志強-KY (6768)-元大券商分點個股進出

台股 » 個股 » 志強-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

志強-KY

(6768)

可現股當沖

股價
148.5
漲跌
▼1.0
漲幅
-0.67%
成交量
1,114張
產業
上市運動休閒
29人加入追蹤

立即追蹤
本地時間:14:30(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

志強-KY (6768)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/11/21	28	149.64	26	150.15	148.50	2	1,756	0.11%
2024/11/20	81	148.20	25	147.70	149.50	56	1,743	3.21%
2024/11/19	74	143.09	66	143.70	148.50	8	1,724	0.46%
2024/11/18	149	140.62	145	140.96	140.00	4	1,680	0.24%	大買/大賣/
2024/11/15	327	141.54	721	138.25	137.00	-394	1,619	-24.32%	大買/大賣/鉅額交易
2024/11/14	213	149.02	233	150.64	147.00	-20	1,498	-1.33%	大買/大賣/
2024/11/13	160	149.48	254	148.53	147.00	-94	1,408	-6.68%	大買/大賣/
2024/11/12	129	145.97	265	146.59	142.50	-136	1,318	-10.32%	大買/大賣/鉅額交易
2024/11/11	115	145.17	144	144.79	146.50	-29	1,265	-2.29%	大買/大賣/
2024/11/08	75	141.57	91	142.27	140.50	-16	1,217	-1.31%
2024/11/07	182	145.79	232	145.95	144.50	-50	1,184	-4.22%	大買/大賣/
2024/11/06	619	147.32	475	145.74	146.00	144	1,113	12.94%	大買/大賣/鉅額交易
2024/11/05	321	141.28	291	141.45	139.00	30	959	3.13%	大買/大賣/
2024/11/04	723	136.39	464	136.23	143.50	259	880	29.43%	大買/大賣/鉅額交易
2024/11/01	422	127.77	214.1	127.60	130.50	207.9	760	27.35%	大買/大賣/鉅額交易
2024/10/30	137	117.32	27.1	118.03	119.00	109.9	697	15.76%	大買/鉅額交易
2024/10/29	7	112.86	13	112.42	114.00	-6	684	-0.88%
2024/10/28	12	114.46	9	113.94	113.50	3	700	0.43%
2024/10/25	19	114.66	21	114.33	115.50	-2	707	-0.28%
2024/10/24	14	116.61	19.6	116.44	116.50	-5.6	734	-0.76%
2024/10/23	25	114.40	24	113.94	115.50	1	754	0.13%
2024/10/22	31	111.56	30	111.80	113.00	1	749	0.13%
2024/10/21	93	118.04	90.6	117.77	114.00	2.4	748	0.32%
2024/10/18	63	111.53	59	111.50	112.50	4	726	0.55%
2024/10/17	80	115.23	75.2	115.64	112.50	4.8	707	0.68%
2024/10/16	61	110.27	68.5	110.61	112.00	-7.5	683	-1.10%
2024/10/15	82	105.94	33	106.45	105.00	49	653	7.50%
2024/10/14	23	102.78	23.3	102.78	105.50	-0.3	639	-0.05%
2024/10/11	8	99.16	5.1	98.84	98.00	2.9	620	0.47%
2024/10/09	12.2	99.30	4.4	99.04	98.60	7.8	616	1.26%
2024/10/08	38	99.02	43	99.25	99.50	-5	615	-0.81%
2024/10/07	14	102.36	11	102.16	100.00	3	611	0.49%
2024/10/04	12	103.29	19	105.11	104.50	-7	601	-1.16%
2024/10/01	15.8	105.64	7	105.64	106.00	8.8	597	1.48%
2024/09/30	34	107.34	24	107.04	105.50	10	594	1.68%
2024/09/27	54	108.41	62	108.83	107.50	-8	592	-1.35%
2024/09/26	88	105.76	71	106.18	106.50	17	572	2.97%
2024/09/25	51	104.76	47	105.33	102.50	4	548	0.73%
2024/09/24	71	103.27	71	103.49	108.00	0	526	0.00%
2024/09/23	39	97.27	38	97.84	99.50	1	487	0.20%
2024/09/20	4	89.53	4	89.90	90.50	0	469	0.00%
2024/09/19	1	89.20	1	88.90	88.80	0	478	0.00%
2024/09/18	2	89.60	2	89.20	89.40	0	486	0.00%
2024/09/16	1	90.10	1	89.80	89.70	0	500	0.00%
2024/09/12	8	90.53	8	90.99	90.70	0	507	0.00%
2024/09/11	12	89.78	12	90.03	90.20	0	505	0.00%
2024/09/10	3	88.03	3	88.03	87.00	0	497	0.00%
2024/09/09	3	87.73	7	87.09	88.40	-4	497	-0.80%
2024/09/06	5	87.26	5	87.88	88.40	0	500	0.00%
2024/09/05	3	85.80	4	86.15	86.60	-1	503	-0.20%
2024/09/04	26.2	84.17	13	83.89	83.80	13.2	505	2.62%
2024/08/30	3	86.17	3	85.73	86.50	0	511	0.00%
2024/08/29	1	85.30	1	85.70	86.00	0	516	0.00%
2024/08/27	5	83.04	5	83.28	84.00	0	513	0.00%
2024/08/23	2	84.10	3	84.17	84.20	-1	520	-0.19%
2024/08/22	9	84.47	9	84.36	84.60	0	531	0.00%
2024/08/21	5	85.12	2	84.50	84.70	3	535	0.56%
2024/08/20	3	88.80	82	88.75	88.40	-79	547	-14.44%
