精誠 (6214)-永興券商分點個股進出

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
130.5
漲跌
▲1.0
漲幅
+0.77%
成交量
371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－永興券商分點個股進出

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

永興券商分點個股進出
永興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
2024/11/20	12	130.50	0	0.00	129.50	12	656	1.83%
2024/11/19	8	131.94	0	0.00	131.50	8	653	1.22%
2024/11/15	1	133.00	0	0.00	135.00	1	646	0.15%
2024/11/08	1	141.00	1	141.00	140.00	0	620	0.00%
2024/11/07	20	140.00	0	0.00	139.00	20	613	3.26%
2024/11/06	10	141.00	22	140.36	142.00	-12	604	-1.99%
2024/11/04	0	0.00	1	135.50	134.00	-1	594	-0.17%
2024/11/01	1	131.50	0	0.00	135.00	1	616	0.16%
2024/10/30	2	131.75	0	0.00	133.50	2	605	0.33%
2024/10/29	1	128.50	0	0.00	133.00	1	602	0.17%
2024/10/24	1	129.00	50	131.20	132.00	-49	614	-7.98%
2024/10/22	0	0.00	3	129.00	129.50	-3	595	-0.50%
2024/10/21	13	127.50	0	0.00	127.50	13	603	2.15%
2024/10/18	2	129.00	0	0.00	128.00	2	612	0.33%
2024/10/17	40	128.50	0	0.00	128.00	40	616	6.49%
2024/10/15	0	0.00	2	130.75	130.00	-2	645	-0.31%
2024/10/09	2	126.50	1.5	126.33	127.00	0.5	673	0.07%
2024/09/30	2	126.75	0	0.00	127.00	2	703	0.28%
2024/09/27	4	127.88	0	0.00	127.50	4	718	0.56%
2024/09/26	7	128.07	0	0.00	127.50	7	728	0.96%
2024/09/23	3	129.00	3	127.00	130.00	0	783	0.00%
2024/09/18	0	0.00	2	132.25	130.50	-2	786	-0.25%
2024/09/16	1	129.50	2	129.50	129.50	-1	783	-0.13%
2024/09/04	0	0.00	0.1	118.00	117.00	-0.1	859	-0.01%
2024/07/31	1	120.00	0	0.00	122.00	1	1,001	0.10%
2024/07/23	0	0.00	1	125.50	125.00	-1	984	-0.10%
2024/07/18	1	126.00	0	0.00	127.50	1	999	0.10%
2024/07/15	0	0.00	1	129.50	129.00	-1	966	-0.10%
2024/07/10	0	0.00	1	123.00	123.50	-1	941	-0.11%
2024/07/09	1	123.00	0	0.00	123.50	1	936	0.11%
2024/07/08	1	121.50	0	0.00	121.50	1	925	0.11%
2024/07/01	0	0.00	1	123.50	122.00	-1	911	-0.11%
2024/06/27	1	123.50	0	0.00	124.00	1	879	0.11%
2024/06/26	0	0.00	11	128.55	127.50	-11	856	-1.28%
2024/06/24	2	132.50	0	0.00	132.00	2	827	0.24%
2024/06/19	0	0.00	2	135.75	139.00	-2	828	-0.24%
2024/06/13	1	129.00	1	128.50	128.00	0	819	0.00%
2024/06/11	0	0.00	1	128.50	127.00	-1	850	-0.12%
2024/05/16	1	124.50	0	0.00	126.00	1	856	0.12%
2024/05/14	1	125.00	0	0.00	125.00	1	855	0.12%
2024/05/09	3	123.50	1	124.00	123.00	2	835	0.24%
2024/05/07	0	0.00	1	128.50	127.50	-1	787	-0.13%
2024/05/06	0	0.00	1	126.50	126.50	-1	772	-0.13%
2024/05/02	1	122.50	0	0.00	123.50	1	769	0.13%
2024/04/24	0	0.00	2	124.25	124.50	-2	769	-0.26%
2024/04/22	1	120.50	0	0.00	120.50	1	759	0.13%
2024/04/15	1	118.50	0	0.00	118.50	1	774	0.13%
2024/04/10	0	0.00	1	126.00	124.00	-1	799	-0.13%
