敦陽科 (2480)-永豐金-中正券商分點個股進出

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

敦陽科

(2480)

可現股當沖

股價
125.0
漲跌
▼2.0
漲幅
-1.57%
成交量
407張
產業
上市資訊服務類股
450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

敦陽科 (2480)籌碼相關－永豐金-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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
2024/04/19	0.2	125.00	0	0.00	125.00	0.2	258	0.08%
2024/04/16	0	0.00	1.2	125.50	125.50	-1.2	253	-0.47%
2024/04/15	1	128.00	0	0.00	128.00	1	248	0.40%
2024/04/10	0	0.00	0.2	129.50	129.50	-0.2	245	-0.06%
2024/04/08	0	0.00	0	128.50	130.00	0	254	-0.02%
2024/04/01	0	0.00	0	131.00	129.50	0	254	0.00%
2024/03/29	0	0.00	0	129.00	129.00	0	253	0.00%
2024/03/28	0	129.29	0	0.00	128.50	0	253	0.00%
2024/03/26	1	128.50	0	0.00	129.00	1	257	0.39%
2024/03/22	0	0.00	0.1	130.00	130.00	-0.1	255	-0.02%
2024/03/18	0	129.00	0	0.00	129.50	0	255	0.02%
2024/03/15	0	129.50	0	0.00	129.00	0	257	0.00%
2024/03/14	0	130.50	0	0.00	129.00	0	259	0.00%
2024/03/08	0	0.00	3	131.00	131.00	-3	254	-1.18%
2024/03/07	0.1	129.50	6.1	132.49	131.50	-6	247	-2.44%
2024/03/06	1	129.50	0	0.00	129.50	1	239	0.42%
2024/03/05	1	129.50	1	130.00	129.50	0	238	0.00%
2024/03/04	1	127.50	0	0.00	127.50	1	237	0.42%
2024/03/01	0.1	129.00	0	0.00	128.00	0.1	234	0.03%
2024/02/29	0.1	126.50	0	0.00	126.50	0.1	208	0.02%
2024/02/27	0	0.00	60	124.00	123.50	-60	204	-29.29%
2024/02/26	0	124.50	30	124.00	124.00	-30	204	-14.64%
2024/02/19	0	0.00	25	123.46	123.00	-25	228	-10.96%
2024/02/16	15	122.93	0	0.00	122.00	15	230	6.51%
2024/02/15	0	0.00	0.6	121.00	121.00	-0.6	231	-0.26%
2024/01/31	0	0.00	6	121.08	120.50	-6	234	-2.56%
2024/01/29	1	120.50	0	0.00	121.50	1	241	0.41%
2024/01/25	0	121.50	0	0.00	120.00	0	239	0.00%
2024/01/24	0	0.00	0.1	121.00	120.50	-0.1	236	-0.03%
2024/01/23	1	119.50	0	120.00	119.50	1	236	0.42%
2024/01/17	10	118.00	0.4	118.00	118.00	9.6	235	4.07%
2024/01/12	0	0.00	7	118.14	118.00	-7	238	-2.93%
2024/01/11	0	0.00	9	118.00	118.00	-9	241	-3.72%
2024/01/09	6	118.00	0	0.00	118.00	6	259	2.31%
2024/01/04	1	118.50	0	0.00	118.00	1	268	0.37%
2024/01/03	0.1	119.50	0	0.00	119.00	0.1	274	0.04%
2024/01/02	20	119.93	0	0.00	118.50	20	274	7.30%
2023/12/29	5	120.50	0	0.00	120.50	5	262	1.90%
2023/12/27	1	120.50	0	0.00	120.00	1	264	0.38%
2023/12/25	0	0.00	1	119.50	119.00	-1	263	-0.38%
2023/12/22	36.1	119.22	0	0.00	119.50	36.1	262	13.74%
2023/12/21	1	118.50	0	0.00	118.00	1	260	0.38%
2023/12/20	3	119.50	0	0.00	119.00	3	257	1.16%
2023/12/19	2	119.50	0	119.50	119.00	2	257	0.77%
2023/12/13	0	0.00	0	121.50	120.50	0	261	-0.01%
2023/12/11	1	121.00	0	0.00	121.00	1	255	0.39%
2023/12/07	0	0.00	0	123.50	124.50	0	246	0.00%
2023/12/05	26	123.88	0	0.00	124.00	26	247	10.52%
2023/11/21	0.1	125.00	0.1	125.00	123.50	0	222	0.00%
2023/11/15	3	118.83	0	0.00	119.00	3	204	1.47%
2023/11/14	0	117.50	0	0.00	118.00	0	204	0.01%
2023/11/08	0	0.00	0.1	118.00	118.50	-0.1	210	-0.02%
