精誠 (6214)-土銀-花蓮券商分點個股進出

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

精誠

(6214)

可現股當沖

股價
135.0
漲跌
▼1.5
漲幅
-1.10%
成交量
735張
產業
上市資訊服務類股
433人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

精誠 (6214)籌碼相關－土銀-花蓮券商分點個股進出

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

土銀-花蓮券商分點個股進出
土銀-花蓮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
2024/11/06	0	0.00	2	141.00	142.00	-2	604	-0.33%
2024/11/01	0	0.00	1	134.00	135.00	-1	616	-0.16%
2024/10/29	1	133.00	0	0.00	133.00	1	602	0.17%
2024/09/16	0	0.00	1	128.50	129.50	-1	783	-0.13%
2024/09/09	1	115.50	0	0.00	119.00	1	819	0.12%
2024/08/16	0	0.00	0.1	117.50	117.00	-0.1	922	-0.01%
2024/08/15	2	118.00	0	0.00	117.00	2	927	0.22%
2024/07/23	0.1	124.50	0	0.00	125.00	0.1	984	0.01%
2024/07/17	1	131.00	0	0.00	130.00	1	994	0.10%
2024/07/10	15	123.93	0	0.00	123.50	15	941	1.59%
2024/07/08	0	0.00	4	121.00	121.50	-4	925	-0.43%
2024/07/04	3	121.50	0	0.00	122.00	3	947	0.32%
2024/07/03	0	0.00	1	123.50	121.50	-1	939	-0.11%
2024/07/02	2	122.50	0	0.00	121.50	2	923	0.22%
2024/06/28	0	0.00	6	123.25	124.50	-6	895	-0.67%
2024/06/27	6	123.75	0	0.00	124.00	6	879	0.68%
2024/06/26	1	127.50	0	0.00	127.50	1	856	0.12%
2024/06/25	6	127.00	0	0.00	129.00	6	857	0.70%
2024/06/24	0	0.00	1	131.50	132.00	-1	827	-0.12%
2024/06/21	0	0.00	4	134.00	135.50	-4	816	-0.49%
2024/06/19	1	136.00	2	137.00	139.00	-1	828	-0.12%
2024/06/18	0	0.00	2	130.00	130.00	-2	783	-0.26%
2024/06/17	0	0.00	1	127.50	127.00	-1	781	-0.13%
2024/06/13	1	128.00	1	128.50	128.00	0	819	0.00%
2024/06/11	5	127.70	0	0.00	127.00	5	850	0.59%
2024/05/13	7	122.36	0	0.00	122.50	7	846	0.83%
2024/05/09	12	124.13	0	0.00	123.00	12	835	1.44%
2024/05/08	0	0.00	1	132.50	133.00	-1	813	-0.12%
2024/05/07	0	0.00	1	129.00	127.50	-1	787	-0.13%
2024/05/03	0	0.00	4	125.00	124.00	-4	767	-0.52%
2024/04/24	0	0.00	0.2	124.00	124.50	-0.2	769	-0.02%
2024/04/01	1	119.00	0	0.00	118.50	1	831	0.12%
2024/03/22	1	122.00	2	125.50	122.00	-1	833	-0.12%
2024/03/15	1	115.00	0	0.00	116.00	1	753	0.13%
2024/02/02	0	0.00	1	115.00	115.50	-1	663	-0.15%
2024/01/31	0	0.00	10	114.50	115.50	-10	664	-1.51%
2024/01/30	10	114.00	2	114.00	114.50	8	653	1.22%
2024/01/26	1	113.00	0	0.00	113.00	1	666	0.15%
2024/01/25	0	0.00	1	115.00	115.00	-1	670	-0.15%
2024/01/24	1	114.00	0	0.00	114.00	1	670	0.15%
2024/01/11	0	0.00	1	114.00	115.00	-1	654	-0.15%
2024/01/05	1	117.00	0	0.00	116.00	1	639	0.16%
