迅得 (6438)-永豐金-信義券商分點個股進出

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

迅得

(6438)

可現股當沖

股價
228.5
漲跌
▼1.5
漲幅
-0.65%
成交量
6,944張
產業
上市其他電子類股
367人加入追蹤

立即追蹤
本地時間:14:30

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

迅得 (6438)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
2024/11/22	1	235.50	0	0.00	228.50	1	5,153	0.02%
2024/11/21	2	231.25	0	0.00	230.00	2	5,055	0.04%
2024/11/19	1	216.50	0	0.00	224.00	1	4,838	0.02%
2024/11/18	20	216.03	23	209.91	204.00	-3	4,747	-0.06%
2024/11/15	2	222.00	5	221.20	220.50	-3	4,679	-0.06%
2024/11/13	6	220.08	0	0.00	220.50	6	4,539	0.13%
2024/11/11	0	0.00	1	214.00	214.00	-1	4,400	-0.02%
2024/11/08	0	0.00	3	214.50	215.00	-3	4,384	-0.07%
2024/11/07	23.2	217.58	0	0.00	220.00	23.2	4,304	0.54%
2024/11/05	0	0.00	0	206.50	202.00	0	4,035	0.00%
2024/11/01	2	199.53	0	0.00	199.00	2	3,894	0.05%
2024/10/29	8	206.44	7	203.57	204.50	1	3,840	0.03%
2024/10/28	1	206.00	1	204.50	204.50	0	3,767	0.00%
2024/10/25	0	0.00	5	213.00	213.00	-5	3,709	-0.13%
2024/10/24	0	0.00	11.2	219.16	217.50	-11.2	3,653	-0.31%
2024/10/23	4.1	224.00	16	220.84	222.00	-12	3,497	-0.34%
2024/10/22	2	226.00	0	0.00	222.00	2	3,437	0.06%
2024/10/21	6	216.99	2.2	213.97	226.50	3.8	3,317	0.11%
2024/10/18	20	207.58	3.2	207.38	213.00	16.8	3,005	0.56%
2024/10/17	1	194.00	0	0.00	194.00	1	2,822	0.04%
2024/10/16	2	193.25	3	182.50	190.50	-1	2,796	-0.04%
2024/10/15	6.1	191.50	3	186.17	186.00	3.1	2,776	0.11%
2024/10/14	1	175.00	3	175.50	185.00	-2	2,673	-0.07%
2024/10/11	2.1	187.94	5	177.60	182.50	-3	2,550	-0.12%
2024/10/09	3.2	180.79	1	181.50	180.50	2.2	2,500	0.09%
2024/10/08	2	180.00	2	185.75	180.50	0	2,354	0.00%
2024/10/07	0	0.00	1	175.50	177.00	-1	2,125	-0.05%
2024/10/04	2	163.75	7	162.00	161.00	-5	2,106	-0.24%
2024/10/01	5	163.20	4	161.88	164.00	1	2,015	0.05%
2024/09/30	0	147.50	2	150.25	149.50	-2	1,995	-0.10%
2024/09/27	1	142.00	16	142.50	141.50	-15	1,906	-0.79%
2024/09/26	17	143.79	2	143.00	144.00	15	1,888	0.79%
2024/09/23	0	137.00	1	141.50	138.50	-1	1,762	-0.06%
2024/09/20	0	0.00	1	132.00	132.00	-1	1,696	-0.06%
2024/09/19	1	130.00	0	129.00	131.00	1	1,679	0.06%
2024/09/18	0	0.00	2	129.00	129.00	-2	1,661	-0.12%
2024/09/09	0	0.00	1	119.00	119.50	-1	1,549	-0.06%
2024/09/05	0	0.00	5	115.50	116.00	-5	1,549	-0.32%
2024/09/04	0	0.00	1	116.00	118.00	-1	1,548	-0.06%
2024/08/23	0	119.50	0	0.00	120.00	0	1,474	0.00%
2024/08/21	0	0.00	0.1	115.00	115.50	-0.1	1,458	0.00%
2024/08/15	0	107.00	1	109.00	108.00	-1	1,465	-0.07%
2024/08/14	1	105.50	0	0.00	105.50	1	1,462	0.07%
2024/08/09	0	0.00	1	111.50	111.50	-1	1,492	-0.07%
2024/08/05	0	105.00	0	0.00	104.50	0	1,537	0.00%
2024/08/02	0	0.00	0.2	118.50	115.50	-0.2	1,521	-0.01%
2024/07/16	2	129.75	1	131.00	130.00	1	1,493	0.07%
2024/07/12	1	126.00	0	0.00	126.00	1	1,487	0.07%
2024/07/10	0	0.00	3	128.33	127.00	-3	1,546	-0.19%
2024/07/09	14.1	128.77	36	124.71	124.50	-22	1,562	-1.40%
2024/07/05	25.2	129.50	0	130.00	129.00	25.1	1,558	1.61%
2024/07/04	13	129.54	20	126.63	129.00	-7	1,511	-0.46%
2024/07/03	32	118.44	23	118.59	120.50	9	1,412	0.64%
2024/07/02	11	117.59	10	117.50	117.50	1	1,439	0.07%
2024/07/01	3	121.50	3	121.17	121.50	0	1,625	0.00%
2024/06/26	53	115.96	53	117.50	118.00	0	1,692	0.00%
2024/06/19	5	114.00	0	0.00	114.00	5	1,716	0.29%
2024/06/04	0	116.00	0	0.00	113.00	0	2,085	0.00%
2024/05/17	0	0.00	1	125.00	125.00	-1	2,535	-0.04%
2024/05/16	3	126.00	5	126.00	126.00	-2	2,538	-0.08%
2024/05/14	0	0.00	1	123.00	123.00	-1	2,509	-0.04%
2024/05/10	4	121.88	3	123.50	121.50	1	2,503	0.04%
2024/05/06	0	0.00	1	120.00	120.00	-1	2,423	-0.04%
2024/05/03	0	0.00	10	123.00	122.50	-10	2,412	-0.41%