2023/11/06	21	117.33	0	0.00	118.00	21	226	9.28%
2023/11/01	0.1	113.00	0	0.00	114.00	0.1	229	0.04%
2023/10/31	0	114.00	0	0.00	112.50	0	235	0.01%
2023/10/13	0	0.00	0.1	119.00	117.00	-0.1	551	-0.02%
2023/10/03	0.1	115.50	0	0.00	115.00	0.1	572	0.01%
2023/10/02	1	116.00	1	115.50	115.50	0	591	0.00%
2023/09/27	0.1	114.50	0	0.00	115.00	0.1	634	0.01%
2023/09/19	0	0.00	1	116.50	118.00	-1	664	-0.15%
2023/09/08	0	115.00	0	0.00	116.00	0	798	0.00%
2023/09/05	0	116.50	0	0.00	116.00	0	872	0.00%
2023/09/01	0	115.50	2	116.00	115.00	-2	896	-0.22%
2023/08/31	0	115.50	0	0.00	116.50	0	905	0.00%
2023/08/30	0	113.00	0	0.00	115.00	0	911	0.00%
2023/08/29	0.1	113.00	0	0.00	113.00	0.1	930	0.01%
2023/08/28	0.1	112.50	0	0.00	112.50	0.1	952	0.01%
2023/08/22	1	111.50	0	0.00	112.00	1	1,031	0.10%
2023/08/18	0.1	113.00	9	113.33	113.00	-9	1,109	-0.81%
2023/08/17	9	114.50	0.1	115.00	114.50	8.9	1,115	0.80%
2023/08/14	2	112.00	0	0.00	112.50	2	1,289	0.16%
2023/08/11	1	114.00	0	0.00	115.00	1	1,300	0.08%
2023/08/10	4	115.75	1	115.00	115.00	3	1,305	0.23%
2023/08/09	0	0.00	4	118.50	118.50	-4	1,297	-0.31%
2023/08/04	5.1	117.88	0	0.00	118.50	5.1	1,340	0.38%
2023/08/02	1.3	117.15	0	0.00	116.50	1.3	1,356	0.10%
2023/07/31	0	0.00	2	123.75	124.00	-2	1,354	-0.15%
2023/07/28	4	121.00	0.8	120.50	121.00	3.2	1,403	0.23%
2023/07/27	70.1	130.93	72	130.71	128.50	-2	1,400	-0.14%
2023/07/26	3.1	118.85	0	0.00	119.50	3.1	1,364	0.22%
2023/07/25	0.1	121.50	3	122.67	124.00	-2.9	1,335	-0.22%
2023/07/24	0.3	118.06	0	0.00	117.00	0.3	1,304	0.02%
2023/07/21	0.1	118.50	0	0.00	118.50	0.1	1,299	0.01%
2023/07/20	0.2	117.00	0	0.00	116.50	0.2	1,298	0.02%
2023/07/19	0.2	117.36	0	0.00	116.50	0.2	1,295	0.01%
2023/07/17	1.2	119.58	0	0.00	118.50	1.2	1,295	0.09%
2023/07/14	0.1	119.50	0	0.00	120.00	0.1	1,296	0.01%
2023/07/12	0	0.00	1	117.00	118.00	-1	1,297	-0.08%
2023/07/10	1	118.00	0	120.00	117.50	1	1,299	0.08%
2023/07/07	0.1	122.00	3	122.83	121.50	-2.9	1,308	-0.22%
2023/07/05	1	121.00	9	122.17	121.50	-8	1,283	-0.62%
2023/07/04	0.2	117.00	0	0.00	116.50	0.2	1,249	0.02%
2023/07/03	0	0.00	2	114.00	113.50	-2	1,237	-0.16%
2023/06/27	1	112.00	0	0.00	111.00	1	1,221	0.08%
2023/06/20	8	112.00	1	113.50	113.50	7	1,203	0.58%
2023/06/19	1	117.00	0	0.00	115.00	1	1,192	0.08%
2023/06/16	1	119.00	0	0.00	119.00	1	1,181	0.08%
2023/06/15	1	120.50	1	121.00	120.00	0	1,167	0.00%
2023/06/14	3	123.17	11	125.73	124.50	-8	1,133	-0.71%
2023/06/09	1	121.00	0	0.00	120.00	1	1,040	0.10%
2023/06/08	4	120.62	3	118.50	118.50	1	1,027	0.10%
2023/06/05	1	118.51	0	120.00	119.00	1	1,008	0.10%
2023/06/02	0.2	123.40	0	0.00	120.00	0.2	1,005	0.02%
2023/06/01	1.2	120.92	2.1	118.76	119.50	-0.9	994	-0.09%
2023/05/30	1	118.50	0	0.00	120.00	1	955	0.10%
2023/05/26	0	116.64	0	0.00	115.50	0	949	0.00%
2023/05/25	1.6	118.57	16	118.41	118.00	-14.4	930	-1.55%
2023/05/24	15	119.90	1	120.50	120.50	14	903	1.55%