2024/03/25	1	121.50	0	125.00	121.50	1	842	0.12%
2024/03/22	0	0.00	11	121.50	122.00	-11	833	-1.32%
2024/03/19	11	118.91	0	0.00	118.00	11	793	1.39%
2024/03/18	0	0.00	2	119.25	119.50	-2	781	-0.26%
2024/03/15	0	0.00	1	115.50	116.00	-1	753	-0.13%
2024/02/01	0	0.00	6	115.50	115.50	-6	666	-0.90%
2024/01/31	0	0.00	1	115.50	115.50	-1	664	-0.15%
2024/01/18	0	0.00	1.4	114.73	116.00	-1.4	662	-0.21%
2024/01/16	1	112.00	0	0.00	112.00	1	642	0.16%
2024/01/12	1	113.50	0	0.00	113.50	1	650	0.15%
2024/01/09	1	114.50	0	0.00	115.00	1	635	0.16%
2024/01/05	0	0.00	3	115.67	116.00	-3	639	-0.47%
2024/01/03	0	0.00	1	115.00	114.00	-1	635	-0.16%
2024/01/02	0	0.00	2	116.25	117.50	-2	627	-0.32%
2023/12/20	1	112.50	1	113.00	113.00	0	599	0.00%
2023/12/11	0	0.00	2	109.50	109.00	-2	561	-0.36%
2023/12/07	0	0.00	1	106.50	106.50	-1	559	-0.18%
2023/11/28	0	0.00	1	103.50	104.00	-1	603	-0.17%
2023/11/21	0.1	103.00	0	0.00	102.50	0.1	626	0.02%
2023/11/20	1	102.50	0	0.00	102.50	1	646	0.15%
2023/11/06	1	104.00	0	0.00	103.00	1	746	0.13%
2023/11/02	1	101.00	0	0.00	100.00	1	764	0.13%
2023/10/19	2	103.25	0	0.00	103.50	2	1,722	0.12%
2023/10/16	0	0.00	1	109.50	109.50	-1	1,833	-0.05%
2023/10/13	0	0.00	1	108.00	108.00	-1	1,864	-0.05%
2023/09/26	0	0.00	1	105.00	105.00	-1	1,927	-0.05%
2023/09/14	0	0.00	1	106.00	106.00	-1	2,185	-0.05%
2023/09/13	0.2	105.00	0	0.00	105.50	0.2	2,246	0.01%
2023/09/12	1	105.00	0	0.00	105.50	1	2,378	0.04%
2023/09/11	3.1	104.04	0	0.00	103.50	3.1	2,462	0.13%
2023/09/07	1	112.50	0	0.00	112.00	1	2,555	0.04%
2023/08/18	0	0.00	1	110.50	109.00	-1	3,115	-0.03%
2023/08/11	1	110.50	1	109.50	109.50	0	3,336	0.00%
2023/08/08	2	114.00	0	0.00	113.50	2	3,388	0.06%
2023/08/07	2	114.00	0	0.00	115.50	2	3,394	0.06%
2023/08/04	0	0.00	3	115.17	116.00	-3	3,376	-0.09%
2023/08/01	3	113.83	1	112.50	112.50	2	3,403	0.06%
2023/07/31	3	116.33	5.5	118.28	117.50	-2.5	3,353	-0.07%
2023/07/28	2	110.00	0	0.00	112.50	2	3,220	0.06%
2023/07/27	6	113.67	2.1	113.79	112.50	3.9	3,182	0.12%
2023/07/26	4.1	112.28	4	113.00	111.00	0.1	3,086	0.00%
2023/07/25	1	109.00	1.1	113.45	118.00	-0.1	2,854	0.00%
2023/07/24	1.2	108.00	0	0.00	107.50	1.2	2,701	0.04%
2023/07/18	0	0.00	1	106.00	106.50	-1	2,489	-0.04%
2023/07/17	0.1	104.00	0	0.00	103.00	0.1	2,446	0.00%
2023/07/13	0	0.00	6	104.00	103.00	-6	2,427	-0.25%
2023/07/04	1	107.50	1	108.50	108.50	0	2,351	0.00%
2023/06/27	1.2	102.63	0	0.00	103.50	1.2	2,231	0.05%
2023/06/26	0.1	106.00	0	0.00	106.00	0.1	2,201	0.01%
2023/06/21	6.4	111.48	0	0.00	108.50	6.4	2,177	0.29%
2023/06/19	0	0.00	1	117.00	117.00	-1	2,055	-0.05%
2023/06/16	0	0.00	4	117.50	114.00	-4	2,014	-0.20%