2023/12/14	0	0.00	1	110.00	110.50	-1	573	-0.17%
2023/09/15	0	0.00	3	107.00	107.50	-3	2,118	-0.14%
2023/09/12	0	0.00	2	103.50	105.50	-2	2,378	-0.08%
2023/08/24	5	112.50	0	0.00	113.00	5	3,022	0.17%
2023/08/15	0	0.00	5	109.00	109.00	-5	3,184	-0.16%
2023/08/14	0	0.00	5	106.50	106.00	-5	3,304	-0.15%
2023/08/11	0	0.00	5	110.00	109.50	-5	3,336	-0.15%
2023/08/08	0	0.00	1	113.50	113.50	-1	3,388	-0.03%
2023/08/04	1	115.50	4	114.25	116.00	-3	3,376	-0.09%
2023/08/02	13	112.73	2	113.50	111.00	11	3,367	0.33%
2023/08/01	2	112.50	0	0.00	112.50	2	3,403	0.06%
2023/07/31	2.2	117.70	2	116.00	117.50	0.2	3,353	0.00%
2023/07/28	0	0.00	2	110.00	112.50	-2	3,220	-0.06%
2023/07/27	2	112.75	1	115.00	112.50	1	3,182	0.03%
2023/07/26	1	119.00	1	113.00	111.00	0	3,086	0.00%
2023/07/25	4	116.00	0	0.00	118.00	4	2,854	0.14%
2023/07/24	5	108.30	0	0.00	107.50	5	2,701	0.19%
2023/07/18	3	107.00	0	0.00	106.50	3	2,489	0.12%
2023/06/21	1	109.50	1	109.00	108.50	0	2,177	0.00%
2023/06/20	0	0.00	4	115.50	116.00	-4	2,124	-0.19%
2023/06/15	1	110.00	1	111.00	112.00	0	1,879	0.00%
2023/06/14	2	107.00	2	107.00	108.00	0	1,799	0.00%
2023/06/12	0	0.00	2	101.00	100.50	-2	1,659	-0.12%
2023/06/09	1	99.20	0	0.00	99.50	1	1,624	0.06%
2023/06/07	2	101.50	0	0.00	101.50	2	1,583	0.13%
2023/06/05	0	0.00	1	101.00	102.00	-1	1,511	-0.07%
2023/06/02	0	0.00	31	103.23	110.00	-31	1,283	-2.41%
2023/05/30	1	99.00	0	0.00	98.80	1	1,170	0.09%
2023/05/29	1	101.00	20	101.25	101.00	-19	1,133	-1.68%
2023/05/19	0	0.00	5	95.40	94.80	-5	943	-0.53%
2023/05/18	0	0.00	2.3	100.61	98.00	-2.3	881	-0.26%
2023/05/17	0	0.00	5	94.10	94.00	-5	744	-0.67%
2023/05/15	0	0.00	3	93.10	91.20	-3	654	-0.46%
2023/05/11	0	0.00	1	92.00	89.70	-1	586	-0.17%
2023/05/09	0	0.00	1	90.20	90.00	-1	540	-0.18%
2023/05/08	10	88.60	9	89.42	89.30	1	488	0.20%
2023/05/04	0	0.00	6.1	85.71	85.40	-6.1	373	-1.63%
2023/05/02	0	0.00	1	82.50	82.80	-1	327	-0.31%
2023/04/26	1	78.80	0	0.00	79.80	1	324	0.31%
2023/04/25	6	80.18	2	80.50	79.00	4	322	1.24%
2023/04/21	5	78.90	0	0.00	78.80	5	321	1.55%
2023/04/20	7	81.00	0	0.00	80.30	7	321	2.18%
2023/04/19	0	0.00	1	81.60	81.20	-1	319	-0.31%
2023/04/18	2	82.10	0	0.00	81.70	2	316	0.63%
2023/04/17	1	81.60	1.1	82.28	82.10	-0.1	310	-0.03%
2023/04/10	0	0.00	1	79.80	80.30	-1	291	-0.34%
2023/03/21	0	0.00	4	79.15	79.60	-4	400	-1.00%
2023/01/05	1	71.20	0	0.00	71.30	1	504	0.20%
2022/12/22	0	0.00	2	69.70	70.20	-2	474	-0.42%
