常珵 (8097)-中國信託券商分點個股進出

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

常珵

(8097)

可現股當沖

股價
68.2
漲跌
▲1.3
漲幅
+1.94%
成交量
452張
產業
上櫃通信網路類股0.00%
62人加入追蹤

立即追蹤
本地時間:13:30

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

常珵 (8097)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/30	2	69.40	0	0.00	68.20	2	852	0.23%
2024/04/29	0.1	69.50	5	67.02	66.90	-4.9	848	-0.58%
2024/04/26	0	0.00	65	69.88	70.20	-65	835	-7.78%
2024/04/25	0	0.00	15.1	70.52	70.10	-15.1	827	-1.82%
2024/04/24	0	0.00	20.1	72.17	71.70	-20.1	825	-2.44%
2024/04/23	0.1	74.70	10	74.58	72.30	-9.9	786	-1.25%
2024/04/22	15	73.77	14	73.69	72.60	1	786	0.13%
2024/04/19	1.1	71.93	14	74.10	73.40	-12.9	776	-1.66%
2024/04/18	4.1	73.58	31	73.26	74.20	-26.9	761	-3.53%
2024/04/17	9	71.20	14	71.09	71.70	-5	736	-0.68%
2024/04/16	2	67.50	0	0.00	68.50	2	704	0.28%
2024/04/12	0	66.90	1	67.60	68.10	-1	707	-0.14%
2024/04/11	0	0.00	1	66.40	66.90	-1	702	-0.14%
2024/03/29	5	66.20	0	0.00	65.80	5	812	0.62%
2024/03/22	0.5	65.00	0	0.00	65.10	0.5	852	0.06%
2024/03/19	0	0.00	2	64.95	64.30	-2	857	-0.23%
2024/03/14	0	0.00	1	66.10	65.70	-1	893	-0.11%
2024/03/13	7	63.04	0	0.00	63.90	7	887	0.79%
2024/03/11	4	61.50	0	0.00	61.50	4	887	0.45%
2024/03/08	0	0.00	79	61.16	61.40	-79	889	-8.88%
2024/03/07	2	63.65	0	0.00	62.90	2	886	0.23%
2024/03/06	6	66.15	0	0.00	66.00	6	874	0.69%
2024/03/05	30	67.02	1	67.30	67.00	29	871	3.33%
2024/03/01	5	68.20	1	68.20	67.50	4	847	0.47%
2024/02/29	11	68.63	0	0.00	68.60	11	841	1.31%
2024/02/27	65	69.06	3	67.70	68.60	62	846	7.33%
2024/02/26	6	70.65	7	70.46	69.50	-1	825	-0.12%
2024/02/23	2.5	69.04	6	68.60	67.70	-3.5	779	-0.45%
2024/02/22	3	64.67	0	0.00	65.50	3	715	0.42%
2024/02/20	14	63.86	4.6	64.41	65.90	9.4	711	1.33%
2024/02/19	4	68.88	0	0.00	67.80	4	671	0.60%
2024/02/16	1	69.80	11	67.49	69.00	-10	653	-1.53%
2024/02/15	2	64.00	5	64.72	66.00	-3	614	-0.49%
2024/02/05	1	63.10	0	0.00	63.80	1	607	0.16%
2024/01/30	0	0.00	10	64.72	64.80	-10	602	-1.66%
2024/01/29	1	65.10	10	64.89	64.70	-9	600	-1.50%
2024/01/19	0	0.00	2.5	64.80	64.80	-2.5	584	-0.43%
2024/01/15	2	64.75	2	64.40	65.00	0	565	0.00%
2024/01/09	0	0.00	4	60.60	60.10	-4	567	-0.70%
2024/01/05	1	64.00	2	64.60	64.00	-1	543	-0.18%
2024/01/02	0	0.00	4	63.50	63.40	-4	528	-0.76%
2023/12/29	5	62.40	0	0.00	62.40	5	521	0.96%
2023/12/28	2	65.45	3	66.00	65.50	-1	489	-0.20%
2023/12/27	35	63.75	7	63.97	64.90	28	470	5.95%
2023/12/26	35	62.43	2	62.65	62.70	33	449	7.34%
2023/12/25	22	61.46	0	0.00	61.40	22	432	5.09%
2023/12/22	14	59.95	3	60.43	60.40	11	431	2.55%
2023/12/21	5	59.00	0.2	58.90	59.00	4.8	462	1.04%
2023/12/20	25	58.22	0	0.00	59.00	25	536	4.66%
2023/12/19	5	57.50	0	0.00	57.80	5	526	0.95%
2023/12/15	0	0.00	1	56.10	56.30	-1	518	-0.19%
2023/12/13	2	58.70	3	57.00	56.10	-1	511	-0.20%
2023/12/12	1	54.60	1	56.30	56.40	0	480	0.00%
2023/12/08	3	55.73	0	0.00	54.90	3	470	0.64%
2023/12/07	15	56.70	2	56.35	55.70	13	473	2.75%
2023/12/06	12	57.19	2	57.00	57.70	10	467	2.14%
2023/12/05	10	54.62	2.1	55.47	55.10	7.9	454	1.75%
2023/12/04	2	55.30	2	54.40	55.00	0	459	0.00%
2023/12/01	11	55.78	0	56.20	56.00	11	450	2.43%
2023/11/30	4	55.45	4	55.90	55.80	0	438	0.00%
2023/11/29	28	56.15	0	0.00	55.70	28	438	6.39%
2023/11/28	12	56.41	1	56.50	56.30	11	436	2.52%
2023/11/27	16	54.87	0	0.00	54.90	16	434	3.68%
2023/11/24	0	0.00	2	52.80	53.60	-2	431	-0.46%
