信紘科 (6667)-永豐金券商分點個股進出

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

信紘科

(6667)

可現股當沖

股價
175.5
漲跌
▲1.0
漲幅
+0.57%
成交量
4,516張
產業
上櫃其他電子類股
127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

信紘科 (6667)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/05/09	11.8	178.49	21.3	179.81	175.50	-9.5	3,254	-0.29%
2024/05/08	25	174.40	19.6	172.53	174.50	5.4	3,337	0.16%
2024/05/07	4.2	165.82	3.2	164.75	165.00	1	3,324	0.03%
2024/05/06	3.5	159.57	2.1	159.51	159.00	1.5	3,338	0.04%
2024/05/03	2.9	158.50	1	158.50	156.50	1.9	3,391	0.06%
2024/05/02	1.1	159.63	2	159.25	159.00	-0.9	3,437	-0.03%
2024/04/30	1.4	162.70	4	162.38	162.00	-2.6	3,454	-0.08%
2024/04/29	5.4	164.61	2.4	164.43	164.50	3	3,483	0.09%
2024/04/26	10.1	168.48	4.1	165.89	165.50	6	3,511	0.17%
2024/04/25	2	164.74	9	164.44	164.50	-7	3,557	-0.20%
2024/04/24	7.1	169.64	1.2	170.10	169.50	5.9	3,780	0.15%
2024/04/23	3.1	164.34	2.1	166.94	164.50	1	3,840	0.03%
2024/04/22	24.1	166.11	8.8	162.18	161.00	15.3	3,848	0.40%
2024/04/19	8.6	166.57	37.7	165.10	165.00	-29.1	3,871	-0.75%
2024/04/18	11.6	175.71	15.2	178.89	175.50	-3.6	3,838	-0.09%
2024/04/17	20.1	181.58	10	182.15	184.00	10.1	3,857	0.26%
2024/04/16	6.8	174.31	17.6	173.19	175.00	-10.9	3,837	-0.28%
2024/04/15	27.1	186.96	27.2	188.93	185.00	-0.1	3,815	0.00%
2024/04/12	46.1	191.22	24.7	193.25	193.00	21.4	3,794	0.56%
2024/04/11	24.7	186.27	16.3	183.11	181.50	8.4	3,771	0.22%
2024/04/10	14.1	186.33	7	185.80	186.00	7.1	3,811	0.19%
2024/04/09	8.3	186.57	17.2	188.02	183.00	-8.9	3,842	-0.23%
2024/04/08	20.4	184.30	10.3	184.12	183.00	10.2	3,866	0.26%
2024/04/03	33.7	181.81	47.5	180.42	182.00	-13.8	4,107	-0.34%
2024/04/02	93.9	182.43	81.4	175.93	182.50	12.6	4,134	0.30%
2024/04/01	46.5	170.33	30.4	168.94	173.50	16.1	4,109	0.39%
2024/03/29	60.7	159.04	72.2	159.22	158.00	-11.5	4,051	-0.28%
2024/03/28	33.4	155.30	9.7	155.75	158.00	23.8	3,910	0.61%
2024/03/27	1.6	146.88	1.5	147.50	147.00	0.1	3,852	0.00%
2024/03/26	4.1	151.16	2	147.75	147.00	2.1	3,846	0.06%
2024/03/25	7.1	153.80	15.3	154.95	153.50	-8.2	3,846	-0.21%
2024/03/22	8	155.19	11.8	154.02	155.50	-3.8	3,837	-0.10%
2024/03/21	15.1	155.06	7	153.93	153.50	8.1	3,826	0.21%
2024/03/20	2.3	153.09	4.5	152.72	153.50	-2.2	3,796	-0.06%
2024/03/19	6.2	152.48	9	152.39	152.50	-2.8	3,776	-0.07%
2024/03/18	6.1	148.22	11.2	148.88	152.50	-5.1	3,756	-0.14%
2024/03/15	10.7	151.48	1	149.50	148.50	9.7	3,738	0.26%
2024/03/14	3	151.33	6	150.00	148.50	-3	3,726	-0.08%
2024/03/13	21.7	154.36	18	157.19	156.50	3.7	3,705	0.10%
2024/03/12	7.4	156.54	11	155.59	160.00	-3.6	3,636	-0.10%
2024/03/11	11.5	154.92	12.1	154.71	153.00	-0.6	3,581	-0.02%
2024/03/08	37.3	159.43	38.9	159.48	147.50	-1.5	3,526	-0.04%
2024/03/07	24.6	162.05	26	160.48	157.50	-1.5	3,387	-0.04%
2024/03/06	26.7	154.76	76.3	153.37	152.50	-49.6	3,229	-1.54%
2024/03/05	0	145.00	0.1	144.50	145.50	0	3,172	0.00%
2024/03/04	2	146.75	12	147.00	144.50	-10	3,169	-0.32%
2024/03/01	6	143.83	8.5	143.26	143.50	-2.5	3,165	-0.08%
2024/02/29	9.4	147.15	4	146.63	146.00	5.4	3,260	0.17%
2024/02/27	8.3	143.34	15	143.57	143.00	-6.7	3,257	-0.21%
2024/02/26	7.3	146.87	17	146.79	146.00	-9.8	3,233	-0.30%
2024/02/23	32	153.31	18.1	151.41	149.50	13.9	3,224	0.43%
2024/02/22	11.8	148.55	23	150.33	147.00	-11.2	3,180	-0.35%
2024/02/21	37.2	145.37	38	145.18	146.00	-0.8	3,140	-0.03%
2024/02/20	41	144.16	32.4	146.50	144.50	8.6	3,155	0.27%
2024/02/19	13.3	138.03	19	137.79	137.50	-5.7	3,220	-0.18%
2024/02/16	29.1	141.09	55	140.05	143.00	-25.9	3,309	-0.78%
