04/12	0	0.00	120	14.40	14.40	-120	2,488	-4.82%	大賣/鉅額交易
2022/04/11	5	14.50	0	0.00	14.50	5	2,591	0.19%
2022/04/07	11	14.81	0	0.00	14.75	11	2,584	0.43%
2022/04/06	0	15.15	0	0.00	15.10	0	2,563	0.00%
2022/04/01	1	14.95	0	0.00	15.05	1	2,592	0.04%
2022/03/29	2	15.02	0	0.00	15.00	2	2,573	0.08%
2022/03/28	5	14.94	0	0.00	15.00	5	2,540	0.20%
2022/03/25	10	15.09	24	15.12	14.85	-14	2,455	-0.57%
2022/03/22	0	0.00	13	14.30	14.40	-13	2,217	-0.59%
2022/03/21	1	14.35	10	14.35	14.35	-9	2,221	-0.41%
2022/03/18	15	14.03	6	14.06	14.15	9	2,190	0.41%
2022/03/10	1	13.60	0	0.00	13.65	1	2,466	0.04%
2022/03/08	0	0.00	103	12.70	12.75	-103	2,641	-3.90%	大賣/鉅額交易
2022/03/04	0	0.00	1	13.55	13.55	-1	2,621	-0.04%
2022/03/03	10	13.40	0	0.00	13.65	10	2,638	0.38%
2022/03/01	1	13.35	0	0.00	13.40	1	2,663	0.04%
2022/02/25	0	0.00	1	13.20	13.30	-1	2,681	-0.04%
2022/02/21	0	0.00	1	13.65	13.70	-1	2,777	-0.04%
2022/02/15	1	13.65	0	0.00	13.65	1	3,003	0.03%
2022/02/14	5	13.45	1	13.40	13.55	4	3,027	0.13%
2022/02/09	1	14.25	0	0.00	14.30	1	3,134	0.03%
2022/01/24	5	13.90	0	0.00	14.10	5	3,141	0.16%
2022/01/17	3	14.30	0	0.00	14.30	3	3,099	0.10%
2022/01/14	4	14.45	0	0.00	14.40	4	3,072	0.13%
2022/01/13	1	14.50	0	0.00	14.60	1	3,092	0.03%
2022/01/12	1	14.40	0	0.00	14.40	1	3,071	0.03%
2022/01/10	26	14.53	0	0.00	14.50	26	3,065	0.85%
2022/01/07	30	14.70	0	0.00	14.70	30	3,037	0.99%
2022/01/06	1	14.85	0	0.00	14.85	1	3,011	0.03%
2022/01/04	50	14.93	0	0.00	14.90	50	2,846	1.76%
2021/12/30	50	15.00	0	0.00	15.00	50	2,670	1.87%
2021/12/29	0	0.00	2	14.95	15.00	-2	2,640	-0.08%
2021/12/28	50	14.70	0	0.00	14.80	50	2,590	1.93%
2021/12/27	4	14.36	4	14.55	14.80	0	2,587	0.00%
2021/12/23	20	14.05	0	0.00	14.10	20	2,520	0.79%
2021/12/20	35	13.99	0	0.00	14.00	35	2,495	1.40%
2021/12/17	2	14.05	0	0.00	14.05	2	2,499	0.08%
2021/12/16	33	14.05	0	0.00	14.10	33	2,489	1.33%
2021/12/15	9	14.05	0	0.00	14.05	9	2,515	0.36%
2021/12/14	1	14.10	3	14.10	14.10	-2	2,501	-0.08%
2021/12/13	0	0.00	10	14.30	14.30	-10	2,498	-0.40%
2021/12/10	98	14.00	0	0.00	14.05	98	2,460	3.98%
2021/12/08	0	0.00	10	14.30	14.25	-10	2,277	-0.44%
2021/12/07	2	13.70	0	0.00	13.85	2	2,188	0.09%
2021/12/06	0	0.00	2	13.60	13.70	-2	2,177	-0.09%
2021/12/03	13	13.42	3	13.47	13.30	10	2,146	0.47%
2021/12/02	1	14.05	0	0.00	14.05	1	1,953	0.05%