2024/08/19	0	0.00	24	87.41	86.80	-24	551	-4.35%
2024/08/16	6	88.25	10.3	88.11	87.50	-4.3	559	-0.77%
2024/08/15	2	87.80	2	86.85	86.70	0	565	0.00%
2024/08/13	5	90.38	5	90.42	89.90	0	595	0.00%
2024/08/12	13	90.09	17	90.11	90.00	-4	622	-0.64%
2024/08/09	3	93.30	3	92.60	91.40	0	636	0.00%
2024/08/08	6	91.03	18	90.12	90.50	-12	652	-1.84%
2024/08/07	48.3	90.79	22	92.26	93.60	26.3	661	3.98%
2024/08/06	48	88.26	40	89.31	87.50	8	667	1.20%
2024/08/05	21	94.60	21	94.52	94.00	0	673	0.00%
2024/08/02	38	100.13	34	99.99	100.50	4	684	0.58%
2024/08/01	41	102.27	28	102.50	104.00	13	690	1.88%
2024/07/31	48.6	101.87	44	102.07	101.00	4.6	686	0.67%
2024/07/30	112	97.07	38	96.56	98.80	74	680	10.87%	大買/
2024/07/29	108	99.81	112	99.88	98.00	-4	671	-0.60%	大買/大賣/
2024/07/26	60	92.91	60	93.46	97.50	0	633	0.00%
2024/07/23	10	89.23	8	89.61	88.70	2	606	0.33%
2024/07/22	26	91.00	18	91.03	88.20	8	611	1.31%
2024/07/19	0	0.00	5	86.50	89.10	-5	626	-0.80%
2024/07/18	6	85.22	6	86.67	87.00	0	641	0.00%
2024/07/17	0	0.00	5	85.26	85.70	-5	648	-0.77%
2024/07/16	1	83.90	6	83.78	83.60	-5	644	-0.78%
2024/07/15	1	85.10	1	84.80	84.80	0	648	0.00%
2024/07/11	5	85.96	5	86.42	86.00	0	661	0.00%
2024/07/10	4	85.30	24	84.84	85.00	-20	663	-3.01%
2024/07/09	2	86.10	2	86.90	84.40	0	661	0.00%
2024/07/05	7	83.67	7	83.96	84.00	0	661	0.00%
2024/07/04	3	83.17	2	82.80	82.60	1	658	0.15%
2024/07/03	8	85.81	3	84.63	84.30	5	665	0.75%
2024/07/02	10	87.63	10	87.98	87.20	0	661	0.00%
2024/07/01	5	89.96	5	90.42	89.00	0	658	0.00%
2024/06/27	3	91.40	3	91.17	91.10	0	651	0.00%
2024/06/26	34	97.69	1	97.30	97.30	33	648	5.09%
2024/06/25	8	97.96	18	98.68	98.60	-10	644	-1.55%
2024/06/24	2	97.60	2	97.95	97.70	0	630	0.00%
2024/06/21	9	94.84	9	95.80	96.40	0	622	0.00%
2024/06/20	1	90.80	1	89.60	91.80	0	608	0.00%
2024/06/19	0	0.00	1	91.50	91.30	-1	601	-0.17%
2024/06/17	2	92.60	4	92.45	92.10	-2	604	-0.33%
2024/06/14	1	93.40	1	94.20	92.90	0	601	0.00%
2024/06/13	1	93.90	1	92.60	93.90	0	601	0.00%
2024/06/12	1	94.70	1	96.00	94.70	0	597	0.00%
2024/06/11	5	95.54	13	96.39	95.00	-8	592	-1.35%
2024/06/07	1	95.90	5	97.14	96.70	-4	592	-0.68%
2024/06/06	2	96.90	3	97.23	97.00	-1	595	-0.17%
2024/06/05	4	98.23	5	98.18	97.80	-1	606	-0.16%
2024/06/04	3	95.83	3	95.90	96.80	0	608	0.00%
2024/06/03	2	94.65	2	95.05	95.30	0	608	0.00%
2024/05/31	4	94.43	1	95.40	94.80	3	620	0.48%
2024/05/30	12	95.08	3	94.33	94.60	9	621	1.45%
2024/05/29	20	97.31	13	97.68	96.60	7	615	1.14%
2024/05/28	4	97.30	5	96.82	97.60	-1	609	-0.16%
2024/05/27	13	96.16	13.2	96.27	94.90	-0.2	600	-0.04%
2024/05/24	44	95.80	21	96.09	96.40	23	598	3.84%
2024/05/23	14	92.44	11	93.05	93.60	3	594	0.50%
2024/05/22	16	93.74	4.3	93.04	92.00	11.7	592	1.98%
2024/05/21	22	94.73	22	94.76	93.80	0	592	0.00%
2024/05/20	31	94.44	26	94.80	95.90	5	583	0.86%
2024/05/17	56.5	94.81	50	94.87	95.70	6.5	570	1.14%
2024/05/16	31	97.49	70	96.80	98.60	-39	548	-7.10%
2024/05/15	13	94.45	14	94.61	94.90	-1	518	-0.19%
2024/05/14	20	93.77	20	93.75	93.00	0	500	0.00%
2024/05/13	8	92.06	8	91.79	92.30	0	481	0.00%
2024/05/10	9	91.56	8	91.70	91.80	1	472	0.21%
2024/05/09	27	91.61	38	91.73	91.40	-11	463	-2.37%
2024/05/08	24	88.78	24	88.73	89.80	0	442	0.00%
2024/05/07	17	87.23	8	87.96	88.40	9	422	2.13%
2024/05/06	5	86.00	5	85.98	86.50	0	407	0.00%
2024/05/03	24	84.73	28	85.36	85.40	-4	396	-1.01%
2024/05/02	4	86.58	6	86.87	86.80	-2	378	-0.53%
2024/04/30	13	86.89	8	86.99	87.00	5	373	1.34%
