東捷 (8064)-凱基-高雄券商分點個股進出

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

東捷

(8064)

可現股當沖

股價
33.20
漲跌
▲3.00
漲幅
+9.93%
成交量
19,787張
產業
上櫃光電類股
198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

東捷 (8064)籌碼相關－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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	1	30.90	21	32.19	33.20	-20	10,465	-0.19%
2024/04/26	10	31.19	12	30.77	30.20	-2	10,145	-0.02%
2024/04/24	10	30.36	2	30.60	29.80	8	9,896	0.08%
2024/04/22	8	29.93	9	28.78	28.50	-1	9,672	-0.01%
2024/04/19	0	0.00	3	28.35	28.50	-3	9,514	-0.03%
2024/04/17	0	0.00	7	29.84	30.10	-7	9,385	-0.07%
2024/04/16	1	27.95	0	0.00	28.25	1	9,253	0.01%
2024/04/15	10	29.32	4	29.80	29.10	6	9,189	0.07%
2024/04/12	8	30.39	6	30.50	30.25	2	9,131	0.02%
2024/04/11	5	28.67	1	28.35	28.35	4	8,966	0.04%
2024/04/10	3	29.53	2	29.75	29.35	1	8,875	0.01%
2024/04/09	5	30.05	0	30.15	29.85	5	8,775	0.06%
2024/04/08	6	30.38	3	30.25	30.45	3	8,662	0.03%
2024/04/03	53	32.29	53	32.02	30.45	0	8,465	0.00%
2024/04/02	12	30.03	11	30.25	29.95	1	7,738	0.01%
2024/04/01	11	29.26	4	29.29	29.05	7	7,502	0.09%
2024/03/28	2	28.70	1	29.10	28.65	1	7,366	0.01%
2024/03/27	0	0.00	1	27.80	28.60	-1	7,284	-0.01%
2024/03/26	7	28.19	1	27.85	27.60	6	7,228	0.08%
2024/03/25	2	30.00	5	30.05	29.20	-3	7,153	-0.04%
2024/03/22	3	28.20	1	28.35	28.50	2	6,987	0.03%
2024/03/21	1	28.75	1	29.05	28.25	0	6,940	0.00%
2024/03/20	1	28.70	1	28.80	28.70	0	6,884	0.00%
2024/03/19	3	29.82	11	29.28	29.55	-8	6,803	-0.12%
2024/03/18	2	29.20	0	0.00	29.10	2	6,636	0.03%
2024/03/14	0	0.00	1	28.40	27.80	-1	6,408	-0.02%
2024/03/13	4	29.91	13	29.84	28.90	-9	6,337	-0.14%
2024/03/12	13	29.88	38	29.27	30.10	-25	6,074	-0.41%
2024/03/08	4	27.05	1	27.35	26.60	3	5,863	0.05%
2024/03/07	0	0.00	11	27.93	27.65	-11	5,751	-0.19%
2024/03/06	0	0.00	5	29.16	28.90	-5	5,633	-0.09%
2024/03/05	16	29.34	22	28.56	29.05	-6	5,541	-0.11%
2024/03/04	20	30.88	0	0.00	30.50	20	5,345	0.37%
2024/03/01	44	31.77	71	31.82	31.45	-27	5,178	-0.52%
2024/02/29	10	30.22	3	30.23	30.15	7	4,711	0.15%
2024/02/27	6	29.88	4	30.60	30.85	2	4,519	0.04%
2024/02/26	12	29.70	3	29.82	29.50	9	4,173	0.22%
2024/02/23	7	29.71	14	29.56	29.45	-7	3,905	-0.18%
2024/02/22	7	28.55	3	28.53	29.40	4	3,170	0.13%
2024/02/21	6	25.61	14	25.33	26.75	-8	2,958	-0.27%
2024/02/20	24	24.70	17	24.63	24.35	7	2,509	0.28%
2024/02/19	10	23.96	2	24.55	23.55	8	2,132	0.38%
2024/02/16	3	23.35	3	23.50	23.50	0	1,806	0.00%
2024/02/15	1	21.30	23	20.96	21.40	-22	1,590	-1.38%
2024/02/05	17	22.72	1.1	22.13	22.05	15.9	1,515	1.05%
2024/02/02	2	21.60	1	20.90	21.65	1	1,354	0.07%
2024/02/01	10	22.18	10	21.45	21.45	0	1,300	0.00%
2024/01/31	0	0.00	7	21.76	21.60	-7	1,243	-0.56%
2024/01/30	80	21.88	13	21.88	22.00	67	1,174	5.70%
2024/01/29	8	21.30	15	21.14	21.40	-7	859	-0.81%
2024/01/26	2	20.05	5	20.35	20.45	-3	607	-0.49%
2024/01/25	17	20.75	0	0.00	20.40	17	569	2.98%
2024/01/24	0	0.00	1	20.40	19.90	-1	411	-0.24%
2024/01/22	1	19.20	0	19.35	19.20	1	347	0.29%
2023/12/21	0	0.00	0	18.30	18.00	0	358	-0.01%