2023/06/15	2	112.00	7	111.43	112.00	-5	1,879	-0.27%
2023/06/14	0	0.00	12	106.25	108.00	-12	1,799	-0.67%
2023/06/13	0	0.00	1	102.50	103.50	-1	1,717	-0.06%
2023/06/12	2	102.25	0.2	101.00	100.50	1.8	1,659	0.11%
2023/06/09	1	100.00	0	0.00	99.50	1	1,624	0.06%
2023/06/07	1	100.50	1	101.50	101.50	0	1,583	0.00%
2023/06/06	12	100.25	1	100.50	100.50	11	1,555	0.71%
2023/06/05	2.2	101.14	1	102.00	102.00	1.2	1,511	0.08%
2023/06/02	0	0.00	3.1	110.00	110.00	-3.1	1,283	-0.24%
2023/05/29	0.1	99.80	6	100.00	101.00	-5.9	1,133	-0.52%
2023/05/25	6	98.95	0	0.00	97.40	6	1,029	0.58%
2023/05/24	0	0.00	3	97.83	98.50	-3	1,014	-0.30%
2023/05/22	2	96.10	0	0.00	96.20	2	966	0.21%
2023/05/18	0	0.00	11	98.99	98.00	-11	881	-1.25%
2023/05/17	0	0.00	1	92.70	94.00	-1	744	-0.13%
2023/05/11	0	0.00	5	91.04	89.70	-5	586	-0.85%
2023/05/10	0	0.00	3	91.20	90.50	-3	557	-0.54%
2023/05/09	0	0.00	1	90.50	90.00	-1	540	-0.18%
2023/05/08	0	0.00	3	89.43	89.30	-3	488	-0.61%
2023/05/05	0	0.00	3	86.90	86.70	-3	406	-0.74%
2023/05/04	3	86.90	1	86.20	85.40	2	373	0.54%
2023/04/28	0	0.00	1.9	81.50	81.60	-1.9	326	-0.58%
2023/04/18	0	0.00	1	81.70	81.70	-1	316	-0.32%
2023/04/17	0	0.00	1	82.00	82.10	-1	310	-0.32%
2023/04/11	0	0.00	1	80.20	80.20	-1	291	-0.34%
2023/04/10	0	0.00	1	80.00	80.30	-1	291	-0.34%
2023/03/21	0	0.00	1	80.80	79.60	-1	400	-0.25%
2023/03/16	1	74.70	0	0.00	74.00	1	365	0.27%
2023/03/15	1	75.00	0	0.00	75.00	1	362	0.28%
2023/03/07	0	0.00	1	78.00	78.00	-1	349	-0.29%
2023/03/01	0	0.00	1	75.90	75.90	-1	348	-0.29%
2023/02/16	0	0.00	1	75.40	75.40	-1	350	-0.29%
2023/02/13	0	0.00	1	74.50	75.00	-1	370	-0.27%
2023/02/03	0	0.00	1	75.30	75.40	-1	393	-0.25%
2023/02/02	1	75.00	0	0.00	75.20	1	400	0.25%
2022/12/30	1	69.70	0	0.00	69.50	1	506	0.20%
2022/12/23	0	0.00	1	70.00	70.00	-1	485	-0.21%
2022/12/20	1	69.70	0	0.00	69.30	1	453	0.22%
2022/11/18	0.8	67.60	0	0.00	67.40	0.8	339	0.24%
2022/11/15	1	67.20	0	0.00	67.40	1	332	0.30%
2022/11/14	0.2	67.80	0	0.00	67.40	0.2	331	0.06%
2022/11/11	1	67.80	0	0.00	67.20	1	328	0.30%
2022/10/07	0	0.00	2	67.30	67.00	-2	134	-1.48%
2022/10/05	2	68.10	0	0.00	67.90	2	135	1.47%
2022/09/28	2	67.00	0	0.00	66.80	2	130	1.53%
2022/07/11	0.2	71.90	0	0.00	71.70	0.2	219	0.09%
2022/07/04	1	70.70	0	0.00	71.50	1	232	0.43%
2022/06/24	0	0.00	4	72.40	72.60	-4	229	-1.74%
2022/06/23	0	0.00	1	71.00	71.50	-1	231	-0.43%
2022/06/20	1	75.40	0	0.00	75.20	1	219	0.46%
2022/06/15	0	0.00	3	77.57	77.60	-3	233	-1.28%
2022/06/07	4	78.00	0	0.00	78.00	4	231	1.72%
2022/05/11	1	77.10	0	0.00	77.10	1	323	0.31%
2022/05/10	1	77.80	0	0.00	78.20	1	322	0.31%