2024/04/29	27	88.96	11	88.22	86.80	16	368	4.34%
2024/04/26	43	87.10	37	87.05	87.00	6	355	1.69%
2024/04/25	63	85.59	73	85.87	86.40	-10	344	-2.90%
2024/04/24	75	83.75	40	82.93	83.80	35	315	11.11%
2024/04/23	44	80.49	9	80.70	81.70	35	294	11.90%
2024/04/22	3	78.50	2	79.00	79.00	1	281	0.36%
2024/04/19	15	78.94	27	79.05	79.30	-12	278	-4.30%
2024/04/18	20	79.36	20	79.75	79.90	0	273	0.00%
2024/04/17	20	77.13	2	77.90	78.00	18	262	6.87%
2024/04/16	1	76.20	1	76.80	75.20	0	256	0.00%
2024/04/15	19	77.52	2	77.35	76.80	17	251	6.76%
2024/04/12	3	77.67	3	77.53	77.60	0	249	0.00%
2024/04/11	3	76.97	3	76.60	76.50	0	246	0.00%
2024/04/10	3	78.57	4	77.90	78.50	-1	241	-0.41%
2024/04/09	18	78.43	36	78.24	77.90	-18	237	-7.57%
2024/04/08	34	76.04	2	76.10	76.60	32	226	14.11%
2024/04/03	1	75.90	3	75.87	75.80	-2	222	-0.90%
2024/04/02	1	75.60	1	74.40	75.90	0	221	0.00%
2024/04/01	5	74.38	4	74.43	74.40	1	217	0.46%
2024/03/29	0	0.00	1	74.00	74.10	-1	217	-0.46%
2024/03/27	1	74.30	1	74.60	74.60	0	213	0.00%
2024/03/26	1	74.70	1	75.20	74.70	0	213	0.00%
2024/03/25	0	0.00	2	75.00	75.00	-2	212	-0.94%
2024/03/22	0	0.00	2	74.70	74.30	-2	210	-0.95%
2024/03/21	2	74.35	2	74.60	74.60	0	209	0.00%
2024/03/19	2	73.95	0	0.00	74.20	2	204	0.98%
2024/03/18	0	0.00	8	74.03	74.20	-8	202	-3.94%
2024/03/15	3	73.97	3	74.03	73.90	0	201	0.00%
2024/03/14	15	74.72	3	74.77	74.70	12	199	6.01%
2024/03/13	1	74.70	35	75.01	74.90	-34	201	-16.91%
2024/03/12	13	75.01	77	75.09	74.80	-64	199	-32.10%
2024/03/11	17	74.38	61	74.77	74.70	-44	194	-22.57%
2024/03/08	4	72.90	8	73.53	73.40	-4	180	-2.22%
2024/03/07	13	73.30	2	73.25	72.70	11	172	6.40%
2024/03/06	11	72.69	19	73.58	73.70	-8	164	-4.86%
2024/03/05	3	71.93	1	72.30	72.20	2	152	1.31%
2024/03/04	2	71.85	0	0.00	71.90	2	148	1.35%
2024/03/01	6	72.00	5	72.06	72.00	1	145	0.69%
2024/02/29	3	71.77	0	0.00	72.40	3	142	2.11%
2024/02/27	5	71.86	5	71.72	71.50	0	138	0.00%
2024/02/26	28	72.82	74	73.00	72.70	-46	132	-34.68%
2024/02/23	3	71.00	13	71.28	70.90	-10	114	-8.73%
2024/02/22	14	69.96	27	70.07	71.00	-13	106	-12.16%
2024/02/21	4	68.80	2	69.00	68.80	2	97	2.06%
2024/02/20	2	67.90	0	0.00	68.00	2	93	2.14%
2024/02/19	3	68.27	1	68.20	68.20	2	90	2.20%
2024/02/05	1	68.70	1	68.40	68.40	0	85	0.00%
2024/02/02	4	68.60	4	68.80	68.70	0	85	0.00%
2024/02/01	4	68.90	24	69.44	69.10	-20	82	-24.22%
2024/01/31	0	0.00	20	68.60	68.80	-20	75	-26.61%
2024/01/30	0	0.00	40	67.93	67.90	-40	67	-59.07%
2024/01/29	0	0.00	3	65.50	66.60	-3	61	-4.85%
2024/01/25	0	0.00	2	65.55	65.20	-2	60	-3.33%
2024/01/24	1	64.70	5	64.70	64.70	-4	59	-6.77%
2024/01/23	1	65.20	1	64.90	64.50	0	59	0.00%
2024/01/18	2	64.55	0	0.00	64.40	2	58	3.42%
2024/01/17	5	64.96	1	65.10	64.90	4	57	6.93%
2024/01/16	4	65.60	1	65.50	65.60	3	57	5.24%
2024/01/15	1	66.10	0	0.00	66.20	1	56	1.78%
2024/01/09	3	66.23	0	0.00	66.10	3	61	4.91%
2024/01/08	2	66.40	0	0.00	66.50	2	61	3.25%
2024/01/05	1	66.50	0	0.00	66.60	1	61	1.63%
2024/01/04	0	0.00	1	67.40	66.50	-1	63	-1.57%
2024/01/02	0	0.00	1	66.40	67.20	-1	71	-1.40%
2023/12/29	1	66.90	1	66.60	66.90	0	77	0.00%
2023/12/28	1	67.10	0	0.00	67.00	1	80	1.25%
2023/12/27	1	67.10	2	66.90	67.10	-1	79	-1.25%
2023/12/26	2	66.50	0	0.00	67.20	2	79	2.51%
2023/12/25	2	66.50	0	0.00	66.60	2	79	2.52%
2023/12/20	3	67.20	0	0.00	67.30	3	81	3.67%
2023/12/19	1	67.00	0	0.00	67.20	1	82	1.21%
2023/12/18	2	67.30	0	0.00	67.40	2	82	2.42%
2023/12/15	1	67.30	0	0.00	67.40	1	81	1.22%