2023/05/23	1	115.00	0	0.00	115.00	1	853	0.12%
2023/05/22	1	113.00	0	0.00	115.00	1	844	0.12%
2023/05/19	10	114.85	10	113.45	113.00	0	833	0.00%
2023/05/18	4	121.50	39	121.47	119.50	-35	778	-4.50%
2023/05/17	31	113.98	0	113.00	113.00	31	675	4.59%
2023/05/16	2	110.00	0	0.00	110.50	2	662	0.30%
2023/05/11	1	109.50	12	110.71	108.00	-11	646	-1.70%
2023/05/09	10	106.50	0	107.00	106.00	10	606	1.65%
2023/05/08	1	108.50	0	0.00	109.00	1	586	0.17%
2023/05/05	2	109.00	21	108.60	109.50	-19	568	-3.34%
2023/05/04	7	113.29	12	111.63	113.00	-5	533	-0.94%
2023/05/03	0	0.00	1	111.99	107.50	-1	434	-0.23%
2023/05/02	1	111.50	3	110.67	111.50	-2	382	-0.52%
2023/04/28	0	0.00	7	102.00	101.50	-7	324	-2.15%
2023/04/27	0	0.00	17.1	98.13	99.00	-17.1	316	-5.39%
2023/04/25	2	97.60	0	97.70	97.50	2	318	0.63%
2023/04/24	7	97.96	0	0.00	99.20	7	317	2.20%
2023/04/21	16	98.51	0	0.00	98.20	16	317	5.04%
2023/04/20	15	100.11	0	0.00	99.60	15	315	4.76%
2023/04/19	3	101.00	7	101.00	101.00	-4	314	-1.27%
2023/04/17	0	0.00	3	101.83	100.50	-3	311	-0.96%
2023/04/13	0	0.00	6	100.80	99.50	-6	299	-2.00%
2023/04/12	0	100.50	0.1	100.50	100.50	-0.1	299	-0.03%
2023/03/24	1	96.70	0	0.00	97.20	1	280	0.36%
2023/03/21	0	0.00	1	96.50	97.30	-1	278	-0.36%
2023/03/17	1	95.30	0	0.00	95.30	1	268	0.37%
2023/03/16	0	0.00	5	94.18	94.60	-5	267	-1.87%
2023/03/10	1	95.90	0	0.00	94.90	1	256	0.39%
2023/03/08	0	0.00	2	97.25	97.50	-2	246	-0.81%
2023/03/06	1	96.80	0	0.00	96.20	1	235	0.42%
2023/03/01	1	94.50	0	0.00	93.70	1	216	0.46%
2023/02/24	0	0.00	3	92.77	93.30	-3	204	-1.47%
2023/02/22	0	0.00	4	89.10	88.90	-4	182	-2.20%
2023/02/20	0	0.00	1	88.50	88.10	-1	176	-0.57%
2023/02/17	2	86.65	0	0.00	86.80	2	174	1.14%
2023/02/15	3	86.50	1	86.20	86.60	2	172	1.16%
2023/02/14	1	87.90	0	88.20	87.50	1	165	0.60%
2023/02/13	0	0.00	4	87.78	89.00	-4	157	-2.54%
2023/02/10	0	0.00	0.2	85.80	85.40	-0.2	145	-0.14%
2023/02/03	0	0.00	0.3	85.63	85.00	-0.3	140	-0.21%
2023/01/09	0.3	84.00	0	0.00	84.10	0.3	155	0.19%
2022/12/28	0	83.10	0	0.00	83.10	0	140	0.00%
2022/12/27	3	83.00	14	83.30	83.80	-11	138	-7.92%
2022/12/20	0	83.20	0	0.00	82.60	0	149	0.02%
2022/12/13	0	83.00	5	82.60	82.80	-5	149	-3.35%
2022/12/12	0	0.00	3	82.43	82.60	-3	148	-2.01%
2022/12/09	3	82.47	0	0.00	82.50	3	151	1.98%
2022/11/15	0	0.00	1	78.90	79.80	-1	186	-0.54%
2022/10/27	1	77.20	0	0.00	77.20	1	239	0.42%
2022/10/20	2.1	74.52	0	0.00	73.00	2.1	259	0.81%
2022/10/12	10	79.50	0	0.00	80.50	10	250	4.00%
2022/10/06	0	81.40	0	0.00	81.00	0	255	0.00%
2022/09/26	1	79.70	1	79.70	79.60	0	282	0.00%
2022/09/20	0.1	81.50	0	0.00	81.80	0.1	286	0.03%
2022/09/14	1	84.10	0	0.00	83.30	1	309	0.32%
2022/09/13	0.1	84.90	0	0.00	84.70	0.1	316	0.03%
2022/09/06	1	80.60	0	0.00	80.60	1	329	0.30%
2022/09/05	1	80.80	0	0.00	80.80	1	330	0.30%
2022/08/30	2	84.00	0	0.00	84.20	2	328	0.61%
2022/08/24	1.1	83.94	0	0.00	84.00	1.1	323	0.34%