2024/04/26	10	128.50	0	0.00	126.00	10	2,377	0.42%
2024/04/25	0	0.00	1	123.50	123.50	-1	2,357	-0.04%
2024/04/22	0	0.00	1	120.50	120.50	-1	2,321	-0.04%
2024/04/19	0	0.00	12	122.00	122.50	-12	2,308	-0.52%
2024/04/17	1	133.50	0	0.00	133.00	1	2,224	0.04%
2024/04/15	3	134.67	1	136.48	136.50	2	2,096	0.09%
2024/04/12	60	128.88	57	129.58	136.00	3	2,025	0.15%
2024/04/10	0	0.00	1	129.00	128.00	-1	1,910	-0.05%
2024/04/09	1	133.50	8	131.50	131.50	-7	1,886	-0.37%
2024/04/08	3	131.50	0	0.00	131.00	3	1,857	0.16%
2024/04/03	1	138.00	3	136.00	135.00	-2	1,799	-0.11%
2024/04/02	12	131.79	2	132.03	135.50	10	1,593	0.63%
2024/04/01	0	0.00	0	122.75	123.50	0	1,439	0.00%
2024/03/28	0	0.00	0	121.50	121.50	0	1,413	0.00%
2024/03/27	3	120.50	3	123.50	123.00	0	1,399	0.00%
2024/03/26	0	118.50	0	0.00	118.00	0	1,369	0.00%
2024/03/22	0	122.83	0	0.00	123.00	0	1,337	0.00%
2024/03/20	10	125.00	0	0.00	122.50	10	1,297	0.77%
2024/03/19	1.1	124.38	0	0.00	121.50	1.1	1,232	0.09%
2024/03/18	0	114.50	0	0.00	116.00	0	1,151	0.00%
2024/03/12	0	0.00	30	111.00	111.00	-30	1,024	-2.93%
2024/02/29	3	117.00	3	117.67	120.50	0	912	0.00%
2024/02/27	101	113.76	109	115.69	115.50	-8	824	-0.97%	大買/大賣/
2024/02/26	1	109.00	1	111.00	111.50	0	660	0.00%
2024/02/23	11	112.95	1	113.00	112.00	10	647	1.54%
2024/02/20	10	106.50	0	0.00	107.00	10	560	1.78%
2024/02/19	1	106.00	0	0.00	106.00	1	547	0.18%
2024/01/26	1	103.50	0	0.00	103.50	1	684	0.15%
2024/01/19	10	103.00	0	0.00	103.00	10	710	1.41%
2024/01/09	1	102.50	0	0.00	102.50	1	842	0.12%
2024/01/08	1	104.00	0	0.00	103.00	1	848	0.12%
2023/12/11	0	0.00	1	104.50	105.00	-1	1,131	-0.09%
2023/12/08	0	0.00	12	103.50	103.50	-12	1,129	-1.06%
2023/12/06	0	0.00	14	107.50	106.50	-14	1,112	-1.26%
2023/12/05	14	109.00	0	0.00	109.00	14	1,115	1.26%
2023/12/04	3	110.50	1	110.00	110.00	2	1,141	0.18%
2023/11/21	0	0.00	1	108.00	108.00	-1	1,230	-0.08%
2023/11/17	4	109.00	0	0.00	107.50	4	1,220	0.33%
2023/11/15	0	0.00	2.1	108.98	107.00	-2.1	1,210	-0.17%
2023/11/14	1	107.50	0	0.00	108.00	1	1,187	0.08%
2023/11/13	106	108.24	100	109.00	108.00	6	1,174	0.51%	大買/
2023/11/10	0	0.00	3.2	107.81	107.00	-3.2	1,166	-0.27%
2023/11/09	0	0.00	7	106.93	107.00	-7	1,143	-0.61%
2023/11/03	1	101.00	0	0.00	101.00	1	1,147	0.09%
2023/10/31	1	100.50	5	100.50	99.30	-4	1,144	-0.35%
2023/10/27	1	103.50	1	105.00	103.00	0	1,154	0.00%
2023/10/26	50	106.00	50	106.50	105.00	0	1,172	0.00%
2023/10/25	2	106.00	0	0.00	105.50	2	1,164	0.17%
2023/10/23	1	108.00	0.1	106.00	105.00	0.9	1,182	0.08%
2023/10/20	184	104.30	184	105.44	106.50	0	1,163	0.00%	大買/大賣/
2023/10/16	0	0.00	1	104.50	104.00	-1	1,119	-0.09%
2023/10/13	50.1	108.50	50.6	108.99	107.00	-0.6	1,122	-0.05%
2023/10/12	60.1	108.52	59	109.00	108.50	1.1	1,100	0.10%
2023/10/11	50	106.50	50	107.00	107.00	0	1,063	0.00%
2023/10/06	52.3	107.04	53	107.56	108.00	-0.7	1,041	-0.07%
2023/10/05	50.3	107.00	50.1	107.50	107.00	0.2	1,021	0.02%
2023/10/04	6	105.00	7	105.50	106.00	-1	959	-0.10%
2023/10/03	77	103.32	78	104.35	105.50	-1	924	-0.11%
2023/09/21	1	99.60	0	0.00	99.50	1	1,031	0.10%
2023/09/11	1	101.00	0	0.00	101.00	1	1,082	0.09%
2023/09/07	20	106.50	10.2	107.15	106.00	9.8	1,085	0.90%
2023/09/05	0.5	104.67	0	0.00	105.50	0.5	1,072	0.04%
2023/09/04	1	105.50	22.1	105.23	106.00	-21.1	1,111	-1.90%
2023/09/01	0	104.50	0	0.00	104.50	0	1,162	0.00%
2023/08/31	50.2	105.01	30	105.83	106.00	20.2	1,124	1.80%
2023/08/22	1	98.60	0	0.00	98.50	1	1,262	0.08%
2023/08/18	0	0.00	3	100.33	100.00	-3	1,298	-0.23%
2023/08/17	1	102.00	0	0.00	101.00	1	1,299	0.08%
2023/08/16	0	0.00	22	102.68	102.00	-22	1,299	-1.69%