2023/11/21	0	0.00	4	51.90	52.20	-4	464	-0.86%
2023/11/20	0	0.00	2	51.60	51.80	-2	468	-0.43%
2023/11/17	10	51.00	0	0.00	51.00	10	469	2.13%
2023/11/16	2	51.20	0	0.00	51.30	2	466	0.43%
2023/11/15	0	0.00	1	49.00	49.15	-1	467	-0.21%
2023/11/14	3	47.38	1	47.60	47.45	2	478	0.42%
2023/11/08	0	0.00	1	46.35	46.25	-1	494	-0.20%
2023/11/03	2	45.10	5	45.08	46.00	-3	518	-0.58%
2023/11/02	0	0.00	1	45.20	45.45	-1	520	-0.19%
2023/11/01	6	45.80	0	0.00	45.25	6	521	1.15%
2023/10/30	0	0.00	2	45.00	44.85	-2	520	-0.38%
2023/10/23	0	0.00	5	43.71	43.20	-5	524	-0.95%
2023/10/20	1	45.35	5	44.60	44.85	-4	520	-0.77%
2023/10/19	6	41.50	5	41.45	41.35	1	514	0.19%
2023/10/16	0	0.00	1	44.75	44.75	-1	509	-0.20%
2023/10/04	3	45.35	0	0.00	45.40	3	567	0.53%
2023/10/03	4	46.50	0	0.00	46.15	4	583	0.69%
2023/10/02	7	46.74	0	0.00	46.45	7	588	1.19%
2023/09/28	0	0.00	3	47.18	46.90	-3	596	-0.50%
2023/09/27	19	46.74	9	46.38	46.65	10	593	1.68%
2023/09/26	36	46.12	0	0.00	45.80	36	593	6.07%
2023/09/25	5	51.27	472	50.21	49.95	-467	557	-83.79%	大賣/鉅額交易
2023/09/22	78	55.94	0	0.00	55.50	78	484	16.09%
2023/09/21	9	53.98	0	0.00	54.50	9	484	1.86%
2023/09/20	3	54.80	0	0.00	54.50	3	486	0.62%
2023/09/19	1	55.60	0	0.00	54.80	1	490	0.20%
2023/09/18	2	55.70	22	55.96	55.50	-20	492	-4.06%
2023/09/14	0	0.00	0	55.00	55.20	0	505	0.00%
2023/09/13	0	0.00	1	54.80	54.80	-1	513	-0.19%
2023/09/12	0	0.00	0.1	55.00	55.00	-0.1	523	-0.02%
2023/09/08	37	56.10	0	0.00	55.60	37	543	6.81%
2023/09/07	37	56.82	0	0.00	56.80	37	542	6.82%
2023/09/01	15	56.09	0	0.00	55.50	15	585	2.56%
2023/08/31	15	56.99	0	0.00	56.50	15	638	2.35%
2023/08/30	4	57.20	0.5	56.60	56.70	3.5	645	0.54%
2023/08/29	36	56.79	21	56.70	56.70	15	668	2.25%
2023/08/28	14	56.46	0	0.00	56.50	14	687	2.04%
2023/08/25	25	55.84	17	55.79	56.50	8	704	1.13%
2023/08/24	6	53.60	0	0.00	53.60	6	682	0.88%
2023/08/23	0	53.60	0	0.00	54.00	0	687	0.00%
2023/08/22	7	53.34	1	53.30	53.60	6	719	0.83%
2023/08/21	14	53.28	2	53.60	53.40	12	770	1.56%
2023/08/18	23	52.93	3	53.97	51.90	20	807	2.48%
2023/08/14	2	51.99	1	52.60	51.00	1	988	0.10%
2023/08/11	0.5	52.40	1	52.50	51.90	-0.5	992	-0.05%
2023/08/10	2	48.65	0	0.00	48.00	2	995	0.20%
2023/08/09	1	48.35	0	0.00	48.65	1	1,041	0.10%
2023/08/01	0	0.00	49	47.57	47.65	-49	1,488	-3.29%
2023/07/31	1	48.35	1	47.65	47.95	0	1,493	0.00%
2023/07/27	0	0.00	1	48.70	47.70	-1	1,516	-0.07%
2023/07/25	2	47.50	0.3	49.00	48.00	1.7	1,543	0.11%
2023/07/18	2	49.15	0	0.00	48.75	2	1,544	0.13%
2023/07/13	0	0.00	1	51.80	51.70	-1	1,564	-0.06%
2023/07/12	6	50.90	3.3	50.36	51.70	2.7	1,585	0.17%
2023/07/11	0.1	54.69	1	53.50	53.30	-0.9	1,590	-0.06%
2023/07/10	0	0.00	1	57.00	55.90	-1	1,587	-0.06%
2023/07/05	1	57.20	1	57.80	57.00	0	1,645	0.00%
2023/07/04	1	57.50	0	0.00	58.60	1	1,655	0.06%
2023/07/03	0	0.00	33	58.00	57.90	-33	1,669	-1.98%
2023/06/29	1	56.50	0	0.00	56.10	1	1,662	0.06%
2023/06/28	0	0.00	16	56.70	56.50	-16	1,661	-0.96%
2023/06/27	0	0.00	31	57.28	56.70	-31	1,670	-1.86%
2023/06/26	6	56.93	1	57.10	57.20	5	1,684	0.30%
2023/06/20	2	57.50	0	0.00	57.70	2	1,700	0.12%
2023/06/16	6	57.53	1	58.10	57.70	5	1,721	0.29%
2023/06/15	4	56.68	0	0.00	57.50	4	1,729	0.23%
2023/06/14	29	57.15	0	0.00	56.70	29	1,737	1.67%
2023/06/13	3	58.70	0	0.00	58.10	3	1,733	0.17%
2023/06/12	35	58.26	0	0.00	58.20	35	1,753	2.00%
2023/06/09	0	0.00	66	59.42	59.60	-66	1,754	-3.76%