2021/11/29	1	13.65	0	0.00	13.70	1	1,952	0.05%
2021/11/26	5	13.85	0	0.00	13.90	5	1,939	0.26%
2021/11/24	0	0.00	22	14.15	14.20	-22	1,930	-1.14%
2021/11/22	0	0.00	5	14.10	14.15	-5	1,952	-0.26%
2021/11/19	4	13.98	5	14.00	14.05	-1	1,956	-0.05%
2021/11/18	0	0.00	15	14.24	14.25	-15	1,949	-0.77%
2021/11/15	1	13.50	0	0.00	13.50	1	1,885	0.05%
2021/11/10	5	13.05	10	13.08	13.15	-5	2,033	-0.25%
2021/11/09	2	12.88	0	0.00	13.00	2	2,126	0.09%
2021/11/02	2	11.98	0	0.00	12.00	2	2,373	0.08%
2021/10/19	10	11.55	5	11.55	11.55	5	2,818	0.18%
2021/10/13	1	11.20	0	0.00	11.20	1	3,233	0.03%
2021/10/12	1	11.30	0	0.00	11.30	1	3,293	0.03%
2021/10/08	2	11.68	0	0.00	11.60	2	3,323	0.06%
2021/10/06	2	11.40	0	0.00	11.40	2	3,673	0.05%
2021/10/05	0	11.45	0	0.00	11.45	0	3,794	0.00%
2021/10/04	1	11.40	0	0.00	11.30	1	3,882	0.03%
2021/10/01	3	11.97	0	0.00	11.85	3	4,019	0.07%
2021/09/29	1	12.20	13	12.20	12.20	-12	4,637	-0.26%
2021/09/24	0	0.00	6	12.43	12.40	-6	4,863	-0.12%
2021/09/22	1	12.20	0	0.00	12.15	1	5,003	0.02%
2021/09/17	0	0.00	26	12.50	12.50	-26	5,043	-0.52%
2021/09/08	20	12.34	0	0.00	12.30	20	5,270	0.38%
2021/09/07	5	12.30	26	12.25	12.25	-21	5,329	-0.39%
2021/09/01	0	12.78	0	0.00	12.75	0	5,921	0.00%
2021/08/25	4	12.55	0	0.00	12.55	4	6,479	0.06%
2021/08/23	5	12.59	0	0.00	12.65	5	6,683	0.07%
2021/08/20	1	12.25	0	0.00	12.25	1	6,855	0.01%
2021/08/18	0	0.00	2	12.60	12.75	-2	6,940	-0.03%
2021/08/17	6	12.25	0	12.80	12.20	6	7,004	0.09%
2021/08/16	2	12.80	0	0.00	12.85	2	6,997	0.03%
2021/08/13	2	15.20	11	15.18	15.15	-9	7,047	-0.13%
2021/08/12	7	15.52	0	0.00	15.50	7	6,990	0.10%
2021/08/11	2	15.55	25	15.53	15.55	-23	7,045	-0.33%
2021/08/10	4	15.88	0	0.00	15.90	4	7,095	0.06%
2021/08/06	10	16.47	0	0.00	16.40	10	7,159	0.14%
2021/08/05	2	16.30	0	0.00	16.20	2	7,204	0.03%
2021/08/04	0	0.00	5	16.30	16.35	-5	7,594	-0.07%
2021/08/03	38	16.30	4	16.30	16.30	34	7,962	0.43%
2021/08/02	16	16.08	0	0.00	16.15	16	8,270	0.19%
2021/07/30	1	16.15	0	0.00	16.10	1	8,424	0.01%
2021/07/29	0	0.00	5	16.10	16.20	-5	8,608	-0.06%
2021/07/28	2	15.98	2	16.00	16.05	0	8,836	0.00%
2021/07/26	5	16.70	1	16.30	16.40	4	9,376	0.04%
2021/07/23	0	0.00	10	16.43	16.35	-10	9,693	-0.10%
2021/07/22	5	16.35	0	0.00	16.15	5	9,780	0.05%