2023/12/05	0	18.15	0	0.00	18.15	0	811	0.00%
2023/11/22	0	18.10	0	0.00	17.90	0	948	0.00%
2023/11/20	0	18.20	2	17.90	17.85	-2	944	-0.21%
2023/11/01	0	17.00	0	0.00	17.05	0	965	0.00%
2023/10/25	0	0.00	2	17.80	17.75	-2	971	-0.21%
2023/10/23	2	17.30	0	0.00	17.35	2	988	0.20%
2023/10/20	2	17.30	0	0.00	17.45	2	991	0.20%
2023/10/16	2	18.25	0	0.00	18.00	2	990	0.20%
2023/10/02	2	18.95	2	18.83	18.90	0	1,087	0.00%
2023/09/27	1	19.05	0	0.00	18.85	1	1,123	0.09%
2023/09/25	0	0.00	5	19.35	19.85	-5	1,131	-0.44%
2023/09/22	0	19.35	0	0.00	19.55	0	1,125	0.00%
2023/09/21	9	19.74	129	19.47	19.40	-120	1,111	-10.79%	大賣/鉅額交易
2023/09/20	126	20.38	0	20.40	20.35	126	1,010	12.46%	大買/鉅額交易
2023/09/08	0	0.00	2	18.75	18.75	-2	875	-0.23%
2023/09/07	2	19.05	0	0.00	19.25	2	880	0.23%
2023/09/05	0	0.00	2	19.00	18.75	-2	800	-0.25%
2023/08/24	0	0.00	5	17.60	17.75	-5	874	-0.57%
2023/08/04	0	0.00	10	18.30	18.30	-10	935	-1.07%
2023/07/26	11	17.87	1	17.70	17.85	10	924	1.08%
2023/07/06	0	0.00	2	20.68	20.65	-2	865	-0.23%
2023/06/28	1	20.60	2	20.70	20.65	-1	829	-0.12%
2023/06/26	5	21.00	0	0.00	20.90	5	864	0.58%
2023/06/19	2	20.45	0	0.00	20.95	2	829	0.24%
2023/06/12	0	0.00	3	19.78	19.65	-3	789	-0.38%
2023/06/09	1	20.30	0	0.00	20.35	1	766	0.13%
2023/06/05	2	20.20	0	0.00	20.85	2	735	0.27%
2023/05/25	0	0.00	0	20.10	20.05	0	676	0.00%
2023/05/22	2	19.90	0	0.00	19.95	2	641	0.31%
2023/05/12	1	19.35	0	0.00	19.40	1	621	0.16%
2023/05/02	0	0.00	0	19.85	19.70	0	625	0.00%
2023/04/18	0	20.05	0	0.00	19.95	0	641	0.00%
2023/04/14	0	19.85	0	19.85	19.90	0	625	0.00%
2023/03/28	0	0.00	0.8	19.50	19.65	-0.8	532	-0.14%
2023/03/13	0	18.35	1	18.40	18.35	-1	426	-0.23%
2023/03/10	1	18.15	0	0.00	18.15	1	413	0.24%
2023/02/20	0	17.90	0	0.00	17.85	0	399	0.00%
2023/02/08	0	17.80	0	0.00	17.80	0	411	0.00%
2022/12/29	0	0.00	0	16.55	16.50	0	310	0.00%
2022/12/27	0	0.00	1	17.05	17.05	-1	312	-0.32%
2022/12/09	4	17.73	4	17.70	17.65	0	281	0.00%
2022/11/16	1	15.70	0	0.00	15.80	1	215	0.46%
2022/11/07	0	0.00	25	15.10	15.10	-25	197	-12.64%
2022/11/04	25	14.54	0	0.00	14.70	25	192	13.01%
2022/08/19	0	0.00	3	16.15	16.15	-3	274	-1.09%
2022/08/15	0	0.00	1	15.75	15.75	-1	275	-0.36%
2022/08/11	1	15.75	1	15.70	15.70	0	279	0.00%
2022/08/10	1	15.50	1	15.50	15.60	0	282	0.00%
2022/07/27	0	15.35	0	0.00	15.65	0	322	0.00%
2022/07/18	4	15.40	0	0.00	15.60	4	352	1.14%
2022/07/04	0	16.60	0	0.00	16.20	0	355	0.00%
2022/06/20	0	0.00	100	16.98	16.95	-100	500	-19.99%
2022/06/15	0	0.00	1	18.10	18.10	-1	570	-0.18%
2022/05/30	0	0.00	0	18.85	18.70	0	606	0.00%
2022/03/25	0	0.00	0.9	20.85	20.75	-0.9	1,565	-0.06%
2022/03/23	1	21.00	0	0.00	20.90	1	1,563	0.06%
2022/03/22	2	21.20	7	21.19	21.30	-5	1,483	-0.34%
2022/03/04	0	19.45	0	0.00	19.45	0	1,635	0.00%
2022/02/23	0	0.00	2	19.80	19.95	-2	2,350	-0.09%
2022/02/09	0	20.70	0	0.00	20.55	0	2,888	0.00%
2022/02/07	0	19.95	0	0.00	19.80	0	2,903	0.00%
2022/01/17	5	20.45	0	0.00	20.50	5	3,052	0.16%
2021/12/28	5	22.35	10	22.48	22.10	-5	3,044	-0.16%
2021/12/27	1	22.60	18	22.16	22.90	-17	3,119	-0.54%
2021/12/24	20	22.23	10	22.33	22.05	10	3,061	0.33%