2022/05/06	0	0.00	1	80.20	80.20	-1	323	-0.31%
2022/05/05	0	0.00	6	80.40	80.30	-6	325	-1.84%
2022/05/03	1	80.30	0	0.00	80.50	1	324	0.31%
2022/04/12	1	80.00	0	0.00	80.20	1	311	0.32%
2022/03/23	2	80.45	0	0.00	80.60	2	313	0.64%
2022/03/22	1	80.30	0	0.00	80.30	1	323	0.31%
2022/03/18	0	0.00	0.1	82.00	80.10	-0.1	327	-0.02%
2022/03/09	1	80.50	0	0.00	80.80	1	301	0.33%
2022/03/07	2	81.25	0	0.00	80.50	2	296	0.68%
2022/03/04	5	82.20	0	0.00	82.30	5	287	1.74%
2022/03/02	3	82.70	0	0.00	82.70	3	290	1.03%
2022/02/25	1	82.30	0	0.00	82.40	1	288	0.35%
2022/02/23	0.2	83.80	0	0.00	83.60	0.2	272	0.07%
2022/02/21	2	83.30	0	0.00	83.50	2	276	0.72%
2022/02/17	1	83.30	0	0.00	83.40	1	272	0.37%
2022/02/16	1	83.50	0	0.00	83.50	1	265	0.38%
2022/02/15	2.1	83.76	0	0.00	83.50	2.1	258	0.79%
2022/02/14	3	83.90	0	0.00	84.10	3	247	1.21%
2022/02/08	0.5	84.60	0	0.00	84.60	0.5	244	0.20%
2021/12/30	1	84.70	0	0.00	84.80	1	262	0.38%
2021/12/23	0	0.00	0.5	84.30	84.20	-0.5	269	-0.18%
2021/12/20	0	0.00	1	83.70	83.80	-1	270	-0.37%
2021/12/17	2	83.65	0	0.00	83.30	2	266	0.75%
2021/12/15	1.2	84.27	0	0.00	84.10	1.2	241	0.48%
2021/12/13	1	85.00	0	0.00	85.00	1	231	0.43%
2021/12/09	1	85.30	0	0.00	85.70	1	226	0.44%
2021/12/08	1	85.30	0	0.00	85.40	1	228	0.44%
2021/12/07	5	85.30	1	85.60	85.30	4	228	1.75%
2021/11/15	0	0.00	1	87.40	87.60	-1	212	-0.47%
2021/11/08	0	0.00	1	86.00	86.80	-1	212	-0.47%
2021/11/05	1	85.80	0	0.00	86.00	1	212	0.47%
2021/11/04	0	0.00	2	85.80	86.00	-2	212	-0.94%
2021/11/02	0	0.00	2	86.10	86.30	-2	211	-0.95%
2021/10/04	0.2	86.00	0	0.00	85.80	0.2	375	0.04%
2021/09/17	0	0.00	1	87.50	87.50	-1	412	-0.24%
2021/09/16	0	0.00	1	86.70	86.90	-1	418	-0.24%
2021/09/13	0	0.00	15	86.72	87.30	-15	419	-3.58%
2021/09/09	1	84.80	0	0.00	85.00	1	421	0.24%
2021/09/07	0	0.00	1	85.50	86.00	-1	422	-0.24%
2021/08/23	1	84.70	0	0.00	84.90	1	438	0.23%
2021/08/17	1	84.70	0	0.00	84.90	1	443	0.23%
2021/08/16	1	84.50	0	0.00	84.70	1	442	0.23%
2021/08/03	0	0.00	0.3	87.90	87.90	-0.3	506	-0.06%
2021/07/23	1	87.60	0	0.00	87.40	1	529	0.19%
2021/07/22	0	0.00	1	88.70	87.90	-1	528	-0.19%
2021/07/16	1	85.80	0	0.00	86.00	1	520	0.19%
2021/07/15	2	85.60	0	0.00	85.80	2	518	0.39%
2021/07/14	0	0.00	1	90.50	89.90	-1	491	-0.20%
2021/07/13	3	91.00	1	90.70	90.60	2	484	0.41%
2021/06/23	4	87.30	0	0.00	87.60	4	443	0.90%
2021/06/21	4	87.90	0	0.00	87.90	4	446	0.90%
2021/06/17	2	88.60	0	0.00	89.20	2	446	0.45%
2021/06/16	3	88.50	0	0.00	88.60	3	470	0.64%
2021/06/15	2	88.40	0	0.00	88.50	2	477	0.42%
2021/06/07	1	87.00	0	0.00	87.00	1	495	0.20%
2021/05/28	0	0.00	1	87.00	86.80	-1	501	-0.20%
2021/05/14	5	88.80	2	87.90	88.00	3	521	0.58%