2023/12/14	3	67.27	0	0.00	67.40	3	82	3.64%
2023/12/08	0	0.00	1	66.80	67.20	-1	82	-1.22%
2023/12/06	3	65.70	0	0.00	65.50	3	74	4.00%
2023/12/04	1	65.60	2	65.55	65.50	-1	74	-1.34%
2023/11/30	2	65.00	0	0.00	65.30	2	74	2.69%
2023/11/29	2	65.20	0	0.00	65.00	2	76	2.62%
2023/11/28	5	64.94	0	0.00	65.10	5	75	6.60%
2023/11/24	2	64.60	0	0.00	64.40	2	75	2.64%
2023/11/20	2	65.30	0	0.00	65.40	2	76	2.60%
2023/11/17	1	65.10	0	0.00	65.30	1	79	1.25%
2023/11/15	2	64.90	0	0.00	64.90	2	79	2.52%
2023/11/10	6	64.83	0	0.00	64.60	6	80	7.45%
2023/11/09	3	65.43	0	0.00	65.30	3	80	3.75%
2023/11/08	1	66.40	0	0.00	66.20	1	81	1.22%
2023/11/02	5	65.88	0	0.00	66.20	5	83	5.95%
2023/10/31	4	65.75	2	66.40	66.00	2	84	2.38%
2023/10/30	0	0.00	1	66.10	66.10	-1	86	-1.16%
2023/10/27	2	64.50	0	0.00	65.20	2	86	2.32%
2023/10/24	5	65.42	1	65.40	65.80	4	91	4.39%
2023/10/19	1	66.40	1	66.40	66.30	0	94	0.00%
2023/10/18	2	66.50	0	0.00	67.30	2	93	2.13%
2023/10/12	2	67.50	2	67.55	67.90	0	95	0.00%
2023/10/11	5	67.04	6	66.98	67.40	-1	96	-1.03%
2023/10/06	1	66.70	1	65.90	66.70	0	93	0.00%
2023/10/05	0	0.00	2	66.50	66.00	-2	95	-2.10%
2023/10/04	10	64.68	7	65.20	64.10	3	92	3.24%
2023/10/03	1	66.00	0	0.00	66.10	1	91	1.10%
2023/09/28	2	65.70	0	0.00	65.70	2	97	2.06%
2023/09/26	0	0.00	10	66.13	66.30	-10	101	-9.90%
2023/09/25	2	66.50	1	66.50	66.40	1	102	0.98%
2023/09/20	2	66.15	0	0.00	66.20	2	109	1.83%
2023/09/13	1	64.90	0	0.00	65.60	1	122	0.82%
2023/09/08	5	64.38	0	0.00	64.60	5	124	4.02%
2023/09/07	0	0.00	2	64.30	64.00	-2	125	-1.59%
2023/09/06	2	64.40	0	0.00	64.30	2	126	1.58%
2023/09/04	3	65.23	2	65.30	65.00	1	129	0.77%
2023/09/01	0	0.00	0	64.00	64.20	0	130	0.00%
2023/08/31	0	64.20	0	0.00	63.70	0	131	0.00%
2023/08/30	0	0.00	4	63.95	63.90	-4	133	-3.00%
2023/08/24	4	63.68	1	63.60	63.40	3	143	2.09%
2023/08/23	2	63.90	1	64.30	64.60	1	141	0.70%
2023/08/16	0	0.00	2	61.75	61.30	-2	141	-1.41%
2023/08/09	0	0.00	2	63.80	63.80	-2	141	-1.42%
2023/07/26	2	63.65	50	63.55	63.40	-48	147	-32.45%
2023/07/25	1	63.60	0	0.00	64.00	1	146	0.68%
2023/07/24	0	0.00	6	63.98	63.80	-6	145	-4.12%
2023/07/21	0	0.00	1	64.10	63.80	-1	144	-0.69%
2023/07/19	1	63.50	1	63.70	63.70	0	151	0.00%
2023/07/17	2	64.25	0	0.00	64.80	2	173	1.15%
2023/07/14	6	63.82	1	63.80	63.80	5	174	2.87%
2023/07/12	0	0.00	33	65.76	65.40	-33	176	-18.66%
2023/07/11	7	66.46	10	66.17	66.30	-3	178	-1.68%
2023/07/10	1	66.40	2	66.30	66.30	-1	177	-0.56%
2023/07/07	3	66.63	13	66.58	67.00	-10	177	-5.62%
2023/07/06	0	0.00	7	67.50	67.40	-7	179	-3.91%
2023/07/05	0	0.00	34	67.55	67.70	-34	177	-19.17%
2023/07/04	0	0.00	12	67.78	67.70	-12	175	-6.85%
2023/07/03	0	0.00	20	67.88	67.80	-20	174	-11.45%
2023/06/30	3	67.97	2	67.95	68.10	1	173	0.58%
2023/06/29	5	67.98	1	67.90	68.00	4	173	2.30%
2023/06/28	9	67.99	1	68.00	67.80	8	173	4.62%
2023/06/27	10	71.64	49	71.68	71.90	-39	167	-23.34%
2023/06/26	0	0.00	1	71.60	71.60	-1	160	-0.62%
2023/06/20	0	0.00	31	71.80	71.60	-31	159	-19.38%
2023/06/19	0	0.00	5	71.92	72.20	-5	160	-3.11%
2023/06/16	0	0.00	8	72.33	72.20	-8	162	-4.93%
2023/06/14	1	72.20	14	71.90	72.00	-13	169	-7.65%
2023/06/13	0	0.00	6	72.07	72.00	-6	178	-3.35%
2023/06/12	0	0.00	18	71.81	71.90	-18	182	-9.85%
2023/06/09	2	71.70	6	71.67	71.80	-4	184	-2.17%
2023/06/08	1	70.70	21	70.99	70.90	-20	189	-10.58%
2023/06/07	0	0.00	1	71.90	71.80	-1	196	-0.51%
2023/06/06	0	0.00	1	71.60	71.40	-1	197	-0.51%
2023/06/05	2	71.10	2	71.40	71.30	0	203	0.00%