2023/06/08	0	0.00	74	58.44	58.60	-74	1,768	-4.18%
2023/06/07	57.2	58.12	48	58.66	57.80	9.2	1,778	0.52%
2023/06/06	31	58.33	133	58.93	58.00	-102	1,767	-5.77%	大賣/鉅額交易
2023/06/05	0	0.00	5	63.48	62.60	-5	1,719	-0.29%
2023/06/02	0	0.00	1	64.00	63.00	-1	1,717	-0.06%
2023/05/30	1	61.00	0	0.00	61.20	1	1,708	0.06%
2023/05/26	22	59.23	2	61.20	60.10	20	1,717	1.16%
2023/05/25	81	61.53	1	60.30	60.20	80	1,705	4.69%
2023/05/24	115	63.98	1	63.60	63.60	114	1,665	6.84%	大買/鉅額交易
2023/05/23	7	62.20	0.7	61.80	63.20	6.3	1,657	0.38%
2023/05/22	31	60.72	9	61.89	61.70	22	1,657	1.33%
2023/05/19	14	58.08	4	59.13	59.90	10	1,607	0.62%
2023/05/18	3	55.50	1	56.10	55.50	2	1,556	0.13%
2023/05/17	6	55.55	0	0.00	55.60	6	1,551	0.39%
2023/05/16	12.2	55.63	0	0.00	55.60	12.2	1,553	0.79%
2023/05/15	15	55.94	2	57.25	56.20	13	1,540	0.84%
2023/05/12	33	53.28	5.7	54.90	56.60	27.3	1,500	1.82%
2023/05/11	122.2	55.95	42	55.43	54.90	80.2	1,450	5.53%	大買/
2023/05/10	65	54.47	10	54.93	54.50	55	1,324	4.15%
2023/05/09	25.5	50.55	2	50.95	52.20	23.5	1,195	1.97%
2023/05/08	6	48.84	1	49.00	48.85	5	1,132	0.44%
2023/05/05	14	47.47	0	0.00	47.95	14	1,125	1.24%
2023/05/04	9	46.96	1	48.15	47.95	8	1,128	0.71%
2023/05/03	41	47.47	3	46.83	47.40	38	1,127	3.37%
2023/05/02	19	49.13	0	0.00	49.00	19	1,115	1.70%
2023/04/28	0	0.00	1	50.10	50.10	-1	1,112	-0.09%
2023/04/27	1	48.10	0	0.00	48.45	1	1,100	0.09%
2023/04/26	0	0.00	1	48.75	48.70	-1	1,103	-0.09%
2023/04/25	1	48.50	1	48.00	47.85	0	1,105	0.00%
2023/04/21	0	0.00	1	48.25	48.75	-1	1,133	-0.09%
2023/04/20	0	0.00	5	49.02	49.05	-5	1,129	-0.44%
2023/04/19	1	48.75	2.3	48.74	48.80	-1.3	1,111	-0.12%
2023/04/18	0	0.00	2	48.65	48.40	-2	1,100	-0.18%
2023/04/17	1	49.15	1	49.15	49.05	0	1,091	0.00%
2023/04/14	7	48.29	3	47.87	48.90	4	1,071	0.37%
2023/04/13	2	47.03	3	46.67	46.75	-1	1,056	-0.09%
2023/04/12	4	46.56	1	46.55	46.70	3	1,047	0.29%
2023/04/11	6	44.11	24	43.53	46.35	-18	1,038	-1.73%
2023/04/10	5	45.78	3	45.88	46.45	2	992	0.20%
2023/04/07	2	46.10	0	0.00	44.95	2	978	0.20%
2023/04/06	0.2	46.46	0	0.00	45.50	0.2	958	0.02%
2023/03/31	0	0.00	1	47.55	47.45	-1	933	-0.11%
2023/03/29	0.2	48.55	0	0.00	48.10	0.2	919	0.02%
2023/03/28	1	48.30	0	0.00	48.10	1	923	0.11%
2023/03/27	0	0.00	213.9	48.73	49.25	-213.9	912	-23.45%	大賣/鉅額交易
2023/03/24	1	49.00	20	49.00	49.00	-19	896	-2.12%
2023/03/23	0	0.00	13	50.01	49.80	-13	894	-1.45%
2023/03/22	4	50.53	10	49.80	51.10	-6	887	-0.68%
2023/03/21	1.4	48.14	22	48.15	49.20	-20.6	890	-2.31%
2023/03/20	0	0.00	31	47.14	47.25	-31	887	-3.49%
2023/03/17	2.2	47.57	51	47.36	47.00	-48.8	879	-5.55%
2023/03/16	2	48.00	0	0.00	47.60	2	880	0.23%
2023/03/15	2	50.23	0	0.00	49.10	2	919	0.22%
2023/03/14	1	51.59	3	50.57	50.90	-2	945	-0.21%
2023/03/13	0.1	51.30	0	0.00	50.70	0.1	965	0.01%
2023/03/10	1	53.70	10	55.00	53.70	-9	1,004	-0.90%
2023/03/09	10	56.00	0	0.00	55.80	10	1,001	1.00%
2023/03/06	1	56.70	0	0.00	56.60	1	994	0.10%
2023/03/02	1	55.00	1	54.20	56.00	0	972	0.00%
2023/03/01	1	57.00	0	0.00	55.30	1	956	0.10%
2023/02/24	0	0.00	1	57.10	57.10	-1	939	-0.11%
2023/02/22	0.2	57.10	0.1	56.90	57.30	0.1	936	0.01%
2023/02/21	1.2	57.38	3.5	58.36	57.50	-2.3	945	-0.24%
2023/02/20	3	57.17	9.3	57.62	57.30	-6.3	915	-0.69%
2023/02/17	0	0.00	9.2	58.56	58.50	-9.2	886	-1.03%
2023/02/16	1	57.70	24	58.28	57.70	-23	880	-2.61%
2023/02/15	0	0.00	20	59.11	58.50	-20	890	-2.25%
