立端 (6245)-永豐金-信義券商分點個股進出

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

立端

(6245)

可現股當沖

股價
95.5
漲跌
▼1.2
漲幅
-1.24%
成交量
600張
產業
上櫃通信網路類股
346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

立端 (6245)籌碼相關－永豐金-信義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-信義券商分點個股進出
永豐金-信義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
2024/06/11	0	95.90	1	95.10	95.00	-1	1,030	-0.10%
2024/06/07	0	98.00	0	0.00	97.90	0	1,022	0.00%
2024/06/04	42	103.69	26	101.51	100.00	16	993	1.61%
2024/06/03	15	102.50	0	0.00	102.50	15	836	1.79%
2024/05/29	0	0.00	1	95.50	95.40	-1	991	-0.10%
2024/05/28	0.1	95.70	0	0.00	96.50	0.1	1,035	0.01%
2024/05/22	1	93.70	0	0.00	93.60	1	1,207	0.08%
2024/05/08	0	0.00	3	95.60	96.00	-3	1,501	-0.20%
2024/04/30	0.1	95.10	0	0.00	95.40	0.1	1,738	0.01%
2024/04/18	0.1	95.60	0	0.00	95.30	0.1	2,059	0.00%
2024/04/16	0.1	93.50	0	0.00	92.90	0.1	2,145	0.00%
2024/04/03	0	0.00	5	99.70	99.80	-5	2,101	-0.24%
2024/03/20	0	0.00	1	103.00	102.00	-1	2,319	-0.04%
2024/03/14	1	101.50	0	0.00	101.00	1	2,401	0.04%
2024/03/12	0	0.00	2	101.00	102.00	-2	2,493	-0.08%
2024/03/11	0	0.00	3	100.00	100.00	-3	2,551	-0.12%
2024/03/07	26.6	103.48	389	101.69	100.00	-362.4	2,718	-13.33%	大賣/鉅額交易
2024/03/06	419	105.01	406	108.46	104.00	13	2,753	0.47%	大買/大賣/
2024/03/05	655	107.01	655	107.51	107.50	0	2,715	0.00%	大買/大賣/
2024/03/04	36	107.50	37	107.04	107.50	-1	2,763	-0.04%
2024/03/01	312	107.22	291	107.14	106.00	21	2,882	0.73%	大買/大賣/
2024/02/29	5	105.00	0	0.00	105.00	5	3,013	0.17%
2024/02/27	1,325	106.59	1,325	107.07	105.00	0	3,200	0.00%	大買/大賣/
2024/02/26	344	106.39	344	106.58	105.50	0	3,287	0.00%	大買/大賣/
2024/02/23	120	105.56	44	106.00	105.50	76	3,380	2.25%	大買/
2024/02/22	0	0.00	1.2	106.14	106.00	-1.2	3,367	-0.03%
2024/02/21	100	104.50	1	104.50	105.50	99	3,351	2.95%
2024/02/19	153	103.03	34	103.43	103.00	119	3,369	3.53%	大買/鉅額交易
2024/02/15	26.3	104.01	0	0.00	104.00	26.3	3,330	0.79%
2024/02/05	0	0.00	10	114.50	114.50	-10	3,237	-0.31%
2024/02/02	1	116.00	6	116.83	116.00	-5	3,225	-0.15%
2024/02/01	10	116.50	0	0.00	116.50	10	3,194	0.31%
2024/01/31	0	0.00	2	115.00	115.00	-2	3,180	-0.06%
2024/01/29	0	0.00	10	115.10	115.50	-10	3,179	-0.31%
2024/01/26	15	115.00	0	0.00	113.50	15	3,153	0.48%
2024/01/25	7	116.14	7	118.57	113.50	0	3,124	0.00%
2024/01/24	5	116.90	0	0.00	115.50	5	3,003	0.17%
2024/01/23	5	116.90	0	0.00	117.50	5	2,964	0.17%
2024/01/22	0	0.00	4	115.25	117.00	-4	2,935	-0.14%
2024/01/19	4	113.50	7	114.29	114.00	-3	2,902	-0.10%
2024/01/18	6	115.00	6	112.50	112.50	0	2,886	0.00%
2024/01/17	7	115.79	4	117.75	117.00	3	2,836	0.11%
2024/01/16	11	117.36	4.1	116.39	116.00	6.9	2,768	0.25%
2024/01/15	3	116.50	5	115.50	117.50	-2	2,708	-0.07%
2024/01/12	8	112.38	9	112.17	111.50	-1	2,656	-0.04%
2024/01/11	10	113.55	7	114.36	113.50	3	2,632	0.11%
2024/01/08	1	112.00	0	0.00	109.50	1	2,557	0.04%
2024/01/02	0	0.00	7	110.14	110.50	-7	2,560	-0.27%
2023/12/28	1	113.50	0	0.00	112.00	1	2,552	0.04%
2023/12/27	2	113.50	11	113.45	113.00	-9	2,550	-0.35%
2023/12/26	10	114.25	1	114.50	114.00	9	2,547	0.35%
2023/12/25	0	0.00	1	113.50	113.50	-1	2,527	-0.04%
2023/12/22	1	112.00	0	0.00	113.00	1	2,495	0.04%
2023/12/21	2	112.50	2	113.00	111.50	0	2,494	0.00%
2023/12/20	0	0.00	6	112.08	115.50	-6	2,469	-0.24%
2023/12/19	10	110.00	0	0.00	110.50	10	2,414	0.41%
2023/12/15	2	110.00	10	109.50	109.50	-8	2,396	-0.33%