2022/08/22	1	84.80	0	0.00	84.80	1	320	0.31%
2022/08/10	0	0.00	6	89.00	88.90	-6	286	-2.10%
2022/08/09	1	87.40	1	87.40	88.90	0	282	0.00%
2022/08/08	0.1	85.80	0	0.00	87.30	0.1	280	0.04%
2022/08/04	1	83.80	0	0.00	84.50	1	277	0.36%
2022/08/03	0	0.00	9	85.67	85.90	-9	272	-3.30%
2022/08/02	0	0.00	11	86.93	86.50	-11	272	-4.04%
2022/07/29	0	0.00	1	85.80	86.80	-1	262	-0.38%
2022/07/28	0	0.00	30	84.43	85.10	-30	257	-11.63%
2022/07/26	0	0.00	10	84.10	83.80	-10	251	-3.97%
2022/07/25	0	0.00	1	85.00	84.00	-1	250	-0.40%
2022/07/22	0.1	84.00	1	83.90	84.00	-0.9	246	-0.37%
2022/07/21	40	82.90	0	0.00	83.00	40	247	16.16%
2022/07/13	0.1	79.24	0	0.00	79.00	0.1	234	0.02%
2022/07/12	1	78.70	0	0.00	79.00	1	233	0.43%
2022/07/11	20	79.60	0	0.00	79.10	20	234	8.53%
2022/07/08	0	79.00	0	0.00	78.90	0	230	0.01%
2022/07/07	1	76.80	0	0.00	76.90	1	225	0.44%
2022/07/06	17.1	77.19	0	0.00	77.00	17.1	222	7.65%
2022/07/05	11.2	82.23	0	0.00	81.10	11.2	221	5.02%
2022/07/04	1	84.50	0	0.00	84.00	1	214	0.47%
2022/07/01	5.1	84.96	0	0.00	85.10	5.1	213	2.38%
2022/06/30	1	86.20	0	0.00	86.10	1	213	0.47%
2022/06/29	0	0.00	2	86.50	87.80	-2	212	-0.94%
2022/06/27	4	85.40	1	85.30	85.20	3	216	1.39%
2022/06/24	3.1	85.20	0	0.00	85.30	3.1	219	1.39%
2022/06/23	5	85.20	0	0.00	85.30	5	221	2.25%
2022/06/22	28.1	89.38	0	0.00	89.10	28.1	231	12.12%
2022/06/21	6.2	89.49	0	0.00	89.50	6.2	232	2.67%
2022/06/20	29.2	90.15	0	0.00	89.80	29.2	232	12.58%
2022/06/17	14	90.50	0	0.00	90.60	14	236	5.93%
2022/06/16	11	90.75	0	0.00	90.60	11	237	4.63%
2022/06/15	9	90.90	0	0.00	91.00	9	237	3.79%
2022/06/14	14.3	90.66	0	0.00	90.60	14.3	254	5.63%
2022/06/13	3.1	90.74	0	0.00	90.90	3.1	296	1.05%
2022/06/10	3	91.27	0	0.00	91.40	3	311	0.96%
2022/06/09	1	91.00	0	0.00	90.80	1	317	0.31%
2022/06/08	1.1	90.32	0	0.00	90.30	1.1	327	0.34%
2022/06/06	1	90.90	0	0.00	90.70	1	348	0.29%
2022/06/02	2	90.60	0	0.00	91.00	2	360	0.55%
2022/05/24	2.2	89.97	0	0.00	90.10	2.2	427	0.51%
2022/05/20	0.1	90.70	0	0.00	90.50	0.1	431	0.01%
2022/05/16	3	91.70	0	0.00	90.90	3	439	0.68%
2022/05/12	4	89.90	0	0.00	89.70	4	438	0.91%
2022/05/11	5	89.92	0	0.00	90.10	5	436	1.14%
2022/05/10	3	89.87	2	90.60	90.60	1	443	0.23%
2022/05/09	3.2	90.08	1	90.20	90.20	2.2	448	0.49%
2022/05/06	5	90.60	0	0.00	90.50	5	457	1.09%
2022/05/05	1	91.70	1	91.20	91.70	0	462	0.00%
2022/05/04	4	92.13	0	0.00	91.90	4	470	0.85%
2022/05/03	0	0.00	1	91.40	92.20	-1	480	-0.21%
2022/04/29	1	91.00	0	0.00	90.60	1	501	0.20%
2022/04/28	4	90.13	0	0.00	90.30	4	505	0.79%
2022/04/27	4.1	90.01	0	0.00	90.60	4.1	506	0.81%
2022/04/26	0	0.00	2	90.50	90.50	-2	507	-0.39%
2022/04/25	9.2	90.11	0	0.00	90.40	9.2	513	1.79%
2022/04/22	2	91.30	0	0.00	91.10	2	524	0.38%
2022/04/21	2	90.80	0	0.00	90.80	2	562	0.36%
2022/04/20	4	90.90	0	0.00	90.80	4	571	0.70%
2022/04/18	1	90.10	0	90.60	90.30	1	607	0.16%
2022/04/15	5.1	90.16	0	0.00	90.30	5.1	606	0.83%