2023/08/15	20	99.15	2	99.15	98.90	18	1,281	1.40%
2023/08/14	0.1	98.40	2	98.50	98.50	-1.9	1,285	-0.15%
2023/08/11	0	0.00	2	98.95	97.10	-2	1,291	-0.15%
2023/08/09	2	107.00	0	0.00	107.00	2	1,248	0.16%
2023/08/08	3.1	109.00	0	0.00	109.00	3.1	1,254	0.24%
2023/08/01	3	110.50	0	0.00	111.00	3	1,330	0.23%
2023/07/31	0	0.00	3	114.50	112.50	-3	1,353	-0.22%
2023/07/26	5.1	110.96	0	0.00	109.00	5.1	1,367	0.37%
2023/07/25	0	0.00	3	114.00	114.00	-3	1,347	-0.22%
2023/07/24	3	111.50	0	0.00	112.00	3	1,337	0.22%
2023/07/19	0.1	114.00	0	0.00	113.00	0.1	1,343	0.01%
2023/07/17	0	0.00	5	115.70	115.50	-5	1,370	-0.36%
2023/07/12	2	111.50	0	0.00	111.50	2	1,434	0.14%
2023/07/07	4	112.75	1	112.50	113.00	3	1,419	0.21%
2023/07/05	0.2	120.75	0	0.00	120.00	0.2	1,398	0.01%
2023/07/04	0	0.00	3	122.00	121.00	-3	1,376	-0.22%
2023/07/03	1	116.00	4	117.00	117.00	-3	1,298	-0.23%
2023/06/30	0	0.00	1	114.50	115.50	-1	1,314	-0.08%
2023/06/21	2	112.50	2	112.50	112.50	0	1,294	0.00%
2023/06/20	2	112.50	0	0.00	112.50	2	1,281	0.16%
2023/06/16	5	116.30	1	114.00	114.00	4	1,268	0.32%
2023/06/08	1	116.00	0	0.00	116.00	1	1,193	0.08%
2023/06/07	1	117.00	0	0.00	117.00	1	1,144	0.09%
2023/06/05	5	113.50	5	113.00	113.00	0	1,069	0.00%
2023/05/31	0	0.00	37	110.69	110.00	-37	1,015	-3.64%
2023/05/30	37	116.73	10	116.00	117.00	27	989	2.73%
2023/05/29	10	115.50	0	0.00	113.50	10	935	1.07%
2023/05/22	0	0.00	7	114.50	115.00	-7	853	-0.82%
2023/05/19	0	0.00	36	116.14	115.00	-36	849	-4.24%
2023/05/18	0	0.00	55	115.54	115.50	-55	837	-6.57%
2023/05/17	0	0.00	20	115.65	116.50	-20	828	-2.41%
2023/05/16	0	0.00	18	115.92	115.50	-18	812	-2.21%
2023/05/15	0	0.00	14	114.64	114.50	-14	806	-1.74%
2023/05/12	0	0.00	20	115.50	116.00	-20	804	-2.49%
2023/05/11	0	0.00	80	115.12	113.50	-80	797	-10.04%
2023/05/10	0	0.00	15	115.67	117.50	-15	781	-1.92%
2023/05/08	0	0.00	2	119.50	119.00	-2	749	-0.27%
2023/05/03	2	117.25	0	0.00	116.50	2	677	0.30%
2023/05/02	0	0.00	52	116.94	117.00	-52	661	-7.86%
2023/04/28	50	112.79	0	0.00	112.00	50	628	7.95%
2023/04/25	4	108.50	0	0.00	108.50	4	614	0.65%
2023/04/21	53	112.97	0	0.00	111.00	53	585	9.05%
2023/04/19	21	113.19	0	0.00	113.00	21	541	3.88%
2023/04/18	92	113.34	0	0.00	111.50	92	518	17.75%
2023/04/17	78	109.25	0	0.00	112.00	78	494	15.77%
2023/04/14	0	0.00	10	106.00	106.00	-10	461	-2.16%
2023/04/13	0	0.00	9	104.61	105.00	-9	457	-1.97%
2023/04/10	0	0.00	30	104.50	107.00	-30	430	-6.97%
2023/03/31	68	104.73	1	104.50	105.00	67	399	16.78%
2023/03/30	1	102.00	0	0.00	102.50	1	367	0.27%
2023/03/15	0	0.00	4	97.70	97.30	-4	342	-1.17%
2023/03/06	5	101.50	5	101.50	101.50	0	326	0.00%
2023/02/14	0	0.00	5	96.80	96.70	-5	285	-1.75%
2023/02/09	1	96.20	1	97.20	96.80	0	293	0.00%
2023/01/30	5	91.70	0	0.00	91.60	5	264	1.89%
2022/12/06	0	0.00	4	92.40	89.40	-4	592	-0.67%
2022/12/05	4	91.90	0	0.00	91.50	4	603	0.66%
2022/12/02	5	89.90	5	89.60	90.00	0	600	0.00%
2022/11/10	0	0.00	3	82.40	82.40	-3	589	-0.51%
2022/11/09	3	81.90	0	0.00	82.00	3	588	0.51%
2022/09/19	0	0.00	20	96.12	94.50	-20	566	-3.53%
2022/09/16	20	99.67	3	102.50	99.00	17	547	3.10%
2022/09/15	4	101.25	1	102.00	100.00	3	515	0.58%
2022/08/02	0	0.00	1	88.30	88.50	-1	639	-0.16%
2022/07/20	1	93.40	0	0.00	92.70	1	661	0.15%
2022/07/05	0	0.00	2	83.90	84.60	-2	675	-0.30%
2022/06/17	2	94.40	2	95.60	94.20	0	819	0.00%
2022/06/07	0.2	104.50	9	104.00	104.00	-8.8	1,162	-0.76%
2022/06/02	0	0.00	6	108.50	108.00	-6	1,185	-0.51%
2022/06/01	7	114.50	0	0.00	114.50	7	1,184	0.59%
2022/05/24	0	0.00	4	107.75	107.50	-4	1,301	-0.31%
2022/04/22	2	110.00	0	0.00	110.00	2	2,612	0.08%
2022/04/20	0	0.00	3	114.67	114.50	-3	2,958	-0.10%