2023/02/14	0	0.00	13	59.22	59.20	-13	889	-1.46%
2023/02/13	0	0.00	6	59.05	58.80	-6	889	-0.67%
2023/02/10	2	58.55	31	59.08	58.80	-29	887	-3.27%
2023/02/09	1.1	59.51	0	0.00	58.80	1.1	896	0.12%
2023/02/08	1.5	59.47	0	0.00	59.50	1.5	895	0.17%
2023/02/06	0.1	63.40	0	0.00	62.90	0.1	879	0.01%
2023/02/03	0.1	63.20	1	63.40	62.60	-0.9	910	-0.10%
2023/02/02	0	0.00	1	63.80	63.40	-1	926	-0.11%
2023/01/31	0	0.00	1	62.70	62.60	-1	943	-0.11%
2023/01/30	1	62.00	0	0.00	61.90	1	938	0.11%
2023/01/17	0	0.00	1	62.00	61.30	-1	933	-0.11%
2023/01/16	1	61.20	2	61.35	62.00	-1	932	-0.11%
2023/01/13	2	61.15	0	0.00	61.00	2	928	0.22%
2023/01/12	1	60.70	1	61.40	61.00	0	927	0.00%
2023/01/11	0	0.00	5.7	58.13	60.70	-5.7	922	-0.62%
2023/01/09	1	58.50	0	0.00	58.60	1	906	0.11%
2023/01/04	0	0.00	2	58.60	58.40	-2	954	-0.21%
2023/01/03	1	58.50	0	0.00	58.30	1	965	0.10%
2022/12/30	0	0.00	2	60.60	60.20	-2	961	-0.21%
2022/12/29	2	62.20	0.1	62.00	61.50	1.9	964	0.20%
2022/12/28	0	0.00	2	62.85	60.80	-2	987	-0.20%
2022/12/27	2	60.60	0	0.00	60.10	2	978	0.20%
2022/12/23	0.1	60.70	0	0.00	60.50	0.1	1,017	0.01%
2022/12/22	0	0.00	2	60.30	60.30	-2	1,032	-0.19%
2022/12/21	3	60.43	20	60.66	60.00	-17	1,063	-1.60%
2022/12/20	1	60.50	0	0.00	60.00	1	1,082	0.09%
2022/12/15	5	62.90	0	0.00	64.10	5	1,104	0.45%
2022/12/13	3	64.57	51	64.79	63.30	-48	1,107	-4.33%
2022/12/12	35	68.73	2	68.30	68.40	33	1,114	2.96%
2022/12/09	1	67.70	0	0.00	67.60	1	1,156	0.09%
2022/12/08	0	0.00	1	68.20	66.80	-1	1,167	-0.09%
2022/12/07	11	68.80	1	69.20	69.20	10	1,177	0.85%
2022/12/06	20	71.84	5	72.94	72.80	15	1,175	1.28%
2022/12/05	16	68.15	3	67.33	68.20	13	1,148	1.13%
2022/12/02	17	68.52	2	68.80	68.30	15	1,144	1.31%
2022/12/01	1	63.00	1	63.10	63.00	0	1,110	0.00%
2022/11/30	5	62.10	0	0.00	62.40	5	1,154	0.43%
2022/11/29	5	62.00	1	63.00	62.70	4	1,181	0.34%
2022/11/28	0	0.00	2	61.60	61.80	-2	1,240	-0.16%
2022/11/25	0	0.00	1	62.40	60.80	-1	1,584	-0.06%
2022/11/24	2	62.05	3	62.83	62.70	-1	1,652	-0.06%
2022/11/23	1	61.60	1	61.40	61.40	0	1,735	0.00%
2022/11/22	3	60.57	0	0.00	61.00	3	1,761	0.17%
2022/11/21	1	61.60	0	0.00	61.20	1	1,846	0.05%
2022/11/18	13	61.08	5	61.76	60.10	8	1,846	0.43%
2022/11/17	14	60.30	2	60.50	62.80	12	1,837	0.65%
2022/11/16	27	59.35	0	0.00	59.20	27	1,818	1.49%
2022/11/15	10	59.60	0	0.00	59.80	10	1,814	0.55%
2022/11/14	0	0.00	5	59.80	60.50	-5	1,813	-0.28%
2022/11/11	7	62.39	0	0.00	60.80	7	1,811	0.39%
2022/11/10	5	63.32	1	63.30	62.90	4	1,779	0.22%
2022/11/08	6	63.65	1	62.50	62.20	5	1,764	0.28%
2022/11/07	7	63.79	2	65.30	62.90	5	1,764	0.28%
2022/11/04	5	64.50	0	0.00	64.20	5	1,831	0.27%
2022/11/03	2	60.65	1	61.40	60.60	1	1,843	0.05%
2022/11/02	0	0.00	1	60.50	60.10	-1	2,010	-0.05%
2022/11/01	1	59.20	4	59.08	59.70	-3	2,094	-0.14%
2022/10/31	0	0.00	2	52.80	58.70	-2	2,135	-0.09%
2022/10/28	21	55.77	0	0.00	53.40	21	2,137	0.98%
2022/10/27	0	0.00	1	58.70	59.30	-1	2,124	-0.05%
2022/10/25	10	60.00	0	0.00	59.70	10	2,205	0.45%
2022/10/20	5	60.84	0	0.00	61.80	5	2,275	0.22%
2022/10/17	8	61.75	0	0.00	62.50	8	2,304	0.35%
2022/10/14	0	0.00	5	65.02	64.10	-5	2,316	-0.22%
2022/10/13	2	63.90	0	0.00	63.90	2	2,359	0.08%
2022/10/12	0	0.00	1	65.30	64.90	-1	2,410	-0.04%
2022/10/11	6	62.43	1	62.30	62.30	5	2,492	0.20%
2022/10/07	7	64.60	0	0.00	64.20	7	2,486	0.28%
2022/10/06	9	64.76	1	65.00	64.70	8	2,482	0.32%