2023/12/14	0	0.00	4	114.25	113.50	-4	2,339	-0.17%
2023/12/13	0	0.00	11	113.91	113.50	-11	2,327	-0.47%
2023/12/12	1	113.50	4	115.75	113.50	-3	2,326	-0.13%
2023/12/11	2	116.00	3	113.67	113.50	-1	2,314	-0.04%
2023/12/08	34	116.10	10	117.00	117.00	24	2,291	1.05%
2023/12/07	2	115.25	0	0.00	112.50	2	2,257	0.09%
2023/12/06	4	117.50	1	117.50	116.00	3	2,255	0.13%
2023/12/04	8	123.00	1	118.50	117.00	7	2,151	0.33%
2023/12/01	0	0.00	0.1	119.50	122.50	-0.1	2,050	0.00%
2023/11/30	1	115.50	1	116.50	115.00	0	1,957	0.00%
2023/11/29	1	116.00	1.1	114.55	115.50	-0.1	1,915	-0.01%
2023/11/28	5	112.10	12.7	109.49	115.50	-7.7	1,830	-0.42%
2023/11/27	3	107.01	7	105.07	107.00	-4	1,681	-0.24%
2023/11/24	6	115.17	7.3	116.51	115.50	-1.3	1,506	-0.09%
2023/11/23	21	110.95	29	113.36	113.00	-8	1,322	-0.61%
2023/11/22	21	108.48	0	0.00	108.50	21	1,130	1.86%
2023/11/21	1.1	98.50	1	98.90	99.00	0.1	1,015	0.01%
2023/11/20	1	98.50	0	0.00	98.00	1	1,029	0.10%
2023/11/16	5	98.00	0.2	98.00	97.90	4.8	1,021	0.47%
2023/10/24	1	89.80	0	0.00	90.40	1	1,488	0.07%
2023/10/19	1	90.71	0	0.00	91.50	1	1,657	0.06%
2023/10/18	0	0.00	0.2	91.00	91.10	-0.2	1,686	-0.01%
2023/10/12	0.1	92.00	0	0.00	91.60	0.1	1,854	0.01%
2023/09/25	0.1	93.20	0	0.00	92.60	0.1	2,326	0.00%
2023/09/22	0	0.00	1	92.70	93.30	-1	2,370	-0.04%
2023/09/21	0.1	93.50	0	0.00	93.00	0.1	2,389	0.00%
2023/09/20	1.1	96.24	0	0.00	94.60	1.1	2,397	0.04%
2023/09/19	0	0.00	1	98.60	96.90	-1	2,418	-0.04%
2023/09/15	1	98.00	1	99.30	97.70	0	2,488	0.00%
2023/09/14	0.1	100.00	0	0.00	100.00	0.1	2,509	0.00%
2023/09/12	2.1	94.53	0	0.00	92.90	2.1	2,572	0.08%
2023/09/11	1.2	95.75	20	95.65	95.60	-18.9	2,670	-0.71%
2023/09/08	0.1	102.50	0	0.00	102.00	0.1	2,711	0.00%
2023/09/07	17	102.74	36	101.51	102.50	-19	2,885	-0.66%
2023/09/06	18	109.50	1	109.50	109.50	17	2,922	0.58%
2023/08/25	0	0.00	20	105.00	104.50	-20	3,201	-0.62%
2023/08/18	1	105.50	0	0.00	105.00	1	3,821	0.03%
2023/08/17	1	106.50	0	0.00	107.00	1	4,115	0.02%
2023/08/15	0.1	103.00	10	104.00	105.00	-10	4,464	-0.22%
2023/08/14	0	101.50	678	100.39	100.00	-678	4,570	-14.83%	大賣/鉅額交易
2023/08/11	12.1	107.00	2	106.00	105.50	10.1	4,626	0.22%
2023/08/09	0.1	112.00	0	0.00	109.50	0.1	4,689	0.00%
2023/08/08	956	112.74	959	112.97	110.50	-3	4,779	-0.06%	大買/大賣/
2023/08/07	363	112.75	363	112.95	112.50	0	4,848	0.00%	大買/大賣/
2023/08/02	889	110.61	332	110.04	110.00	557	5,006	11.13%	大買/大賣/鉅額交易
2023/08/01	68	113.46	63	114.00	114.00	5	5,107	0.10%
2023/07/27	1	118.00	10	118.00	118.00	-9	5,330	-0.17%
2023/07/26	10	119.50	6	117.50	118.00	4	5,319	0.08%
2023/07/24	120	113.25	383	116.24	116.50	-263	5,280	-4.98%	大買/大賣/鉅額交易
2023/07/21	40	114.00	0	0.00	114.50	40	5,258	0.76%
2023/07/20	0	0.00	0.6	115.82	116.50	-0.6	5,311	-0.01%
2023/07/19	252	114.76	253	116.15	113.50	-1	5,308	-0.02%	大買/大賣/
2023/07/18	325	113.94	15	115.17	113.50	310	5,334	5.81%	大買/鉅額交易
2023/07/17	1	117.00	1	117.50	115.50	0	5,353	0.00%
2023/07/14	5	118.50	0	0.00	116.00	5	5,361	0.09%
2023/07/13	284	113.21	835	114.43	117.50	-551	5,314	-10.37%	大買/大賣/鉅額交易
2023/07/12	104	110.30	0	0.00	111.00	104	5,185	2.01%	大買/鉅額交易
2023/07/11	62	110.86	181	111.47	111.00	-119	5,246	-2.27%	大賣/鉅額交易
2023/07/07	0	0.00	15	109.33	109.00	-15	5,332	-0.28%
2023/07/06	429.2	112.07	371	112.47	111.00	58.2	5,489	1.06%	大買/大賣/
2023/07/05	818	113.22	769	113.49	112.00	49	5,496	0.89%	大買/大賣/