2022/04/11	4	91.92	0	0.00	90.30	4	608	0.66%
2022/04/08	1	92.70	0	0.00	92.70	1	602	0.17%
2022/04/07	1	92.60	0	0.00	92.60	1	601	0.17%
2022/03/30	2.1	94.04	0	0.00	92.60	2.1	594	0.35%
2022/03/28	2	92.60	0	0.00	92.60	2	584	0.34%
2022/03/25	0.1	95.46	0	0.00	93.50	0.1	580	0.02%
2022/03/24	0	0.00	1	95.90	98.20	-1	560	-0.18%
2022/03/22	1	92.10	0	0.00	91.90	1	536	0.19%
2022/03/21	1	94.40	0	0.00	94.30	1	523	0.19%
2022/03/18	0	0.00	1	96.00	95.20	-1	519	-0.19%
2022/03/17	2	95.70	4	95.90	95.40	-2	516	-0.39%
2022/03/16	5	98.84	2	97.95	96.10	3	496	0.60%
2022/03/15	3	96.10	7	95.49	93.90	-4	450	-0.89%
2022/03/14	2	92.60	4	93.18	93.60	-2	432	-0.46%
2022/03/11	5	94.58	4	94.55	95.00	1	424	0.24%
2022/03/10	0	0.00	1	93.40	93.60	-1	413	-0.24%
2022/03/09	0	0.00	10	91.80	91.40	-10	404	-2.47%
2022/03/08	10	92.27	0	0.00	93.00	10	390	2.56%
2022/03/07	13	91.67	10.5	91.17	91.50	2.5	378	0.66%
2022/03/03	8	93.18	13	92.31	92.30	-5	357	-1.40%
2022/03/02	6	91.58	2	92.04	92.30	4	347	1.15%
2022/02/24	2	84.50	0	0.00	84.10	2	317	0.63%
2022/02/17	0.4	83.50	1	83.60	83.50	-0.6	305	-0.20%
2022/02/16	2	83.20	0	0.00	83.50	2	302	0.66%
2022/02/15	0	82.60	0	0.00	82.80	0	300	0.01%
2022/02/10	0	82.40	1	83.10	82.70	-1	293	-0.33%
2022/02/08	0.2	84.80	0	84.55	84.80	0.2	282	0.06%
2022/02/07	1	83.40	1	83.80	83.40	0	273	0.00%
2022/01/19	0	80.30	0	0.00	80.20	0	221	0.00%
2022/01/18	1	79.90	0	0.00	79.80	1	217	0.46%
2022/01/14	29.5	81.18	32.1	80.52	80.00	-2.6	200	-1.28%
2022/01/13	1	79.50	0	0.00	79.60	1	169	0.59%
2022/01/12	0	0.00	0.1	78.71	80.00	-0.1	161	-0.09%
2022/01/11	1	77.50	0	0.00	78.40	1	151	0.66%
2022/01/07	0	73.70	0	0.00	74.20	0	129	0.02%
2022/01/06	0	0.00	1	74.60	74.20	-1	127	-0.78%
2022/01/04	0	0.00	0.5	74.14	74.20	-0.5	125	-0.37%
2021/12/28	0.2	72.90	0	0.00	72.90	0.2	127	0.16%
2021/12/22	0.1	72.60	0	0.00	72.70	0.1	130	0.05%
2021/12/16	1	72.50	0	0.00	72.50	1	132	0.75%
2021/12/09	1	72.10	0	0.00	72.40	1	130	0.77%
2021/12/08	0.1	72.00	0	0.00	72.20	0.1	132	0.05%
2021/12/02	0.1	71.90	0	0.00	72.00	0.1	131	0.08%
2021/12/01	0	0.00	0	72.20	72.00	0	132	-0.01%
2021/11/29	0	0.00	1.5	70.83	71.00	-1.5	132	-1.14%
2021/11/25	2	71.50	0	0.00	71.50	2	131	1.52%
2021/11/24	1	71.70	1	71.70	71.70	0	130	0.00%
2021/11/08	0	0.00	2	71.70	71.80	-2	143	-1.40%
2021/11/01	0.1	70.90	0	0.00	71.20	0.1	153	0.03%
2021/10/29	2	70.75	1	70.70	70.70	1	153	0.65%
2021/10/27	0.1	71.07	0	0.00	70.70	0.1	163	0.05%
2021/10/26	1.1	71.19	0	0.00	71.20	1.1	165	0.67%
2021/10/25	0.1	71.00	0	0.00	71.20	0.1	166	0.06%
2021/10/21	0.1	70.00	0	0.00	70.70	0.1	170	0.03%
2021/10/18	1.1	69.90	0	0.00	70.00	1.1	165	0.63%
2021/09/24	0	0.00	1	68.80	68.80	-1	199	-0.50%
2021/09/15	0.4	69.20	0	0.00	69.20	0.4	245	0.16%
2021/09/01	0.1	68.50	0	0.00	68.80	0.1	329	0.03%
2021/08/27	2	68.20	0	0.00	68.20	2	334	0.60%
2021/08/24	0.1	67.70	0	0.00	67.40	0.1	346	0.02%
2021/08/20	0.1	67.10	0	0.00	67.00	0.1	348	0.01%