2022/12/01	0	0.00	0.1	69.70	70.10	-0.1	358	-0.02%
2022/11/29	0.1	68.20	0	0.00	68.50	0.1	351	0.02%
2022/11/24	1	68.00	1	67.80	68.00	0	348	0.00%
2022/11/09	0	0.00	1	66.70	66.50	-1	317	-0.31%
2022/10/28	1	65.80	0	0.00	65.10	1	271	0.37%
2022/10/27	0	0.00	1	66.70	67.00	-1	256	-0.39%
2022/10/25	1	65.80	1.2	66.66	66.20	-0.2	247	-0.07%
2022/10/21	0	0.00	6.5	64.25	64.80	-6.5	232	-2.79%
2022/10/20	1	65.80	0	0.00	63.60	1	222	0.45%
2022/10/17	0	0.00	1	66.70	67.00	-1	172	-0.58%
2022/10/11	1	65.80	0	0.00	65.60	1	138	0.72%
2022/08/04	3	71.20	6	71.28	71.50	-3	202	-1.48%
2022/07/28	0	0.00	1	73.90	73.70	-1	201	-0.50%
2022/07/21	0	0.00	2	72.60	72.60	-2	217	-0.92%
2022/07/20	1	72.00	0	0.00	72.00	1	217	0.46%
2022/07/15	5	72.12	0	0.00	71.80	5	219	2.28%
2022/07/12	7	71.20	0	0.00	71.70	7	218	3.20%
2022/07/01	2	70.50	0	0.00	70.40	2	231	0.86%
2022/06/23	0	0.00	0.1	72.00	71.50	-0.1	231	-0.03%
2022/06/21	1	75.80	0	0.00	75.90	1	222	0.45%
2022/06/20	0.1	75.60	0	0.00	75.20	0.1	219	0.04%
2022/06/17	2	76.40	0	0.00	75.70	2	219	0.91%
2022/06/16	4	77.83	0	0.00	77.50	4	202	1.97%
2022/06/02	0	0.00	1	79.30	78.80	-1	236	-0.42%
2022/05/18	0	0.00	1	78.00	77.70	-1	291	-0.34%
2022/05/16	0	0.00	0.1	78.00	77.30	-0.1	310	-0.03%
2022/05/12	1.1	75.65	0	0.00	75.00	1.1	325	0.33%
2022/04/29	1	79.90	0	0.00	80.70	1	327	0.31%
2022/04/28	0	0.00	1	79.80	79.90	-1	328	-0.30%
2022/04/27	0.1	80.30	2	80.30	79.80	-1.9	325	-0.59%
2022/04/25	1	80.80	0	0.00	80.60	1	317	0.31%
2022/04/22	2	81.50	0	0.00	81.80	2	316	0.63%
2022/04/20	0	0.00	0.1	81.90	81.50	-0.1	316	-0.02%
2022/04/19	10	81.74	0	0.00	81.50	10	317	3.15%
2022/04/18	35	81.57	0	0.00	81.20	35	319	10.97%
2022/04/12	0.1	80.50	0	0.00	80.20	0.1	311	0.02%
2022/03/29	0	0.00	1	80.70	80.60	-1	302	-0.33%
2022/03/23	0	0.00	1	80.40	80.60	-1	313	-0.32%
2022/03/11	0	0.00	2	81.40	81.50	-2	302	-0.66%
2022/03/09	1	80.50	0	0.00	80.80	1	301	0.33%
2022/03/03	0.1	83.00	0	0.00	82.70	0.1	288	0.03%
2022/02/25	3	82.23	0	0.00	82.40	3	288	1.04%
2022/02/21	1	83.30	0	0.00	83.50	1	276	0.36%
2022/02/17	3	83.40	0	0.00	83.40	3	272	1.10%
2022/02/16	1	83.50	0	0.00	83.50	1	265	0.38%
2022/02/14	18	84.10	0	0.00	84.10	18	247	7.27%
2022/02/09	2	84.35	0	0.00	84.30	2	247	0.81%
2021/12/16	3	83.63	0	0.00	83.60	3	251	1.19%
2021/11/30	0	0.00	40	85.69	85.50	-40	227	-17.55%
2021/11/26	3	85.80	0	0.00	85.60	3	224	1.34%
2021/11/23	2	86.30	0	0.00	86.40	2	221	0.90%
2021/10/28	5	86.40	0	0.00	86.30	5	217	2.30%