2023/07/04	115.1	110.74	1	111.50	111.50	114.1	5,491	2.08%	大買/鉅額交易
2023/07/03	32.1	111.00	0	0.00	111.00	32.1	5,480	0.58%
2023/06/30	14.2	112.42	0	0.00	112.00	14.2	5,522	0.26%
2023/06/28	0	108.50	0	0.00	106.00	0	5,605	0.00%
2023/06/27	11	108.82	0	0.00	107.00	11	5,712	0.19%
2023/06/21	177.1	110.73	0	0.00	111.00	177.1	6,010	2.95%	大買/鉅額交易
2023/06/20	187	111.22	10	111.00	111.00	177	6,177	2.87%	大買/鉅額交易
2023/06/19	0.1	112.25	2	109.50	112.00	-1.9	6,236	-0.03%
2023/06/16	1.1	112.02	0.2	113.50	110.50	1	6,237	0.02%
2023/06/15	1	113.50	2	113.25	113.00	-1	6,208	-0.02%
2023/06/14	2	112.25	0	0.00	111.50	2	6,122	0.03%
2023/06/13	20	115.00	0	113.50	113.50	20	6,098	0.33%
2023/06/12	11.2	115.45	1	115.50	115.00	10.2	5,970	0.17%
2023/06/09	0	0.00	1	127.00	127.50	-1	5,959	-0.02%
2023/06/08	1.1	125.60	0	0.00	125.00	1.1	6,092	0.02%
2023/06/07	1	131.50	1	131.00	131.00	0	6,106	0.00%
2023/06/06	24.1	132.77	32	130.55	130.50	-7.9	6,154	-0.13%
2023/06/05	8	135.50	0	0.00	135.50	8	6,167	0.13%
2023/06/02	0.1	135.25	6	134.00	134.50	-5.9	6,235	-0.09%
2023/06/01	1.1	135.00	0	0.00	134.50	1.1	6,334	0.02%
2023/05/31	22	135.64	21	136.38	136.50	1	6,562	0.02%
2023/05/30	2	136.50	3	135.17	136.00	-1	6,538	-0.02%
2023/05/29	11	133.00	11	135.41	135.50	0	6,546	0.00%
2023/05/26	6.1	128.58	5	131.50	128.00	1.1	6,556	0.02%
2023/05/25	8.2	129.84	1	132.00	129.00	7.2	6,500	0.11%
2023/05/24	1	135.50	13	136.27	135.00	-12	6,491	-0.18%
2023/05/23	11	137.77	2	135.00	140.50	9	6,518	0.14%
2023/05/22	40.5	127.85	45	128.37	128.50	-4.5	6,536	-0.07%
2023/05/19	5	126.50	18	127.22	125.00	-13	6,667	-0.19%
2023/05/18	12.5	124.18	10	122.50	124.00	2.5	6,598	0.04%
2023/05/17	2	123.00	1	120.50	121.00	1	6,515	0.02%
2023/05/16	0	0.00	9	120.72	119.50	-9	6,503	-0.14%
2023/05/15	4	119.63	4	118.38	118.00	0	6,578	0.00%
2023/05/12	11	119.45	23	119.28	120.50	-12	6,623	-0.18%
2023/05/11	23	116.48	26	117.54	116.00	-3	6,731	-0.04%
2023/05/10	32	116.95	7	116.00	116.00	25	6,737	0.37%
2023/05/09	0	0.00	7	114.43	114.00	-7	6,671	-0.10%
2023/05/08	18	117.28	12.1	117.00	117.00	5.9	6,753	0.09%
2023/05/05	53	113.73	310.1	112.40	115.50	-257.1	6,788	-3.79%	大賣/鉅額交易
2023/05/04	5	106.51	78	107.04	107.00	-73	6,558	-1.11%
2023/05/03	10	104.25	11	104.50	104.50	-1	6,556	-0.02%
2023/05/02	0.1	106.50	3	104.50	105.50	-2.9	6,630	-0.04%
2023/04/28	60	103.11	194	103.25	102.50	-134	6,665	-2.01%	大賣/鉅額交易
2023/04/27	168	99.93	42	100.80	100.50	126	6,671	1.89%	大買/鉅額交易
2023/04/26	29	99.70	29	100.00	100.00	0	6,776	0.00%
2023/04/25	613	100.99	529	100.34	98.30	84	6,949	1.21%	大買/大賣/
2023/04/24	7	102.21	27	101.63	102.00	-20	7,208	-0.28%
2023/04/21	200	102.24	295	101.70	100.50	-95	7,348	-1.29%	大買/大賣/
2023/04/20	285	105.85	132	106.20	103.00	153	7,300	2.10%	大買/大賣/鉅額交易
2023/04/19	544	108.34	560	109.20	108.00	-16	7,251	-0.22%	大買/大賣/
2023/04/18	80	110.09	15	108.50	108.50	65	7,281	0.89%
2023/04/17	120	111.55	115	111.62	110.00	5	7,327	0.07%	大買/大賣/
2023/04/14	552	111.14	543	111.47	111.50	9	7,313	0.12%	大買/大賣/
2023/04/13	208	109.92	48	110.41	109.50	160	7,258	2.20%	大買/鉅額交易
2023/04/12	9	111.00	9	110.00	111.00	0	7,245	0.00%
2023/04/11	4.1	110.13	5	110.50	109.50	-1	7,162	-0.01%
2023/04/10	1	123.50	0	0.00	121.50	1	7,000	0.01%
2023/04/07	10	121.50	0.5	122.20	122.00	9.5	7,009	0.14%
2023/04/06	1	120.50	1	120.00	121.50	0	7,017	0.00%
2023/03/30	0	121.75	0	0.00	121.50	0	7,218	0.00%