2021/08/16	1	67.70	0	0.00	67.60	1	349	0.29%
2021/08/11	1	68.00	0	0.00	67.90	1	350	0.28%
2021/08/10	1	67.80	0	0.00	68.20	1	354	0.28%
2021/08/05	1.1	68.82	0	0.00	68.80	1.1	371	0.30%
2021/08/04	0	0.00	1	69.50	69.30	-1	390	-0.26%
2021/08/03	0.4	69.80	0	0.00	69.80	0.4	401	0.10%
2021/08/02	0.5	70.10	0	0.00	70.00	0.5	409	0.12%
2021/07/05	0	0.00	2	67.80	67.90	-2	459	-0.43%
2021/07/01	0	0.00	1	68.20	68.00	-1	462	-0.22%
2021/06/29	0	0.00	3	68.20	68.10	-3	463	-0.65%
2021/06/25	0	0.00	1	68.30	68.30	-1	461	-0.22%
2021/06/24	2	67.20	1	68.00	67.70	1	455	0.22%
2021/06/23	3	71.40	0	0.00	71.50	3	427	0.70%
2021/06/16	0	0.00	0	72.00	72.40	0	381	0.00%
2021/05/28	0	0.00	0	69.00	69.40	0	378	0.00%
2021/05/24	0	0.00	2	68.40	68.70	-2	398	-0.50%
2021/05/20	0	0.00	2	68.10	68.10	-2	402	-0.50%
2021/05/13	3	67.90	0	0.00	68.20	3	381	0.79%
2021/05/12	2	69.35	0	0.00	68.30	2	373	0.54%
2021/05/11	1	71.10	2	71.20	70.30	-1	353	-0.28%
2021/05/10	3	72.30	1	72.00	72.70	2	344	0.58%
2021/05/07	1	73.40	2	73.10	72.90	-1	335	-0.30%
2021/05/04	1	70.00	0	0.00	70.30	1	300	0.33%
2021/04/26	0.3	71.50	0	0.00	71.40	0.3	309	0.10%
2021/04/22	0	0.00	3	71.10	71.00	-3	312	-0.96%
2021/04/20	0	0.00	3	71.20	71.20	-3	310	-0.96%
2021/04/19	0	0.00	0.6	71.20	71.20	-0.6	316	-0.18%
2021/04/15	0	0.00	1	70.70	70.70	-1	321	-0.31%
2021/04/14	3	70.33	0	0.00	70.30	3	321	0.93%
2021/04/09	0.1	71.70	0	0.00	71.60	0.1	317	0.03%
2021/04/08	1	72.20	0.1	72.32	72.20	0.9	313	0.30%
2021/04/01	2	70.60	0	0.00	70.50	2	301	0.66%
2021/03/25	0	0.00	2	70.20	70.20	-2	298	-0.67%
2021/03/24	0.1	70.60	0	0.00	70.40	0.1	297	0.03%
2021/03/22	0.1	71.20	0	0.00	70.90	0.1	297	0.02%
2021/03/15	0.1	70.80	0	0.00	70.50	0.1	295	0.02%
2021/03/12	1	70.90	6.5	70.69	70.60	-5.5	296	-1.86%
2021/03/10	0	0.00	2	70.10	70.20	-2	291	-0.69%
2021/03/02	1	69.90	0	0.00	69.30	1	286	0.35%
2021/02/03	0	0.00	2	68.00	67.50	-2	295	-0.68%
2021/01/21	0.1	66.70	0	0.00	67.10	0.1	308	0.03%
2021/01/20	0.1	68.58	0	0.00	67.40	0.1	305	0.02%
2021/01/19	0.6	69.06	1	69.00	69.40	-0.4	297	-0.13%
2021/01/18	0.2	67.70	2	67.80	68.00	-1.8	286	-0.64%
2021/01/13	0	0.00	2	67.40	67.10	-2	322	-0.62%
2021/01/12	0.1	66.90	0	0.00	67.10	0.1	322	0.02%
2021/01/11	0	0.00	3	67.90	67.90	-3	317	-0.94%
2021/01/06	2	67.00	0	0.00	67.20	2	316	0.63%
2021/01/05	0.1	67.00	0	0.00	67.40	0.1	314	0.02%
2020/12/31	0	0.00	1	66.50	66.50	-1	312	-0.32%
2020/12/24	0.1	65.60	0	0.00	65.30	0.1	315	0.03%
2020/12/23	0	0.00	2.1	65.11	65.10	-2.1	313	-0.66%
2020/12/22	1	65.90	1	65.60	65.10	0	316	0.00%
2020/12/18	0.1	66.00	0	0.00	65.80	0.1	320	0.03%
2020/12/16	1.1	65.51	0	0.00	65.60	1.1	325	0.34%
2020/12/14	0.1	66.20	1	66.70	66.50	-0.9	332	-0.27%
2020/12/11	1	66.20	0	0.00	66.30	1	334	0.30%
2020/12/09	0.2	67.50	0	0.00	67.50	0.2	330	0.06%
2020/12/01	1	66.90	0	0.00	67.00	1	327	0.31%
2020/11/27	0	0.00	2	67.40	67.50	-2	328	-0.61%
2020/11/26	1	67.40	0	0.00	67.30	1	332	0.30%