2022/10/05	1	65.80	0	0.00	65.30	1	2,476	0.04%
2022/10/03	1	63.90	0	0.00	63.40	1	2,446	0.04%
2022/09/30	0	0.00	2	63.60	64.40	-2	2,428	-0.08%
2022/09/29	4	63.98	10	64.08	62.90	-6	2,415	-0.25%
2022/09/28	1	61.30	2	62.15	61.30	-1	2,400	-0.04%
2022/09/27	1	67.20	7	66.94	66.60	-6	2,374	-0.25%
2022/09/26	0	0.00	6	70.50	68.50	-6	2,356	-0.25%
2022/09/23	1	73.30	0	0.00	73.30	1	2,385	0.04%
2022/09/22	2	74.45	1	74.30	74.30	1	2,419	0.04%
2022/09/21	0	0.00	4	75.40	75.40	-4	2,472	-0.16%
2022/09/19	1	72.70	0	0.00	74.10	1	2,507	0.04%
2022/09/16	2	76.60	6	78.42	75.00	-4	2,497	-0.16%
2022/09/15	4	81.10	0	0.00	80.10	4	2,483	0.16%
2022/09/14	4	81.53	8	79.28	81.60	-4	2,504	-0.16%
2022/09/13	11	84.05	17.3	83.21	81.60	-6.3	2,595	-0.24%
2022/09/12	8	82.81	31	82.27	83.20	-23	2,572	-0.89%
2022/09/08	11	83.45	28	83.46	83.50	-17	2,574	-0.66%
2022/09/07	11	82.72	22	83.70	84.00	-11	2,564	-0.43%
2022/09/06	8	82.34	1	84.00	84.50	7	2,545	0.27%
2022/09/05	8	80.90	1	82.00	81.50	7	2,504	0.28%
2022/09/02	10	81.57	9	81.30	80.60	1	2,498	0.04%
2022/09/01	78	88.54	148	86.76	81.90	-70	2,450	-2.86%	大賣/
2022/08/31	10	88.21	11	86.01	86.00	-1	2,124	-0.05%
2022/08/30	7	85.44	10	87.32	86.30	-3	2,059	-0.15%
2022/08/29	5	80.86	12	80.88	81.80	-7	1,996	-0.35%
2022/08/26	7.2	83.32	6	82.50	82.00	1.2	2,128	0.06%
2022/08/25	6	86.83	0	0.00	86.00	6	2,199	0.27%
2022/08/24	5	87.00	0	0.00	86.00	5	2,250	0.22%
2022/08/23	5.1	83.70	4	85.30	86.00	1.1	2,276	0.05%
2022/08/22	3	84.57	0	0.00	83.70	3	2,300	0.13%
2022/08/19	0	0.00	2	84.50	83.70	-2	2,387	-0.08%
2022/08/18	4	81.98	3	82.33	84.50	1	2,420	0.04%
2022/08/17	0	0.00	3	80.60	80.80	-3	2,428	-0.12%
2022/08/16	2	79.00	0	0.00	79.30	2	2,438	0.08%
2022/08/11	6	76.98	11	77.46	79.00	-5	2,462	-0.20%
2022/08/10	4	79.55	13	78.60	78.00	-9	2,400	-0.37%
2022/08/09	13	82.05	27	81.86	78.90	-14	2,396	-0.58%
2022/08/08	10	79.93	45	81.49	79.70	-35	2,249	-1.56%
2022/08/05	7	79.37	9	79.63	80.70	-2	2,169	-0.09%
2022/08/04	3	74.20	6	73.02	73.40	-3	2,096	-0.14%
2022/08/03	0	0.00	1	74.70	74.50	-1	2,095	-0.05%
2022/08/02	41	77.97	9	77.88	77.00	32	2,093	1.53%
2022/08/01	8	81.14	5	80.66	79.60	3	2,076	0.14%
2022/07/29	4	79.25	0	0.00	78.40	4	2,030	0.20%
2022/07/28	8	79.61	5	78.48	77.70	3	2,026	0.15%
2022/07/27	11	78.02	7	79.36	79.40	4	2,005	0.20%
2022/07/26	0	0.00	6	75.17	74.20	-6	1,979	-0.30%
2022/07/25	2	75.90	7	76.54	76.30	-5	1,977	-0.25%
2022/07/22	0	0.00	5	76.62	76.10	-5	1,966	-0.25%
2022/07/21	1	79.50	12	78.91	79.50	-11	1,947	-0.56%
2022/07/20	3	78.97	5	78.54	80.50	-2	1,929	-0.10%
2022/07/19	7	78.77	5.3	78.70	80.00	1.8	1,881	0.09%
2022/07/18	0	0.00	8	76.34	77.00	-8	1,803	-0.44%
2022/07/15	3.1	72.46	2	72.90	72.20	1.1	1,711	0.06%
2022/07/14	0	0.00	2	71.00	72.20	-2	1,706	-0.12%
2022/07/13	0.1	70.60	0	0.00	70.30	0.1	1,711	0.01%
2022/07/12	2	66.45	1	67.00	69.00	1	1,712	0.06%
2022/07/11	20	69.00	3	71.00	68.10	17	1,711	0.99%
2022/07/04	110	66.40	0.1	68.00	68.70	109.9	1,765	6.23%	大買/鉅額交易
2022/07/01	1	72.00	3	66.73	66.50	-2	1,767	-0.11%
2022/06/30	8	75.91	3	74.30	73.30	5	1,728	0.29%
2022/06/29	12	80.23	5	81.40	81.00	7	1,690	0.41%
2022/06/28	0	0.00	2	77.90	77.00	-2	1,640	-0.12%
2022/06/23	3	73.47	7.1	72.75	73.20	-4.1	1,586	-0.26%
2022/06/22	1	71.30	1	71.50	71.30	0	1,552	0.00%
2022/06/21	7.1	77.95	10.1	76.20	75.80	-3	1,512	-0.20%
2022/06/20	1.4	80.61	0	0.00	77.30	1.4	1,402	0.10%