2021/11/30	0	0.00	6	20.93	20.90	-6	4,140	-0.14%
2021/11/25	5	22.30	1	21.95	21.80	4	4,907	0.08%
2021/11/24	59	23.62	8	23.26	22.80	51	4,895	1.04%
2021/11/23	0	0.00	14	22.24	22.40	-14	4,547	-0.31%
2021/11/22	5	22.02	5	21.95	22.20	0	4,499	0.00%
2021/11/19	29	22.16	2	21.80	21.65	27	4,618	0.58%
2021/11/18	15	22.24	8	22.52	22.10	7	4,604	0.15%
2021/11/17	12	22.05	10	22.43	22.20	2	4,582	0.04%
2021/11/16	4	21.40	4	21.55	22.15	0	4,541	0.00%
2021/11/15	6	20.73	0	0.00	20.85	6	4,470	0.13%
2021/11/11	2	20.60	0	0.00	20.35	2	4,598	0.04%
2021/11/10	0	0.00	1	20.05	20.30	-1	4,634	-0.02%
2021/11/09	1	20.15	0	0.00	20.00	1	4,655	0.02%
2021/10/18	2	18.45	0	0.00	18.10	2	6,805	0.03%
2021/10/04	2	19.68	0	0.00	19.25	2	8,334	0.02%
2021/10/01	0	0.00	2	21.60	21.35	-2	8,204	-0.02%
2021/09/30	5	22.30	3	22.42	22.10	2	8,135	0.02%
2021/09/29	2	22.28	2	21.98	21.70	0	8,041	0.00%
2021/09/28	1	21.80	1	22.30	22.60	0	7,940	0.00%
2021/09/24	0	0.00	6	21.79	21.55	-6	7,853	-0.08%
2021/09/23	2	21.80	8	21.73	21.80	-6	7,843	-0.08%
2021/09/22	1	21.35	6	21.57	21.45	-5	7,737	-0.06%
2021/09/16	7	21.16	0	0.00	21.05	7	7,722	0.09%
2021/09/15	25	21.33	15	21.05	21.45	10	7,968	0.13%
2021/09/10	0	0.00	10	23.05	22.10	-10	8,289	-0.12%
2021/09/09	10	23.05	10	22.35	23.50	0	8,233	0.00%
2021/09/08	10	23.10	1	22.25	22.20	9	8,151	0.11%
2021/09/07	1	22.75	1	22.30	22.80	0	8,093	0.00%
2021/09/06	1	24.00	1	23.75	22.95	0	7,963	0.00%
2021/09/03	5	23.73	3	23.70	23.60	2	7,757	0.03%
2021/09/02	6	23.54	5	23.92	24.20	1	7,572	0.01%
2021/09/01	1	24.15	5	23.35	23.45	-4	7,286	-0.05%
2021/08/31	5	22.35	5	21.95	22.45	0	6,871	0.00%
2021/08/30	0	0.00	1	21.90	21.50	-1	6,773	-0.01%
2021/08/23	0	0.00	23	21.37	21.10	-23	7,083	-0.32%
2021/08/20	20	21.18	0	0.00	21.10	20	7,024	0.28%
2021/08/19	1	20.10	2	20.55	20.20	-1	6,935	-0.01%
2021/08/18	4	20.10	2	19.28	20.40	2	6,883	0.03%
2021/08/17	6	19.83	4	19.55	19.40	2	6,870	0.03%
2021/08/11	0	0.00	2	19.55	19.35	-2	6,612	-0.03%
2021/08/09	0	0.00	2	21.55	20.85	-2	6,522	-0.03%
2021/08/05	2	22.18	2	22.25	21.80	0	6,405	0.00%
2021/08/04	5	22.09	0	0.00	22.00	5	6,249	0.08%
2021/08/03	0	0.00	15	21.89	21.60	-15	6,041	-0.25%
2021/08/02	2	20.68	0	0.00	20.65	2	5,873	0.03%
2021/07/28	0	0.00	11	20.35	20.75	-11	5,712	-0.19%
2021/07/27	5	22.10	0	0.00	21.35	5	5,574	0.09%
2021/07/26	22	21.53	8	21.98	22.75	14	5,402	0.26%
2021/07/23	5	21.30	19	21.29	21.30	-14	5,008	-0.28%
2021/07/21	0	0.00	2	19.48	19.00	-2	4,727	-0.04%
2021/07/20	2	19.61	0	0.00	19.50	2	4,683	0.04%
2021/07/19	0	0.00	1	20.35	20.10	-1	4,531	-0.02%
2021/07/16	2	21.05	110	21.08	20.95	-108	4,545	-2.38%	大賣/鉅額交易
2021/07/15	120	21.22	10.1	21.16	21.30	110	4,516	2.43%	大買/鉅額交易
2021/07/14	1	20.30	0	0.00	19.40	1	4,356	0.02%
2021/07/13	0	0.00	12	20.14	20.90	-12	4,187	-0.29%
2021/07/12	0	0.00	4	19.81	19.45	-4	3,807	-0.11%
2021/07/09	2	19.25	1	19.20	19.25	1	3,832	0.03%
2021/07/07	1	19.00	0	0.00	18.80	1	3,940	0.03%
2021/07/05	3	18.95	4	19.11	19.05	-1	4,341	-0.02%
2021/07/02	2	18.60	5	18.50	18.50	-3	4,693	-0.06%