2023/06/02	0	0.00	2	71.20	71.40	-2	207	-0.96%
2023/06/01	0	0.00	27	71.19	71.10	-27	211	-12.80%
2023/05/25	1	69.90	12.8	69.66	69.90	-11.8	225	-5.23%
2023/05/24	0	0.00	3	69.90	70.00	-3	231	-1.29%
2023/05/23	1	70.10	0	0.00	70.10	1	236	0.42%
2023/05/18	10	70.39	0	0.00	70.20	10	242	4.13%
2023/05/17	38	70.21	0	0.00	70.70	38	248	15.32%
2023/05/16	1	68.60	0	0.00	69.50	1	249	0.40%
2023/05/15	1	68.10	0	0.00	68.10	1	251	0.40%
2023/05/12	3	68.13	0	0.00	68.40	3	253	1.18%
2023/05/11	5	68.56	0.2	69.49	68.60	4.8	255	1.88%
2023/05/09	10	70.88	0	0.00	70.30	10	257	3.89%
2023/05/08	12	70.18	1	69.90	69.90	11	257	4.28%
2023/05/05	6	69.83	0	0.00	69.90	6	260	2.30%
2023/05/04	6	69.82	0	0.00	69.80	6	264	2.27%
2023/05/03	5	69.62	0	0.00	69.70	5	271	1.84%
2023/05/02	3	69.60	1	69.50	69.70	2	278	0.72%
2023/04/25	44	68.62	10	68.91	68.20	34	291	11.65%
2023/04/24	4	68.28	0	0.00	68.70	4	290	1.38%
2023/04/21	6	69.33	1	68.80	68.70	5	291	1.71%
2023/04/20	6	70.83	1	70.60	70.00	5	286	1.75%
2023/04/18	0	0.00	2	73.00	72.80	-2	278	-0.72%
2023/04/17	2	72.55	2	72.60	72.60	0	277	0.00%
2023/04/14	1	71.60	0	0.00	71.80	1	275	0.36%
2023/04/13	1	71.40	0	0.00	71.30	1	273	0.37%
2023/04/12	2	71.25	0	0.00	71.30	2	281	0.71%
2023/04/11	0	0.00	1	71.30	71.40	-1	292	-0.34%
2023/04/10	2	70.20	1	70.40	70.50	1	307	0.32%
2023/03/31	0	0.00	2	70.35	70.40	-2	349	-0.57%
2023/03/30	2	70.30	7	70.27	70.40	-5	362	-1.38%
2023/03/29	1	70.10	0	0.00	70.10	1	368	0.27%
2023/03/28	0	0.00	3	70.27	70.10	-3	383	-0.78%
2023/03/27	3	70.53	0	0.00	70.60	3	390	0.77%
2023/03/24	2	70.65	3	70.57	70.50	-1	407	-0.25%
2023/03/23	0	0.00	3	70.60	70.80	-3	417	-0.72%
2023/03/21	0	0.00	3	69.53	69.60	-3	449	-0.67%
2023/03/20	1	69.40	0	0.00	69.70	1	469	0.21%
2023/03/17	13	69.68	0	0.00	69.80	13	510	2.55%
2023/03/16	8	70.36	0	0.00	70.20	8	521	1.54%
2023/03/15	0	0.00	3	71.37	71.00	-3	535	-0.56%
2023/03/14	2	71.50	1	71.30	71.50	1	563	0.18%
2023/03/13	5	71.62	1	71.50	71.80	4	580	0.69%
2023/03/10	4	71.90	3	72.20	72.00	1	585	0.17%
2023/03/09	0	0.00	3	72.63	72.50	-3	595	-0.50%
2023/03/08	4	72.53	4	72.43	72.60	0	597	0.00%
2023/03/07	1	74.00	1	74.10	73.90	0	597	0.00%
2023/03/06	1	73.80	0	0.00	73.50	1	603	0.17%
2023/03/03	1	72.90	0	0.00	73.10	1	608	0.16%
2023/03/02	3	73.30	5	73.22	73.30	-2	632	-0.32%
2023/03/01	9	72.52	20	72.89	73.50	-11	641	-1.72%
2023/02/23	1	71.70	1	72.00	71.70	0	675	0.00%
2023/02/22	10	71.80	9	71.89	72.00	1	700	0.14%
2023/02/21	10	72.71	1	72.70	72.60	9	713	1.26%
2023/02/20	7	73.49	6	73.37	73.30	1	738	0.14%
2023/02/17	8	72.89	0	0.00	73.50	8	788	1.01%
2023/02/16	2	73.05	3	72.87	73.00	-1	861	-0.12%
2023/02/15	4	72.63	0	0.00	72.30	4	882	0.45%
2023/02/14	1	73.20	3	73.20	73.30	-2	881	-0.23%
2023/02/13	4	72.08	3	72.07	72.10	1	893	0.11%
2023/02/10	6	72.67	2	72.70	72.30	4	916	0.44%
2023/02/09	4	73.08	1	73.10	73.00	3	919	0.33%
2023/02/08	5	73.26	0.1	73.10	73.40	4.9	926	0.53%
2023/02/07	2	72.85	1	72.80	73.60	1	928	0.11%
2023/02/02	0	0.00	2	73.70	73.80	-2	928	-0.22%
2023/02/01	1	73.10	0	0.00	74.00	1	925	0.11%
2023/01/31	0	0.00	10	72.82	72.70	-10	919	-1.09%
2023/01/30	10	72.47	2	71.95	71.60	8	928	0.86%
2023/01/17	0	0.00	2	72.30	72.30	-2	925	-0.22%
2023/01/16	4	72.60	1	72.30	72.50	3	928	0.32%
2023/01/13	14	72.94	3	72.67	72.60	11	931	1.18%
2023/01/12	17	72.53	80	72.37	72.30	-63	942	-6.68%
2023/01/11	11	72.63	2	72.35	72.50	9	955	0.94%
2023/01/10	1	72.60	1	72.70	72.90	0	975	0.00%