2023/03/29	18	119.28	18	118.53	119.00	0	7,197	0.00%
2023/03/28	11	120.59	5	121.80	118.00	6	7,243	0.08%
2023/03/27	6	121.50	6	124.00	121.50	0	7,148	0.00%
2023/03/23	5	118.40	5	122.00	127.00	0	6,916	0.00%
2023/03/22	4	112.50	4	113.50	115.50	0	6,781	0.00%
2023/03/21	10	114.00	10	112.00	111.50	0	6,770	0.00%
2023/03/20	3	113.00	3	113.50	113.50	0	6,866	0.00%
2023/03/15	5	112.00	5	113.00	111.50	0	7,091	0.00%
2023/03/13	1	105.00	0	0.00	108.50	1	7,206	0.01%
2023/03/09	0	0.00	3	119.83	120.00	-3	7,305	-0.04%
2023/03/07	7	120.07	7	120.21	121.00	0	7,613	0.00%
2023/03/06	3	121.83	1	121.00	119.50	2	7,701	0.03%
2023/03/03	15	120.30	24	123.25	123.00	-9	7,598	-0.12%
2023/03/02	36	114.61	35	114.99	116.50	1	7,411	0.01%
2023/02/24	20.5	112.95	20	109.75	109.50	0.5	7,558	0.01%
2023/02/22	1	111.50	52	112.22	111.50	-51	7,996	-0.64%
2023/02/21	1	121.50	0	0.00	116.50	1	8,003	0.01%
2023/02/20	30	115.50	88	117.95	116.50	-58	7,857	-0.74%
2023/02/17	98	111.55	129.1	112.25	114.50	-31.1	7,569	-0.41%	大賣/
2023/02/16	21.1	106.00	31	108.03	105.50	-9.9	7,339	-0.13%
2023/02/15	0	0.00	20	103.00	104.50	-20	7,291	-0.27%
2023/02/14	20	102.63	5	104.00	103.00	15	7,344	0.20%
2023/02/13	75.2	105.74	20	106.63	106.00	55.2	7,332	0.75%
2023/02/10	46	104.67	1	104.00	102.50	45	7,218	0.62%
2023/02/09	66	107.00	6	105.75	105.00	60	7,140	0.84%
2023/02/08	1	98.20	1	100.00	101.00	0	6,972	0.00%
2023/02/07	10	95.00	10	96.10	99.50	0	6,859	0.00%
2023/02/06	0	0.00	1	99.00	95.20	-1	6,859	-0.01%
2023/02/03	11	96.14	31	98.91	101.00	-20	6,762	-0.30%
2023/02/01	0	0.00	1	92.50	93.00	-1	6,598	-0.02%
2023/01/31	2	91.80	10	92.30	91.80	-8	6,593	-0.12%
2023/01/13	21	98.86	0	0.00	94.60	21	6,363	0.33%
2023/01/12	11	101.59	8	101.06	102.00	3	6,240	0.05%
2023/01/11	16	96.68	17	98.16	99.40	-1	5,981	-0.02%
2023/01/10	5	90.20	0	0.00	90.40	5	5,863	0.09%
2023/01/06	1	88.50	0	0.00	88.60	1	5,845	0.02%
2023/01/04	1	92.00	5	92.40	91.10	-4	5,790	-0.07%
2023/01/03	5	93.70	0	0.00	93.80	5	5,781	0.09%
2022/12/23	1	93.20	1	92.00	91.80	0	5,778	0.00%
2022/12/22	5	104.60	5	100.66	98.80	0	5,663	0.00%
2022/12/21	4	102.13	18	103.39	102.50	-14	5,530	-0.25%
2022/12/20	1	100.00	5	101.20	98.90	-4	5,497	-0.07%
2022/12/16	12	101.92	3	101.00	100.50	9	5,478	0.16%
2022/12/15	11	102.41	6	102.00	103.50	5	5,444	0.09%
2022/12/14	6	99.60	1	102.00	102.00	5	5,405	0.09%
2022/12/13	0	0.00	3	98.60	97.00	-3	5,358	-0.06%
2022/12/12	3	102.50	0	0.00	99.50	3	5,320	0.06%
2022/12/02	1	101.00	1	101.00	104.00	0	5,360	0.00%
2022/11/30	0	0.00	2	92.90	95.50	-2	5,065	-0.04%
2022/11/29	2	91.75	10	90.95	88.80	-8	4,812	-0.17%
2022/11/28	5	88.84	0	0.00	88.00	5	4,669	0.11%
2022/11/25	8	87.36	13	87.55	87.10	-5	4,512	-0.11%
2022/11/23	10	86.71	0	0.00	87.90	10	4,449	0.22%
2022/11/22	0	0.00	0.6	88.08	87.50	-0.6	4,354	-0.01%
2022/11/21	10.6	83.04	10	86.35	87.90	0.6	4,194	0.01%
2022/11/18	14	79.11	14	80.51	82.80	0	3,949	0.00%
2022/11/17	0	0.00	6	74.98	76.30	-6	3,643	-0.16%
2022/11/16	1	71.90	25	71.56	71.20	-24	3,514	-0.68%
2022/11/15	10	71.25	0	0.00	71.00	10	3,489	0.29%
2022/11/14	26	69.99	6	71.45	71.10	20	3,482	0.57%
2022/11/11	0	0.00	1	71.20	70.90	-1	3,448	-0.03%
2022/11/10	1	70.50	1	70.90	69.30	0	3,420	0.00%
2022/11/08	1	67.80	1	67.80	67.50	0	3,389	0.00%
2022/11/02	0	0.00	40	67.27	67.10	-40	3,596	-1.11%
2022/11/01	42	64.86	2	64.80	64.90	40	3,558	1.12%
2022/10/21	3	59.60	3	59.47	59.10	0	4,099	0.00%