2021/06/30	0	0.00	2	19.10	18.70	-2	4,731	-0.04%
2021/06/29	0	0.00	2	18.80	18.60	-2	4,715	-0.04%
2021/06/28	1	19.25	3	19.20	19.10	-2	4,684	-0.04%
2021/06/24	10	20.14	8	20.08	20.05	2	4,602	0.04%
2021/06/23	1	19.15	1	18.90	18.90	0	4,311	0.00%
2021/06/22	1	18.40	3	18.83	18.80	-2	4,267	-0.05%
2021/06/21	16	19.90	15	19.87	19.25	1	4,185	0.02%
2021/06/10	0	0.00	3	17.40	17.50	-3	3,969	-0.08%
2021/06/03	0	0.00	3	17.95	17.65	-3	3,890	-0.08%
2021/06/02	1	17.60	1	17.80	17.95	0	3,882	0.00%
2021/06/01	2	17.78	1	17.75	18.35	1	3,838	0.03%
2021/05/17	0	0.00	12	13.98	13.90	-12	3,158	-0.38%
2021/05/14	0	0.00	10	15.65	15.10	-10	3,140	-0.32%
2021/05/13	10	14.40	10	15.26	15.35	0	3,130	0.00%
2021/05/10	10	17.30	0	0.00	17.30	10	3,042	0.33%
2021/05/07	0	0.00	0	17.90	17.70	0	3,036	0.00%
2021/05/06	0	0.00	50	17.07	17.10	-50	3,030	-1.65%
2021/05/05	0	0.00	3	17.15	17.20	-3	3,023	-0.10%
2021/05/04	24	16.59	0	0.00	17.20	24	3,017	0.80%
2021/05/03	11	18.12	5	18.30	17.70	6	2,986	0.20%
2021/04/29	12	19.32	1	19.30	19.10	11	2,954	0.37%
2021/04/28	2	19.58	3	19.45	19.45	-1	3,014	-0.03%
2021/04/27	26	19.52	8	19.59	20.10	18	2,983	0.60%
2021/04/23	0	0.00	3	18.95	18.80	-3	2,758	-0.11%
2021/04/22	5	19.40	2	19.90	18.70	3	2,746	0.11%
2021/04/21	5	19.98	1	19.90	19.85	4	2,648	0.15%
2021/04/20	21	19.67	94	20.11	20.35	-73	2,524	-2.89%
2021/04/19	3	18.60	0	0.00	18.50	3	2,241	0.13%
2021/04/13	12	18.90	0	0.00	18.55	12	2,346	0.51%
2021/04/12	1	19.55	5	20.01	19.65	-4	2,301	-0.17%
2021/04/09	7	19.12	29	18.90	19.20	-22	2,161	-1.02%
2021/04/08	4	18.09	56	18.41	18.05	-52	1,897	-2.74%
2021/04/07	10	16.35	10	16.70	16.80	0	1,523	0.00%
2021/04/06	0	0.00	4	15.85	15.75	-4	1,463	-0.27%
2021/03/30	4	15.85	0	0.00	15.85	4	1,552	0.26%
2021/03/29	0	0.00	7	15.99	15.85	-7	1,550	-0.45%
2021/03/23	4	17.10	4	16.20	16.05	0	1,519	0.00%
2021/03/18	3	16.25	3	16.20	16.15	0	1,400	0.00%
2021/03/12	1	15.05	0	0.00	15.05	1	1,428	0.07%
2021/03/09	0	14.90	0	0.00	14.65	0	1,455	0.00%
2021/03/08	0	14.80	0	0.00	14.70	0	1,456	0.00%
2021/03/05	0	14.90	0	0.00	14.80	0	1,454	0.00%
2021/03/02	0	0.00	10	15.13	15.05	-10	1,452	-0.69%
2021/02/26	10	15.35	0	0.00	15.40	10	1,532	0.65%
2021/02/24	1	15.30	0	0.00	15.20	1	1,539	0.06%
2021/02/22	0.1	15.20	0	0.00	15.20	0.1	1,531	0.01%
2021/01/29	0	0.00	2	15.20	14.95	-2	1,489	-0.13%
2021/01/27	2	15.40	0	0.00	15.30	2	1,476	0.14%
2021/01/26	0.1	15.45	0	0.00	15.50	0.1	1,469	0.01%
2021/01/22	0	0.00	2	15.55	15.70	-2	1,453	-0.14%
2021/01/21	8	15.66	6	15.92	15.40	2	1,430	0.14%
2021/01/20	0	0.00	10	15.00	14.80	-10	1,334	-0.75%
2021/01/19	5	15.85	10	15.80	15.60	-5	1,309	-0.38%
2021/01/12	13	17.05	34	16.99	16.55	-21	1,218	-1.72%
2021/01/11	17	16.69	34	16.60	16.65	-17	1,106	-1.54%
2021/01/08	14	16.40	2	16.15	16.25	12	1,046	1.15%
2021/01/07	22	16.32	17	16.18	16.35	5	987	0.51%
2021/01/06	5	16.07	0	0.00	15.30	5	879	0.57%
2021/01/05	10	15.70	0	0.00	15.55	10	785	1.27%
2020/12/31	0	0.00	2	15.25	15.10	-2	713	-0.28%
2020/12/28	1	15.60	30	15.60	15.55	-29	679	-4.27%
2020/12/23	10	14.65	0	0.00	14.75	10	566	1.77%