2021/07/21	6	16.31	0	0.00	16.00	6	9,951	0.06%
2021/07/20	6	16.40	0	0.00	16.25	6	10,252	0.06%
2021/07/16	0	0.00	1	16.80	16.70	-1	11,130	-0.01%
2021/07/15	0	0.00	2	16.35	16.55	-2	11,431	-0.02%
2021/07/14	5	16.15	0	0.00	16.15	5	11,967	0.04%
2021/07/13	5	16.80	0	0.00	16.15	5	12,655	0.04%
2021/07/12	5	16.73	0	0.00	16.60	5	12,936	0.04%
2021/07/09	8	16.69	0	16.70	16.65	8	12,944	0.06%
2021/07/08	6	16.98	15	16.90	16.90	-9	13,034	-0.07%
2021/07/06	11	17.36	4	17.50	17.40	7	13,310	0.05%
2021/07/02	15	16.45	1	16.50	16.45	14	13,148	0.11%
2021/07/01	6	16.56	1	16.80	16.50	5	13,193	0.04%
2021/06/30	1	16.60	60	16.54	16.55	-59	13,328	-0.44%
2021/06/28	0	0.00	1	16.15	16.20	-1	13,865	-0.01%
2021/06/24	3	16.05	0	0.00	16.10	3	14,200	0.02%
2021/06/22	15	16.07	0	0.00	16.00	15	14,237	0.11%
2021/06/21	2	16.03	0	0.00	16.00	2	14,250	0.01%
2021/06/16	1	16.10	0	0.00	16.15	1	14,489	0.01%
2021/06/11	0	0.00	1	15.85	15.90	-1	14,470	-0.01%
2021/06/10	16	15.76	1	15.90	15.75	15	14,488	0.10%
2021/06/09	24	16.05	3	16.35	15.80	21	14,528	0.14%
2021/06/07	0	0.00	9	17.19	17.10	-9	14,407	-0.06%
2021/06/04	0	0.00	8	17.58	17.55	-8	14,309	-0.06%
2021/06/03	1	17.80	0	0.00	17.75	1	14,271	0.01%
2021/06/02	9	18.03	13	17.95	17.80	-4	14,205	-0.03%
2021/06/01	10	17.80	0	0.00	17.75	10	13,981	0.07%
2021/05/28	20	17.41	39	17.48	17.55	-19	13,822	-0.14%
2021/05/27	14	16.80	0	0.00	16.85	14	13,680	0.10%
2021/05/26	10	16.85	0	0.00	16.80	10	13,688	0.07%
2021/05/25	11	16.70	12	16.80	16.60	-1	13,707	-0.01%
2021/05/24	2	16.70	0	0.00	16.70	2	13,684	0.01%
2021/05/21	7	16.71	7	16.29	16.65	0	13,648	0.00%
2021/05/20	1	16.15	3	16.10	15.85	-2	13,507	-0.01%
2021/05/19	3	16.33	7	16.33	16.30	-4	13,544	-0.03%
2021/05/18	1	15.80	1	16.15	16.15	0	13,738	0.00%
2021/05/17	14	15.30	0.5	15.05	14.95	13.5	13,782	0.10%
2021/05/14	10.9	16.07	10	16.25	16.30	0.9	13,757	0.01%
2021/05/13	31	16.07	10	16.50	16.25	21	13,641	0.15%
2021/05/12	3	17.00	18	17.22	16.80	-15	13,500	-0.11%
2021/05/11	9	18.39	15	18.65	18.40	-6	13,107	-0.05%
2021/05/10	14	19.19	3	19.17	19.05	11	12,743	0.09%
2021/05/07	3	18.60	0	0.00	18.65	3	12,447	0.02%
2021/05/06	5	18.57	7	18.73	18.50	-2	12,280	-0.02%
2021/05/05	8	18.42	1	18.70	18.40	7	12,073	0.06%
2021/05/04	6	17.55	34	17.93	17.80	-28	11,927	-0.23%
2021/05/03	21	19.29	5	19.18	18.95	16	11,622	0.14%