2022/06/17	0.2	81.09	1	82.90	85.80	-0.9	1,374	-0.06%
2022/06/16	21.1	88.13	1	87.10	84.90	20.1	1,355	1.48%
2022/06/15	0.3	88.10	0	0.00	86.50	0.3	1,333	0.02%
2022/06/14	0.6	87.89	1	90.50	88.30	-0.5	1,320	-0.03%
2022/06/10	0.3	90.90	3	87.20	90.00	-2.8	1,275	-0.22%
2022/06/09	2.3	85.56	0	0.00	86.00	2.3	1,257	0.18%
2022/06/08	0	0.00	1	81.10	81.50	-1	1,239	-0.08%
2022/06/07	1	82.40	2	82.30	82.50	-1	1,229	-0.08%
2022/06/06	13	85.95	22.9	82.51	79.30	-9.9	1,202	-0.82%
2022/06/02	17	86.01	23	85.50	87.70	-6	1,045	-0.57%
2022/06/01	1	78.30	31	81.05	83.10	-30	900	-3.33%
2022/05/31	11	74.48	1	75.30	75.60	10	860	1.16%
2022/05/30	1	74.30	2	72.35	72.30	-1	879	-0.11%
2022/05/27	6	69.80	5	71.22	71.30	1	866	0.12%
2022/05/26	0.5	69.20	3	69.30	69.70	-2.5	783	-0.32%
2022/05/25	5	62.90	10	63.02	63.80	-5	756	-0.66%
2022/05/24	13	62.38	4	61.10	61.30	9	760	1.18%
2022/05/23	2	58.70	1	58.00	58.10	1	751	0.13%
2022/05/20	1	59.00	6	59.18	59.20	-5	757	-0.66%
2022/05/19	1	59.50	1	59.60	59.60	0	758	0.00%
2022/05/18	7	58.40	1	59.50	59.50	6	743	0.81%
2022/05/17	1.2	56.53	4	56.98	57.20	-2.8	733	-0.38%
2022/05/16	5	54.26	3	54.43	54.30	2	711	0.28%
2022/05/13	0	0.00	1	51.50	52.20	-1	704	-0.14%
2022/05/12	1	49.00	0	0.00	49.75	1	699	0.14%
2022/05/11	2	49.30	2	49.90	49.15	0	699	0.00%
2022/05/10	0	0.00	3	50.57	51.20	-3	688	-0.44%
2022/05/04	0	0.00	5	47.10	48.00	-5	735	-0.68%
2022/05/03	0	0.00	6	48.29	46.45	-6	735	-0.82%
2022/04/29	0	0.00	4	45.56	46.45	-4	739	-0.54%
2022/04/27	0	0.00	1	44.65	43.90	-1	741	-0.13%
2022/04/25	0	0.00	3	41.92	43.60	-3	746	-0.40%
2022/04/21	0.2	45.15	0	0.00	45.15	0.2	772	0.02%
2022/04/20	3	46.07	2	45.30	45.15	1	792	0.13%
2022/04/19	0	0.00	1	46.60	46.00	-1	802	-0.12%
2022/04/15	2	44.50	2	44.55	44.55	0	827	0.00%
2022/04/14	3	45.80	8	49.20	45.20	-5	830	-0.60%
2022/04/13	11	44.68	0	0.00	47.00	11	818	1.34%
2022/04/12	0	0.00	2	45.95	43.85	-2	813	-0.25%
2022/04/01	0	0.00	1	44.95	44.90	-1	768	-0.13%
2022/03/30	0	0.00	0.5	43.10	43.90	-0.5	758	-0.07%
2022/03/28	0	0.00	1	42.30	42.15	-1	778	-0.13%
2022/03/23	3	40.55	3	40.65	40.90	0	781	0.00%
2022/03/21	1	38.90	9	39.64	40.40	-8	793	-1.01%
2022/03/18	0	0.00	3	38.25	38.25	-3	790	-0.38%
2022/03/17	3	38.63	0	0.00	39.00	3	795	0.38%
2022/03/16	3	38.10	0	0.00	38.10	3	815	0.37%
2022/03/15	0	0.00	7	38.45	38.10	-7	828	-0.84%
2022/03/14	0	0.00	1	39.70	38.25	-1	838	-0.12%
2022/03/11	10	37.25	0	0.00	37.45	10	847	1.18%
2022/03/10	0	0.00	1	37.15	37.15	-1	859	-0.12%
2022/03/09	2	36.18	0	0.00	35.80	2	879	0.23%
2022/03/04	6	37.12	2	37.08	36.20	4	974	0.41%
2022/03/03	18	37.09	9	37.12	36.90	9	958	0.94%
2022/03/01	7	41.37	6	40.95	41.00	1	899	0.11%
2022/02/25	4	39.93	5	40.48	41.00	-1	896	-0.11%
2022/02/24	10	39.89	2	41.95	39.35	8	888	0.90%
2022/02/23	2	39.78	0	0.00	40.50	2	865	0.23%
2022/02/22	12	39.94	1	39.20	39.20	11	874	1.26%
2022/02/21	8	40.40	10	40.68	41.30	-2	862	-0.23%
2022/02/18	2	40.35	0	0.00	40.00	2	854	0.23%
2022/02/17	9	39.98	1	41.80	39.95	8	849	0.94%
2022/02/16	4	40.14	3	39.85	39.90	1	838	0.12%
2022/02/15	0	0.00	1	41.00	39.40	-1	829	-0.12%
2022/02/14	2.5	38.74	0	0.00	38.50	2.5	804	0.31%
2022/02/10	5	39.17	0	0.00	40.15	5	792	0.63%
2022/02/09	4	38.75	0	0.00	39.85	4	797	0.50%
2022/02/08	2	38.08	5	38.22	38.65	-3	797	-0.38%
2022/02/07	2	35.00	7	35.15	35.15	-5	777	-0.64%
2022/01/25	5	33.25	0	0.00	32.80	5	784	0.64%