2020/12/22	10	15.15	0	0.00	14.65	10	562	1.78%
2020/12/21	10	14.90	0	0.00	14.80	10	537	1.86%
2020/12/17	0	0.00	2	14.85	14.80	-2	527	-0.38%
2020/12/16	1	14.85	0	0.00	14.85	1	525	0.19%
2020/12/14	0	0.00	3	15.00	14.85	-3	528	-0.57%
2020/12/11	4	14.63	0	0.00	14.45	4	507	0.79%
2020/12/10	6	14.83	10	14.85	14.70	-4	500	-0.80%
2020/12/08	1	15.25	10	15.20	15.25	-9	473	-1.90%
2020/12/03	10	14.10	0	0.00	14.00	10	357	2.80%
2020/11/25	0	0.00	11	14.10	14.05	-11	354	-3.10%
2020/11/24	10	13.65	0	0.00	14.00	10	264	3.78%
2020/11/11	0	0.00	10	13.25	13.30	-10	274	-3.64%
2020/10/19	10	13.58	0	0.00	13.60	10	377	2.65%
2020/10/16	0	0.00	1	13.95	13.70	-1	382	-0.26%
2020/10/15	10	13.80	0	0.00	13.85	10	379	2.64%
2020/10/12	0	0.00	5	13.30	13.20	-5	380	-1.31%
2020/09/29	0	0.00	3	13.40	13.40	-3	412	-0.73%
2020/09/28	1	13.40	0	0.00	13.40	1	434	0.23%
2020/09/22	0	0.00	2	13.80	13.65	-2	584	-0.34%
2020/09/11	1	13.50	0	0.00	13.50	1	594	0.17%
2020/09/07	0	0.00	2	14.25	13.95	-2	593	-0.34%
2020/09/04	0	0.00	1	14.30	14.30	-1	599	-0.17%
2020/09/03	0	0.00	1	13.90	14.10	-1	588	-0.17%
2020/08/28	1	13.75	0	0.00	13.70	1	707	0.14%
2020/08/27	0	0.00	8	13.55	13.70	-8	716	-1.12%
2020/08/26	4	13.60	2	13.60	13.45	2	714	0.28%
2020/08/25	0	0.00	2	13.45	13.60	-2	715	-0.28%
2020/08/14	14	14.10	0	0.00	14.10	14	696	2.01%
2020/08/07	0	0.00	13	14.90	14.70	-13	692	-1.88%
2020/07/27	0	0.00	2	14.60	14.60	-2	718	-0.28%
2020/07/23	0	0.00	1	15.45	15.45	-1	762	-0.13%
2020/07/22	0	0.00	0	14.85	14.85	0	764	0.00%
2020/07/20	0	0.00	2	14.40	14.45	-2	758	-0.26%
2020/07/16	1	14.75	0	0.00	14.70	1	761	0.13%
2020/07/10	4	14.90	0	0.00	14.80	4	777	0.51%
2020/07/09	2.1	15.14	2	15.10	15.00	0.1	774	0.01%
2020/07/08	3	15.27	0	0.00	15.15	3	767	0.39%
2020/07/06	3	16.37	0	0.00	16.35	3	768	0.39%
2020/07/03	9	16.48	17	16.45	16.35	-8	763	-1.05%
2020/07/02	0	0.00	2	15.68	15.90	-2	689	-0.29%
2020/07/01	0	0.00	2	15.50	15.50	-2	666	-0.30%
2020/06/30	0	0.00	1	15.30	15.40	-1	661	-0.15%
2020/06/29	0	0.00	3	15.23	15.20	-3	661	-0.45%
2020/06/17	0	0.00	2	14.85	14.85	-2	683	-0.29%
2020/06/10	0	0.00	13	15.22	15.20	-13	734	-1.77%
2020/06/05	10	15.55	10	15.60	15.65	0	787	0.00%
2020/05/28	0	14.25	2	14.38	14.25	-2	732	-0.27%
2020/05/26	0	0.00	8	14.20	14.20	-8	751	-1.07%
2020/05/21	0	0.00	6	14.25	14.30	-6	764	-0.78%
2020/05/20	0	0.00	1	14.20	14.15	-1	765	-0.13%
2020/05/19	2	14.10	0	0.00	14.10	2	764	0.26%
2020/05/15	11	14.06	0	0.00	14.05	11	769	1.43%
2020/05/13	2	14.40	0	0.00	14.50	2	763	0.26%
2020/05/12	1	14.45	0	0.00	14.35	1	763	0.13%
2020/05/05	0	0.00	3	14.60	14.55	-3	796	-0.38%
2020/05/04	3	14.43	0	0.00	14.50	3	794	0.38%
2020/04/28	0	0.00	4	14.45	14.95	-4	785	-0.51%
2020/04/21	0	0.00	8	13.71	13.50	-8	711	-1.12%
2020/04/20	0	0.00	4	13.85	13.85	-4	711	-0.56%
2020/04/17	1	14.25	1	14.35	14.00	0	710	0.00%
2020/04/14	0	0.00	3	13.70	13.70	-3	699	-0.43%
2020/04/13	0	0.00	12	13.51	13.60	-12	698	-1.72%
2020/04/10	0	0.00	5	13.45	13.60	-5	705	-0.71%
2020/04/08	2	13.38	2	13.70	13.80	0	742	0.00%
2020/03/27	10	12.35	0	0.00	12.25	10	826	1.21%