2022/03/25	0	0.00	2	124.50	123.50	-2	3,784	-0.05%
2022/03/24	0	0.00	1	127.00	130.00	-1	3,732	-0.03%
2022/03/23	1	128.00	3	127.50	126.50	-2	3,697	-0.05%
2022/03/22	0	0.00	3	129.50	127.50	-3	3,670	-0.08%
2022/03/21	22	128.41	19	126.29	127.00	3	3,629	0.08%
2022/03/18	1	124.50	1	125.50	125.00	0	3,464	0.00%
2022/03/17	0	0.00	8	118.88	122.00	-8	3,388	-0.24%
2022/03/16	0	0.00	2	115.75	115.50	-2	3,346	-0.06%
2022/03/15	0	0.00	1	116.00	115.00	-1	3,345	-0.03%
2022/03/11	1	120.50	0	0.00	120.50	1	3,328	0.03%
2022/03/10	1	121.00	2	119.75	119.50	-1	3,311	-0.03%
2022/03/08	0	0.00	0.1	112.50	112.50	-0.1	3,313	0.00%
2022/03/07	1	117.50	0	0.00	114.50	1	3,306	0.03%
2022/03/04	2	119.25	0	0.00	118.50	2	3,319	0.06%
2022/03/03	0	0.00	5	122.80	121.00	-5	3,322	-0.15%
2022/03/02	10	120.35	0	0.00	120.50	10	3,299	0.30%
2022/02/25	0	0.00	1	113.50	113.00	-1	3,251	-0.03%
2022/02/24	0	0.00	1	112.50	112.50	-1	3,274	-0.03%
2022/02/23	0	0.00	10	116.50	117.00	-10	3,356	-0.30%
2022/02/21	0	0.00	380	115.42	115.00	-380	3,417	-11.12%	大賣/鉅額交易
2022/02/10	0	0.00	3	122.00	122.00	-3	3,523	-0.09%
2022/02/09	0.1	122.44	0	0.00	122.50	0.1	3,482	0.00%
2022/02/08	3	123.00	0	0.00	123.00	3	3,456	0.09%
2022/02/07	5	121.00	0	0.00	120.50	5	3,384	0.15%
2022/01/26	0	0.00	1	114.00	113.50	-1	3,320	-0.03%
2022/01/25	1	114.50	10	113.50	113.00	-9	3,295	-0.27%
2022/01/24	11	117.86	5	116.20	119.00	6	3,260	0.18%
2022/01/21	1	119.50	4	124.00	118.00	-3	3,211	-0.09%
2022/01/20	138	128.11	51	127.07	127.00	87	3,116	2.79%	大買/
2022/01/19	61	124.82	0	0.00	124.00	61	2,779	2.19%
2022/01/18	260	125.69	33	123.94	124.00	227	2,688	8.44%	大買/鉅額交易
2022/01/13	25	122.20	15	121.93	118.50	10	2,211	0.45%
2022/01/12	25	124.82	23	125.22	126.50	2	1,954	0.10%
2022/01/11	9	119.56	6	119.33	117.00	3	1,660	0.18%
2022/01/10	0	0.00	10	108.50	115.50	-10	1,502	-0.67%
2022/01/05	1	118.50	0	0.00	116.50	1	1,404	0.07%
2022/01/03	4	116.25	1	120.00	115.50	3	1,326	0.23%
2021/12/30	9	117.00	1	119.00	115.50	8	1,250	0.64%
2021/12/29	1	112.50	1	114.00	113.00	0	1,131	0.00%
2021/12/09	10	109.00	0	0.00	107.50	10	1,127	0.89%
2021/12/02	0	0.00	1	118.00	112.50	-1	1,148	-0.09%
2021/12/01	1	115.50	1	112.50	115.00	0	1,114	0.00%
2021/11/30	4	115.88	3	114.50	113.00	1	1,135	0.09%
2021/11/23	0	0.00	2	116.00	113.50	-2	1,115	-0.18%
2021/11/22	2	119.50	4	119.50	119.00	-2	1,105	-0.18%
2021/11/18	0	0.00	1	111.50	112.50	-1	1,031	-0.10%
2021/11/16	0	0.00	1	116.50	116.00	-1	1,146	-0.09%
2021/11/15	1	112.50	0	0.00	113.50	1	1,211	0.08%
2021/11/10	0	0.00	6	104.00	103.50	-6	1,281	-0.47%
2021/10/29	0	0.00	2	99.70	101.00	-2	1,984	-0.10%
2021/10/20	6	101.00	0	0.00	101.00	6	2,109	0.28%
2021/10/04	1	98.00	0	0.00	97.20	1	2,300	0.04%
2021/09/27	4	105.63	2	106.75	106.00	2	2,481	0.08%
2021/09/07	0	0.00	2	103.50	104.00	-2	2,463	-0.08%
2021/09/06	1	107.00	0	0.00	106.00	1	2,450	0.04%
2021/09/03	1	110.00	0	0.00	110.00	1	2,435	0.04%
2021/09/01	0	0.00	3	113.00	116.00	-3	2,394	-0.13%
2021/08/31	0	0.00	1	111.50	111.50	-1	2,371	-0.04%
2021/08/27	0	0.00	1	112.50	112.50	-1	2,377	-0.04%
2021/08/26	0	0.00	9	113.89	113.00	-9	2,381	-0.38%
2021/08/24	1	118.00	2	119.00	115.50	-1	2,341	-0.04%
2021/08/23	0	0.00	9	117.11	117.50	-9	2,291	-0.39%
2021/08/20	101	115.00	89	115.76	114.50	12	2,234	0.54%	大買/
2021/08/19	12	117.13	111	114.24	114.00	-99	2,112	-4.69%	大賣/
2021/08/18	200	112.55	100	112.00	114.00	100	1,987	5.03%	大買/
2021/08/16	50	107.50	50	108.25	110.50	0	1,896	0.00%
2021/08/13	0	0.00	10	111.50	106.50	-10	1,845	-0.54%
2021/08/12	0	0.00	20	115.50	114.50	-20	1,777	-1.13%
2021/08/11	21	119.21	1	117.00	119.50	20	1,650	1.21%