2024/02/15	38.1	132.18	10.1	130.46	133.00	28	3,263	0.86%
2024/02/05	23.1	129.02	11	130.77	126.50	12.1	3,225	0.37%
2024/02/02	35	135.40	27.3	135.08	131.50	7.7	3,189	0.24%
2024/02/01	51	129.29	73.3	128.91	128.50	-22.3	3,082	-0.72%
2024/01/31	109.2	127.29	134.2	128.04	129.00	-25	2,981	-0.84%	大買/大賣/
2024/01/30	11.4	116.55	3.1	116.28	117.50	8.3	2,832	0.29%
2024/01/29	7	113.21	21	113.64	115.00	-14	2,797	-0.50%
2024/01/26	31	116.42	26.1	116.08	114.50	4.9	2,763	0.18%
2024/01/25	10.1	114.37	4	113.88	113.00	6.1	2,704	0.23%
2024/01/24	2.1	114.00	9	114.50	113.00	-6.9	2,647	-0.26%
2024/01/23	3.2	113.66	6	113.00	114.50	-2.9	2,622	-0.11%
2024/01/22	19	112.53	1	113.00	113.00	18	2,585	0.70%
2024/01/19	28.2	109.15	27.5	108.99	108.50	0.7	2,544	0.03%
2024/01/18	147	115.33	193.3	114.03	110.00	-46.2	2,487	-1.86%	大買/大賣/
2024/01/17	19.1	109.03	14.2	109.08	111.00	4.9	2,254	0.22%
2024/01/16	4.2	105.31	4.1	104.52	104.00	0.1	2,179	0.00%
2024/01/15	27.7	107.61	14	107.04	106.50	13.7	2,159	0.64%
2024/01/12	21.2	101.67	3	102.50	102.00	18.2	2,116	0.86%
2024/01/11	16.1	104.75	14	105.36	103.50	2.1	2,099	0.10%
2024/01/10	16	102.53	0	0.00	102.00	16	2,044	0.78%
2024/01/09	12	104.63	0	0.00	103.50	12	2,027	0.59%
2024/01/08	13	107.19	3	107.83	107.50	10	1,998	0.50%
2024/01/05	11	108.59	0.2	110.50	108.50	10.8	1,977	0.55%
2024/01/04	43.2	110.67	25.7	109.39	110.00	17.5	1,952	0.90%
2024/01/03	27.1	112.61	15.3	113.23	113.00	11.8	1,879	0.63%
2024/01/02	42.7	114.39	47.3	114.37	113.50	-4.6	1,815	-0.25%
2023/12/29	113.3	114.54	86.5	114.13	116.00	26.8	1,721	1.56%	大買/
2023/12/28	38	108.08	74.3	109.43	112.00	-36.3	1,417	-2.56%
2023/12/27	30	100.98	22.4	102.09	102.00	7.7	1,331	0.58%
2023/12/26	15	98.48	45.8	99.88	101.50	-30.8	1,165	-2.64%
2023/12/25	11.4	93.46	3	93.27	92.50	8.4	1,091	0.77%
2023/12/20	6	89.02	2.5	90.48	91.40	3.6	1,060	0.33%
2023/12/14	1	88.00	0	0.00	87.30	1	1,030	0.10%
2023/12/13	0	0.00	7	87.69	87.20	-7	1,024	-0.68%
2023/12/12	3	87.10	0.1	87.45	87.10	2.9	1,020	0.28%
2023/12/11	10	85.70	0	0.00	86.00	10	1,010	0.99%
2023/12/08	0.2	85.60	0	0.00	86.00	0.2	1,002	0.01%
2023/12/07	2.1	85.50	20	85.77	85.60	-18	1,002	-1.79%
2023/12/06	1.2	85.88	0	0.00	86.90	1.2	996	0.12%
2023/12/05	6.1	86.11	0	0.00	87.00	6.1	997	0.61%
2023/12/04	11.1	86.91	0	0.00	86.90	11.1	987	1.12%
2023/12/01	13	89.38	1	90.30	88.70	12	976	1.23%
2023/11/30	1.1	89.70	1	89.90	89.70	0.1	978	0.01%
2023/11/29	16	87.11	13	87.52	87.80	3	961	0.31%
2023/11/28	5.1	87.33	53	85.38	87.40	-47.9	945	-5.07%
2023/11/27	22.2	87.29	32.3	91.71	85.70	-10.1	917	-1.10%
2023/11/24	16	93.44	5	94.00	94.60	11	793	1.39%
2023/11/23	2	93.20	2	91.40	91.40	0	763	0.00%
2023/11/22	2.1	93.76	2.1	92.83	91.90	0	742	0.00%
2023/11/21	10.1	93.37	11.1	94.07	91.20	-1	713	-0.15%
2023/11/20	3	93.03	16	93.76	96.00	-13	674	-1.93%
2023/11/17	64	95.26	25	95.10	94.40	39	638	6.11%
2023/11/16	78.1	95.09	43	94.82	93.00	35.1	576	6.09%
2023/11/15	101	91.75	39.5	91.53	92.40	61.5	398	15.44%	大買/
2023/11/14	210.1	83.59	3.3	81.41	84.00	206.8	274	75.25%	大買/鉅額交易
2023/11/13	1	80.60	3	80.33	79.00	-2	228	-0.88%
2023/11/08	2.2	78.90	7	79.13	76.50	-4.8	186	-2.57%
2023/11/07	6	76.80	0	0.00	76.80	6	156	3.84%
2023/11/06	0	0.00	1	69.90	69.90	-1	149	-0.67%
2023/11/03	1	69.00	1	68.90	68.90	0	153	0.01%
2023/10/30	0	0.00	1	68.30	68.00	-1	166	-0.60%
2023/10/23	1	69.10	0	0.00	68.80	1	172	0.58%
2023/10/20	0.1	67.70	0	0.00	68.70	0.1	174	0.03%
2023/10/19	0	0.00	0.1	68.40	68.20	-0.1	178	-0.03%
2023/10/18	0.1	68.80	0	0.00	68.30	0.1	179	0.03%