2020/11/25	0	0.00	2	67.90	67.60	-2	336	-0.59%
2020/11/24	1	66.50	0	0.00	66.60	1	334	0.30%
2020/11/23	1	67.70	0	0.00	67.00	1	333	0.30%
2020/11/19	1	67.10	0	0.00	67.70	1	330	0.30%
2020/11/04	0	0.00	1	65.00	65.40	-1	355	-0.28%
2020/10/30	3	63.80	5	64.62	64.50	-2	360	-0.55%
2020/10/29	0	0.00	6	62.82	63.30	-6	356	-1.68%
2020/10/28	1	64.00	0	0.00	63.90	1	354	0.28%
2020/10/22	0	0.00	1	65.10	66.00	-1	348	-0.29%
2020/10/19	2	63.20	2	63.40	63.40	0	336	0.00%
2020/10/14	2	62.10	0	0.00	62.10	2	347	0.58%
2020/10/08	2	63.00	0	0.00	62.90	2	363	0.55%
2020/09/29	2	62.20	0	0.00	63.10	2	389	0.51%
2020/09/28	1	61.70	0	0.00	61.90	1	397	0.25%
2020/09/22	2	62.20	0	0.00	62.00	2	425	0.47%
2020/09/18	1	63.80	0	0.00	63.90	1	434	0.23%
2020/09/17	2	63.80	0	0.00	63.80	2	444	0.45%
2020/09/03	0	0.00	2	61.80	61.70	-2	659	-0.30%
2020/09/02	2	62.30	0	0.00	61.60	2	670	0.30%
2020/08/21	0	0.00	1	62.00	62.30	-1	784	-0.13%
2020/08/14	1	62.60	0	0.00	62.70	1	839	0.12%
2020/07/24	0	0.00	1	67.40	66.80	-1	916	-0.11%
2020/07/23	1	68.50	1	68.30	68.30	0	914	0.00%
2020/07/22	1	67.00	2	67.30	67.20	-1	913	-0.11%
2020/07/20	1	64.00	0	0.00	65.30	1	912	0.11%
2020/07/17	0	0.00	6	65.00	64.70	-6	908	-0.66%
2020/07/15	1	65.70	0	0.00	65.50	1	914	0.11%
2020/07/09	1	67.40	0	0.00	67.80	1	918	0.11%
2020/07/08	0	0.00	4	67.25	67.20	-4	920	-0.43%
2020/07/07	1	67.50	0	0.00	67.40	1	919	0.11%
2020/07/06	2	68.70	1	68.40	68.50	1	925	0.11%
2020/07/03	2	68.05	0	0.00	68.20	2	921	0.22%
2020/07/02	2	67.75	0	0.00	68.10	2	928	0.22%
2020/06/29	2	66.70	0	0.00	66.10	2	931	0.21%
2020/06/22	0	0.00	2	67.80	67.80	-2	917	-0.22%
2020/06/19	4	69.18	0	0.00	69.00	4	930	0.43%
2020/06/18	3	68.90	0	0.00	68.60	3	941	0.32%
2020/06/17	0	0.00	2	72.30	72.70	-2	905	-0.22%
2020/06/16	1	72.40	2	72.85	72.60	-1	905	-0.11%
2020/06/15	3	72.40	4	72.80	72.60	-1	943	-0.11%
2020/06/12	6	70.83	1	71.30	71.30	5	948	0.53%
2020/06/11	1	73.00	30	74.22	71.90	-29	940	-3.08%
2020/06/10	0	0.00	21	74.80	74.80	-21	947	-2.22%
2020/06/09	2	74.65	100	74.08	74.00	-98	980	-10.00%
2020/06/08	1	75.00	0	0.00	75.00	1	1,011	0.10%
2020/06/02	0	0.00	7	71.50	73.00	-7	1,151	-0.61%
2020/06/01	3	69.50	0	0.00	72.00	3	1,148	0.26%
2020/05/29	7	69.00	3	68.03	69.00	4	1,144	0.35%
2020/05/27	2	68.15	1	68.30	68.20	1	1,201	0.08%
2020/05/22	150	66.84	6	65.50	65.60	144	1,259	11.43%	大買/鉅額交易
2020/05/19	1	63.60	0	0.00	63.50	1	1,223	0.08%
2020/05/15	0	0.00	1	63.00	62.90	-1	1,228	-0.08%
2020/05/13	13	62.65	25	63.20	63.40	-12	1,217	-0.99%
2020/05/12	2	64.60	0	0.00	64.00	2	1,196	0.17%
2020/05/11	0	0.00	35	64.35	64.30	-35	1,190	-2.94%
2020/05/08	36	63.68	0	0.00	63.60	36	1,180	3.05%
2020/05/07	1	63.40	0	0.00	63.00	1	1,171	0.09%
2020/05/06	12	63.30	0	0.00	63.00	12	1,173	1.02%
2020/05/05	5	61.60	0	0.00	61.70	5	1,157	0.43%
2020/04/30	0	0.00	1	60.80	60.90	-1	1,147	-0.09%
2020/04/27	1	60.70	0	0.00	60.20	1	1,151	0.09%