2021/08/20	8	84.00	0	0.00	84.20	8	439	1.82%
2021/08/12	3	85.90	0	0.00	86.10	3	446	0.67%
2021/07/23	2	87.60	0.5	87.40	87.40	1.5	529	0.28%
2021/07/22	4	87.75	0	0.00	87.90	4	528	0.76%
2021/07/16	1	86.00	1	86.00	86.00	0	520	0.00%
2021/07/14	1	89.80	0	0.00	89.90	1	491	0.20%
2021/07/12	0	91.50	0	0.00	91.50	0	470	0.00%
2021/07/07	0	0.00	7	91.50	91.50	-7	456	-1.53%
2021/07/06	0	0.00	2	91.30	91.40	-2	455	-0.44%
2021/07/02	7	90.07	0	0.00	90.10	7	448	1.56%
2021/06/25	0	0.00	1	89.70	89.40	-1	447	-0.22%
2021/06/23	1.9	87.41	0	0.00	87.60	1.9	443	0.43%
2021/06/22	1	87.60	0	0.00	87.60	1	446	0.22%
2021/06/21	2	88.20	0	0.00	87.90	2	446	0.45%
2021/06/16	59	88.66	0	0.00	88.60	59	470	12.53%
2021/06/09	31	87.67	0	0.00	87.50	31	491	6.31%
2021/05/14	0	0.00	8	87.90	88.00	-8	521	-1.54%
2021/04/21	0	0.00	1	91.10	91.20	-1	489	-0.20%
2021/04/19	40	91.00	1	91.20	91.00	39	486	8.02%
2021/04/15	10	87.70	0	0.00	87.90	10	480	2.08%
2021/04/07	3	87.20	0	0.00	87.20	3	485	0.62%
2021/04/06	2	87.50	0	0.00	87.50	2	484	0.41%
2021/03/17	2	87.50	0	0.00	87.20	2	551	0.36%
2021/03/16	7	87.29	0	0.00	87.40	7	555	1.26%
2021/03/08	0	0.00	7	86.50	86.10	-7	549	-1.27%
2021/03/03	5	85.00	0	0.00	86.00	5	549	0.91%
2021/03/02	10	86.10	0	0.00	85.60	10	549	1.82%
2021/02/24	0	0.00	1	86.90	86.40	-1	547	-0.18%
2021/02/19	0	0.00	1	86.20	86.00	-1	539	-0.19%
2021/02/17	0	0.00	5	85.30	86.80	-5	532	-0.94%
2021/02/04	1	83.60	0	0.00	84.20	1	525	0.19%
2021/01/29	0	0.00	10	84.00	83.90	-10	522	-1.91%
2021/01/28	0	0.00	2	84.30	84.00	-2	515	-0.39%
2021/01/25	2	84.35	0	0.00	84.50	2	502	0.40%
2021/01/14	1	86.50	0	0.00	86.40	1	461	0.22%
2021/01/11	0	0.00	1	87.90	87.50	-1	444	-0.23%
2021/01/07	1	86.70	0	0.00	86.70	1	432	0.23%
2021/01/06	1	87.00	0	0.00	87.30	1	426	0.23%
2021/01/05	1	87.30	0	0.00	87.90	1	417	0.24%
2021/01/04	11	87.88	2	88.00	87.90	9	421	2.14%
2020/12/29	10	87.30	0	0.00	87.40	10	416	2.40%
2020/12/17	0	0.00	2	87.40	87.10	-2	379	-0.53%
2020/12/16	0	0.00	1	87.00	87.50	-1	353	-0.28%
2020/12/07	0	0.00	2	84.55	85.00	-2	322	-0.62%
2020/12/04	2	84.50	0	0.00	84.10	2	324	0.62%
2020/10/30	5	81.00	0	0.00	81.00	5	569	0.88%
2020/10/22	0	0.00	1	82.30	82.50	-1	605	-0.17%
2020/10/16	2	81.60	0	0.00	81.40	2	639	0.31%
2020/10/15	4	81.85	0	0.00	81.60	4	660	0.61%
2020/10/12	1	81.10	0	0.00	81.80	1	709	0.14%
2020/09/25	11	81.26	0	0.00	81.50	11	948	1.16%
2020/09/24	1	81.80	0	0.00	81.60	1	971	0.10%