2023/10/17	1	69.50	1	69.50	69.20	0	179	0.00%
2023/10/16	0.5	70.20	0	0.00	69.50	0.5	183	0.27%
2023/10/12	1	69.00	0	0.00	69.30	1	187	0.53%
2023/10/06	0	0.00	1	71.60	71.60	-1	182	-0.55%
2023/10/03	0	0.00	1	72.20	72.20	-1	187	-0.53%
2023/09/28	1	71.70	0	0.00	71.40	1	189	0.53%
2023/09/22	0.1	73.20	0	0.00	72.50	0.1	193	0.05%
2023/09/21	1.3	71.67	3	72.10	72.00	-1.8	193	-0.90%
2023/09/20	0.1	73.80	3	73.20	73.60	-2.9	189	-1.54%
2023/09/19	0.4	75.41	2	74.65	74.60	-1.6	189	-0.86%
2023/09/14	1	77.00	0	0.00	77.30	1	192	0.52%
2023/09/13	0.1	76.70	0	0.00	76.60	0.1	195	0.05%
2023/09/11	2	79.60	1	79.80	79.50	1	204	0.49%
2023/09/08	4	79.75	1	79.80	79.60	3	210	1.42%
2023/09/07	1	78.90	0	0.00	78.10	1	209	0.48%
2023/09/06	0	78.00	0	0.00	77.60	0	210	0.01%
2023/09/05	6	79.42	3	78.40	78.50	3	217	1.38%
2023/09/01	1	75.50	0	0.00	75.70	1	217	0.46%
2023/08/30	0	0.00	0.2	75.10	75.20	-0.2	221	-0.08%
2023/08/28	0	0.00	1	73.90	73.70	-1	228	-0.44%
2023/08/24	0	0.00	0	76.30	75.90	0	233	-0.01%
2023/08/23	1	76.40	1	76.70	76.50	0	235	0.00%
2023/08/18	1	77.00	0	0.00	76.00	1	238	0.42%
2023/08/17	1	76.50	0	0.00	76.40	1	242	0.41%
2023/08/16	0	0.00	0.1	75.00	74.90	-0.1	242	-0.04%
2023/08/14	0.1	73.80	0	0.00	73.60	0.1	254	0.04%
2023/08/11	0	0.00	1	76.10	76.10	-1	253	-0.39%
2023/08/08	9	77.01	2.1	76.64	76.70	6.9	252	2.73%
2023/08/02	1.1	73.11	2	72.70	72.50	-0.9	246	-0.36%
2023/08/01	0	0.00	1	73.80	73.70	-1	246	-0.41%
2023/07/27	1	74.60	1.3	75.25	74.60	-0.3	244	-0.12%
2023/07/26	1	73.00	0	0.00	73.00	1	243	0.41%
2023/07/25	1.1	71.53	1.9	72.50	72.60	-0.8	243	-0.33%
2023/07/24	0.2	72.20	0	0.00	71.30	0.2	241	0.06%
2023/07/21	1	74.00	3	74.03	73.80	-2	237	-0.84%
2023/07/20	1	74.70	2	74.70	74.90	-1	238	-0.42%
2023/07/19	1	75.00	0	0.00	73.80	1	236	0.42%
2023/07/18	1.2	75.98	0	0.00	76.10	1.2	236	0.51%
2023/07/14	0	0.00	1	77.30	77.30	-1	234	-0.43%
2023/07/13	3	76.77	3	77.30	75.80	0	236	0.00%
2023/07/12	0.1	76.60	0	0.00	76.50	0.1	236	0.05%
2023/07/11	0.1	76.80	5	76.28	76.20	-4.9	239	-2.04%
2023/07/10	1	78.50	0	0.00	78.70	1	242	0.41%
2023/07/05	1	80.50	0	0.00	81.30	1	241	0.41%
2023/07/04	1.1	78.61	2	79.10	79.10	-0.9	240	-0.37%
2023/07/03	1	77.60	0	0.00	78.50	1	247	0.40%
2023/06/20	4	78.55	13	76.77	78.50	-9	258	-3.48%
2023/06/19	2	79.70	0	0.00	79.60	2	265	0.75%
2023/06/16	0.2	80.60	0	0.00	80.10	0.2	280	0.07%
2023/06/15	2	81.55	1.4	82.39	82.50	0.6	276	0.23%
2023/06/14	4.1	82.92	1	82.50	84.50	3.1	271	1.12%
2023/06/13	3.2	82.14	3	83.13	81.60	0.2	301	0.07%
2023/06/12	0.1	81.30	0	0.00	80.50	0.1	295	0.03%
2023/06/08	0.1	80.70	0	0.00	80.70	0.1	284	0.04%
2023/06/07	0	0.00	1.1	80.14	81.30	-1.1	283	-0.39%
2023/06/05	0.1	80.10	0	0.00	80.00	0.1	292	0.02%
2023/06/02	1.1	80.03	1	80.00	80.50	0.1	290	0.03%
2023/06/01	1.2	80.56	0	0.00	80.80	1.2	289	0.40%
2023/05/31	1	79.80	1	79.90	79.80	0	290	0.00%
2023/05/30	0	0.00	1	79.00	79.70	-1	288	-0.35%
2023/05/29	2	78.20	2	78.10	78.20	0	289	0.00%
2023/05/26	1	77.60	0	0.00	77.40	1	289	0.35%
2023/05/25	1	76.20	0	0.00	76.50	1	288	0.35%
2023/05/24	1	76.10	0	0.00	76.40	1	291	0.34%
2023/05/23	1	76.20	0	0.00	76.80	1	297	0.34%
2023/05/22	0.1	75.70	3	75.50	75.30	-2.9	306	-0.95%
2023/05/19	0	0.00	1	75.50	74.90	-1	304	-0.33%
2023/05/18	0	0.00	0.1	73.50	74.30	-0.1	297	-0.05%
2023/05/17	1	72.60	1	72.90	72.40	0	291	0.00%
2023/05/16	11.1	73.40	11	72.58	72.30	0.1	289	0.03%
2023/05/15	0	0.00	2.2	72.86	72.90	-2.2	284	-0.76%
2023/05/12	0	0.00	0	71.90	71.30	0	281	-0.01%
2023/05/11	3	72.13	1	71.90	70.50	2	281	0.71%
2023/05/10	1	70.50	0	0.00	70.70	1	273	0.36%