2020/03/24	3	11.52	5	11.58	11.70	-2	808	-0.25%
2020/03/18	2	12.15	4	11.99	11.70	-2	785	-0.25%
2020/03/16	0	12.85	0	0.00	12.80	0	792	0.00%
2020/03/12	6	14.57	0	0.00	14.50	6	802	0.75%
2020/03/11	2	15.55	6	15.52	15.30	-4	948	-0.42%
2020/03/10	2	14.25	0	0.00	15.15	2	944	0.21%
2020/03/09	4	15.03	0	0.00	14.75	4	932	0.43%
2020/03/06	0	0.00	3	15.27	15.20	-3	927	-0.32%
2020/03/03	1	15.65	0	0.00	15.40	1	935	0.11%
2020/03/02	0	0.00	2	14.50	15.05	-2	917	-0.22%
2020/02/27	5	15.08	5	15.30	15.00	0	967	0.00%
2020/02/25	5	15.20	0	0.00	15.65	5	977	0.51%
2020/02/19	3	15.55	0	0.00	15.60	3	1,030	0.29%
2020/02/11	3	15.95	0	0.00	15.75	3	1,112	0.27%
2020/02/10	0	0.00	2	15.85	15.80	-2	1,133	-0.18%
2020/02/07	2	16.35	0	0.00	16.25	2	1,131	0.18%
2020/02/06	4	16.10	0	0.00	16.40	4	1,100	0.36%
2020/02/04	1	15.50	0	0.00	15.65	1	1,087	0.09%
2020/01/31	0	0.00	7	15.81	15.85	-7	1,079	-0.65%
2020/01/30	7	15.95	0	0.00	15.80	7	1,077	0.65%
2020/01/20	0	0.00	2	17.05	17.05	-2	1,059	-0.19%
2020/01/07	0	0.00	5	17.20	17.20	-5	1,069	-0.47%
2020/01/02	0	0.00	6	17.77	17.90	-6	1,075	-0.56%
2019/12/31	41	17.91	0	0.00	17.75	41	1,033	3.97%
2019/12/30	5	17.52	0	0.00	17.50	5	946	0.53%
2019/12/27	0	0.00	5	17.25	17.25	-5	929	-0.54%
2019/12/25	0.1	17.05	0	0.00	17.05	0.1	952	0.01%
2019/12/24	0	17.05	0	0.00	17.00	0	966	0.00%
2019/12/23	0	0.00	2	17.05	17.05	-2	979	-0.20%
2019/12/13	5	17.48	1	17.25	17.20	4	1,073	0.37%
2019/12/12	0	0.00	2	17.80	17.35	-2	1,071	-0.19%
2019/12/11	2	17.40	3	17.35	17.40	-1	1,053	-0.09%
2019/12/09	2	17.78	0	0.00	17.65	2	1,054	0.19%
2019/12/06	12	18.05	10	18.00	18.00	2	1,104	0.18%
2019/12/03	0	0.00	4	16.80	16.85	-4	1,007	-0.40%
2019/11/28	20	17.15	0	0.00	17.15	20	1,053	1.90%
2019/11/27	2	17.25	0	0.00	17.20	2	1,091	0.18%
2019/11/26	9	17.64	0	0.00	17.40	9	1,129	0.80%
2019/11/25	0	0.00	2	16.95	17.40	-2	1,153	-0.17%
2019/11/20	2	17.10	8	17.00	17.00	-6	1,232	-0.49%
2019/11/19	13	17.24	3	17.25	17.20	10	1,296	0.77%
2019/11/18	0	0.00	3	17.15	17.15	-3	1,303	-0.23%
2019/11/15	2	16.85	0	0.00	16.85	2	1,395	0.14%
2019/11/13	3	16.75	0	0.00	16.85	3	1,420	0.21%
2019/11/12	0	0.00	1	16.70	16.85	-1	1,470	-0.07%
2019/11/11	11	16.89	0	0.00	16.70	11	1,481	0.74%
2019/11/07	17	16.73	0	0.00	16.60	17	1,424	1.19%
2019/11/05	8	16.35	0	0.00	16.35	8	1,404	0.57%
2019/11/04	2	16.40	0	0.00	16.35	2	1,409	0.14%
2019/10/22	5	16.60	0.9	16.50	16.60	4.1	1,493	0.27%
2019/10/21	5	16.60	0	0.00	16.55	5	1,497	0.33%
2019/10/15	4	16.20	0	0.00	16.20	4	1,534	0.26%
2019/10/14	0	0.00	3	16.25	16.15	-3	1,571	-0.19%
2019/10/01	10	16.70	6	16.78	16.70	4	1,615	0.25%
2019/09/27	0	0.00	2	17.15	17.10	-2	1,590	-0.13%
2019/09/26	0	0.00	13	17.58	17.45	-13	1,582	-0.82%
2019/09/25	1	17.95	0	0.00	17.60	1	1,574	0.06%
2019/09/24	2	17.85	10	17.85	17.85	-8	1,532	-0.52%
2019/09/19	10	17.40	0	0.00	17.50	10	1,495	0.67%
2019/09/17	2	17.45	0	0.00	17.30	2	1,485	0.13%
2019/09/12	0	0.00	6	17.65	17.55	-6	1,542	-0.39%
2019/09/09	2	18.85	0	0.00	18.75	2	1,461	0.14%
2019/09/06	0	0.00	1	18.70	18.75	-1	1,403	-0.07%
2019/08/30	2	18.65	3	18.95	18.55	-1	1,325	-0.08%