2021/05/13	1	85.30	0	0.00	85.70	1	512	0.20%
2021/05/05	1	89.40	0	0.00	89.00	1	476	0.21%
2021/05/04	0.1	89.00	0	0.00	88.60	0.1	482	0.02%
2021/05/03	0	0.00	0	90.80	90.90	0	485	-0.01%
2021/04/26	0	0.00	1	91.30	91.50	-1	495	-0.20%
2021/04/23	0	0.00	2	90.55	90.90	-2	495	-0.40%
2021/04/22	0	0.00	1	91.50	89.80	-1	497	-0.20%
2021/03/23	0.2	87.30	1	87.80	87.30	-0.9	553	-0.15%
2021/03/22	1	88.40	0	0.00	88.20	1	564	0.18%
2021/03/15	3	87.10	0	0.00	87.50	3	554	0.54%
2021/03/09	0.2	86.00	0	0.00	86.10	0.2	549	0.03%
2021/03/05	0	0.00	0.3	85.80	86.20	-0.3	550	-0.05%
2021/03/02	2	85.80	0	0.00	85.60	2	549	0.36%
2021/02/18	1.3	85.95	0	0.00	85.80	1.3	536	0.24%
2021/02/01	1	83.40	0	0.00	83.50	1	525	0.19%
2021/01/29	1	84.00	0	0.00	83.90	1	522	0.19%
2021/01/28	1	84.00	0	0.00	84.00	1	515	0.19%
2021/01/22	0	0.00	2	86.00	85.80	-2	493	-0.41%
2021/01/20	0	0.00	4	85.60	85.20	-4	478	-0.84%
2021/01/15	1	86.40	0	0.00	86.40	1	461	0.22%
2021/01/04	0	0.00	0.1	87.80	87.90	-0.1	421	-0.02%
2020/12/28	0	0.00	1	87.80	87.80	-1	417	-0.24%
2020/12/25	1	87.80	0	0.00	87.90	1	413	0.24%
2020/12/17	0	0.00	1	89.00	87.10	-1	379	-0.26%
2020/12/10	0	0.00	5	85.60	86.10	-5	328	-1.52%
2020/12/09	0	0.00	1	85.20	85.60	-1	321	-0.31%
2020/11/23	0	0.00	1	84.30	84.30	-1	359	-0.28%
2020/11/12	1	82.80	0	0.00	82.70	1	485	0.21%
2020/11/03	2	81.40	0	0.00	81.10	2	557	0.36%
2020/10/27	0	0.00	2	82.30	82.40	-2	572	-0.35%
2020/10/23	2	82.20	0	0.00	82.30	2	591	0.34%
2020/10/21	0.7	82.00	0	0.00	81.90	0.7	613	0.11%
2020/09/24	5.3	82.09	0	0.00	81.60	5.3	971	0.55%
2020/09/21	0	0.00	5	84.90	85.10	-5	1,001	-0.50%
2020/09/17	0	0.00	0.2	84.30	84.50	-0.2	1,023	-0.02%
2020/09/08	1	83.20	0	0.00	83.50	1	1,167	0.09%
2020/09/04	1	84.50	0	0.00	84.50	1	1,171	0.09%
2020/08/24	5	87.20	2	87.30	87.70	3	1,195	0.25%
2020/08/20	0	0.00	2	83.20	82.60	-2	1,144	-0.17%
2020/08/11	0	0.00	1	83.50	83.50	-1	1,092	-0.09%
2020/08/06	0	0.00	1	81.60	82.00	-1	1,055	-0.09%
2020/07/20	2	82.35	0	0.00	83.30	2	1,080	0.19%
2020/07/16	1	80.90	0	0.00	80.80	1	1,057	0.09%
2020/07/14	2	81.55	0	0.00	80.90	2	1,060	0.19%
2020/07/13	1	84.10	10	84.10	83.10	-9	1,044	-0.86%
2020/07/09	0	0.00	1	89.20	89.20	-1	973	-0.10%
2020/07/08	0	0.00	1	88.50	89.50	-1	950	-0.11%
2020/07/02	1	83.90	0	0.00	84.10	1	853	0.12%
2020/06/29	3	81.90	0	0.00	81.30	3	840	0.36%
2020/06/17	0	0.00	4	80.80	80.90	-4	728	-0.55%
2020/06/16	2	80.40	0	0.00	80.20	2	744	0.27%
2020/06/09	2	81.60	2	81.85	81.70	0	815	0.00%
2020/06/08	0	0.00	3	81.30	81.90	-3	838	-0.36%
2020/06/03	1	79.40	0	0.00	79.40	1	840	0.12%
2020/05/28	20	79.03	3	79.07	78.60	17	816	2.08%
2020/05/20	4	78.45	0	0.00	78.50	4	844	0.47%