2023/05/09	0.1	70.70	0	0.00	70.70	0.1	275	0.04%
2023/05/05	1	70.30	2	70.35	70.30	-1	278	-0.36%
2023/05/04	1	70.00	1	70.50	70.50	0	282	0.00%
2023/04/26	0	0.00	1	68.50	68.40	-1	286	-0.35%
2023/04/25	1	68.20	0	0.00	67.70	1	286	0.35%
2023/04/18	0.2	71.40	0	0.00	71.20	0.2	279	0.07%
2023/04/17	0	0.00	1.3	72.28	71.90	-1.3	277	-0.46%
2023/04/14	1.2	71.54	0.3	71.80	71.40	0.9	274	0.33%
2023/04/12	0	0.00	12	70.18	70.20	-12	262	-4.58%
2023/04/11	1	70.80	0	0.00	70.50	1	260	0.38%
2023/04/10	1	71.00	0	0.00	70.90	1	259	0.39%
2023/04/07	1	70.80	0	0.00	71.00	1	258	0.39%
2023/04/06	0	0.00	101	70.97	71.00	-101	255	-39.58%	大賣/鉅額交易
2023/03/31	4	69.90	0	0.00	69.60	4	247	1.62%
2023/03/28	0	0.00	3	68.27	68.30	-3	251	-1.19%
2023/03/27	0	0.00	0.2	69.70	69.30	-0.2	255	-0.08%
2023/03/24	1	69.80	7.4	69.79	69.70	-6.4	256	-2.51%
2023/03/22	3.1	69.97	5	70.50	69.70	-1.9	252	-0.74%
2023/03/21	0.2	68.80	1.4	70.61	68.50	-1.2	243	-0.50%
2023/03/20	5	67.32	4	67.38	67.40	1	227	0.44%
2023/03/16	84	71.31	82	71.40	65.20	2	223	0.88%
2023/03/15	6	65.10	1.1	65.42	65.00	4.9	190	2.59%
2023/03/14	1.1	65.38	0	0.00	65.50	1.1	189	0.60%
2023/03/13	2	66.90	0	66.90	66.60	2	191	1.04%
2023/03/10	2	67.10	0	0.00	67.50	2	191	1.04%
2023/03/09	1.1	70.02	3	68.70	68.40	-1.9	193	-0.98%
2023/03/08	6.4	68.76	1	68.50	69.40	5.4	187	2.87%
2023/03/07	0.4	68.10	1	66.80	66.80	-0.6	175	-0.35%
2023/03/06	2	67.25	1	67.70	66.90	1	175	0.57%
2023/02/24	1	66.90	0	0.00	66.50	1	185	0.54%
2023/02/23	0	0.00	1	68.20	68.20	-1	185	-0.54%
2023/02/22	0	0.00	0.5	66.00	66.60	-0.5	184	-0.27%
2023/02/21	5	67.60	1	67.90	67.40	4	189	2.11%
2023/02/20	103	66.69	6	65.02	66.80	97	185	52.39%	大買/
2023/02/16	4	63.40	4	63.35	63.30	0	182	0.00%
2023/02/14	0	0.00	2	63.50	63.80	-2	191	-1.05%
2023/02/10	0.1	63.10	0	0.00	62.80	0.1	193	0.05%
2023/02/06	0	0.00	2	64.10	64.80	-2	193	-1.03%
2023/02/03	2	64.50	7	64.53	64.80	-5	193	-2.58%
2022/12/29	0.1	58.10	0	0.00	58.30	0.1	211	0.05%
2022/12/28	0	58.40	0	0.00	58.10	0	213	0.01%
2022/12/26	0.1	59.01	0	0.00	59.10	0.1	215	0.06%
2022/12/23	0.1	60.00	0	0.00	59.50	0.1	218	0.02%
2022/12/20	13	61.12	13	60.49	60.30	0	223	0.00%
2022/12/19	11	60.78	14	61.47	61.00	-3	223	-1.34%
2022/12/16	3	63.10	0	0.00	62.50	3	219	1.37%
2022/12/15	2	64.25	2	64.30	64.30	0	219	0.00%
2022/12/14	2	63.90	2	64.00	63.80	0	220	0.00%
2022/12/08	7	64.11	7	64.16	64.30	0	300	0.00%
2022/12/07	17	64.95	17	65.24	65.20	0	303	0.00%
2022/12/02	1	65.20	0	0.00	64.90	1	302	0.33%
2022/12/01	0	0.00	0.4	64.50	64.80	-0.4	301	-0.13%
2022/11/28	0	0.00	4	63.00	63.60	-4	300	-1.33%
2022/11/25	0.2	64.50	0	0.00	63.30	0.2	300	0.08%
2022/11/24	0.3	64.27	0	0.00	64.40	0.3	300	0.09%
2022/11/23	5	65.32	3	64.60	64.60	2	303	0.66%
2022/11/16	0.4	61.73	0	0.00	61.50	0.4	272	0.15%
2022/11/11	0.2	62.00	0	0.00	60.90	0.2	258	0.07%
2022/11/09	0	0.00	2	61.70	61.60	-2	255	-0.78%
2022/11/04	0	0.00	2	59.80	60.10	-2	267	-0.75%
2022/11/02	0	0.00	2	59.45	59.60	-2	265	-0.75%
2022/11/01	0	0.00	2	58.00	58.50	-2	263	-0.76%
2022/10/31	1	57.00	0	0.00	56.70	1	261	0.38%
2022/10/27	1	57.00	1	57.60	57.30	0	261	0.00%
2022/10/25	5	57.12	1	57.30	56.60	4	258	1.54%
2022/10/24	2	58.70	0	0.00	59.20	2	261	0.77%
2022/10/21	0	0.00	1	58.90	58.30	-1	263	-0.38%
2022/10/12	2	61.20	21	63.16	61.20	-19	260	-7.29%
2022/10/06	2.1	67.67	0	0.00	67.90	2.1	246	0.85%
2022/09/29	1.1	66.05	0	0.00	66.00	1.1	248	0.44%
2022/09/26	0.1	69.20	0	0.00	69.00	0.1	240	0.04%
2022/09/21	3	74.80	1	75.30	74.00	2	237	0.84%
2022/09/20	2	77.60	2	78.90	76.10	0	233	0.00%
2022/09/19	3	77.70	1	74.90	74.90	2	221	0.90%