2020/09/08	2	83.30	0	0.00	83.50	2	1,167	0.17%
2020/09/04	2	84.70	0	0.00	84.50	2	1,171	0.17%
2020/09/02	2	85.70	0	0.00	85.50	2	1,178	0.17%
2020/08/24	0	0.00	2	87.60	87.70	-2	1,195	-0.17%
2020/08/21	0	0.00	2	84.60	84.40	-2	1,156	-0.17%
2020/08/20	2	81.50	0	0.00	82.60	2	1,144	0.17%
2020/08/11	0	0.00	5	83.70	83.50	-5	1,092	-0.46%
2020/07/28	1	79.60	1	80.50	80.50	0	1,107	0.00%
2020/07/27	5	81.00	1	80.90	80.00	4	1,101	0.36%
2020/07/22	1	82.60	5	82.20	82.20	-4	1,105	-0.36%
2020/07/21	1	84.00	0	0.00	82.70	1	1,098	0.09%
2020/07/20	5	83.30	0	0.00	83.30	5	1,080	0.46%
2020/07/16	0	0.00	1	81.20	80.80	-1	1,057	-0.09%
2020/07/15	0	0.00	5	81.20	81.20	-5	1,057	-0.47%
2020/07/14	1	81.10	0	0.00	80.90	1	1,060	0.09%
2020/07/13	2	83.50	0	0.00	83.10	2	1,044	0.19%
2020/07/10	0.6	88.30	0	0.00	88.30	0.6	1,005	0.06%
2020/07/07	2	87.00	4	88.00	87.80	-2	919	-0.22%
2020/07/06	0	0.00	22	86.72	87.10	-22	898	-2.45%
2020/07/03	0	0.00	30	85.50	85.20	-30	873	-3.44%
2020/07/02	0	0.00	40	83.75	84.10	-40	853	-4.69%
2020/06/30	1	81.50	0	0.00	81.30	1	839	0.12%
2020/06/29	6	81.08	0	0.00	81.30	6	840	0.71%
2020/06/22	2	80.20	0	0.00	80.30	2	813	0.25%
2020/06/16	0	0.00	2	80.70	80.20	-2	744	-0.27%
2020/06/11	2	80.90	0	0.00	80.10	2	786	0.25%
2020/06/08	0	0.00	1	81.50	81.90	-1	838	-0.12%
2020/06/05	0	0.00	1	80.50	80.70	-1	829	-0.12%
2020/05/11	1	78.40	0	0.00	78.30	1	857	0.12%
2020/05/08	8	78.76	0	0.00	78.40	8	841	0.95%
2020/04/27	0	0.00	3	82.00	80.90	-3	873	-0.34%
2020/04/21	1	78.10	0	0.00	78.00	1	933	0.11%
2020/04/15	2	77.00	0	0.00	79.20	2	900	0.22%
2020/04/06	0	0.00	2	74.90	75.40	-2	855	-0.23%
2020/03/24	0	0.00	1	73.00	71.80	-1	792	-0.13%
2020/03/23	10	71.40	1	71.70	71.00	9	779	1.15%
2020/03/20	0	0.00	1	72.40	71.80	-1	771	-0.13%
2020/03/13	6	71.40	0	0.00	74.40	6	671	0.89%
2020/03/12	7	76.79	0	0.00	75.50	7	643	1.09%
2020/03/09	5	78.82	0	0.00	78.60	5	592	0.84%
2020/03/06	1	80.00	0	0.00	80.20	1	586	0.17%
2020/03/03	1	81.00	0	0.00	81.00	1	584	0.17%
2020/03/02	0	0.00	1	80.80	80.10	-1	575	-0.17%
2020/02/27	1	79.00	0	0.00	79.40	1	555	0.18%
2020/02/24	1	79.40	0	0.00	79.50	1	546	0.18%
2020/02/21	2	80.30	0	0.00	80.00	2	543	0.37%
2020/01/31	0	0.00	1	80.50	81.00	-1	499	-0.20%
2020/01/09	0	0.00	5	74.50	74.30	-5	369	-1.35%
2020/01/07	0	0.00	2	74.30	74.50	-2	369	-0.54%
2020/01/06	5	74.60	0	0.00	74.50	5	372	1.34%
2019/12/31	0	0.00	3	75.50	75.50	-3	369	-0.81%
2019/12/27	2	75.40	0	0.00	75.40	2	368	0.54%