2022/10/20	2	58.25	2	57.90	59.10	0	4,100	0.00%
2022/10/14	0	0.00	1	58.10	57.60	-1	3,971	-0.03%
2022/10/13	1	58.80	1	57.00	54.90	0	4,010	0.00%
2022/10/07	1	61.80	1	61.50	60.80	0	4,072	0.00%
2022/10/04	0	0.00	1	61.60	63.00	-1	4,203	-0.02%
2022/10/03	0	0.00	1	58.60	59.60	-1	4,180	-0.02%
2022/09/30	2	57.30	0	0.00	58.60	2	4,209	0.05%
2022/09/27	0	0.00	2	60.40	62.10	-2	4,362	-0.05%
2022/09/23	1	70.80	1	69.45	65.60	0	4,534	0.00%
2022/09/22	2	71.20	1	71.00	71.20	1	4,650	0.02%
2022/09/21	0	0.00	0	71.00	70.80	0	5,053	0.00%
2022/09/15	11	79.07	11	79.36	78.30	0	5,221	0.00%
2022/09/14	0	0.00	2	78.30	78.30	-2	4,970	-0.04%
2022/09/07	0	0.00	0	62.40	62.70	0	4,707	0.00%
2022/09/06	0	0.00	0	64.90	64.20	0	4,750	0.00%
2022/09/05	0	0.00	5	67.04	66.80	-5	4,823	-0.10%
2022/09/02	0	0.00	1	68.60	68.60	-1	5,107	-0.02%
2022/08/31	0.1	68.00	0	0.00	69.00	0.1	5,232	0.00%
2022/08/30	5	69.04	14	68.60	68.60	-9	5,209	-0.17%
2022/08/26	14	71.30	0	0.00	71.30	14	5,134	0.27%
2022/08/25	0	0.00	40	70.45	70.70	-40	5,099	-0.78%
2022/08/24	1	69.40	0	0.00	68.20	1	5,054	0.02%
2022/08/23	0	0.00	22	69.08	69.70	-22	5,036	-0.44%
2022/08/22	0	0.00	93	70.97	70.60	-93	4,995	-1.86%
2022/08/19	0	0.00	23	71.99	71.70	-23	4,961	-0.46%
2022/08/18	0	0.00	6	70.95	71.70	-6	4,926	-0.12%
2022/08/17	20	71.70	15	71.33	71.30	5	4,878	0.10%
2022/08/16	2	69.45	105	70.26	70.50	-103	4,820	-2.14%	大賣/鉅額交易
2022/08/15	7	67.83	0	0.00	68.20	7	4,745	0.15%
2022/08/12	39	70.74	13	70.90	70.20	26	4,665	0.56%
2022/08/11	24	72.07	134	72.69	72.70	-110	4,531	-2.43%	大賣/鉅額交易
2022/08/10	10	72.26	51	70.47	70.30	-41	4,408	-0.93%
2022/08/09	1	70.40	1	70.90	71.30	0	4,340	0.00%
2022/08/08	27	69.82	1	69.90	70.10	26	4,296	0.61%
2022/08/05	165	71.03	2	69.90	70.50	163	4,228	3.85%	大買/鉅額交易
2022/08/04	95	68.43	1	70.40	70.40	94	4,162	2.26%
2022/08/03	15	69.87	103	71.50	69.90	-88	4,116	-2.14%	大賣/
2022/08/02	1	71.60	162	71.98	72.00	-161	3,918	-4.11%	大賣/鉅額交易
2022/08/01	24	70.23	21	70.70	70.40	3	3,737	0.08%
2022/07/29	202	68.00	0	0.00	68.30	202	3,585	5.63%	大買/鉅額交易
2022/07/28	40	66.28	0	0.00	66.20	40	3,503	1.14%
2022/07/27	33	64.48	0	0.00	66.30	33	3,487	0.95%
2022/07/26	10	67.30	11	66.15	65.00	-1	3,444	-0.03%
2022/07/25	1	67.40	0	0.00	67.40	1	3,408	0.03%
2022/07/22	43	66.34	0	0.00	66.50	43	3,385	1.27%
2022/07/21	2	65.25	0	0.00	65.80	2	3,363	0.06%
2022/07/20	4	66.20	0	0.00	65.40	4	3,343	0.12%
2022/07/19	21	66.72	3	67.03	66.70	18	3,292	0.55%
2022/07/18	2	67.00	1	67.70	67.10	1	3,272	0.03%
2022/07/15	7	66.60	2	67.90	67.10	5	3,219	0.16%
2022/07/14	6	66.38	5	66.86	67.30	1	3,143	0.03%
2022/07/13	0	0.00	22	65.26	64.00	-22	3,073	-0.72%
2022/07/12	1	61.80	1	62.10	63.50	0	3,071	0.00%
2022/07/11	10	64.08	6	63.17	64.20	4	3,067	0.13%
2022/07/08	22	63.96	1	63.10	63.60	21	3,064	0.69%
2022/07/07	4	61.75	1	62.40	63.20	3	2,994	0.10%
2022/07/06	7	62.39	37	61.70	60.20	-30	2,936	-1.02%
2022/07/05	28	64.70	4	64.50	65.30	24	2,842	0.84%
2022/07/04	3	62.07	18	62.09	61.40	-15	2,724	-0.55%
2022/07/01	14	63.74	21	63.73	62.10	-7	2,648	-0.26%
2022/06/30	15	68.67	0	0.00	69.00	15	2,468	0.61%
2022/06/29	22	68.36	6	69.72	69.60	16	2,278	0.70%
2022/06/28	3	63.07	37	65.34	66.50	-34	1,841	-1.85%
2022/06/27	35	63.27	1	63.90	63.20	34	1,653	2.06%
2022/06/17	0	0.00	60	59.16	60.20	-60	1,367	-4.39%
2022/06/16	5	62.90	0	0.00	60.90	5	1,343	0.37%