2021/04/29	22	19.29	9	19.09	19.15	13	11,428	0.11%
2021/04/28	8	18.84	12	18.79	18.80	-4	11,156	-0.04%
2021/04/27	7	18.95	49	18.99	19.05	-42	11,068	-0.38%
2021/04/26	66	18.97	51	19.05	19.10	15	10,851	0.14%
2021/04/23	1	18.45	51	18.06	18.20	-50	10,459	-0.48%
2021/04/22	32	18.92	81	18.13	18.30	-49	10,340	-0.47%
2021/04/21	89	18.07	17	17.74	18.20	72	9,616	0.75%
2021/04/20	19.5	18.23	66	18.21	18.05	-46.5	9,553	-0.49%
2021/04/19	95	17.97	24.3	18.26	18.60	70.7	9,256	0.76%
2021/04/16	51	16.69	12	16.82	16.95	39	8,632	0.45%
2021/04/15	1	16.25	0	0.00	16.25	1	8,473	0.01%
2021/04/14	0	16.05	18	16.00	16.05	-18	8,801	-0.20%
2021/04/13	20	16.24	3	16.22	16.10	17	9,168	0.19%
2021/04/12	19	16.26	21	16.20	16.40	-2	9,186	-0.02%
2021/04/09	0	0.00	26	16.70	16.95	-26	8,885	-0.29%
2021/04/08	7	16.49	1	16.50	16.70	6	9,187	0.07%
2021/04/07	1	16.40	4	16.39	16.40	-3	9,205	-0.03%
2021/04/06	3	16.28	3	16.35	16.35	0	9,183	0.00%
2021/04/01	2	16.05	0	0.00	16.00	2	8,975	0.02%
2021/03/31	20	16.10	0	0.00	16.05	20	8,876	0.23%
2021/03/30	2	16.73	33	16.73	16.75	-31	8,334	-0.37%
2021/03/29	7	16.26	1	16.25	16.20	6	8,031	0.07%
2021/03/25	0	0.00	5	16.10	16.15	-5	8,158	-0.06%
2021/03/24	0	16.05	5	16.10	16.10	-5	8,115	-0.06%
2021/03/23	1	16.10	0	0.00	16.10	1	8,085	0.01%
2021/03/22	1	16.40	45	16.37	16.35	-44	7,969	-0.55%
2021/03/19	5	16.30	1	16.20	16.20	4	7,944	0.05%
2021/03/18	4	15.81	3	15.95	15.95	1	7,860	0.01%
2021/03/15	11	15.69	0	0.00	15.85	11	8,015	0.14%
2021/03/12	20	15.60	0	0.00	15.55	20	8,011	0.25%
2021/03/11	48	14.99	0	0.00	15.00	48	7,983	0.60%
2021/03/10	5	14.86	1	14.85	14.90	4	8,088	0.05%
2021/03/09	0	0.00	2	14.45	14.45	-2	8,269	-0.02%
2021/03/05	0	14.40	0	0.00	14.05	0	8,266	0.00%
2021/03/04	0	14.50	0	0.00	14.55	0	8,266	0.00%
2021/03/03	4	14.70	15	14.55	14.70	-11	8,245	-0.13%
2021/03/02	0	14.70	2	15.13	14.75	-2	8,177	-0.02%
2021/02/26	10	15.15	7	15.17	15.05	3	8,152	0.04%
2021/02/25	17	15.16	0	0.00	15.45	17	8,126	0.21%
2021/02/24	21	15.10	0	0.00	14.80	21	8,037	0.26%
2021/02/23	0	15.10	0	0.00	15.15	0	7,955	0.00%
2021/02/22	15	15.18	7	15.19	15.15	8	7,900	0.10%
2021/02/19	5	15.20	5.1	15.25	15.25	-0.1	7,833	0.00%
2021/02/18	6	15.28	10	15.50	15.60	-4	7,733	-0.05%
2021/02/17	11	14.34	3	14.17	14.85	8	7,430	0.11%