2021/08/10	10	119.50	50	121.30	122.00	-40	1,497	-2.67%
2021/08/09	51	118.44	19	118.47	117.50	32	1,406	2.27%
2021/08/06	3	115.00	10	117.50	115.00	-7	1,287	-0.54%
2021/08/05	0	0.00	3	114.00	114.50	-3	1,258	-0.24%
2021/08/04	0	0.00	10.1	114.49	114.50	-10.1	1,277	-0.79%
2021/08/03	23	111.39	3	110.67	110.50	20	1,259	1.59%
2021/08/02	10	107.50	0	0.00	108.00	10	1,219	0.82%
2021/07/26	0	0.00	1	112.00	111.50	-1	1,231	-0.08%
2021/07/14	0	0.00	1	110.00	112.50	-1	1,322	-0.08%
2021/07/13	1	107.00	0	0.00	108.50	1	1,356	0.07%
2021/07/08	1	114.00	0	0.00	114.50	1	1,512	0.07%
2021/07/06	3	114.33	1	118.00	114.00	2	1,626	0.12%
2021/07/05	0	0.00	1	107.00	111.50	-1	1,555	-0.06%
2021/06/29	0	0.00	1	103.00	103.50	-1	1,742	-0.06%
2021/06/24	0	0.00	1	100.50	101.00	-1	1,818	-0.05%
2021/06/22	2	99.85	0	0.00	99.60	2	1,817	0.11%
2021/06/07	1	94.00	0	0.00	96.30	1	1,959	0.05%
2021/06/03	10	96.20	11	96.53	98.60	-1	1,997	-0.05%
2021/05/19	0	0.00	4	86.85	86.70	-4	2,216	-0.18%
2021/05/17	0	0.00	4	80.50	81.30	-4	2,223	-0.18%
2021/05/13	1	87.00	0	0.00	86.40	1	2,191	0.05%
2021/05/11	1	98.60	0	0.00	94.70	1	2,145	0.05%
2021/05/10	2	102.50	0	0.00	100.00	2	2,147	0.09%
2021/05/04	1	103.00	0	0.00	105.00	1	2,165	0.05%
2021/05/03	0	0.00	1	107.00	106.00	-1	2,165	-0.05%
2021/04/29	0	0.00	1	113.00	112.50	-1	2,221	-0.05%
2021/04/26	3	117.50	0	0.00	121.00	3	2,418	0.12%
2021/04/22	1	110.00	0	0.00	107.50	1	2,374	0.04%
2021/04/19	5	110.50	0	0.00	110.00	5	2,352	0.21%
2021/04/16	10	117.50	10	117.00	116.00	0	2,332	0.00%
2021/04/14	11	118.18	0	0.00	122.50	11	2,287	0.48%
2021/04/12	3	122.00	3	123.33	122.00	0	2,161	0.00%
2021/04/09	42	118.04	50	123.81	118.00	-8	2,115	-0.38%
2021/04/07	0	0.00	10	115.00	115.00	-10	2,006	-0.50%
2021/04/06	11	107.41	2	109.50	112.00	9	1,862	0.48%
2021/04/01	1	102.00	2.1	101.79	102.00	-1.1	1,818	-0.06%
2021/03/22	11	94.95	0	0.00	93.80	11	1,808	0.61%
2021/03/19	10	97.10	0	0.00	96.60	10	1,841	0.54%
2021/03/17	7	97.03	12	97.35	95.40	-5	2,242	-0.22%
2021/03/16	3	95.43	10	95.82	95.40	-7	2,427	-0.29%
2021/03/12	7	94.66	3	95.00	95.00	4	2,430	0.16%
2021/03/11	0	0.00	1	95.00	95.00	-1	2,434	-0.04%
2021/03/08	22	94.50	0	0.00	91.20	22	2,462	0.89%
2021/02/25	1	93.60	1	96.70	91.00	0	2,506	0.00%
2021/02/23	0	0.00	30	90.57	91.90	-30	2,443	-1.23%
2021/02/22	1	92.30	1	92.00	92.00	0	2,431	0.00%
2021/02/19	30	88.77	1	88.60	88.80	29	2,393	1.21%
2021/02/05	0	0.00	1	82.80	82.90	-1	2,434	-0.04%
2021/02/04	1	82.60	0	0.00	82.80	1	2,494	0.04%
2021/02/02	0	0.00	2	83.70	83.90	-2	2,768	-0.07%
2021/02/01	2	84.40	0	0.00	83.30	2	2,807	0.07%
2021/01/26	1	84.00	0	0.00	83.10	1	2,818	0.04%
2021/01/25	1	84.60	2	83.80	84.00	-1	2,840	-0.04%
2021/01/21	2	89.25	0	0.00	87.40	2	3,007	0.07%
2021/01/20	1	89.10	1	87.60	86.80	0	2,966	0.00%
2021/01/19	2	91.55	5	90.70	87.00	-3	3,024	-0.10%
2021/01/18	1	89.00	0	0.00	88.80	1	2,938	0.03%
2021/01/15	1	85.80	0	0.00	82.40	1	2,898	0.03%
2021/01/04	1	83.60	21	82.43	82.80	-20	3,379	-0.59%
2020/12/31	20	80.87	0	0.00	81.00	20	3,374	0.59%
2020/12/25	0	0.00	1	81.20	80.50	-1	3,349	-0.03%
2020/12/21	1	78.40	0	0.00	79.00	1	3,323	0.03%
2020/12/17	0	0.00	20	81.90	79.70	-20	3,288	-0.61%
2020/12/16	0	0.00	5	82.40	82.00	-5	3,234	-0.15%
2020/12/15	0	0.00	41	83.76	82.00	-41	3,209	-1.28%
2020/12/14	0	0.00	35	84.91	86.70	-35	3,161	-1.11%
2020/12/11	13	85.29	112	91.25	83.60	-99	3,099	-3.19%	大賣/
2020/12/10	201	85.20	4	85.48	89.40	197	2,732	7.21%	大買/鉅額交易
2020/12/03	0	0.00	2	81.90	81.90	-2	2,450	-0.08%
2020/11/30	1	80.90	0	0.00	79.90	1	2,332	0.04%
2020/11/26	0	0.00	3	80.20	80.20	-3	2,359	-0.13%
2020/11/18	1	81.20	0	0.00	80.60	1	2,846	0.04%