2022/06/15	40	64.06	0	0.00	64.00	40	1,309	3.06%
2022/06/14	20	63.90	0	0.00	65.00	20	1,241	1.61%
2022/06/13	0	0.00	142.3	63.86	65.60	-142.3	1,137	-12.51%	大賣/鉅額交易
2022/06/10	42	62.84	1	63.60	63.60	41	825	4.97%
2022/06/09	27	58.66	0	0.00	57.90	27	671	4.02%
2022/06/06	71	55.94	0	0.00	55.80	71	649	10.94%
2022/05/11	0	0.00	1	52.60	51.70	-1	554	-0.18%
2022/05/10	0	0.00	5	52.90	53.90	-5	543	-0.92%
2022/05/05	5	57.62	0	0.00	58.20	5	514	0.97%
2022/05/03	0	0.00	2	58.80	58.50	-2	500	-0.40%
2022/04/29	2	59.40	0	0.00	59.00	2	500	0.40%
2022/04/27	0	0.00	2	56.85	57.00	-2	493	-0.40%
2022/04/18	3	62.03	0	0.00	59.10	3	378	0.79%
2022/04/15	1	60.10	1	60.00	60.00	0	298	0.00%
2022/03/07	0	0.00	1	52.20	52.80	-1	274	-0.36%
2022/02/24	0	0.00	11	52.71	52.80	-11	274	-4.01%
2022/01/19	12	53.52	0	0.00	53.40	12	298	4.02%
2022/01/04	0	0.00	1	56.50	56.50	-1	302	-0.33%
2022/01/03	5	57.60	0	0.00	57.00	5	296	1.69%
2021/12/30	1	55.50	0	0.00	55.70	1	280	0.36%
2021/12/24	0	0.00	1	54.30	55.50	-1	270	-0.37%
2021/10/04	1	44.80	0	0.00	44.45	1	321	0.31%
2021/08/30	1	50.60	0	0.00	50.50	1	354	0.28%
2021/08/16	0	0.00	2	52.90	53.40	-2	370	-0.54%
2021/07/22	1	58.00	0	0.00	58.20	1	563	0.18%
2021/07/06	0	0.00	1	59.40	59.00	-1	740	-0.14%
2021/06/03	0	0.00	0.1	60.30	60.50	-0.1	1,027	-0.01%
2021/05/12	1	56.80	0	0.00	59.20	1	982	0.10%
2021/05/05	0	0.00	1	63.00	63.40	-1	911	-0.11%
2021/05/04	2	63.05	0	0.00	63.10	2	911	0.22%
2021/05/03	1	65.40	0	0.00	64.80	1	902	0.11%
2021/04/23	1.3	65.69	0	0.00	65.90	1.3	933	0.14%
2021/04/22	1	66.50	0	0.00	66.00	1	934	0.11%
2021/04/20	0	0.00	5	67.10	67.90	-5	920	-0.54%
2021/04/19	2	67.20	0	0.00	66.90	2	934	0.21%
2021/04/06	0	0.00	1	70.20	69.80	-1	1,031	-0.10%
2021/03/30	3	69.30	0	0.00	68.30	3	949	0.32%
2021/03/29	0	0.00	6	68.80	69.00	-6	929	-0.65%
2021/03/26	0	0.00	9	68.06	67.90	-9	908	-0.99%
2021/03/25	5	69.00	15	68.82	67.70	-10	922	-1.08%
2021/03/24	25	66.88	0	0.00	67.50	25	911	2.74%
2021/03/23	1	66.20	0	0.00	66.50	1	897	0.11%
2021/03/22	0	0.00	2	66.40	67.10	-2	890	-0.22%
2021/03/11	1	65.80	0	0.00	66.10	1	885	0.11%
2021/03/08	0	0.00	26	65.17	64.80	-26	900	-2.89%
2021/03/03	0	0.00	15	65.40	65.30	-15	914	-1.64%
2021/03/02	0	0.00	47	66.69	65.40	-47	927	-5.07%
2021/02/26	0	0.00	30	65.43	66.40	-30	928	-3.23%
2021/02/18	0	0.00	32	67.75	68.40	-32	967	-3.31%
2021/01/18	1	67.70	0	0.00	68.20	1	1,308	0.08%
2021/01/14	1	70.30	0	0.00	70.40	1	1,281	0.08%
2021/01/05	0	0.00	1	74.80	74.60	-1	1,188	-0.08%
2021/01/04	1	73.10	11	72.30	72.50	-10	1,112	-0.90%
2020/12/31	0	0.00	53	69.06	69.00	-53	1,058	-5.01%
2020/12/29	0	0.00	17	69.70	69.50	-17	1,064	-1.60%
2020/12/21	1	69.50	1	67.80	69.00	0	1,011	0.00%
2020/12/18	70	68.44	2	67.60	68.80	68	983	6.91%
2020/12/11	1	64.30	0	0.00	65.40	1	963	0.10%
2020/12/09	0	0.00	2	65.30	66.00	-2	970	-0.21%
2020/12/03	1	66.30	0	0.00	65.60	1	969	0.10%
2020/12/01	0	0.00	1	66.50	67.40	-1	950	-0.11%
2020/11/26	0	0.00	1	70.00	69.30	-1	937	-0.11%
2020/11/24	0	0.00	1	68.50	68.10	-1	918	-0.11%
2020/11/20	0	0.00	26	67.23	67.50	-26	899	-2.89%
2020/11/17	1	68.50	3	68.43	68.20	-2	884	-0.23%
2020/11/10	1	68.70	0	0.00	69.90	1	938	0.11%
2020/11/09	27	69.97	36	70.26	70.80	-9	910	-0.99%
2020/11/06	0	0.00	1	67.60	67.60	-1	754	-0.13%
2020/11/05	10	62.40	0	0.00	61.50	10	638	1.57%
2020/10/22	0	0.00	5	60.90	61.20	-5	635	-0.79%
2020/10/12	0	0.00	1	60.00	60.20	-1	626	-0.16%