2022/09/16	2	81.45	14	80.39	80.80	-12	203	-5.91%
2022/09/15	10	78.00	1	76.30	77.50	9	168	5.34%
2022/09/14	6	71.26	1.9	71.11	72.60	4.2	154	2.69%
2022/09/13	14	75.81	3	75.50	73.40	11	147	7.44%
2022/09/06	0.1	69.20	1	70.10	69.00	-1	141	-0.67%
2022/09/05	0.7	71.61	0	0.00	69.20	0.7	141	0.51%
2022/08/31	1	74.60	0	75.00	74.50	1	141	0.69%
2022/08/30	0	74.95	0	0.00	74.70	0	141	0.01%
2022/08/23	1	71.40	0	0.00	72.80	1	142	0.70%
2022/08/17	5	73.70	0	0.00	72.90	5	139	3.57%
2022/08/15	7	73.21	1	73.90	73.90	6	135	4.44%
2022/08/11	1	73.00	1	71.50	71.00	0	128	0.00%
2022/08/03	0	0.00	2	66.40	66.90	-2	138	-1.45%
2022/07/26	3	69.27	0	0.00	68.40	3	137	2.18%
2022/07/22	1	69.00	0	0.00	68.70	1	139	0.72%
2022/07/20	5	67.80	0	0.00	67.60	5	141	3.53%
2022/07/19	7	66.59	0	0.00	66.80	7	143	4.87%
2022/07/07	1	61.60	0	0.00	60.80	1	166	0.60%
2022/07/01	0.2	62.00	0	0.00	61.10	0.2	171	0.09%
2022/06/20	1	72.30	0	0.00	69.70	1	272	0.37%
2022/06/15	0	0.00	1	79.50	78.40	-1	293	-0.34%
2022/06/14	1	77.20	0	0.00	77.80	1	295	0.34%
2022/06/06	0	79.00	0	0.00	78.90	0	320	0.00%
2022/05/30	0	0.00	1	77.20	76.90	-1	353	-0.28%
2022/05/24	1	77.00	0	0.00	74.70	1	381	0.26%
2022/05/20	1	77.10	0	0.00	76.70	1	405	0.25%
2022/05/19	1	76.00	0	0.00	77.30	1	410	0.24%
2022/05/12	0	0.00	1	74.20	74.20	-1	467	-0.21%
2022/05/11	1	78.90	0	0.00	77.30	1	468	0.21%
2022/05/09	1	76.50	0	0.00	76.50	1	480	0.21%
2022/04/27	1	76.60	0	0.00	78.00	1	643	0.16%
2022/04/25	0	79.30	0	0.00	79.00	0	701	0.00%
2022/04/21	0	0.00	15	82.83	83.20	-15	955	-1.57%
2022/04/19	1	82.00	0	0.00	81.90	1	1,199	0.08%
2022/04/18	0	0.00	1	82.90	82.10	-1	1,215	-0.08%
2022/04/14	2	86.80	0	0.00	86.00	2	1,241	0.16%
2022/04/13	18	86.92	0	0.00	86.70	18	1,281	1.40%
2022/03/31	0	0.00	2	87.70	87.20	-2	1,785	-0.11%
2022/03/25	1	92.30	4	92.38	88.70	-3	1,772	-0.17%
2022/03/24	9	91.54	12	91.43	91.20	-3	1,757	-0.17%
2022/03/23	24	90.15	22	90.50	91.00	2	1,727	0.12%
2022/03/22	5	86.80	10	86.10	86.80	-5	1,689	-0.30%
2022/03/21	10	85.23	3	86.93	83.60	7	1,676	0.42%
2022/03/18	1	84.70	0	0.00	86.00	1	1,674	0.06%
2022/03/16	4	85.00	8	82.60	81.70	-4	1,691	-0.24%
2022/03/15	4	84.43	4	83.65	83.20	0	1,696	0.00%
2022/03/14	5	84.14	5	84.50	84.60	0	1,698	0.00%
2022/03/11	6	84.15	6	83.97	83.00	0	1,713	0.00%
2022/03/10	4	84.98	4	85.40	84.20	0	1,711	0.00%
2022/03/09	6	81.43	5	82.72	83.00	1	1,706	0.06%
2022/03/08	8	79.96	9	81.28	79.40	-1	1,703	-0.06%
2022/03/07	7	83.29	6	84.18	82.70	1	1,695	0.06%
2022/03/04	5	87.04	3	88.10	86.70	2	1,689	0.12%
2022/03/03	7	87.50	7	86.86	86.40	0	1,680	0.00%
2022/03/02	1	86.00	0	0.00	85.70	1	1,674	0.06%
2022/03/01	1	87.50	1	86.40	86.20	0	1,672	0.00%
2022/02/25	0	0.00	1	85.90	86.10	-1	1,667	-0.06%
2022/02/24	0	86.70	0	0.00	84.90	0	1,662	0.00%
2022/02/23	0	0.00	1	88.00	88.50	-1	1,656	-0.06%
2022/02/21	1	87.10	0	0.00	86.60	1	1,639	0.06%
2022/02/18	1	84.40	1	84.50	86.80	0	1,638	0.00%
2022/02/17	1	86.20	1	85.70	85.00	0	1,640	0.00%
2022/02/16	10	85.96	8	86.96	86.80	2	1,648	0.12%
2022/02/15	1	83.40	0	0.00	83.60	1	1,628	0.06%
2022/02/14	0	0.00	6	82.23	81.50	-6	1,625	-0.37%
2022/02/11	1	85.40	3	84.10	84.30	-2	1,623	-0.12%
2022/02/10	6	84.53	1	84.20	84.20	5	1,620	0.31%
2022/02/09	2	85.40	2	85.25	85.50	0	1,617	0.00%
2022/02/08	0	0.00	1	83.70	83.70	-1	1,609	-0.06%
2022/02/07	0	0.00	1	82.50	82.80	-1	1,607	-0.06%
2022/01/26	2	80.65	0	0.00	78.00	2	1,601	0.12%
2022/01/25	1	79.90	0	0.00	79.00	1	1,630	0.06%
2022/01/24	1	83.70	1	84.20	83.40	0	1,636	0.00%
2022/01/21	2	82.50	0	0.00	81.50	2	1,616	0.12%