2020/11/12	1	79.00	0	0.00	79.00	1	3,283	0.03%
2020/11/11	4	82.93	5	84.28	80.40	-1	3,232	-0.03%
2020/11/09	0	0.00	1	80.00	81.30	-1	3,002	-0.03%
2020/11/04	1	79.00	0	0.00	79.50	1	2,929	0.03%
2020/11/03	0	0.00	1	78.20	77.60	-1	2,912	-0.03%
2020/10/30	1	83.30	1	83.60	79.10	0	3,022	0.00%
2020/10/27	4	80.13	4	81.83	79.60	0	2,771	0.00%
2020/10/26	0	0.00	2	78.90	79.10	-2	2,631	-0.08%
2020/10/21	15	78.95	15	78.75	78.20	0	2,478	0.00%
2020/10/20	5	76.96	0	0.00	78.20	5	2,116	0.24%
2020/09/22	0	0.00	2	70.00	69.90	-2	2,708	-0.07%
2020/09/04	0	0.00	1	70.30	71.50	-1	2,695	-0.04%
2020/09/03	1	72.50	0	0.00	72.10	1	2,694	0.04%
2020/09/02	1	74.00	0	0.00	72.70	1	2,702	0.04%
2020/08/28	3	76.63	0	0.00	76.10	3	2,655	0.11%
2020/08/27	1	80.50	0	0.00	78.30	1	2,618	0.04%
2020/08/25	2	78.45	1	78.80	78.60	1	2,452	0.04%
2020/08/24	5	79.38	22	79.46	79.50	-17	2,386	-0.71%
2020/08/20	1	74.20	7	74.41	68.30	-6	2,101	-0.29%
2020/08/19	7	74.04	1	73.80	75.30	6	1,871	0.32%
2020/07/24	0	0.00	10	70.50	68.00	-10	1,615	-0.62%
2020/07/23	10	68.90	0	0.00	71.50	10	1,630	0.61%
2020/07/22	0	0.00	30	68.23	67.80	-30	1,603	-1.87%
2020/07/17	1	70.30	0	0.00	66.50	1	1,649	0.06%
2020/07/15	32	72.46	68	71.38	68.80	-36	1,650	-2.18%
2020/07/14	0	0.00	26	71.90	70.20	-26	1,636	-1.59%
2020/07/13	5	70.30	0	0.00	71.50	5	1,650	0.30%
2020/07/10	0	0.00	18	72.18	71.00	-18	1,639	-1.10%
2020/07/09	20	75.80	3	77.97	75.60	17	1,607	1.06%
2020/07/08	0	0.00	30	69.92	72.00	-30	1,478	-2.03%
2020/07/07	0	0.00	67	71.36	69.50	-67	1,454	-4.61%
2020/07/06	140	70.71	1	70.00	71.10	139	1,423	9.76%	大買/鉅額交易
2020/07/03	14	69.94	62	69.55	70.10	-48	1,401	-3.42%
2020/07/02	93	65.44	2	65.35	67.10	91	1,339	6.79%
2020/06/12	1	55.30	2	57.70	59.00	-1	1,332	-0.08%
2020/06/11	2	60.50	1	59.50	59.30	1	1,336	0.07%
2020/06/09	1	62.60	4	63.50	61.60	-3	1,366	-0.22%
2020/06/08	4	64.80	2	65.35	64.80	2	1,375	0.15%
2020/06/05	1	63.30	0	0.00	63.30	1	1,328	0.08%
2020/06/01	10	60.70	0	0.00	60.20	10	1,307	0.76%
2020/05/29	0	0.00	2	59.50	59.30	-2	1,301	-0.15%
2020/05/19	10	58.90	10	58.70	58.70	0	1,337	0.00%
2020/05/13	1	62.00	13	61.75	60.50	-12	1,325	-0.91%
2020/05/12	0	0.00	1	63.30	62.80	-1	1,321	-0.08%
2020/05/11	1	63.00	0	0.00	62.90	1	1,341	0.07%
2020/05/07	1	62.60	0	0.00	62.50	1	1,314	0.08%
2020/05/06	3	63.00	0	0.00	62.00	3	1,312	0.23%
2020/05/05	5	62.40	0	0.00	62.10	5	1,303	0.38%
2020/05/04	0	0.00	1	61.70	60.90	-1	1,310	-0.08%
2020/04/30	4	60.43	0	0.00	60.30	4	1,307	0.31%
2020/04/29	1	60.70	4	60.00	60.00	-3	1,317	-0.23%
2020/04/28	5	58.90	6	59.30	60.50	-1	1,312	-0.08%
2020/04/27	1	56.50	1	57.50	56.70	0	1,305	0.00%
2020/04/23	3	56.00	1	56.10	56.30	2	1,353	0.15%
2020/04/22	2	53.10	0	0.00	55.30	2	1,342	0.15%
2020/04/21	1	52.60	0	0.00	52.70	1	1,329	0.08%
2020/04/17	0	0.00	3	56.80	54.40	-3	1,354	-0.22%
2020/04/16	2	52.95	0	0.00	52.90	2	1,291	0.15%
2020/04/15	0	0.00	1	51.30	50.90	-1	1,269	-0.08%
2020/04/08	1	48.45	1	50.40	50.30	0	1,197	0.00%
2020/03/17	1	40.00	1	40.00	42.95	0	1,642	0.00%
2020/03/11	1	56.70	0	0.00	54.80	1	1,647	0.06%
2020/02/20	10	70.90	10	70.40	69.50	0	2,393	0.00%
2020/02/17	0	0.00	1	69.00	68.10	-1	2,497	-0.04%
2020/02/13	1	69.90	0	0.00	69.40	1	2,582	0.04%
2020/02/12	0	0.00	3	71.97	71.00	-3	2,573	-0.12%
2020/02/11	2	70.00	0	0.00	69.50	2	2,581	0.08%
2020/02/05	0	0.00	5	69.80	69.70	-5	2,631	-0.19%
2020/02/03	6	65.93	0	0.00	66.90	6	2,682	0.22%
2020/01/20	0	0.00	20	79.80	78.20	-20	2,711	-0.74%
2020/01/16	20	80.45	4	80.23	80.00	16	2,813	0.57%
2020/01/15	0	0.00	2	79.85	78.60	-2	2,893	-0.07%
2020/01/14	1	78.30	1	79.50	79.80	0	2,920	0.00%
2020/01/13	1	77.50	1	77.50	78.60	0	3,150	0.00%