2020/10/08	0	0.00	1	60.50	60.50	-1	620	-0.16%
2020/10/07	1	59.50	0	0.00	59.60	1	615	0.16%
2020/10/06	17	59.95	0	0.00	59.50	17	611	2.78%
2020/09/25	12	57.35	0	0.00	56.80	12	659	1.82%
2020/09/21	5	58.50	0	0.00	58.50	5	697	0.72%
2020/09/18	1	59.70	1	60.00	59.30	0	699	0.00%
2020/09/16	11	58.89	0	0.00	58.70	11	700	1.57%
2020/09/15	44	58.91	1	59.40	58.90	43	695	6.18%
2020/09/14	66	57.55	0	0.00	58.00	66	694	9.50%
2020/08/27	0	0.00	5	56.50	56.40	-5	730	-0.68%
2020/08/20	2	55.95	5	56.56	55.10	-3	745	-0.40%
2020/08/19	10	59.99	20	62.35	58.80	-10	725	-1.38%
2020/08/18	40	59.71	21	60.53	60.60	19	677	2.80%
2020/08/04	1	57.40	0	0.00	57.20	1	590	0.17%
2020/07/28	1	57.40	0	0.00	57.90	1	622	0.16%
2020/07/20	2	57.80	0	0.00	58.80	2	637	0.31%
2020/07/07	0	0.00	1	62.00	62.40	-1	697	-0.14%
2020/06/30	1	62.40	0	0.00	62.00	1	703	0.14%
2020/06/24	0	0.00	1	59.50	59.70	-1	675	-0.15%
2020/06/19	1	58.80	0	0.00	59.00	1	704	0.14%
2020/06/16	1	58.70	0	0.00	58.70	1	721	0.14%
2020/06/12	1	56.00	1	58.60	59.50	0	764	0.00%
2020/06/11	0	0.00	1	61.40	58.50	-1	781	-0.13%
2020/05/06	1	56.70	0	0.00	56.10	1	966	0.10%
2020/05/04	6	58.52	0	0.00	58.70	6	978	0.61%
2020/04/24	1	55.60	0	0.00	56.00	1	1,024	0.10%
2020/04/16	5	53.80	1	51.50	53.50	4	961	0.42%
2020/03/25	1	45.80	0	0.00	45.80	1	933	0.11%
2020/03/24	1	42.60	0	0.00	43.90	1	924	0.11%
2020/03/20	0	0.00	1.1	39.29	40.05	-1.1	923	-0.12%
2020/03/11	0	0.00	1	56.10	52.80	-1	816	-0.12%
2020/03/10	1	57.40	2	57.45	58.60	-1	777	-0.13%
2020/03/09	2	58.70	0	0.00	58.90	2	768	0.26%
2020/02/25	0	0.00	2	62.80	63.00	-2	732	-0.27%
2020/02/21	1	64.00	6	62.80	63.50	-5	734	-0.68%
2020/02/20	1	64.00	4	64.53	63.30	-3	735	-0.41%
2020/02/18	10	63.21	1	62.20	62.40	9	733	1.23%
2020/02/14	1	60.60	0	0.00	60.60	1	709	0.14%
2020/02/07	1	57.80	0	0.00	57.20	1	706	0.14%
2020/02/06	0	0.00	11	55.07	57.10	-11	716	-1.54%
2020/02/03	11	50.41	0	0.00	50.60	11	708	1.55%
2020/01/30	0	0.00	16	58.16	57.60	-16	691	-2.31%
2020/01/16	0	0.00	1	63.60	63.70	-1	716	-0.14%
2020/01/15	0	0.00	1	63.80	63.60	-1	729	-0.14%
2020/01/07	0	0.00	2	64.60	64.80	-2	841	-0.24%
2020/01/03	2	66.70	1	68.30	66.70	1	887	0.11%
2020/01/02	4	69.03	1	69.00	67.80	3	887	0.34%
2019/12/31	4	68.20	2	68.40	68.50	2	874	0.23%
2019/12/20	1	65.60	0	0.00	66.10	1	910	0.11%
2019/12/05	5	64.20	0	0.00	64.00	5	1,109	0.45%
2019/12/03	0	0.00	3	63.63	63.40	-3	1,158	-0.26%
2019/11/20	1	63.10	0	0.00	62.80	1	1,347	0.07%
2019/11/18	0	0.00	1	65.00	64.50	-1	1,516	-0.07%
2019/11/12	0	0.00	2	66.00	66.20	-2	1,705	-0.12%
2019/11/08	1	66.00	0	0.00	67.30	1	1,751	0.06%
2019/10/22	0	0.00	10	74.62	72.10	-10	1,998	-0.50%
2019/10/14	0	0.00	15	70.50	69.10	-15	1,984	-0.76%
2019/10/08	25	70.14	0	0.00	70.00	25	1,967	1.27%
2019/10/04	2	70.90	0	0.00	70.90	2	2,017	0.10%
2019/10/01	12	72.78	0	0.00	71.90	12	2,096	0.57%
2019/09/18	3	69.27	0	0.00	70.00	3	2,205	0.14%
2019/09/17	0	0.00	0.6	67.50	68.00	-0.6	2,173	-0.03%
2019/09/12	5	72.70	0	0.00	70.50	5	2,221	0.23%
2019/09/10	5	71.00	5	71.36	71.10	0	2,237	0.00%
2019/09/09	0	0.00	5	70.50	69.50	-5	2,231	-0.22%
2019/09/04	0	0.00	10	72.00	72.20	-10	2,205	-0.45%
2019/09/03	10	74.35	0	0.00	73.30	10	2,201	0.45%
2019/09/02	20	76.00	31	74.59	74.10	-11	2,229	-0.49%
2019/08/28	15	75.83	0	0.00	73.10	15	2,219	0.68%
2019/08/27	0	0.00	5	75.70	74.90	-5	2,218	-0.23%
2019/08/26	8	72.78	0	0.00	74.10	8	2,254	0.35%
2019/08/23	2	74.40	5	75.50	73.80	-3	2,233	-0.13%