2021/02/05	2	13.95	10	14.15	14.00	-8	7,247	-0.11%
2021/02/04	0	0.00	6	13.46	13.65	-6	7,126	-0.08%
2021/02/03	0	0.00	13.9	13.51	13.55	-13.9	7,132	-0.20%
2021/02/02	13	13.73	0	0.00	13.75	13	7,153	0.18%
2021/02/01	2	13.15	7	13.22	13.30	-5	7,133	-0.07%
2021/01/29	1	13.85	2	13.35	13.25	-1	7,101	-0.01%
2021/01/28	3	13.80	0	0.00	13.80	3	7,048	0.04%
2021/01/27	1	14.40	0	0.00	14.20	1	7,003	0.01%
2021/01/26	3	14.40	5	14.60	14.30	-2	6,975	-0.03%
2021/01/22	7	13.99	0	0.00	13.90	7	6,811	0.10%
2021/01/21	2	14.35	77	14.53	14.20	-75	6,681	-1.12%
2021/01/20	79	14.38	11	14.17	14.05	68	6,576	1.03%
2021/01/19	3	14.85	0	0.00	14.90	3	6,450	0.05%
2021/01/15	0	0.00	3	14.80	14.90	-3	6,304	-0.05%
2021/01/14	8	15.48	61	15.37	15.20	-53	6,181	-0.86%
2021/01/13	70	15.82	5	15.37	15.75	65	6,060	1.07%
2021/01/12	12	14.73	78	15.13	14.60	-66	5,750	-1.15%
2021/01/11	7	16.41	44.4	16.08	16.05	-37.4	5,466	-0.68%
2021/01/08	20	16.83	11.2	16.72	16.70	8.8	5,251	0.17%
2021/01/07	46	16.14	17	16.28	16.70	29	4,907	0.59%
2021/01/06	31	14.85	11	14.83	15.30	20	4,440	0.45%
2021/01/05	3	15.00	8	14.64	14.85	-5	3,885	-0.13%
2021/01/04	12	14.12	6	14.34	14.50	6	3,678	0.16%
2020/12/31	112	13.94	26	14.13	14.00	86	3,531	2.44%	大買/
2020/12/30	2	13.08	1	12.60	13.75	1	3,051	0.03%
2020/12/29	17	12.48	8	12.59	12.50	9	2,832	0.32%
2020/12/28	7	12.11	0	0.00	12.25	7	2,772	0.25%
2020/12/25	7	11.94	0	0.00	11.95	7	2,712	0.26%
2020/12/24	4	12.03	0	0.00	11.90	4	2,688	0.15%
2020/12/22	5	12.47	40	12.49	11.95	-35	2,620	-1.34%
2020/12/21	15	11.71	0	0.00	12.00	15	2,457	0.61%
2020/12/17	0	0.00	5	11.65	11.75	-5	2,375	-0.21%
2020/12/16	0	0.00	8	11.70	11.75	-8	2,384	-0.34%
2020/12/14	5	11.85	0	0.00	11.90	5	2,287	0.22%
2020/12/11	0	0.00	24	11.67	11.90	-24	2,255	-1.06%
2020/12/10	3	11.80	0	0.00	11.80	3	2,181	0.14%
2020/12/09	5	11.45	0	0.00	11.70	5	2,084	0.24%
2020/12/08	0	0.00	3	11.30	11.25	-3	1,966	-0.15%
2020/12/07	2	11.75	7	11.49	11.60	-5	2,057	-0.24%
2020/12/04	2	10.95	5	10.75	11.05	-3	1,847	-0.16%
2020/12/03	26	10.51	1	10.70	10.75	25	1,731	1.44%
2020/12/02	2	10.15	1.2	10.10	10.20	0.8	1,555	0.05%
2020/12/01	1	10.15	0	0.00	10.25	1	1,568	0.06%
2020/11/30	0	10.00	0	0.00	10.20	0	1,604	0.00%
2020/11/25	2	9.98	58	10.00	9.99	-56	2,040	-2.74%
2020/11/23	9	9.82	0	0.00	9.81	9	1,993	0.45%