2022/01/24	2	33.45	0	0.00	33.90	2	780	0.26%
2022/01/21	1	34.75	0	0.00	35.10	1	765	0.13%
2022/01/19	0	0.00	5	35.00	35.20	-5	775	-0.65%
2022/01/18	0	0.00	1	35.00	34.50	-1	768	-0.13%
2022/01/17	3	34.10	0	0.00	34.90	3	772	0.39%
2022/01/14	6	34.26	0	0.00	34.50	6	766	0.78%
2022/01/13	5	32.66	3	34.20	35.00	2	736	0.27%
2022/01/12	3	32.13	0	0.00	32.80	3	713	0.42%
2022/01/11	9	31.54	10	31.92	31.25	-1	700	-0.14%
2022/01/07	14	29.96	4	29.09	29.00	10	667	1.50%
2022/01/06	12	29.75	1	30.05	30.00	11	662	1.66%
2022/01/05	17	30.39	0	0.00	30.00	17	657	2.59%
2022/01/04	17	31.29	0	0.00	30.80	17	652	2.60%
2022/01/03	17	31.65	0	0.00	31.40	17	650	2.61%
2021/12/30	8	31.56	0	0.00	31.75	8	647	1.24%
2021/12/29	2	31.40	0	0.00	31.40	2	648	0.31%
2021/12/28	6	30.96	5	30.78	30.60	1	645	0.15%
2021/12/27	1	31.65	2	31.25	31.45	-1	648	-0.15%
2021/12/24	4	31.84	0	0.00	31.55	4	650	0.61%
2021/12/22	3	32.60	6	32.40	32.70	-3	630	-0.48%
2021/12/21	12	30.82	0	0.00	30.75	12	614	1.95%
2021/12/20	1	31.05	0	0.00	30.75	1	617	0.16%
2021/12/17	4	31.01	2	32.00	31.05	2	622	0.32%
2021/12/16	7	32.01	9	31.71	32.30	-2	613	-0.33%
2021/12/15	9	32.08	7	32.48	31.75	2	606	0.33%
2021/12/14	5	31.75	0	0.00	31.75	5	594	0.84%
2021/12/10	3	32.82	0	0.00	31.55	3	586	0.51%
2021/12/09	0	0.00	2	32.18	32.20	-2	577	-0.35%
2021/12/08	0	0.00	32	30.32	31.75	-32	761	-4.20%
2021/12/03	14	31.05	18	30.98	31.45	-4	770	-0.52%
2021/12/02	13	30.52	12	31.73	31.95	1	773	0.13%
2021/12/01	21	29.15	11	29.55	29.55	10	723	1.38%
2021/11/29	1	26.10	0	0.00	26.10	1	699	0.14%
2021/11/26	1	28.00	9	27.42	26.55	-8	698	-1.15%
2021/11/24	24	26.66	4	27.00	26.45	20	684	2.92%
2021/11/23	2	25.70	0	0.00	26.10	2	680	0.29%
2021/11/22	1	26.50	0	0.00	26.35	1	677	0.15%
2021/11/17	0	0.00	1	24.20	24.35	-1	653	-0.15%
2021/11/15	1	24.05	0	0.00	24.15	1	651	0.15%
2021/11/11	4	24.03	0	0.00	23.85	4	649	0.62%
2021/11/10	1	24.05	1	23.80	23.80	0	650	0.00%
2021/11/09	0	0.00	1	24.15	24.05	-1	650	-0.15%
2021/11/08	0	0.00	1	24.80	24.75	-1	646	-0.15%
2021/11/05	3	24.40	2	24.03	24.30	1	635	0.16%
2021/11/04	1	22.00	0	0.00	23.80	1	597	0.17%
2021/10/22	5	20.46	0	0.00	20.25	5	558	0.89%
2021/10/21	8	20.86	0	0.00	20.75	8	560	1.43%
2021/10/20	1	21.30	0	0.00	21.00	1	562	0.18%
2021/10/18	6	20.39	0	0.00	20.30	6	563	1.06%
2021/10/15	6	20.57	0	0.00	20.35	6	564	1.06%
2021/10/14	1	19.95	0	0.00	20.10	1	567	0.18%
2021/10/13	12	20.08	0	0.00	19.85	12	572	2.09%
2021/10/12	11	21.06	0	0.00	20.65	11	575	1.91%
2021/10/04	1	20.00	5	20.50	20.50	-4	606	-0.66%
2021/09/27	5	23.85	0	0.00	23.05	5	622	0.80%
2021/09/17	0	0.00	25	24.19	24.15	-25	687	-3.64%
2021/09/16	1	24.00	26	24.74	24.00	-25	707	-3.54%
2021/09/13	2	29.48	2	26.95	26.95	0	704	0.00%
2021/09/10	0	0.00	1	28.70	27.50	-1	509	-0.20%
2021/09/09	0	0.00	1	29.00	29.00	-1	499	-0.20%
2021/09/07	0	0.00	2	28.75	29.90	-2	483	-0.41%
2021/09/06	5	27.85	3	27.80	27.85	2	458	0.44%
2021/09/03	1	27.80	3	27.77	27.90	-2	436	-0.46%
2021/09/02	0	0.00	1	25.70	25.40	-1	429	-0.23%
2021/08/27	2	24.25	0	0.00	24.20	2	430	0.46%
2021/08/24	3	23.80	0	0.00	24.00	3	429	0.70%
2021/08/17	1	24.00	0	0.00	23.60	1	471	0.21%
2021/08/16	1.8	25.00	0	0.00	24.70	1.8	467	0.38%
2021/08/13	2	25.10	0	0.00	25.40	2	466	0.43%
2021/08/10	3	25.50	0	0.00	25.90	3	463	0.65%
2021/08/03	2	27.05	0	0.00	27.10	2	485	0.41%
2021/07/29	0	0.00	2	24.80	25.60	-2	502	-0.40%
2021/07/21	1	27.00	1	27.50	27.00	0	535	0.00%