2020/05/08	2	78.35	1	78.40	78.40	1	841	0.12%
2020/04/23	2	79.30	0	0.00	79.20	2	940	0.21%
2020/04/16	1	78.50	0	0.00	78.20	1	907	0.11%
2020/04/15	0	0.00	2	78.60	79.20	-2	900	-0.22%
2020/04/14	0	0.00	1	76.60	76.50	-1	880	-0.11%
2020/04/08	1	75.50	0	0.00	75.80	1	864	0.12%
2020/04/07	1	75.70	0	0.00	75.70	1	860	0.12%
2020/03/23	2	70.50	1	70.00	71.00	1	779	0.13%
2020/03/20	1	72.30	0	0.00	71.80	1	771	0.13%
2020/03/19	2	66.60	2	66.10	67.00	0	755	0.00%
2020/03/12	1	75.50	0	0.00	75.50	1	643	0.16%
2020/02/27	0	0.00	1	78.80	79.40	-1	555	-0.18%
2020/02/25	0	0.00	1	79.40	79.30	-1	550	-0.18%
2020/02/21	1	80.40	0	0.00	80.00	1	543	0.18%
2020/02/18	1	81.00	0	0.00	81.20	1	538	0.19%
2020/02/14	1	81.80	0	0.00	82.30	1	532	0.19%
2020/02/12	0	0.00	2	80.00	80.00	-2	506	-0.39%
2020/02/10	1	78.50	2	79.00	78.90	-1	508	-0.20%
2020/02/07	2	79.25	0	0.00	79.10	2	508	0.39%
2020/02/05	3	79.00	0	0.00	78.90	3	508	0.59%
2020/02/04	0	0.00	1	80.30	80.20	-1	505	-0.20%
2020/02/03	0	0.00	2	78.90	80.00	-2	510	-0.39%
2020/01/30	2	79.50	1	79.60	80.10	1	479	0.21%
2020/01/17	0	0.00	1	80.80	81.90	-1	407	-0.25%
2020/01/10	0	0.00	1	75.10	75.30	-1	371	-0.27%
2020/01/08	1	73.90	1	74.00	74.30	0	371	0.00%
2020/01/07	1	74.50	1	74.30	74.50	0	369	0.00%
2020/01/06	1	75.00	0	0.00	74.50	1	372	0.27%
2019/12/25	1	75.30	0	0.00	75.50	1	372	0.27%
2019/12/17	0	0.00	2	74.90	75.10	-2	380	-0.53%
2019/12/05	3	74.47	0	0.00	74.50	3	391	0.77%
2019/12/04	0	0.00	5	74.46	74.70	-5	388	-1.29%
2019/11/29	1	75.00	0	0.00	74.70	1	379	0.26%
2019/11/27	0	0.00	1	76.00	76.20	-1	375	-0.27%
2019/11/13	0	0.00	2	74.60	74.70	-2	359	-0.56%
2019/11/05	1	75.60	0	0.00	75.50	1	363	0.27%
2019/11/04	2	76.10	1	76.00	76.00	1	367	0.27%
2019/11/01	0	0.00	1	75.00	75.30	-1	359	-0.28%
2019/10/31	0	0.00	2	73.90	74.00	-2	356	-0.56%
2019/10/30	2	73.70	0	0.00	73.70	2	351	0.57%
2019/10/29	0	0.00	2	73.25	72.90	-2	353	-0.57%
2019/10/28	2	72.95	0	0.00	72.80	2	355	0.56%
2019/10/03	1	72.70	0	0.00	72.70	1	458	0.22%
2019/10/02	1	72.60	0	0.00	72.60	1	465	0.21%
2019/10/01	1	73.00	0	0.00	73.00	1	471	0.21%
2019/09/26	0	0.00	3	73.60	73.60	-3	478	-0.63%
2019/09/20	0	0.00	4	73.10	72.90	-4	508	-0.79%
2019/08/19	5	72.52	0	0.00	72.30	5	697	0.72%
2019/08/14	2	73.70	0	0.00	73.90	2	754	0.27%
2019/08/12	0	0.00	4	74.00	74.20	-4	769	-0.52%
2019/08/05	4	71.50	0	0.00	71.20	4	811	0.49%
2019/08/02	1	71.80	0	0.00	71.90	1	844	0.12%
2019/07/30	0	0.00	1	72.70	72.60	-1	843	-0.12%
2019/07/26	1	72.90	0	0.00	73.00	1	883	0.11%
2019/07/25	1	71.90	0	0.00	71.90	1	880	0.11%
2019/07/24	0.6	71.60	0	0.00	71.60	0.6	873	0.07%
2019/07/22	0	0.00	2	72.60	72.70	-2	861	-0.23%