2019/08/29	2	18.65	0	0.00	18.80	2	1,286	0.16%
2019/08/28	7	18.73	7	18.68	18.75	0	1,239	0.00%
2019/08/27	1	18.35	0	0.00	18.35	1	1,155	0.09%
2019/08/21	15	18.35	0	0.00	18.35	15	1,027	1.46%
2019/08/20	2	18.00	1	18.10	18.40	1	995	0.10%
2019/08/19	0	0.00	1	18.00	18.00	-1	888	-0.11%
2019/08/15	14	17.39	0	0.00	17.65	14	871	1.61%
2019/08/12	2	16.85	2	17.05	17.10	0	821	0.00%
2019/08/02	0	0.00	2	17.30	17.10	-2	975	-0.20%
2019/07/26	2	17.70	1	17.60	17.75	1	1,059	0.09%
2019/07/17	2	17.70	0	0.00	17.70	2	1,197	0.17%
2019/07/16	0	0.00	1	18.05	18.05	-1	1,187	-0.08%
2019/07/09	1	18.15	0	0.00	18.15	1	1,409	0.07%
2019/07/03	0	0.00	3	18.10	18.10	-3	1,684	-0.18%
2019/06/26	2	17.85	0	0.00	17.85	2	2,281	0.09%
2019/06/21	0	0.00	2	18.10	17.80	-2	2,566	-0.08%
2019/06/20	3	18.20	0	0.00	18.25	3	2,579	0.12%
2019/05/31	3	17.75	0	0.00	17.65	3	3,334	0.09%
2019/05/23	0	0.00	28	17.15	17.15	-28	3,423	-0.82%
2019/05/17	0	0.00	5	17.77	17.60	-5	3,691	-0.14%
2019/05/14	5	17.81	0	0.00	18.00	5	3,775	0.13%
2019/05/13	0	0.00	2	17.90	17.40	-2	3,774	-0.05%
2019/05/10	1	18.00	1	17.70	17.95	0	3,750	0.00%
2019/05/06	4	19.98	2	19.90	19.80	2	3,624	0.06%
2019/04/30	1	19.40	0	0.00	19.60	1	3,497	0.03%
2019/04/29	1	19.10	0	0.00	18.90	1	3,492	0.03%
2019/04/26	2	19.55	1	19.50	19.45	1	3,465	0.03%
2019/04/25	1	19.80	1	19.80	19.80	0	3,455	0.00%
2019/04/24	0	0.00	1	19.60	19.70	-1	3,425	-0.03%
2019/04/23	0	0.00	2	19.65	19.65	-2	3,411	-0.06%
2019/04/22	1	19.50	2	19.50	19.55	-1	3,396	-0.03%
2019/04/18	1	19.55	0	0.00	19.30	1	3,383	0.03%
2019/04/17	2	20.15	5	20.20	19.90	-3	3,343	-0.09%
2019/04/16	5	19.50	21	20.16	20.15	-16	3,254	-0.49%
2019/04/12	10	19.65	6	19.90	19.60	4	3,122	0.13%
2019/04/11	39	20.04	1	19.90	19.90	38	3,078	1.23%
2019/04/10	2	20.40	0	0.00	20.25	2	2,998	0.07%
2019/04/09	0	0.00	15	22.10	22.15	-15	2,853	-0.53%
2019/04/08	10	22.48	29	22.11	22.45	-19	2,791	-0.68%
2019/04/03	1	21.30	2	21.33	21.65	-1	2,546	-0.04%
2019/04/02	27	21.05	76	21.60	21.30	-49	2,465	-1.99%
2019/04/01	3	21.27	51	21.32	20.85	-48	2,362	-2.03%
2019/03/29	1	20.35	0	0.00	20.45	1	2,213	0.05%
2019/03/28	9	20.35	0	0.00	20.10	9	2,194	0.41%
2019/03/27	0	0.00	30	21.45	20.75	-30	2,160	-1.39%
2019/03/26	0	0.00	2	20.30	20.60	-2	1,972	-0.10%
2019/03/25	0	0.00	12	19.85	19.90	-12	1,938	-0.62%
2019/03/22	22	20.43	0	0.00	20.25	22	1,910	1.15%
2019/03/21	0	0.00	10	20.25	20.25	-10	1,877	-0.53%
2019/03/20	10	20.35	2	20.40	20.25	8	1,863	0.43%
2019/03/19	12	20.13	1	20.20	20.20	11	1,840	0.60%
2019/03/18	1	20.40	20	20.65	20.35	-19	1,870	-1.02%
2019/03/15	105	19.68	0	0.00	19.65	105	1,744	6.02%	大買/鉅額交易
2019/03/13	31	19.70	6	19.55	19.75	25	1,684	1.48%
2019/02/27	2	18.58	0	0.00	19.10	2	1,513	0.13%
2019/02/26	0	18.70	0	0.00	18.70	0	1,485	0.00%
2019/02/22	0	0.00	3	18.90	18.95	-3	1,445	-0.21%
2019/02/21	9	19.42	1	19.30	19.15	8	1,415	0.57%
2019/02/12	0	0.00	10	17.90	17.85	-10	1,132	-0.88%
2019/02/11	10	17.45	0	0.00	17.45	10	1,115	0.90%
2019/01/25	0	0.00	1	17.40	17.35	-1	1,166	-0.09%
2019/01/22	1	17.30	0	0.00	17.30	1	1,205	0.08%