2021/07/20	1	28.00	0	0.00	27.55	1	540	0.19%
2021/07/19	1	28.30	0	0.00	28.40	1	545	0.18%
2021/07/16	0	0.00	0.1	28.50	28.25	-0.1	551	-0.02%
2021/07/14	2	29.93	1.1	29.80	29.65	0.9	549	0.17%
2021/07/13	0	0.00	1.3	29.80	28.90	-1.3	548	-0.24%
2021/07/12	1	29.30	1.5	30.15	29.40	-0.5	545	-0.09%
2021/07/09	1	33.60	0	0.00	31.85	1	532	0.19%
2021/07/08	1	31.65	0	0.00	32.65	1	522	0.19%
2021/07/05	0	0.00	1	30.15	30.40	-1	509	-0.20%
2021/07/01	2	31.85	0	0.00	30.00	2	501	0.40%
2021/06/29	0	0.00	1	33.00	33.00	-1	468	-0.21%
2021/06/28	0	0.00	7	29.22	30.25	-7	448	-1.56%
2021/06/24	0	0.00	2	26.20	26.20	-2	404	-0.49%
2021/06/16	0	0.00	17	26.41	26.40	-17	372	-4.57%
2021/06/08	2	23.10	0	0.00	23.10	2	341	0.59%
2021/06/07	4	22.88	0	0.00	22.75	4	341	1.17%
2021/06/04	3	23.40	15	23.33	23.40	-12	339	-3.53%
2021/06/03	1	23.25	0	0.00	23.25	1	338	0.30%
2021/06/02	3	23.00	10	22.63	22.70	-7	337	-2.08%
2021/05/28	14	25.21	0	0.00	24.45	14	326	4.29%
2021/05/27	10	24.20	0	0.00	25.20	10	315	3.17%
2021/05/26	6	23.05	0	0.00	23.10	6	300	2.00%
2021/05/17	4	19.66	0	0.00	19.15	4	327	1.22%
2021/05/14	4	20.69	0	0.00	20.40	4	332	1.20%
2021/05/13	1	21.65	0	0.00	20.70	1	330	0.30%
2021/05/12	3	19.75	18	19.44	23.00	-15	323	-4.64%
2021/05/11	9	23.01	0	0.00	20.95	9	309	2.91%
2021/05/07	2	22.00	0	0.00	22.40	2	291	0.69%
2021/05/06	0	0.00	2	23.30	23.00	-2	283	-0.70%
2021/05/05	1	25.60	0	0.00	25.50	1	264	0.38%
2021/05/04	4	22.43	0	0.00	23.70	4	240	1.67%
2021/05/03	1	20.70	0	0.00	22.15	1	227	0.44%
2021/04/28	2	19.75	0	0.00	19.90	2	211	0.95%
2021/04/26	2	20.00	2	20.75	20.20	0	242	0.00%
2021/04/23	4	20.40	0	0.00	20.50	4	246	1.63%
2021/04/22	4	19.83	0	0.00	19.60	4	245	1.63%
2021/04/21	4	19.10	0	0.00	19.25	4	241	1.65%
2021/04/19	8	18.60	0	0.00	18.65	8	246	3.24%
2021/03/04	10	18.75	0	0.00	18.90	10	229	4.36%
2021/02/26	0	0.00	1	18.00	18.05	-1	224	-0.45%
2021/02/25	1	18.40	1	18.15	18.30	0	223	0.00%
2021/01/20	1	14.85	0	0.00	14.60	1	166	0.60%
2020/12/21	0	0.00	1	13.65	13.60	-1	58	-1.70%
2020/08/03	1	12.10	0	0.00	12.20	1	57	1.74%
2020/02/14	0	0.00	1	15.40	15.10	-1	139	-0.71%
2020/02/13	0	0.00	1	14.40	15.45	-1	137	-0.73%
2020/02/12	2	14.05	0	0.00	14.25	2	117	1.70%
2019/12/02	0	0.00	5	16.40	16.40	-5	366	-1.36%
2019/10/24	5	16.05	0	0.00	16.50	5	362	1.38%
2019/04/02	0	0.00	2	11.85	11.85	-2	97	-2.05%
2019/03/29	0	0.00	2	12.00	12.00	-2	108	-1.85%
2019/03/26	0	0.00	13	12.15	12.10	-13	108	-11.97%
2019/03/25	0	0.00	1	12.15	12.15	-1	108	-0.92%
2019/03/20	0	0.00	12	12.63	12.55	-12	107	-11.11%
2019/03/19	0	0.00	9	11.89	11.95	-9	101	-8.84%
2019/03/14	0	0.00	3	11.90	11.70	-3	103	-2.91%
2018/08/30	0	0.00	5	16.07	16.05	-5	119	-4.19%
2018/06/28	18	18.09	0	0.00	18.00	18	193	9.28%
2018/06/21	0	0.00	1	18.20	18.25	-1	200	-0.50%
2018/06/19	1	16.80	0	0.00	17.60	1	192	0.52%
2018/06/14	0	0.00	3	17.90	17.10	-3	183	-1.63%
2018/06/13	30	20.75	0	0.00	18.30	30	178	16.78%
2018/04/09	2	16.90	0	0.00	15.00	2	108	1.85%
2018/04/03	0	0.00	1	14.20	15.75	-1	99	-1.00%
2018/03/31	1	14.95	0	0.00	14.45	1	83	1.20%
2018/03/23	0	0.00	1	10.55	10.60	-1	42	-2.33%
2018/03/16	1	11.10	0	0.00	10.65	1	41	2.39%
2018/01/24	0	0.00	4	10.90	10.70	-4	34	-11.65%
2018/01/17	0	0.00	2	10.90	10.90	-2	35	-5.65%
2018/01/15	0	0.00	4	10.99	10.90	-4	35	-11.18%
2018/01/12	0	0.00	3	10.73	10.90	-3	36	-8.28%
2018/01/04	0	0.00	2	11.10	11.10	-2	35	-5.59%