2019/07/19	2	73.25	0	0.00	72.50	2	859	0.23%
2019/07/16	1	73.20	0	0.00	73.20	1	850	0.12%
2019/07/12	1	75.30	1	75.10	75.30	0	840	0.00%
2019/07/11	1	73.50	2	73.90	73.80	-1	834	-0.12%
2019/07/10	0	0.00	1	77.20	77.30	-1	811	-0.12%
2019/07/08	0	0.00	1	76.90	76.80	-1	779	-0.13%
2019/07/02	2	76.40	0	0.00	76.50	2	770	0.26%
2019/06/20	0	0.00	1	74.60	74.60	-1	765	-0.13%
2019/06/17	1	73.20	0	0.00	73.20	1	778	0.13%
2019/06/14	0	0.00	1	74.30	74.50	-1	772	-0.13%
2019/06/11	2.3	73.24	0	0.00	73.10	2.3	825	0.28%
2019/06/10	1	73.70	0	0.00	73.60	1	830	0.12%
2019/06/05	2.1	73.54	0	0.00	73.40	2.1	839	0.25%
2019/06/04	1	73.60	0	0.00	73.60	1	834	0.12%
2019/06/03	1	76.20	0	0.00	76.30	1	817	0.12%
2019/05/28	1	73.40	0	0.00	73.90	1	774	0.13%
2019/05/10	1	72.40	0	0.00	70.00	1	629	0.16%
2019/05/09	0	0.00	1	69.60	69.60	-1	605	-0.17%
2019/05/03	1	69.80	0	0.00	69.50	1	592	0.17%
2019/04/29	0	0.00	1	67.80	67.90	-1	565	-0.18%
2019/04/26	1	67.80	1	67.80	67.80	0	564	0.00%
2019/04/18	0	0.00	1	67.30	66.80	-1	564	-0.18%
2019/04/15	1	67.70	0	0.00	67.70	1	548	0.18%
2019/03/29	0	0.00	1	68.00	67.90	-1	500	-0.20%
2019/03/22	1	67.10	0	0.00	67.30	1	459	0.22%
2019/03/08	0	0.00	1	65.90	66.00	-1	320	-0.31%
2019/03/06	2	65.80	0	0.00	66.00	2	309	0.65%
2019/01/28	0	0.00	20	64.27	63.90	-20	265	-7.52%
2019/01/25	1	63.40	0	0.00	64.10	1	267	0.37%
2019/01/11	0	0.00	1	62.80	62.80	-1	249	-0.40%
2019/01/10	10	62.60	0	0.00	62.80	10	247	4.04%
2018/12/13	0	0.00	10	61.80	61.80	-10	299	-3.34%
2018/12/04	1	62.70	0	0.00	62.30	1	315	0.32%
2018/11/08	1	64.00	0	0.00	63.90	1	348	0.29%
2018/11/07	1	64.40	0	0.00	64.50	1	348	0.29%
2018/11/01	0	0.00	5	61.70	61.80	-5	356	-1.40%
2018/10/31	5	61.30	0	0.00	61.90	5	361	1.38%
2018/10/26	1	61.30	0	0.00	61.00	1	371	0.27%
2018/10/16	2	62.20	0	0.00	62.60	2	367	0.54%
2018/10/12	0	0.00	3	61.47	61.70	-3	371	-0.81%
2018/10/11	1	61.20	19	60.58	61.00	-18	372	-4.83%
2018/10/09	1	62.60	1	62.90	62.80	0	356	0.00%
2018/10/08	2	62.50	0	0.00	62.90	2	368	0.54%
2018/10/05	2	62.95	18	62.42	62.50	-16	396	-4.04%
2018/10/04	1	63.60	0	0.00	63.50	1	398	0.25%
2018/10/03	2	63.75	5	63.70	63.70	-3	407	-0.74%
2018/10/01	0	0.00	1	63.90	64.00	-1	420	-0.24%
2018/09/28	1	63.90	3	64.00	64.00	-2	427	-0.47%
2018/09/21	0	0.00	8	64.25	64.50	-8	439	-1.82%
2018/09/20	1	64.20	0	0.00	64.10	1	446	0.22%
2018/09/18	1	64.10	0	0.00	64.40	1	460	0.22%
2018/09/14	1	65.40	0	0.00	65.50	1	466	0.21%
2018/09/07	1	63.40	0	0.00	63.40	1	461	0.22%
2018/09/06	4	64.40	0	0.00	64.20	4	457	0.88%
2018/09/05	2	65.35	1	65.70	64.90	1	457	0.22%
2018/08/23	5	63.66	0	0.00	63.30	5	568	0.88%