2023/01/09	35	72.85	1	72.40	72.80	34	981	3.46%
2023/01/06	87	72.57	0	0.00	73.00	87	984	8.84%
2023/01/05	2	71.80	2	71.70	71.70	0	990	0.00%
2023/01/04	1	71.50	5	71.02	71.10	-4	996	-0.40%
2023/01/03	1	71.00	7	71.06	71.30	-6	1,007	-0.60%
2022/12/30	4	71.95	61	71.76	71.50	-57	1,013	-5.63%
2022/12/29	10	71.47	11	71.56	71.60	-1	1,008	-0.10%
2022/12/28	0	0.00	148	73.91	72.90	-148	1,004	-14.74%	大賣/鉅額交易
2022/12/27	0	0.00	211	74.16	74.30	-211	992	-21.25%	大賣/鉅額交易
2022/12/26	2	72.60	0	0.00	74.30	2	984	0.20%
2022/12/23	3	73.10	0	0.00	74.00	3	975	0.31%
2022/12/22	6	73.95	0	0.00	73.30	6	976	0.61%
2022/12/21	7	72.40	0	0.00	72.70	7	980	0.71%
2022/12/20	8	72.55	19	72.34	71.50	-11	983	-1.12%
2022/12/19	7	73.94	5	73.84	74.10	2	977	0.20%
2022/12/16	7	75.03	5	75.22	74.60	2	983	0.20%
2022/12/15	3	76.20	1	76.20	77.30	2	975	0.21%
2022/12/14	4	75.80	12	75.26	75.60	-8	975	-0.82%
2022/12/13	22	75.84	29	75.71	75.10	-7	972	-0.72%
2022/12/12	29	78.37	24	79.36	77.20	5	961	0.52%
2022/12/09	38	83.15	6	82.00	81.10	32	950	3.37%
2022/12/08	19	78.71	29	78.27	78.50	-10	928	-1.08%
2022/12/07	13	80.79	6	80.73	79.90	7	931	0.75%
2022/12/06	17	82.84	4	82.20	81.70	13	967	1.34%
2022/12/05	5	81.98	16	81.94	82.00	-11	979	-1.12%
2022/12/02	3	80.77	16	80.47	80.90	-13	1,075	-1.21%
2022/12/01	34	80.00	2	79.15	80.00	32	1,088	2.94%
2022/11/30	1	77.50	0	0.00	77.70	1	1,106	0.09%
2022/11/25	1	78.00	1	79.00	78.00	0	1,113	0.00%
2022/11/24	5	79.78	2	78.80	79.00	3	1,124	0.27%
2022/11/23	2	82.00	3	81.83	82.00	-1	1,120	-0.08%
2022/11/22	5	83.02	2	82.35	81.10	3	1,125	0.27%
2022/11/21	7	82.67	2	81.85	81.60	5	1,146	0.44%
2022/11/18	6	83.07	2	83.65	80.20	4	1,136	0.35%
2022/11/17	50	82.10	60	82.46	82.20	-10	1,107	-0.90%
2022/11/16	33	81.99	7	82.10	81.40	26	1,092	2.38%
2022/11/15	199	84.08	72	83.91	84.10	127	1,066	11.91%	大買/鉅額交易
2022/11/14	54	81.20	101	81.62	83.90	-47	1,016	-4.62%	大賣/
2022/11/11	0	0.00	65	74.94	76.30	-65	945	-6.87%
2022/11/10	0	0.00	68	73.68	73.20	-68	925	-7.35%
2022/11/09	0	0.00	70	74.43	74.20	-70	921	-7.60%
2022/11/08	8	75.83	39	75.85	74.40	-31	914	-3.39%
2022/11/04	2	73.60	0	0.00	73.40	2	900	0.22%
2022/11/03	17	73.44	9	73.20	74.10	8	905	0.88%
2022/11/02	0	0.00	1	71.90	71.90	-1	903	-0.11%
2022/11/01	1	70.80	0	0.00	70.80	1	906	0.11%
2022/10/31	0	0.00	5	70.60	70.10	-5	904	-0.55%
2022/10/26	8	71.00	0	0.00	70.20	8	904	0.88%
2022/10/25	14	72.42	0	0.00	71.50	14	888	1.58%
2022/10/24	18	72.98	0	0.00	72.80	18	884	2.04%
2022/10/20	5	73.40	6	75.65	72.60	-1	878	-0.11%
2022/10/19	10	78.81	0	0.00	78.10	10	862	1.16%
2022/10/18	12	77.19	10	78.09	76.60	2	845	0.24%
2022/10/17	3	73.87	9	72.97	74.70	-6	823	-0.73%
2022/10/14	26	73.32	2	72.75	73.90	24	816	2.94%
2022/10/13	1	69.60	1	71.50	69.60	0	811	0.00%
2022/10/12	0	0.00	15	72.32	72.50	-15	802	-1.87%
2022/10/05	5	79.66	0	0.00	78.50	5	777	0.64%
2022/10/04	10	79.82	0	0.00	80.30	10	771	1.30%
2022/10/03	65	77.60	0	0.00	77.60	65	770	8.44%
2022/09/30	8	78.45	0	0.00	79.60	8	765	1.04%
2022/09/28	8	78.31	1	78.90	77.70	7	753	0.93%
2022/09/27	1	82.70	0	0.00	83.20	1	739	0.14%
2022/09/26	1	81.00	1	81.40	81.70	0	733	0.00%
2022/09/23	1	87.20	0	0.00	84.00	1	731	0.14%
2022/09/22	2	87.80	1	86.70	87.70	1	722	0.14%
2022/09/21	41	88.64	63	89.09	87.90	-22	719	-3.06%
2022/09/20	0	0.00	47	89.70	90.00	-47	710	-6.61%
2022/09/19	0	0.00	10	90.47	90.80	-10	702	-1.42%
2022/09/16	1	91.60	2	93.05	91.60	-1	696	-0.14%
2022/09/15	29	94.31	5	95.70	92.80	24	695	3.45%