2019/01/10	0	0.00	2	17.58	17.30	-2	1,345	-0.15%
2018/12/12	0	0.00	1	18.30	18.00	-1	2,337	-0.04%
2018/12/10	1	18.00	0	0.00	18.40	1	2,218	0.05%
2018/12/06	3	18.25	2	18.50	17.45	1	2,163	0.05%
2018/12/05	1	17.70	0	0.00	17.85	1	2,100	0.05%
2018/11/19	0	0.00	2	16.95	17.05	-2	2,021	-0.10%
2018/11/16	2	16.75	0	0.00	16.75	2	2,013	0.10%
2018/11/12	10	16.85	0	0.00	16.70	10	1,973	0.51%
2018/11/08	0	0.00	2	16.60	16.50	-2	2,012	-0.10%
2018/10/23	0	0.00	1	17.30	16.85	-1	2,768	-0.04%
2018/10/16	11	17.98	11	17.36	17.25	0	2,755	0.00%
2018/10/12	2	18.00	0	0.00	18.25	2	2,535	0.08%
2018/10/11	1	16.70	0	0.00	16.60	1	2,355	0.04%
2018/10/09	3	17.70	3	17.92	18.35	0	2,306	0.00%
2018/10/04	0	0.00	5	17.50	17.55	-5	2,245	-0.22%
2018/09/11	5	17.00	0	0.00	17.05	5	2,609	0.19%
2018/09/05	0	0.00	6	17.60	17.60	-6	2,691	-0.22%
2018/09/04	0	0.00	4	17.60	17.60	-4	2,712	-0.15%
2018/08/15	0	0.00	1	18.05	17.25	-1	3,098	-0.03%
2018/08/14	0	0.00	26	18.60	18.10	-26	3,088	-0.84%
2018/08/13	20	18.64	0	0.00	18.50	20	3,113	0.64%
2018/08/10	3	20.58	20	20.49	20.55	-17	3,221	-0.53%
2018/08/09	44	20.20	17	20.74	20.40	27	3,170	0.85%
2018/08/08	1	19.60	0	0.00	19.45	1	2,779	0.04%
2018/08/03	2	18.90	0	0.00	18.70	2	2,766	0.07%
2018/07/27	0	0.00	2	19.18	19.00	-2	2,712	-0.07%
2018/07/20	3	18.95	3	19.05	18.55	0	2,601	0.00%
2018/07/19	2	19.43	40	19.38	19.45	-38	2,535	-1.50%
2018/07/17	2	19.00	5	19.12	18.65	-3	2,456	-0.12%
2018/07/13	0	0.00	1	18.30	18.40	-1	2,334	-0.04%
2018/07/03	0	0.00	5	18.05	17.65	-5	2,123	-0.24%
2018/06/29	10	19.03	2	18.20	18.35	8	2,068	0.39%
2018/06/21	3	17.70	0	0.00	17.70	3	1,733	0.17%
2018/06/19	0	0.00	3	17.90	17.25	-3	1,698	-0.18%
2018/06/13	3	18.05	0	0.00	17.85	3	1,589	0.19%
2018/06/12	0	0.00	3	17.95	17.85	-3	1,566	-0.19%
2018/06/07	9	18.22	13	18.27	18.50	-4	1,467	-0.27%
2018/06/04	0	0.00	1	17.45	17.45	-1	1,332	-0.08%
2018/05/30	5	18.00	5	18.21	18.00	0	1,271	0.00%
2018/05/29	1	18.00	0	0.00	18.00	1	1,195	0.08%
2018/05/23	0	0.00	4	17.10	17.00	-4	1,075	-0.37%
2018/05/18	7	17.52	3	18.00	18.00	4	906	0.44%
2018/05/07	0	0.00	1	14.65	14.60	-1	535	-0.19%
2018/04/30	0	0.00	1	13.90	13.85	-1	581	-0.17%
2018/04/26	0	0.00	2	13.70	13.50	-2	590	-0.34%
2018/04/03	0	0.00	1	14.80	14.70	-1	1,113	-0.09%
2018/03/27	0	0.00	6	14.68	14.70	-6	1,153	-0.52%
2018/03/23	0	0.00	7	14.75	14.60	-7	1,151	-0.61%
2018/03/22	0	0.00	3	15.05	14.95	-3	1,152	-0.26%
2018/03/15	0	0.00	20	15.58	15.45	-20	1,151	-1.74%
2018/02/12	0	0.00	7	14.45	14.40	-7	1,211	-0.58%
2018/02/06	0	0.00	4	14.65	14.65	-4	1,247	-0.32%
2018/01/30	0	0.00	20	16.58	16.35	-20	1,221	-1.64%
2018/01/26	0	0.00	10	16.95	16.85	-10	1,213	-0.82%
2018/01/19	0	0.00	10	17.20	17.20	-10	1,184	-0.84%
2018/01/16	1	17.10	0	0.00	17.10	1	1,133	0.09%
2018/01/15	0	0.00	1	17.15	17.15	-1	1,130	-0.09%
2018/01/12	1	17.40	0	0.00	17.30	1	1,129	0.09%
2018/01/10	2	17.55	0	0.00	17.20	2	1,099	0.18%
2018/01/09	1	17.55	10	17.30	17.45	-9	1,042	-0.86%
2018/01/08	61	18.32	10	18.15	17.90	51	997	5.11%
2018/01/05	15	17.97	0	0.00	18.35	15	860	1.74%
2018/01/02	0	0.00	1	16.10	16.10	-1	706	-0.14%