2019/08/22	5	76.50	5	77.10	75.00	0	2,229	0.00%
2019/08/20	30	70.24	5	72.30	73.80	25	2,092	1.19%
2019/08/16	1	66.90	0	0.00	66.70	1	1,937	0.05%
2019/08/08	0	0.00	10	68.00	67.40	-10	1,923	-0.52%
2019/08/05	3	70.10	0	0.00	68.60	3	1,960	0.15%
2019/08/02	2	76.80	0	0.00	76.70	2	2,024	0.10%
2019/07/31	0	0.00	1	76.40	78.50	-1	2,020	-0.05%
2019/07/30	0	0.00	4	77.00	76.40	-4	2,035	-0.20%
2019/07/03	10	76.55	0	0.00	74.00	10	2,343	0.43%
2019/07/02	0	0.00	1	75.00	75.20	-1	2,362	-0.04%
2019/06/18	1	68.90	0	0.00	69.50	1	2,800	0.04%
2019/06/11	0	0.00	1	71.10	70.60	-1	2,985	-0.03%
2019/06/10	1	67.00	0	0.00	70.90	1	3,066	0.03%
2019/05/22	0	0.00	3	71.97	71.50	-3	4,006	-0.07%
2019/05/21	0	0.00	3	70.80	70.80	-3	4,010	-0.07%
2019/04/29	0	0.00	1	75.70	75.60	-1	4,117	-0.02%
2019/04/23	1	83.40	0	0.00	83.00	1	4,269	0.02%
2019/04/19	1	82.40	0	0.00	79.50	1	4,188	0.02%
2019/04/15	0	0.00	6	87.60	84.70	-6	4,043	-0.15%
2019/04/03	0	0.00	3	79.53	82.00	-3	3,522	-0.09%
2019/04/02	1	77.00	1	78.60	78.10	0	3,355	0.00%
2019/03/27	6	73.90	0	0.00	74.40	6	3,020	0.20%
2019/03/20	0	0.00	9	76.30	75.70	-9	2,778	-0.32%
2019/03/18	0	0.00	3.1	77.40	77.80	-3.1	2,700	-0.11%
2019/03/15	3	75.80	0	0.00	77.50	3	2,661	0.11%
2019/03/11	0	0.00	2	71.60	76.00	-2	2,275	-0.09%
2019/03/08	2	70.20	0	0.00	69.10	2	2,148	0.09%
2019/03/06	9	70.22	0	0.00	69.90	9	1,953	0.46%
2019/03/04	6	75.28	4	76.02	72.30	2	1,844	0.11%
2019/02/26	1	72.10	0	0.00	72.80	1	1,609	0.06%
2019/02/25	0	0.00	3	67.80	73.20	-3	1,463	-0.21%
2019/02/21	0	0.00	1	63.00	63.50	-1	1,225	-0.08%
2019/02/19	3	59.10	0	0.00	59.30	3	1,158	0.26%
2019/02/13	0	0.00	10	60.64	61.50	-10	1,055	-0.95%
2019/01/30	0	0.00	5	59.70	60.00	-5	996	-0.50%
2019/01/28	6	60.75	0	0.00	62.30	6	942	0.64%
2019/01/25	0	0.00	20	60.22	62.30	-20	905	-2.21%
2019/01/24	30	61.64	19	58.57	60.50	11	852	1.29%
2019/01/23	5	57.00	6	56.77	57.10	-1	720	-0.14%
2019/01/22	0	0.00	1	57.30	56.90	-1	708	-0.14%
2019/01/21	0	0.00	3	55.40	56.90	-3	667	-0.45%
2019/01/16	1	54.30	2	54.65	55.10	-1	524	-0.19%
2019/01/15	3	50.30	1	51.50	51.50	2	410	0.49%
2019/01/10	9	49.45	0	0.00	48.90	9	342	2.63%
2019/01/09	16	48.45	1	48.10	48.25	15	320	4.68%
2018/12/12	5	44.30	5	44.35	44.30	0	367	0.00%
2018/09/19	11	46.55	11	46.85	46.85	0	384	0.00%
2018/09/18	1	47.40	55	46.56	46.10	-54	374	-14.41%
2018/09/17	54	47.00	0	0.00	47.40	54	353	15.25%
2018/07/17	1	45.20	0	0.00	45.25	1	465	0.21%
2018/07/06	0	0.00	10	45.15	45.15	-10	486	-2.05%
2018/06/11	0	0.00	1	48.50	49.35	-1	444	-0.23%
2018/06/08	0	0.00	2	47.03	46.85	-2	409	-0.49%
2018/06/01	2	46.95	0	0.00	46.70	2	397	0.50%
2018/05/31	0	0.00	2	46.40	46.30	-2	392	-0.51%
2018/05/30	0	0.00	8	45.84	46.10	-8	387	-2.06%
2018/05/29	10	46.65	0	0.00	46.00	10	388	2.57%
2018/05/25	0	0.00	2	45.45	45.55	-2	379	-0.53%
2018/05/10	0	0.00	3	44.85	45.65	-3	429	-0.70%
2018/05/09	5	46.25	0	0.00	45.75	5	421	1.19%
2018/04/25	2	46.45	0	0.00	46.50	2	464	0.43%
2018/03/27	3	44.70	0	0.00	45.00	3	603	0.50%
2018/03/22	5	44.32	0	0.00	43.90	5	751	0.67%
2018/02/12	1	40.80	0	0.00	40.60	1	1,529	0.07%
2018/01/19	0	0.00	20	46.05	46.10	-20	1,491	-1.34%
2018/01/11	0	0.00	20	46.50	46.55	-20	1,485	-1.35%
2018/01/09	1	46.10	0	0.00	46.30	1	1,480	0.07%
2018/01/05	0	0.00	5	46.95	47.10	-5	1,463	-0.34%
2018/01/04	5	47.30	5	47.60	48.20	0	1,441	0.00%
2018/01/03	0	0.00	15	45.95	45.90	-15	1,402	-1.07%