2022/09/14	5	91.30	6	92.63	95.10	-1	697	-0.14%
2022/09/13	21	94.07	9	95.46	93.70	12	706	1.70%
2022/09/12	4	92.90	3	93.70	93.10	1	661	0.15%
2022/09/08	97	92.88	34	90.56	93.10	63	625	10.08%
2022/09/07	200	85.64	6	85.80	84.70	194	519	37.37%	大買/鉅額交易
2022/09/06	5	86.82	2	85.90	83.70	3	505	0.59%
2022/09/05	0	0.00	2	86.45	85.90	-2	486	-0.41%
2022/09/02	61	85.22	2	86.45	84.70	59	507	11.62%
2022/09/01	1	85.00	8	84.50	85.00	-7	557	-1.26%
2022/08/31	11	85.31	10	84.84	85.50	1	636	0.16%
2022/08/30	54	84.48	8	82.18	83.30	46	634	7.25%
2022/08/29	79	80.20	4	80.38	81.50	75	610	12.29%
2022/08/26	5	81.40	15	81.16	81.50	-10	594	-1.68%
2022/08/25	0	0.00	22	75.85	76.70	-22	551	-3.99%
2022/08/23	0	0.00	25	74.92	73.90	-25	536	-4.66%
2022/08/22	1	73.30	9	73.53	73.80	-8	531	-1.50%
2022/08/19	0	0.00	3	74.13	73.90	-3	529	-0.57%
2022/08/18	0	0.00	28	73.70	73.80	-28	526	-5.32%
2022/08/16	6	75.48	0	0.00	74.30	6	520	1.15%
2022/08/15	0	0.00	11	75.05	75.00	-11	518	-2.12%
2022/08/12	0	0.00	6	75.27	74.50	-6	511	-1.17%
2022/08/11	0	0.00	8	75.21	75.50	-8	507	-1.58%
2022/08/10	1	71.50	12	72.78	74.00	-11	494	-2.22%
2022/08/09	0	0.00	2	71.20	71.20	-2	478	-0.42%
2022/08/08	0	0.00	5	71.50	71.50	-5	475	-1.05%
2022/08/04	0	0.00	7	68.79	68.60	-7	469	-1.49%
2022/08/01	0	0.00	10	70.85	70.40	-10	462	-2.16%
2022/07/29	0	0.00	4	70.80	70.90	-4	460	-0.87%
2022/07/26	0	0.00	2	71.50	71.30	-2	463	-0.43%
2022/07/22	0	0.00	1	71.60	71.90	-1	463	-0.22%
2022/07/18	8	72.04	0	0.00	71.90	8	461	1.73%
2022/07/15	2	70.00	0	0.00	69.80	2	457	0.44%
2022/07/13	6	69.18	0	0.00	68.80	6	455	1.32%
2022/07/12	6	69.07	0	0.00	69.10	6	458	1.31%
2022/07/11	11	69.97	0	0.00	68.90	11	456	2.41%
2022/07/08	6	71.70	0	0.00	71.30	6	450	1.33%
2022/07/07	18	70.93	0	0.00	71.50	18	448	4.02%
2022/07/06	7	69.57	0	0.00	69.40	7	442	1.58%
2022/07/05	12	69.88	0	0.00	71.00	12	442	2.71%
2022/07/04	6	68.55	0	0.00	68.30	6	439	1.36%
2022/07/01	7	69.71	0	0.00	68.40	7	438	1.60%
2022/06/30	7	71.00	0	0.00	70.60	7	428	1.63%
2022/06/29	6	73.22	0	0.00	73.00	6	423	1.42%
2022/06/28	7	74.94	1	74.60	74.60	6	416	1.44%
2022/06/27	5	75.84	0	0.00	75.10	5	415	1.20%
2022/06/24	6	76.20	0	0.00	73.40	6	413	1.45%
2022/06/22	0	0.00	57	80.94	79.00	-57	400	-14.23%
2022/06/21	3	80.20	22	80.70	80.30	-19	376	-5.04%
2022/06/20	0	0.00	3	79.13	76.20	-3	348	-0.86%
2022/06/16	1	76.10	2	77.20	76.00	-1	326	-0.31%
2022/06/15	1	79.00	0	0.00	78.80	1	316	0.32%
2022/06/14	1	78.50	0	0.00	78.90	1	306	0.33%
2022/06/13	7	78.50	15	79.91	77.00	-8	289	-2.77%
2022/06/10	1	82.90	40	82.13	80.50	-39	259	-15.03%
2022/06/09	3	81.17	42	81.59	82.00	-39	198	-19.62%
2022/05/30	1	72.10	0	0.00	72.00	1	104	0.96%
2022/05/17	4	72.60	0	0.00	72.00	4	107	3.71%
2022/05/03	0	0.00	1	72.40	72.40	-1	105	-0.95%
2022/04/29	1	72.20	0	0.00	72.20	1	106	0.94%
2022/04/27	3	72.07	0	0.00	72.20	3	106	2.82%
2022/04/22	1	72.80	2	72.30	72.60	-1	102	-0.98%
2022/04/20	10	71.60	0	0.00	71.70	10	101	9.85%
2022/04/15	2	70.05	0	0.00	70.00	2	97	2.06%
2022/04/13	24	70.11	0	0.00	70.20	24	98	24.35%
2022/04/07	0	0.00	6	68.88	68.60	-6	106	-5.62%
2022/03/31	0	0.00	17	69.56	69.50	-17	105	-16.13%
2022/03/30	0	0.00	98	69.53	69.50	-98	105	-93.10%
2022/03/29	0	0.00	47	69.70	69.50	-47	103	-45.57%
2022/03/28	0	0.00	21	69.54	69.70	-21	102	-20.45%
2022/03/25	0	0.00	69	70.42	70.30	-69	101	-67.80%
2022/03/24	0	0.00	62	70.43	70.40	-62	100	-61.93%
2022/03/23	0	0.00	85	70.37	70.40	-85	99	-85.47%