2019/12/24	0	0.00	2	75.10	75.20	-2	374	-0.53%
2019/12/23	0	0.00	2	75.10	75.00	-2	375	-0.53%
2019/12/20	0	0.00	2	75.00	74.90	-2	378	-0.53%
2019/12/19	0	0.00	3	74.80	74.70	-3	380	-0.79%
2019/12/13	1	74.60	0	0.00	74.60	1	377	0.27%
2019/12/03	2	73.80	0	0.00	74.20	2	388	0.51%
2019/11/25	5	76.40	0	0.00	75.60	5	378	1.32%
2019/11/21	0	0.00	1	75.50	75.60	-1	371	-0.27%
2019/11/20	1	76.30	1	76.10	75.70	0	370	0.00%
2019/11/19	0	0.00	1	75.50	75.70	-1	368	-0.27%
2019/11/07	5	74.60	0	0.00	74.10	5	365	1.37%
2019/10/18	0	0.00	10	73.60	74.20	-10	372	-2.69%
2019/10/17	1	72.90	0	0.00	73.60	1	368	0.27%
2019/10/09	1	72.70	3	72.50	72.50	-2	384	-0.52%
2019/10/08	2	72.75	0	0.00	72.60	2	394	0.51%
2019/10/07	2	72.65	0	0.00	72.60	2	417	0.48%
2019/10/04	1	72.60	0	0.00	72.50	1	448	0.22%
2019/10/02	10	72.60	0	0.00	72.60	10	465	2.15%
2019/10/01	0	0.00	2	73.30	73.00	-2	471	-0.42%
2019/09/26	2	73.60	0	0.00	73.60	2	478	0.42%
2019/09/25	0	0.00	3	73.70	73.40	-3	481	-0.62%
2019/09/18	1	73.00	0	0.00	72.90	1	510	0.20%
2019/09/12	2	72.90	0	0.00	72.80	2	529	0.38%
2019/09/11	2	72.50	0	0.00	73.80	2	529	0.38%
2019/09/03	0	0.00	6	72.82	72.80	-6	560	-1.07%
2019/08/29	1	71.80	0	0.00	71.90	1	579	0.17%
2019/08/19	5	72.50	0	0.00	72.30	5	697	0.72%
2019/08/15	2	73.15	0	0.00	72.80	2	751	0.27%
2019/08/07	0	0.00	5	72.20	72.70	-5	802	-0.62%
2019/08/06	6	69.78	0	0.00	71.90	6	811	0.74%
2019/08/02	3	71.80	0	0.00	71.90	3	844	0.36%
2019/07/31	0	0.00	3	72.60	73.60	-3	839	-0.36%
2019/07/25	11	71.72	0	0.00	71.90	11	880	1.25%
2019/07/24	3	72.20	0	0.00	71.60	3	873	0.34%
2019/07/15	0	0.00	3	74.50	74.50	-3	838	-0.36%
2019/07/12	0	0.00	0.5	74.90	75.30	-0.5	840	-0.06%
2019/07/10	0	0.00	5	77.50	77.30	-5	811	-0.62%
2019/07/09	0	0.00	1	76.90	76.80	-1	785	-0.13%
2019/07/04	0	0.00	1	77.00	76.90	-1	774	-0.13%
2019/06/27	0	0.00	5	76.30	77.00	-5	768	-0.65%
2019/06/21	0	0.00	2	75.30	75.30	-2	766	-0.26%
2019/06/18	1	73.50	0	0.00	74.70	1	779	0.13%
2019/06/06	1	73.20	0	0.00	73.10	1	841	0.12%
2019/06/05	3	73.47	0	0.00	73.40	3	839	0.36%
2019/06/04	19	74.34	0	0.00	73.60	19	834	2.28%
2019/06/03	1	76.20	0	0.00	76.30	1	817	0.12%
2019/05/31	0	0.00	2	74.80	75.00	-2	804	-0.25%
2019/05/30	2	72.65	0	0.00	73.20	2	787	0.25%
2019/05/24	0	0.00	1	74.60	74.40	-1	757	-0.13%
2019/05/23	1	74.90	0	0.00	74.90	1	747	0.13%
2019/05/22	0	0.00	2	74.25	74.40	-2	736	-0.27%
2019/05/21	0	0.00	1	72.90	72.90	-1	703	-0.14%