2020/11/20	0	0.00	0.3	9.64	9.64	-0.3	1,989	-0.02%
2020/11/18	4	9.50	13	9.50	9.52	-9	2,001	-0.45%
2020/11/10	2	9.00	0	0.00	9.27	2	2,189	0.09%
2020/10/19	0	0.00	6	8.88	8.89	-6	3,849	-0.16%
2020/10/16	0	0.00	4	8.86	8.85	-4	4,029	-0.10%
2020/10/14	0.8	8.94	0	0.00	8.94	0.8	4,074	0.02%
2020/10/13	0	0.00	0.1	8.88	8.87	-0.1	4,091	0.00%
2020/10/12	10	8.82	0	0.00	8.76	10	4,096	0.24%
2020/10/05	0	0.00	17	9.05	9.07	-17	4,374	-0.39%
2020/09/25	0	0.00	5	8.89	8.88	-5	4,646	-0.11%
2020/09/22	0	9.24	6	9.24	9.24	-6	4,603	-0.13%
2020/09/21	0	9.38	0	0.00	9.42	0	4,576	0.00%
2020/09/17	2	9.76	2	9.90	9.76	0	4,544	0.00%
2020/09/15	0	0.00	7	9.78	9.81	-7	4,516	-0.16%
2020/09/14	6	9.69	4	9.72	9.69	2	4,494	0.04%
2020/09/11	7	9.90	3	10.00	9.70	4	4,465	0.09%
2020/09/10	5	10.07	5	10.15	10.05	0	4,398	0.00%
2020/09/09	5	10.85	5	10.95	10.95	0	4,181	0.00%
2020/09/08	16	11.08	4	11.13	11.05	12	4,149	0.29%
2020/09/07	8	11.36	8.6	11.46	11.25	-0.6	4,109	-0.01%
2020/09/04	4	10.88	6	11.00	11.20	-2	4,026	-0.05%
2020/09/03	18	11.26	0	0.00	11.20	18	3,977	0.45%
2020/09/02	2	10.88	4	10.95	11.05	-2	3,924	-0.05%
2020/09/01	2	11.25	3	11.62	11.35	-1	3,785	-0.03%
2020/08/31	3	10.30	13	10.51	11.05	-10	3,573	-0.28%
2020/08/28	2	10.05	10	10.05	10.05	-8	3,414	-0.23%
2020/08/25	3	10.25	15	10.18	10.20	-12	3,380	-0.36%
2020/08/24	3	10.05	0	0.00	10.10	3	3,354	0.09%
2020/08/21	10	10.00	0	0.00	10.05	10	3,330	0.30%
2020/08/20	12	10.13	2	9.99	9.93	10	3,305	0.30%
2020/08/18	0	0.00	5	10.43	10.45	-5	3,145	-0.16%
2020/08/17	0	0.00	10	10.27	10.35	-10	3,102	-0.32%
2020/08/13	10	10.08	0	0.00	10.10	10	3,037	0.33%
2020/08/12	5	10.10	0	0.00	10.20	5	2,990	0.17%
2020/08/06	0	0.00	3	10.10	10.05	-3	2,550	-0.12%
2020/08/03	0	0.00	2	10.10	10.00	-2	2,444	-0.08%
2020/07/30	18	10.35	60	10.35	10.40	-42	2,344	-1.79%
2020/07/28	10	10.36	30	10.04	9.88	-20	2,146	-0.93%
2020/07/24	5	9.64	0	0.00	9.10	5	1,461	0.34%
2020/07/23	1	9.58	97	9.60	9.63	-96	1,401	-6.85%
2020/07/22	21	9.74	18	9.64	9.59	3	1,348	0.22%
2020/07/21	8	8.91	5	8.98	9.00	3	1,167	0.26%
2020/07/14	0	0.00	6	8.90	8.88	-6	1,095	-0.55%
2020/07/10	10	8.87	0	0.00	8.94	10	1,006	0.99%
2020/07/09	106	8.91	3	8.49	8.91	103	805	12.78%	大買/鉅額交易
2020/07/08	0	0.00	10	7.94	8.10	-10	592	-1.69%
2020/07/07	0	0.00	12	7.72	7.80	-12	566	-2.12%