2022/01/20	7	88.70	11.5	88.24	85.80	-4.5	1,594	-0.28%
2022/01/19	9	84.57	7	84.50	85.40	2	1,504	0.13%
2022/01/18	3	87.53	4	86.60	84.70	-1	1,481	-0.07%
2022/01/17	9	88.93	4	89.48	89.90	5	1,443	0.35%
2022/01/14	9.5	90.84	24	90.20	91.40	-14.5	1,361	-1.07%
2022/01/13	17	88.79	16	88.51	87.00	1	1,183	0.08%
2022/01/12	21	85.22	32	81.93	87.10	-11	1,000	-1.10%
2022/01/11	3	81.43	0	0.00	79.20	3	937	0.32%
2022/01/10	1	81.30	0	0.00	81.40	1	919	0.11%
2022/01/07	4	80.93	8	82.35	79.80	-4	907	-0.44%
2022/01/06	51	83.01	0	0.00	81.10	51	884	5.77%
2022/01/05	21	84.00	0	0.00	82.20	21	837	2.51%
2022/01/04	6	84.68	9	86.29	84.70	-3	804	-0.37%
2022/01/03	10	91.11	10	92.34	88.80	0	751	0.00%
2021/12/30	12.2	94.26	32	93.12	96.00	-19.8	576	-3.44%
2021/12/29	41	83.17	36	83.13	87.30	5	404	1.24%
2021/12/28	9	79.93	2	78.90	79.40	7	332	2.11%
2021/12/24	0	0.00	6	76.37	76.00	-6	316	-1.89%
2021/12/17	0	0.00	6	73.00	73.30	-6	311	-1.93%
2021/12/16	0	75.50	0	0.00	75.50	0	309	0.00%
2021/12/14	0	0.00	20	75.00	74.60	-20	311	-6.43%
2021/12/13	0	0.00	4	75.10	75.10	-4	308	-1.30%
2021/12/10	7	80.00	0	0.00	80.30	7	307	2.27%
2021/12/09	13	79.80	2	79.25	79.40	11	302	3.64%
2021/12/08	20	78.00	0	0.00	78.30	20	306	6.53%
2021/12/07	2	78.40	0.1	78.30	78.00	1.9	298	0.64%
2021/11/29	0	0.00	1	70.00	71.10	-1	289	-0.35%
2021/11/24	0	0.00	2	74.40	74.80	-2	280	-0.71%
2021/11/19	0	0.00	1	74.20	72.60	-1	269	-0.37%
2021/11/18	0	0.00	3	75.33	75.10	-3	265	-1.13%
2021/11/17	3	77.03	0	0.00	76.70	3	261	1.15%
2021/11/16	0.1	76.96	0	0.00	75.80	0.1	256	0.02%
2021/11/15	2.1	78.92	1	78.10	76.70	1.1	248	0.42%
2021/11/11	0	0.00	1	73.20	73.10	-1	221	-0.45%
2021/11/10	2	72.50	0	0.00	72.00	2	216	0.92%
2021/11/09	0	0.00	0.1	72.40	72.00	-0.1	213	-0.02%
2021/11/05	0.1	71.00	0	0.00	71.20	0.1	212	0.02%
2021/11/03	1	71.40	0	0.00	70.50	1	206	0.48%
2021/11/02	0	0.00	2	79.90	71.80	-2	201	-0.99%
2021/11/01	2	73.70	5	72.50	73.70	-3	162	-1.85%
2021/10/21	0	0.00	0	66.10	66.90	0	158	-0.01%
2021/10/18	0	67.90	0	0.00	66.70	0	174	0.01%
2021/09/17	0	0.00	4	67.40	68.10	-4	297	-1.34%
2021/09/15	3	70.27	0	0.00	69.10	3	299	1.00%
2021/09/13	1	70.70	2	70.80	68.80	-1	282	-0.35%
2021/08/23	1	63.40	0	0.00	63.10	1	271	0.37%
2021/08/03	0	0.00	2	67.50	67.40	-2	321	-0.62%
2021/07/28	2	65.80	2	65.60	65.60	0	345	0.00%
2021/07/19	1	74.70	0	0.00	75.10	1	397	0.25%
2021/07/16	1	74.20	1	75.20	73.70	0	446	0.00%
2021/07/15	0	0.00	2	75.40	76.60	-2	447	-0.45%
2021/07/12	0	0.00	1	67.30	69.40	-1	638	-0.16%
2021/07/09	1	63.50	13	63.36	63.10	-12	710	-1.69%
2021/07/07	0	0.00	1	64.70	64.70	-1	861	-0.12%
2021/06/30	1	64.80	0	0.00	64.30	1	902	0.11%
2021/06/22	1	63.70	0	0.00	63.70	1	931	0.11%
2021/06/11	1	66.90	0	0.00	66.30	1	955	0.10%
2021/06/02	1	65.10	0	0.00	63.60	1	958	0.10%
2021/05/28	1	64.00	0	0.00	63.80	1	965	0.10%
2021/05/27	1	63.00	0	0.00	63.00	1	975	0.10%
2021/05/26	0	0.00	5	63.44	63.80	-5	995	-0.50%
2021/05/25	5	63.30	0	0.00	63.80	5	1,049	0.48%
2021/05/20	0	0.00	5	60.22	60.10	-5	1,081	-0.46%
2021/05/19	5	60.40	0	0.00	62.20	5	1,080	0.46%
2021/05/11	1	66.80	0	0.00	65.20	1	1,042	0.10%
2021/05/06	0	0.00	1	69.80	69.60	-1	1,020	-0.10%
2021/05/05	1	71.50	0	0.00	70.70	1	1,016	0.10%
2021/04/28	0	0.00	1	76.20	77.10	-1	974	-0.10%
2021/04/26	0	0.00	1	77.30	77.30	-1	963	-0.10%
2021/04/23	1	77.60	0	0.00	78.60	1	960	0.10%
2021/04/22	2	80.10	0	0.00	75.80	2	947	0.21%
2021/04/20	5	85.80	0	0.00	86.00	5	864	0.58%
2021/04/19	7	91.13	1	91.30	89.00	6	818	0.73%
2021/04/16	10	83.55	19	84.88	87.10	-9	726	-1.24%
2021/04/15	8	77.39	0	0.00	79.20	8	614	1.30%