2019/05/15	3	72.90	1	73.00	72.00	2	663	0.30%
2019/05/14	4	69.30	6	70.00	71.60	-2	642	-0.31%
2019/05/13	4	70.20	0	0.00	70.20	4	630	0.63%
2019/05/10	4	70.28	0	0.00	70.00	4	629	0.64%
2019/05/07	6	69.90	0	0.00	69.90	6	600	1.00%
2019/05/03	0	0.00	7.7	69.56	69.50	-7.7	592	-1.29%
2019/04/19	0	0.00	1	66.90	66.80	-1	564	-0.18%
2019/04/16	5	67.60	0	0.00	68.00	5	550	0.91%
2019/03/29	0	0.00	1	67.80	67.90	-1	500	-0.20%
2019/03/28	0	0.00	2	67.40	67.40	-2	488	-0.41%
2019/03/19	0	0.00	1.5	66.00	66.10	-1.5	427	-0.35%
2019/03/15	0	0.00	5	64.90	65.00	-5	415	-1.20%
2019/02/22	5	65.24	0	0.00	65.10	5	278	1.79%
2019/02/13	1	64.70	0	0.00	65.00	1	259	0.39%
2019/02/12	4	64.78	0	0.00	65.00	4	267	1.50%
2019/02/11	2	64.30	0	0.00	65.00	2	267	0.75%
2019/01/30	0	0.00	1	64.50	64.60	-1	264	-0.38%
2019/01/07	1	62.10	0	0.00	62.10	1	246	0.41%
2018/11/09	12	61.07	0	0.00	61.90	12	356	3.37%
2018/11/06	0	0.00	1	64.50	64.60	-1	357	-0.28%
2018/11/02	0	0.00	5	62.34	62.80	-5	361	-1.38%
2018/10/30	1	60.60	0	0.00	60.70	1	362	0.28%
2018/10/25	1	60.80	0	0.00	61.30	1	369	0.27%
2018/10/24	2	61.40	0	0.00	61.30	2	367	0.54%
2018/10/23	5	62.20	0	0.00	61.70	5	366	1.36%
2018/10/22	1	61.90	0	0.00	62.40	1	369	0.27%
2018/10/19	1	62.30	0	0.00	62.30	1	369	0.27%
2018/10/05	1	63.30	0	0.00	62.50	1	396	0.25%
2018/09/26	1	64.20	0	0.00	64.30	1	429	0.23%
2018/09/17	0	0.00	1	64.80	64.80	-1	465	-0.22%
2018/09/11	1	63.60	0	0.00	63.70	1	463	0.22%
2018/09/10	5.3	63.20	0	0.00	63.60	5.3	464	1.13%
2018/09/07	7	63.51	0	0.00	63.40	7	461	1.52%
2018/09/06	8.2	64.42	0	0.00	64.20	8.2	457	1.79%
2018/09/05	11	65.13	0	0.00	64.90	11	457	2.40%
2018/09/04	5	65.18	0	0.00	65.70	5	456	1.10%
2018/09/03	4	64.95	0	0.00	64.90	4	459	0.87%
2018/08/31	13.4	64.79	0	0.00	64.80	13.4	463	2.88%
2018/08/29	1	65.00	0	0.00	65.10	1	478	0.21%
2018/08/28	0	0.00	5	64.48	64.40	-5	480	-1.04%
2018/08/24	1	63.00	0	0.00	63.60	1	528	0.19%
2018/08/22	2	64.00	0	0.00	63.80	2	572	0.35%
2018/08/15	1	63.10	0	0.00	62.60	1	575	0.17%
2018/08/14	2	63.10	0	0.00	63.30	2	573	0.35%
2018/08/13	2	63.10	0	0.00	63.20	2	571	0.35%
2018/08/10	0	0.00	6	63.43	63.50	-6	563	-1.06%
2018/08/08	0.8	62.00	0	0.00	61.80	0.8	547	0.14%
2018/08/03	1.2	62.10	0	0.00	61.90	1.2	553	0.22%
2018/08/02	1.7	62.28	0	0.00	61.90	1.7	554	0.30%
2018/08/01	14.5	62.28	0	0.00	62.20	14.5	563	2.57%
2018/07/31	2	62.15	0	0.00	62.30	2	562	0.36%
2018/07/30	2	62.00	0	0.00	62.00	2	562	0.36%