2020/07/06	0	0.00	3	7.75	7.82	-3	539	-0.56%
2020/07/02	4	7.47	3	7.49	7.49	1	524	0.19%
2020/06/23	0	0.00	6	7.37	7.40	-6	507	-1.18%
2020/06/22	12	7.37	0	0.00	7.42	12	515	2.33%
2020/06/11	0	0.00	1	7.55	7.38	-1	584	-0.17%
2020/06/08	12	7.50	0	0.00	7.59	12	607	1.97%
2020/06/05	4	7.37	0	0.00	7.44	4	600	0.67%
2020/06/04	5	7.42	0	0.00	7.36	5	606	0.83%
2020/06/03	1	7.23	0	0.00	7.21	1	607	0.16%
2020/06/01	0	0.00	0.6	7.00	7.05	-0.6	590	-0.10%
2020/05/22	0	0.00	18	6.99	7.00	-18	599	-3.00%
2020/05/21	0	0.00	5	7.05	7.04	-5	598	-0.84%
2020/05/19	23	7.04	0	0.00	7.05	23	593	3.87%
2020/05/14	0	0.00	5	6.94	6.92	-5	591	-0.85%
2020/05/13	0	7.00	30	6.96	7.02	-30	593	-5.06%
2020/05/12	8	7.03	0	0.00	7.01	8	590	1.35%
2020/05/07	22	6.97	0	0.00	6.96	22	549	4.00%
2020/05/06	7	6.92	0	0.00	6.93	7	543	1.29%
2020/05/05	0	0.00	2	6.85	6.88	-2	535	-0.37%
2020/05/04	0	0.00	3	6.83	6.88	-3	534	-0.56%
2020/04/28	5	6.82	0	0.00	6.82	5	496	1.01%
2020/04/07	0	0.00	0.4	6.63	6.63	-0.4	561	-0.07%
2020/04/06	0	0.00	5	6.66	6.61	-5	595	-0.84%
2020/03/31	0	0.00	11	6.66	6.67	-11	624	-1.76%
2020/03/26	0	0.00	15	6.43	6.51	-15	636	-2.36%
2020/03/24	0	0.00	10	6.06	6.15	-10	651	-1.53%
2020/03/17	0	0.00	2	6.40	6.44	-2	596	-0.34%
2020/03/09	0	0.00	2	6.87	6.87	-2	552	-0.36%
2020/02/18	0	0.00	5	7.32	7.33	-5	735	-0.68%
2020/01/09	3	7.92	0	0.00	7.91	3	818	0.37%
2019/12/20	0	0.00	3	8.08	8.06	-3	596	-0.50%
2019/12/13	3	8.10	0	0.00	8.15	3	557	0.54%
2019/11/29	0	0.00	2	8.07	8.15	-2	509	-0.39%
2019/11/13	0	0.00	4	7.88	7.98	-4	269	-1.48%
2019/11/04	5	7.45	0	0.00	7.50	5	166	3.01%
2019/10/28	0.6	7.30	0	0.00	7.34	0.6	150	0.41%
2019/10/25	0	0.00	3	7.34	7.34	-3	148	-2.02%
2019/09/02	0	0.00	1	7.33	7.28	-1	201	-0.50%
2019/08/06	5	7.34	0	0.00	7.27	5	209	2.39%
2019/07/05	0	0.00	6	7.46	7.47	-6	267	-2.25%
2019/07/04	0	0.00	0.7	7.45	7.50	-0.7	268	-0.27%
2019/04/03	0	7.11	0	0.00	7.19	0	467	0.00%
2018/12/25	0	0.00	1	7.48	7.48	-1	713	-0.14%
2018/10/17	0	0.00	1	7.64	7.60	-1	952	-0.11%
2018/06/12	0	0.00	1	8.50	8.47	-1	686	-0.15%
2018/03/23	0	0.00	1	9.00	9.01	-1	1,605	-0.06%
2018/03/16	2	9.20	0	0.00	9.37	2	1,636	0.12%
2018/02/23	0	0.00	4	9.21	9.21	-4	2,190	-0.18%
2018/01/22	0	0.00	10	9.47	9.52	-10	1,912	-0.52%
2018/01/18	2	9.64	0	0.00	9.48	2	1,854	0.11%