2021/04/14	3	78.93	0	0.00	72.00	3	529	0.57%
2021/04/13	0	0.00	2	72.50	76.50	-2	431	-0.46%
2021/04/06	1	68.60	0	0.00	68.60	1	343	0.29%
2021/03/30	0	0.00	50	66.52	66.40	-50	336	-14.86%
2021/03/29	0	0.00	40	67.41	67.30	-40	331	-12.08%
2021/03/26	0	0.00	224	64.08	65.50	-224	311	-71.80%	大賣/鉅額交易
2021/03/10	0	0.00	2	66.50	66.60	-2	282	-0.71%
2021/02/26	2	69.20	0	0.00	68.10	2	275	0.73%
2021/02/25	1	70.30	21	70.45	71.90	-20	257	-7.78%
2021/02/24	22	70.29	3	70.10	68.10	19	215	8.80%
2021/02/23	3	64.90	0	0.00	65.40	3	179	1.67%
2021/02/04	11	61.73	0	0.00	61.60	11	261	4.20%
2021/01/29	12	63.80	0	0.00	60.20	12	269	4.45%
2021/01/19	3	67.50	0	0.00	67.50	3	283	1.06%
2021/01/18	1	65.60	0	0.00	68.80	1	276	0.36%
2021/01/15	0	0.00	1	65.90	65.60	-1	265	-0.38%
2021/01/14	2	64.40	10	65.00	64.40	-8	257	-3.11%
2021/01/11	6	65.87	0	0.00	65.30	6	255	2.35%
2020/12/29	2	66.70	0	0.00	66.30	2	255	0.78%
2020/12/25	5	67.90	0	0.00	67.90	5	254	1.96%
2020/12/24	3	66.60	1	65.60	66.10	2	251	0.80%
2020/12/23	6	65.48	1	65.70	65.40	5	252	1.98%
2020/12/18	2	66.80	0	0.00	65.00	2	268	0.75%
2020/12/15	9	63.50	0	0.00	63.20	9	264	3.41%
2020/12/01	8	66.89	0	0.00	66.70	8	245	3.26%
2020/11/26	4	66.30	0	0.00	66.30	4	242	1.65%
2020/11/20	6	66.75	0	0.00	66.70	6	225	2.66%
2020/11/19	3	67.10	0	0.00	66.80	3	226	1.32%
2020/11/17	0	0.00	2.5	67.01	66.80	-2.5	235	-1.08%
2020/11/16	81	67.70	2	67.80	67.10	79	226	34.80%
2020/11/13	154	69.42	0	0.00	66.50	154	215	71.54%	大買/鉅額交易
2020/11/12	0	0.00	1	67.70	67.70	-1	173	-0.58%
2020/11/09	0	0.00	0.2	60.30	60.90	-0.2	169	-0.10%
2020/11/04	0	0.00	1	59.50	60.20	-1	171	-0.58%
2020/11/03	0	0.00	2	57.85	58.50	-2	167	-1.19%
2020/10/26	0	0.00	3	56.80	56.60	-3	153	-1.96%
2020/09/16	0	0.00	2	59.80	59.70	-2	249	-0.80%
2020/09/15	0	0.00	2	58.90	58.80	-2	248	-0.80%
2020/08/19	0	0.00	15	59.03	59.00	-15	303	-4.94%
2020/08/14	1	61.60	1	63.20	62.10	0	317	0.00%
2020/07/28	4	63.00	0	0.00	60.00	4	503	0.79%
2020/07/22	1	64.30	0	0.00	63.50	1	592	0.17%
2020/07/20	1	62.50	0	0.00	64.00	1	596	0.17%
2020/07/07	1	69.40	0	0.00	68.50	1	715	0.14%
2020/06/17	0	0.00	1	66.90	67.10	-1	765	-0.13%
2020/06/08	2	70.30	1	72.00	69.50	1	836	0.12%
2020/06/05	0	0.00	1	72.00	72.00	-1	857	-0.12%
2020/06/03	1	68.30	0	0.00	67.90	1	850	0.12%
2020/05/25	1	70.00	0	0.00	69.10	1	941	0.11%
2020/05/12	3	74.63	0	0.00	73.20	3	1,207	0.25%
2020/05/06	0	0.00	1	77.50	76.00	-1	1,244	-0.08%
2020/05/04	0	0.00	1	73.70	77.40	-1	1,222	-0.08%
2020/04/30	1	74.30	3	71.80	74.00	-2	1,156	-0.17%
2020/04/28	16	74.39	14	73.70	72.00	2	1,141	0.18%
2020/04/27	1	68.80	0	0.00	70.90	1	1,095	0.09%
2020/04/21	0	0.00	10	65.24	65.50	-10	1,254	-0.80%
2020/04/14	3	68.37	3	68.50	68.80	0	1,237	0.00%
2020/04/13	1	65.00	1	65.50	66.70	0	1,189	0.00%
2020/04/09	10	61.50	0	0.00	59.30	10	1,175	0.85%
2020/04/07	1	59.50	1	59.80	59.00	0	1,176	0.00%
2020/03/26	0	0.00	6	55.50	58.50	-6	1,215	-0.49%
2020/03/23	0	0.00	2	45.75	46.70	-2	1,249	-0.16%
2020/03/20	3	47.33	2	47.60	48.00	1	1,301	0.08%
2020/03/19	0	0.00	3	43.65	43.65	-3	1,311	-0.23%
2020/03/18	3	55.00	0	0.00	48.50	3	1,346	0.22%
2020/03/17	2	55.80	4	55.13	53.70	-2	1,383	-0.14%
2020/03/16	0	0.00	1	65.10	59.50	-1	1,461	-0.07%
2020/03/13	5	63.60	2	62.70	65.60	3	1,686	0.18%
2020/03/11	2	75.80	1	72.70	71.90	1	1,712	0.06%
2020/03/06	0	0.00	2	75.00	73.70	-2	1,831	-0.11%
2020/03/04	2	77.20	1	77.80	77.10	1	1,944	0.05%
2020/03/03	2	75.50	0	0.00	76.60	2	1,980	0.10%
2020/02/27	0	0.00	26	72.99	70.80	-26	2,099	-1.24%
2020/02/26	6	77.17	0	0.00	75.10	6	2,184	0.27%