2018/08/16	0	0.00	1	62.90	63.10	-1	573	-0.17%
2018/08/15	1	62.80	0	0.00	62.60	1	575	0.17%
2018/08/14	0	0.00	1	63.20	63.30	-1	573	-0.17%
2018/08/13	10	63.04	0	0.00	63.20	10	571	1.75%
2018/08/03	1	62.00	0	0.00	61.90	1	553	0.18%
2018/07/30	0	0.00	0.2	62.00	62.00	-0.2	562	-0.03%
2018/07/19	1	61.80	0	0.00	61.70	1	568	0.18%
2018/07/13	0	0.00	2	66.80	66.90	-2	569	-0.35%
2018/07/11	20	66.55	0	0.00	66.60	20	539	3.71%
2018/07/09	5	65.40	2	65.30	65.30	3	533	0.56%
2018/07/06	0	0.00	1	65.30	65.30	-1	535	-0.19%
2018/07/05	0	0.00	1	65.00	65.00	-1	532	-0.19%
2018/07/04	0	0.00	2	65.20	65.80	-2	545	-0.37%
2018/06/28	1	65.20	0	0.00	64.70	1	556	0.18%
2018/06/26	1	65.90	2	65.80	65.90	-1	574	-0.17%
2018/06/20	0	0.00	1	66.20	66.20	-1	652	-0.15%
2018/06/13	2	66.60	0	0.00	66.60	2	690	0.29%
2018/06/04	1	67.20	108	67.37	67.20	-107	698	-15.32%	大賣/鉅額交易
2018/06/01	0	0.00	5	68.38	67.00	-5	693	-0.72%
2018/05/31	0	0.00	2	66.20	66.90	-2	650	-0.31%
2018/05/30	0	0.00	1	64.40	64.30	-1	610	-0.16%
2018/05/29	0	0.00	0.2	64.30	64.30	-0.2	610	-0.03%
2018/05/24	1	63.80	0	0.00	63.80	1	615	0.16%
2018/05/23	2	64.10	0	0.00	63.80	2	620	0.32%
2018/05/15	0	0.00	5	64.10	64.10	-5	627	-0.80%
2018/05/11	1	64.30	2	64.20	64.10	-1	639	-0.16%
2018/05/09	1	64.90	0	0.00	64.90	1	634	0.16%
2018/05/04	0	0.00	2	64.20	64.20	-2	631	-0.32%
2018/05/03	0	0.00	2	63.95	63.70	-2	631	-0.32%
2018/05/02	1	63.90	0	0.00	63.70	1	639	0.16%
2018/04/30	2	64.00	1	63.90	64.20	1	640	0.16%
2018/04/18	1	63.90	0	0.00	63.90	1	674	0.15%
2018/04/17	0	0.00	1	64.00	63.80	-1	671	-0.15%
2018/04/16	3	63.93	0	0.00	64.10	3	672	0.45%
2018/04/11	1	63.10	1	63.00	63.10	0	664	0.00%
2018/04/10	0	0.00	9	63.60	62.70	-9	667	-1.35%
2018/04/09	0	0.00	3	63.73	63.80	-3	654	-0.46%
2018/03/31	0	0.00	2	64.35	63.80	-2	648	-0.31%
2018/03/30	3	64.40	6	64.50	64.10	-3	643	-0.47%
2018/03/29	48	63.45	0	0.00	63.70	48	627	7.66%
2018/03/27	1	63.20	0	0.00	62.90	1	603	0.17%
2018/03/23	80	61.98	1	62.30	62.00	79	546	14.45%
2018/03/20	2	61.60	0	0.00	61.70	2	522	0.38%
2018/03/15	0	0.00	1	61.80	61.60	-1	488	-0.20%
2018/03/08	0	0.00	3	59.90	60.00	-3	464	-0.65%
2018/03/01	0	0.00	1	60.20	60.50	-1	499	-0.20%
2018/01/29	0	0.00	0.1	60.50	60.80	-0.1	619	-0.01%
2018/01/23	0	0.00	2	61.20	61.30	-2	620	-0.32%
2018/01/22	0	0.00	5	61.30	61.20	-5	613	-0.81%
2018/01/19	0	0.00	1	60.30	60.60	-1	607	-0.16%
2018/01/17	1	61.50	0	0.00	61.50	1	594	0.17%
2018/01/16	0	0.00	1	60.30	60.20	-1	580	-0.17%
2018/01/12	1	59.70	13.3	59.80	59.70	-12.3	572	-2.15%
2018/01/08	2	59.65	0	0.00	59.60	2	566	0.35%
2018/01/03	0.1	59.60	0	0.00	59.90	0.1	572	0.01%
2018/01/02	0	0.00	4.5	59.87	59.80	-4.5	570	-0.80%