2018/07/27	1.1	62.20	0	0.00	62.20	1.1	567	0.19%
2018/07/26	5	62.00	0	0.00	61.90	5	565	0.88%
2018/07/23	3	61.50	0	0.00	61.20	3	568	0.53%
2018/07/20	2	61.70	2	61.80	61.70	0	568	0.00%
2018/07/18	7	62.00	0	0.00	62.10	7	577	1.21%
2018/07/13	1	66.80	5	66.82	66.90	-4	569	-0.70%
2018/07/11	0	0.00	7	66.59	66.60	-7	539	-1.30%
2018/07/10	0	0.00	1	66.00	66.10	-1	542	-0.18%
2018/07/06	0	0.00	2	65.30	65.30	-2	535	-0.37%
2018/07/05	0	0.00	1	65.90	65.00	-1	532	-0.19%
2018/07/04	12	65.80	0	0.00	65.80	12	545	2.20%
2018/06/29	0	0.00	2	65.75	65.90	-2	556	-0.36%
2018/06/21	0	0.00	2	66.75	66.70	-2	631	-0.32%
2018/06/15	2	66.20	0	0.00	66.30	2	663	0.30%
2018/06/14	0.2	66.30	0	0.00	66.30	0.2	669	0.03%
2018/06/12	1	66.40	0	0.00	66.80	1	696	0.14%
2018/06/11	3	65.90	0	0.00	66.30	3	702	0.43%
2018/06/08	6	66.65	0	0.00	66.30	6	708	0.85%
2018/06/07	3	67.17	0	0.00	67.00	3	713	0.42%
2018/06/06	102	67.68	1	67.90	67.50	101	709	14.23%	大買/鉅額交易
2018/06/05	35	66.97	0	0.00	66.90	35	704	4.97%
2018/06/01	0	0.00	3	68.27	67.00	-3	693	-0.43%
2018/05/31	0	0.00	3	66.47	66.90	-3	650	-0.46%
2018/05/25	0	0.00	1	64.30	64.00	-1	615	-0.16%
2018/05/21	0	0.00	1	64.50	64.40	-1	621	-0.16%
2018/05/17	0	0.00	1	64.30	64.20	-1	623	-0.16%
2018/05/09	1	65.00	0	0.00	64.90	1	634	0.16%
2018/05/04	0	0.00	1	64.60	64.20	-1	631	-0.16%
2018/05/02	1	63.90	0	0.00	63.70	1	639	0.16%
2018/04/30	0	0.00	1	64.00	64.20	-1	640	-0.16%
2018/04/25	0	0.00	1	63.60	63.70	-1	658	-0.15%
2018/03/31	0	0.00	1	64.60	63.80	-1	648	-0.15%
2018/03/27	0	0.00	2	63.00	62.90	-2	603	-0.33%
2018/03/26	0	0.00	2	63.30	62.70	-2	587	-0.34%
2018/03/23	0	0.00	5	61.64	62.00	-5	546	-0.91%
2018/03/22	0	0.00	2	62.20	61.90	-2	526	-0.38%
2018/03/19	0	0.00	2	62.30	61.80	-2	517	-0.39%
2018/03/13	0	0.00	2	60.50	60.50	-2	472	-0.42%
2018/03/07	0	0.00	3	60.40	59.60	-3	467	-0.64%
2018/03/05	3	59.60	0	0.00	59.90	3	489	0.61%
2018/02/22	0	0.00	1	59.70	60.10	-1	630	-0.16%
2018/02/21	0	0.00	2	59.30	59.40	-2	629	-0.32%
2018/02/06	3	58.00	2	58.50	57.90	1	640	0.16%
2018/02/05	2	59.20	1	59.20	59.70	1	626	0.16%
2018/02/01	1	59.90	0	0.00	59.80	1	629	0.16%
2018/01/25	4	60.75	0	0.00	60.90	4	611	0.65%
2018/01/18	0	0.00	1	61.60	60.80	-1	601	-0.17%
2018/01/17	1	61.20	4	61.58	61.50	-3	594	-0.51%
2018/01/15	0	0.00	2	60.70	60.50	-2	579	-0.35%
2018/01/10	5	59.26	0	0.00	59.00	5	569	0.88%
2018/01/05	1	59.80	0	0.00	59.90	1	573	0.17%
2018/01/03	2	59.70	0	0.00	59.90	2	572	0.35%