2020/02/25	1	77.00	1	76.60	76.60	0	2,311	0.00%
2020/02/24	1	78.90	14	78.68	78.20	-13	2,475	-0.53%
2020/02/21	3	78.50	1	78.80	78.20	2	2,532	0.08%
2020/02/20	13	80.90	1	80.10	79.00	12	2,618	0.46%
2020/02/19	12	78.11	1	78.30	78.90	11	2,728	0.40%
2020/02/18	5	78.64	2	78.80	76.50	3	2,869	0.10%
2020/02/14	4	78.63	2	77.60	78.10	2	3,087	0.06%
2020/02/13	1	80.40	1	76.70	77.40	0	3,075	0.00%
2020/02/12	3	75.80	4	75.38	77.70	-1	3,026	-0.03%
2020/02/05	2	69.00	1	69.40	66.50	1	3,140	0.03%
2020/01/20	0	0.00	1	74.00	73.40	-1	3,381	-0.03%
2020/01/17	11	76.29	0	0.00	75.20	11	3,415	0.32%
2020/01/16	3	73.70	3	72.37	73.90	0	3,381	0.00%
2020/01/15	12	74.50	2	74.40	73.20	10	3,366	0.30%
2020/01/14	1	68.90	0	0.00	69.90	1	3,296	0.03%
2020/01/10	0	0.00	10	61.60	61.80	-10	3,362	-0.30%
2019/12/31	2	71.40	0	0.00	71.50	2	3,296	0.06%
2019/12/27	1	73.30	2	73.05	72.60	-1	3,277	-0.03%
2019/12/26	1	73.40	1	72.80	72.60	0	3,268	0.00%
2019/12/25	0	0.00	1	71.50	72.20	-1	3,250	-0.03%
2019/12/23	1	72.70	1	73.00	74.20	0	3,215	0.00%
2019/12/18	2	80.10	0	0.00	79.00	2	3,145	0.06%
2019/12/17	12	80.48	11	79.86	80.30	1	3,125	0.03%
2019/12/16	0	0.00	17	81.91	82.00	-17	3,072	-0.55%
2019/12/13	13	82.82	2	83.85	83.20	11	3,051	0.36%
2019/12/12	6	83.10	6	83.03	82.00	0	3,004	0.00%
2019/12/11	5	83.12	4	83.28	82.50	1	2,956	0.03%
2019/12/10	7	89.26	23	88.86	89.00	-16	2,862	-0.56%
2019/12/09	5	82.14	3	82.87	83.80	2	2,625	0.08%
2019/12/06	15	82.47	5	82.78	82.20	10	2,600	0.38%
2019/12/05	7	82.76	8	83.96	81.80	-1	2,562	-0.04%
2019/12/04	2	81.05	2	81.40	81.00	0	2,473	0.00%
2019/12/03	7	83.49	2	82.35	82.50	5	2,454	0.20%
2019/12/02	5	81.14	27	80.08	83.90	-22	2,393	-0.92%
2019/11/29	5	79.94	4	79.75	79.40	1	2,290	0.04%
2019/11/28	5	82.28	4	82.20	81.10	1	2,257	0.04%
2019/11/27	26	81.50	6	81.53	82.40	20	2,186	0.91%
2019/11/26	6	80.50	4	80.60	79.80	2	2,121	0.09%
2019/11/25	14	81.90	11	81.97	82.60	3	2,032	0.15%
2019/11/22	21	82.33	3	82.43	79.00	18	1,935	0.93%
2019/11/21	2	77.15	2	78.20	78.50	0	1,797	0.00%
2019/11/20	12	74.61	2	73.80	72.00	10	1,619	0.62%
2019/11/19	1	80.90	1	81.50	79.00	0	1,538	0.00%
2019/11/18	1	85.50	0	0.00	86.80	1	1,436	0.07%
2019/11/15	5	75.00	2	78.00	81.00	3	1,287	0.23%
2019/11/14	3	73.07	2	71.95	73.90	1	1,121	0.09%
2019/11/13	1	67.50	2	67.15	68.20	-1	950	-0.11%
2019/11/12	0	0.00	1	62.00	62.00	-1	835	-0.12%
2019/11/11	0	0.00	1	62.50	60.50	-1	818	-0.12%
2019/11/06	1	62.60	1	63.00	61.20	0	710	0.00%
2019/11/05	1	59.30	22	59.41	59.30	-21	622	-3.37%
2019/11/04	2	61.05	1	60.20	60.60	1	595	0.17%
2019/11/01	2	60.00	3	59.17	60.90	-1	557	-0.18%
2019/10/31	23	57.89	0	0.00	59.50	23	497	4.62%
2019/10/30	1	52.80	3	52.57	54.50	-2	403	-0.50%
2019/10/24	5	43.10	3	44.13	44.10	2	207	0.96%
2019/10/22	0	0.00	2	43.00	42.40	-2	168	-1.19%
2019/10/21	1	43.95	3	42.85	42.85	-2	153	-1.31%
2019/10/18	1	40.60	0	0.00	41.10	1	97	1.02%
2019/08/02	3	36.45	0	0.00	36.80	3	38	7.85%
2019/01/30	0	0.00	1	38.95	38.95	-1	141	-0.71%
2019/01/29	0	0.00	1	39.05	39.05	-1	141	-0.71%
2019/01/17	1	42.30	2	42.50	41.90	-1	130	-0.76%
2019/01/16	2	40.10	0	0.00	41.90	2	119	1.67%
2019/01/14	0	0.00	3	38.30	38.00	-3	111	-2.70%
2019/01/11	0	0.00	5	38.46	38.40	-5	109	-4.55%
2019/01/10	1	38.40	1	38.95	38.55	0	108	0.00%
2019/01/09	2	38.80	2	39.25	38.80	0	107	0.00%
2019/01/08	6	38.77	0	0.00	38.75	6	106	5.65%
2019/01/07	2	39.20	0	0.00	39.20	2	105	1.90%
2018/12/24	0	0.00	1	41.10	41.55	-1	78	-1.28%
2018/12/22	2	44.75	0	0.00	43.25	2	71	2.80%
2018/11/26	0	0.00	4	35.50	35.65	-4	17	-22.73%
2018/11/16	0	0.00	2	37.55	37.15	-2	12	-16.23%