2022/03/22	0	0.00	35	70.44	70.30	-35	97	-35.74%
2022/03/14	7	68.90	0	0.00	68.90	7	105	6.62%
2022/03/08	0	0.00	1	69.10	68.80	-1	113	-0.88%
2022/03/07	0	0.00	3	69.70	69.50	-3	113	-2.63%
2022/02/24	0	0.00	3	69.77	68.80	-3	103	-2.89%
2022/02/22	0	0.00	2	69.95	69.40	-2	105	-1.90%
2022/01/25	0	0.00	5	68.46	68.50	-5	132	-3.77%
2022/01/21	0	0.00	3	69.87	69.20	-3	135	-2.22%
2022/01/19	0	0.00	1	68.80	69.30	-1	134	-0.74%
2022/01/13	0	0.00	1	69.50	70.00	-1	137	-0.73%
2022/01/10	0	0.00	1	70.00	69.90	-1	139	-0.72%
2022/01/06	0	0.00	5	70.56	70.80	-5	137	-3.62%
2022/01/05	1	70.20	3	69.50	70.20	-2	135	-1.47%
2022/01/03	0	0.00	3	68.13	68.10	-3	134	-2.24%
2021/12/30	0	0.00	3	67.60	67.60	-3	133	-2.25%
2021/12/22	0	0.00	11	66.85	66.90	-11	134	-8.20%
2021/12/06	1	65.30	1	65.50	65.60	0	123	0.00%
2021/11/12	0	0.00	18	73.38	73.00	-18	105	-17.04%
2021/11/02	50	74.78	0	0.00	74.40	50	102	48.60%
2021/10/15	17	70.00	0	0.00	70.20	17	105	16.18%
2021/10/12	30	69.83	0	0.00	70.20	30	113	26.36%
2021/10/08	25	70.50	0	0.00	70.00	25	119	20.99%
2021/10/07	20	70.47	0	0.00	70.30	20	121	16.46%
2021/10/06	20	70.00	0	0.00	70.00	20	127	15.73%
2021/10/05	18	69.39	0	0.00	69.80	18	129	13.90%
2021/10/04	30	69.64	0	0.00	69.40	30	135	22.21%
2021/09/29	30	70.50	6	69.90	69.60	24	140	17.08%
2021/09/28	41	70.49	0	0.00	70.50	41	142	28.67%
2021/09/15	1	69.70	0	0.00	69.70	1	180	0.56%
2021/09/10	0	0.00	1	67.30	67.90	-1	185	-0.54%
2021/09/08	0	0.00	3	66.70	66.40	-3	189	-1.58%
2021/09/07	3	67.00	0	0.00	66.80	3	189	1.58%
2021/08/20	0	0.00	2	62.60	63.10	-2	208	-0.96%
2021/08/18	0	0.00	11	65.00	65.00	-11	218	-5.03%
2021/08/17	0	0.00	6	65.30	64.20	-6	240	-2.50%
2021/07/30	0	0.00	5	71.92	72.00	-5	292	-1.71%
2021/07/27	0	0.00	50	72.32	72.60	-50	313	-15.93%
2021/07/26	5	73.20	0	0.00	73.10	5	328	1.52%
2021/07/21	0	0.00	1	74.70	75.50	-1	350	-0.28%
2021/07/15	2	75.80	0	0.00	75.20	2	533	0.37%
2021/07/13	0	0.00	20	72.50	73.80	-20	540	-3.70%
2021/07/09	2	71.50	0	0.00	71.70	2	546	0.37%
2021/07/05	0	0.00	10	75.15	75.20	-10	569	-1.76%
2021/07/01	56	76.73	0	0.00	75.50	56	581	9.64%
2021/06/30	0	0.00	82.4	75.97	76.00	-82.4	581	-14.17%
2021/06/29	41	74.39	0	0.00	74.50	41	579	7.08%
2021/06/28	54	74.08	0	0.00	74.90	54	585	9.22%
2021/06/24	0	0.00	5	71.16	71.20	-5	592	-0.84%
2021/06/21	0	0.00	5	70.58	71.60	-5	631	-0.79%
2021/06/10	0	0.00	2	71.20	71.20	-2	711	-0.28%
2021/06/07	2	72.65	0	0.00	72.10	2	772	0.26%
2021/06/04	1	72.90	0	0.00	72.90	1	793	0.13%
2021/06/02	2	73.25	0	0.00	72.50	2	841	0.24%
2021/06/01	5	74.60	5	75.20	74.90	0	857	0.00%
2021/05/28	2	75.20	0	0.00	74.60	2	898	0.22%
2021/05/27	18	73.51	1	74.40	74.40	17	918	1.85%
2021/05/26	9	73.31	0	0.00	73.00	9	940	0.96%
2021/05/25	38	73.46	391	73.70	73.70	-353	965	-36.55%	大賣/鉅額交易
2021/05/24	0	0.00	20	67.35	67.00	-20	947	-2.11%
2021/05/18	0	0.00	41	64.99	65.30	-41	1,093	-3.75%
2021/05/17	0	0.00	589	63.06	63.00	-589	1,139	-51.68%	大賣/鉅額交易
2021/05/13	0	0.00	3	69.90	69.80	-3	1,204	-0.25%
2021/05/12	0	0.00	21	72.12	71.10	-21	1,274	-1.65%
2021/05/11	0	0.00	50	70.00	69.70	-50	1,291	-3.87%
2021/05/07	0	0.00	50	73.10	73.30	-50	1,478	-3.38%
2021/05/05	20	74.90	13	71.73	74.10	7	1,738	0.40%
2021/05/04	0	0.00	122	69.43	70.00	-122	1,883	-6.48%	大賣/鉅額交易
2021/05/03	0	0.00	76	70.34	70.00	-76	2,059	-3.69%
2021/04/26	6	77.48	53	77.74	76.90	-47	3,859	-1.22%
2021/04/23	8	74.38	5	73.76	74.30	3	5,210	0.06%
2021/04/22	22	83.60	68	90.58	79.90	-46	8,289	-0.55%