2020/01/10	0	0.00	1	75.10	74.20	-1	3,219	-0.03%
2020/01/07	2	75.65	0	0.00	74.00	2	3,249	0.06%
2020/01/06	0	0.00	1	77.40	76.60	-1	3,242	-0.03%
2020/01/03	1	77.00	1	76.80	77.60	0	3,248	0.00%
2019/12/31	0	0.00	1	78.00	77.50	-1	3,238	-0.03%
2019/12/30	3	77.33	0	0.00	75.50	3	3,228	0.09%
2019/12/27	3	78.00	0	0.00	78.00	3	3,219	0.09%
2019/12/26	16	78.51	4	79.03	78.10	12	3,228	0.37%
2019/12/25	3	80.17	11	79.55	80.50	-8	3,218	-0.25%
2019/12/24	1	81.60	2	80.50	80.50	-1	3,258	-0.03%
2019/12/20	11	83.50	0	0.00	82.80	11	3,345	0.33%
2019/12/19	1	84.60	4	83.60	83.50	-3	3,337	-0.09%
2019/12/18	0	0.00	10	85.05	85.00	-10	3,309	-0.30%
2019/12/17	0	0.00	1	85.70	84.30	-1	3,248	-0.03%
2019/12/16	8	83.78	1	84.00	84.60	7	3,238	0.22%
2019/12/13	4	83.75	1	85.40	81.50	3	3,190	0.09%
2019/12/12	2	82.10	6	82.18	83.30	-4	3,109	-0.13%
2019/12/10	3	79.80	145	80.20	79.40	-142	2,954	-4.81%	大賣/鉅額交易
2019/12/06	2	80.90	0	0.00	80.80	2	2,903	0.07%
2019/12/05	4	82.13	4	83.23	80.80	0	2,915	0.00%
2019/12/04	2	80.60	1	80.00	81.40	1	2,810	0.04%
2019/12/03	3	79.47	35	81.37	79.30	-32	2,795	-1.14%
2019/12/02	0	0.00	6	79.20	79.00	-6	2,718	-0.22%
2019/11/29	7	80.51	156	81.76	78.00	-149	2,697	-5.52%	大賣/鉅額交易
2019/11/28	3	81.03	14	81.48	81.50	-11	2,642	-0.42%
2019/11/27	9	81.54	3	81.60	82.00	6	2,686	0.22%
2019/11/26	4	81.55	11	82.12	81.30	-7	2,830	-0.25%
2019/11/25	220	76.45	16	78.98	79.00	204	2,708	7.53%	大買/鉅額交易
2019/11/22	19	74.99	3	74.40	74.40	16	2,605	0.61%
2019/11/21	0	0.00	2	74.25	74.50	-2	2,630	-0.08%
2019/11/19	1	72.40	0	0.00	72.00	1	2,718	0.04%
2019/11/18	4	73.50	39	73.40	73.50	-35	2,849	-1.23%
2019/11/15	158	74.72	3	74.57	74.50	155	2,895	5.35%	大買/鉅額交易
2019/11/13	27	72.43	22	72.09	72.30	5	2,822	0.18%
2019/11/12	3	69.80	0	0.00	69.80	3	2,760	0.11%
2019/11/07	0	0.00	1	69.30	69.30	-1	2,725	-0.04%
2019/11/05	0	0.00	5	71.60	70.70	-5	2,690	-0.19%
2019/11/01	5	72.50	0	0.00	71.50	5	2,646	0.19%
2019/10/31	0	0.00	10	74.20	72.40	-10	2,626	-0.38%
2019/10/28	5	73.10	0	0.00	72.10	5	2,491	0.20%
2019/10/25	13	72.19	4	71.83	70.90	9	2,457	0.37%
2019/10/24	0	0.00	18	69.60	69.20	-18	2,323	-0.77%
2019/10/23	6	69.27	2	71.25	69.70	4	2,281	0.18%
2019/10/22	0	0.00	1	68.30	68.40	-1	2,180	-0.05%
2019/10/21	8	68.35	7	69.77	68.10	1	2,134	0.05%
2019/10/18	0	0.00	33	68.15	67.10	-33	1,872	-1.76%
2019/10/17	0	0.00	2	63.25	63.70	-2	1,766	-0.11%
2019/10/16	6	63.12	2	63.80	62.80	4	1,756	0.23%
2019/10/15	0	0.00	1	64.60	64.00	-1	1,735	-0.06%
2019/10/03	4	62.90	3	63.47	63.30	1	1,701	0.06%
2019/10/02	18	64.59	0	0.00	64.00	18	1,693	1.06%
2019/09/27	1	64.50	8	63.13	62.20	-7	1,644	-0.43%
2019/09/26	13	62.48	5	64.10	64.00	8	1,588	0.50%
2019/09/24	0	0.00	5	59.60	59.20	-5	1,461	-0.34%
2019/09/20	129	61.22	123	60.93	60.80	6	1,440	0.42%	大買/大賣/
2019/09/10	1	59.50	0	0.00	60.00	1	1,317	0.08%
2019/09/09	0	0.00	5	58.84	59.50	-5	1,307	-0.38%
2019/09/03	1	61.60	0	0.00	61.60	1	1,223	0.08%
2019/08/30	3	62.93	0	0.00	61.70	3	1,162	0.26%
2019/08/29	7	65.36	0	0.00	64.00	7	1,091	0.64%
2019/08/28	1	65.40	0	0.00	66.60	1	903	0.11%
2019/08/27	4	64.87	0	0.00	66.50	4	872	0.46%
2019/08/26	6	65.58	0	0.00	63.00	6	774	0.77%
2019/08/23	6	67.70	2	68.35	68.50	4	721	0.55%
2019/08/22	1	67.50	6	69.00	67.40	-5	667	-0.75%
2019/08/21	3	65.90	1	67.90	67.50	2	565	0.35%
2019/08/20	4	63.43	2	64.25	65.70	2	416	0.48%
2019/08/16	4.1	55.27	29	55.21	54.40	-24.9	306	-8.12%
2019/08/15	10.2	56.50	15	56.70	56.00	-4.8	295	-1.62%
2019/08/14	30	54.53	0	0.00	55.90	30	266	11.25%
2019/08/01	0.2	55.40	0	0.00	55.40	0.2	268	0.09%
2019/07/31	0.4	55.50	0	0.00	54.70	0.4	272	0.15%
2019/07/30	1	54.00	0	0.00	54.20	1	269	0.37%
2019/07/29	0	0.00	1	57.50	56.80	-1	262	-0.38%
2019/06/27	0	0.00	3	49.62	49.90	-3	304	-0.99%
2019/05/09	7	52.73	7	52.04	50.90	0	540	0.00%
2019/05/08	0	0.00	1	55.70	55.50	-1	522	-0.19%
2019/04/30	1	58.70	1	59.50	59.50	0	553	0.00%
2019/04/29	1	59.60	0	0.00	59.70	1	552	0.18%
2019/04/26	0	0.00	1	60.60	60.30	-1	559	-0.18%
2019/04/25	3	61.80	2	61.40	61.40	1	581	0.17%
2019/04/24	1	62.30	1	62.60	62.00	0	585	0.00%
2019/04/23	1	62.10	0	0.00	62.00	1	590	0.17%
2019/04/22	5	62.80	1	63.30	62.70	4	608	0.66%
2019/04/19	4	61.43	1	61.00	61.60	3	615	0.49%
2019/04/18	1	61.30	1	61.80	61.50	0	635	0.00%
2019/04/17	2	61.40	2	62.10	61.50	0	664	0.00%
2019/04/16	2	61.85	0	0.00	61.80	2	751	0.27%
2019/04/15	2	63.20	1	63.20	63.60	1	778	0.13%
2019/04/11	0	0.00	6	61.50	60.60	-6	759	-0.79%
2019/04/10	0	0.00	1	60.80	61.30	-1	772	-0.13%
2019/04/08	4	61.10	0	0.00	60.10	4	766	0.52%
2019/04/02	0	0.00	1	62.90	62.80	-1	748	-0.13%
2019/04/01	11	62.57	7	62.33	62.00	4	760	0.53%
2019/03/19	7	65.31	0	0.00	64.00	7	768	0.91%
2019/02/25	0	0.00	3	62.60	62.80	-3	791	-0.38%
2019/02/18	0	0.00	2	64.00	64.20	-2	781	-0.26%
2019/01/28	1	59.60	1	59.40	59.30	0	709	0.00%
2019/01/23	2	60.70	148	62.13	61.90	-146	685	-21.29%	大賣/鉅額交易
2019/01/17	2	67.95	0	0.00	66.20	2	644	0.31%
2019/01/14	10	69.10	0	0.00	67.20	10	600	1.67%
2019/01/08	86	67.27	0	0.00	67.80	86	512	16.79%
2019/01/07	5	62.90	0	0.00	63.50	5	419	1.19%
2019/01/03	5	62.00	0	0.00	62.00	5	378	1.32%
2019/01/02	20	64.45	0	0.00	61.00	20	373	5.36%
2018/12/28	0	0.00	4	60.80	60.90	-4	358	-1.12%
2018/12/27	0	0.00	42	59.60	59.40	-42	350	-12.00%
2018/12/26	0	0.00	4	57.95	58.00	-4	345	-1.16%
2018/12/25	2	59.70	0	0.00	59.20	2	340	0.59%
2018/12/24	35	62.28	0	0.00	60.90	35	334	10.47%
2018/12/21	5	59.54	51	58.02	59.90	-46	314	-14.61%
2018/12/20	0	0.00	40	58.36	57.80	-40	308	-12.97%
2018/12/19	9	58.97	65	57.98	58.00	-56	294	-18.99%
2018/12/17	41	63.81	8	62.48	62.10	33	263	12.52%
2018/12/14	48	62.69	0	0.00	62.10	48	247	19.36%
2018/12/13	80	62.94	0	0.00	61.30	80	231	34.57%
2018/12/12	8	59.99	0	0.00	60.00	8	200	4.00%
2018/12/06	0	0.00	1	56.80	56.80	-1	174	-0.57%
2018/12/04	2	55.90	0	0.00	55.80	2	152	1.31%
2018/12/03	5	54.22	0	0.00	53.80	5	149	3.34%
2018/11/19	0.3	47.90	0	0.00	47.90	0.3	144	0.20%
2018/10/16	0.3	44.55	0	0.00	44.55	0.3	184	0.14%
2018/09/10	1	45.45	0	0.00	45.20	1	269	0.37%
2018/09/07	4	48.95	0	0.00	48.60	4	268	1.49%
2018/09/03	0	0.00	1	55.20	54.70	-1	269	-0.37%
2018/08/06	0.2	63.80	0	0.00	63.80	0.2	346	0.06%
2018/08/01	1.3	64.30	0	0.00	64.20	1.3	398	0.32%
2018/07/31	2	62.90	0	0.00	62.90	2	397	0.50%
2018/06/06	2	71.50	0	0.00	72.40	2	552	0.36%
2018/05/17	0	0.00	1	68.10	67.90	-1	836	-0.12%
2018/05/09	0	0.00	19	69.06	67.30	-19	1,265	-1.50%
2018/05/08	1	72.20	12	72.07	72.50	-11	1,477	-0.74%
2018/05/04	0	0.00	1	71.90	71.50	-1	1,554	-0.06%
2018/04/25	0	0.00	1	73.60	73.80	-1	1,881	-0.05%
2018/04/13	0	0.00	2	80.50	80.40	-2	1,935	-0.10%
2018/04/12	0	0.00	1	81.60	81.90	-1	1,933	-0.05%
2018/04/10	2	80.80	0	0.00	81.00	2	1,921	0.10%
2018/03/29	0	0.00	1	79.80	80.00	-1	1,898	-0.05%
2018/03/22	1	82.80	0	0.00	82.40	1	1,881	0.05%
2018/03/21	12	83.73	1	84.40	84.10	11	1,868	0.59%
2018/03/14	1	83.60	0	0.00	83.50	1	1,857	0.05%
2018/02/26	20	84.55	0	0.00	83.50	20	1,692	1.18%
2018/02/23	0	0.00	1	82.10	81.70	-1	1,710	-0.06%
2018/02/09	0	0.00	14	74.74	76.30	-14	1,686	-0.83%
2018/02/08	0	0.00	13	79.50	79.20	-13	1,666	-0.78%
2018/02/06	0	0.00	13	78.20	78.00	-13	1,615	-0.80%
2018/02/05	0	0.00	10	85.00	85.00	-10	1,552	-0.64%
2018/02/01	0	0.00	4	88.43	91.90	-4	1,393	-0.29%
2018/01/31	58	91.34	3	91.30	89.00	55	1,301	4.23%