2020/04/24	2	60.10	0	0.00	60.00	2	1,148	0.17%
2020/04/23	1	59.50	1	59.40	59.50	0	1,149	0.00%
2020/04/21	0	0.00	1	58.60	58.50	-1	1,144	-0.09%
2020/04/20	0	0.00	2	59.00	59.10	-2	1,136	-0.18%
2020/04/17	0	0.00	1	58.90	58.80	-1	1,135	-0.09%
2020/04/16	0	0.00	1	58.50	59.10	-1	1,125	-0.09%
2020/04/10	1	57.80	2	57.80	57.80	-1	1,106	-0.09%
2020/04/09	0	0.00	10	57.80	58.10	-10	1,105	-0.90%
2020/04/08	1	56.60	0	0.00	57.10	1	1,095	0.09%
2020/04/01	0	0.00	8	53.19	53.30	-8	1,058	-0.76%
2020/03/30	7	52.10	0	0.00	53.20	7	1,050	0.67%
2020/03/20	1.6	50.25	0	0.00	51.00	1.6	969	0.17%
2020/03/19	2	48.30	0	0.00	48.10	2	931	0.21%
2020/03/16	2	55.70	0	0.00	54.50	2	830	0.24%
2020/03/13	13	54.69	14	54.40	56.60	-1	797	-0.13%
2020/03/12	6	58.53	0	0.00	58.30	6	750	0.80%
2020/03/11	5	61.50	8	61.45	61.00	-3	707	-0.43%
2020/03/10	8	65.10	1	64.10	65.10	7	647	1.08%
2020/03/09	0	0.00	10	61.00	60.60	-10	580	-1.72%
2020/03/04	5	62.90	5	62.70	62.90	0	491	0.00%
2020/03/03	3	61.00	0	0.00	62.80	3	462	0.65%
2020/03/02	1	61.10	1	60.40	60.60	0	417	0.00%
2020/02/27	20	60.10	3	59.83	60.70	17	375	4.52%
2020/02/26	2	57.30	0	0.00	57.30	2	300	0.67%
2020/01/02	0	0.00	1	54.50	54.80	-1	324	-0.31%
2019/11/18	0	0.00	2	52.90	53.00	-2	380	-0.53%
2019/11/05	1	53.80	0	0.00	53.80	1	425	0.23%
2019/11/04	0	54.10	0	0.00	54.10	0	430	0.01%
2019/10/30	1	55.00	0	0.00	54.90	1	522	0.19%
2019/10/02	0	0.00	5	53.00	53.20	-5	481	-1.04%
2019/09/10	0	0.00	2	51.80	51.60	-2	597	-0.33%
2019/09/03	0	0.00	1	51.60	51.70	-1	613	-0.16%
2019/08/28	0	0.00	1	50.40	50.70	-1	618	-0.16%
2019/08/23	0	0.00	1	51.50	51.60	-1	611	-0.16%
2019/08/22	0	0.00	2	51.50	51.40	-2	625	-0.32%
2019/08/20	1	51.80	1.4	51.92	52.00	-0.4	620	-0.07%
2019/08/15	2	52.10	0	0.00	51.90	2	609	0.33%
2019/08/14	0	0.00	1	53.90	53.00	-1	596	-0.17%
2019/08/13	3	53.10	1	53.80	53.50	2	594	0.34%
2019/08/12	4	53.80	4	54.10	53.90	0	591	0.00%
2019/08/08	2	53.60	0	0.00	53.50	2	585	0.34%
2019/08/05	1	54.00	0	0.00	53.00	1	611	0.16%
2019/08/02	3	54.10	1	53.40	53.50	2	617	0.32%
2019/08/01	7.3	52.90	8	54.25	56.00	-0.7	585	-0.12%
2019/07/25	0	0.00	4	51.65	51.80	-4	599	-0.67%
2019/07/12	2	52.55	0	0.00	52.30	2	695	0.29%
2019/07/05	0	0.00	6	51.70	51.70	-6	908	-0.66%
2019/07/04	7	52.13	0	0.00	52.10	7	930	0.75%
2019/06/20	0	0.00	2	55.25	55.70	-2	1,268	-0.16%
2019/06/13	1	52.60	0	0.00	53.00	1	1,458	0.07%
2019/05/30	4	53.30	0	0.00	53.40	4	1,862	0.21%
2019/05/13	0	0.00	10	51.10	51.00	-10	1,886	-0.53%
2019/05/08	0	0.00	5	54.34	55.00	-5	1,825	-0.27%
2019/05/07	0	0.00	2	55.10	54.80	-2	1,815	-0.11%
2019/05/06	4	54.98	14	54.67	54.30	-10	1,806	-0.55%
2019/05/03	18	56.76	2	57.00	56.80	16	1,785	0.90%
2019/05/02	2	57.00	0	0.00	57.00	2	1,777	0.11%
2019/04/30	3	55.00	5	55.76	56.10	-2	1,746	-0.11%
2019/04/29	5	54.86	2	55.10	55.10	3	1,739	0.17%
2019/04/19	1	57.40	0	0.00	57.40	1	1,672	0.06%
2019/04/18	0	0.00	2	57.85	57.50	-2	1,660	-0.12%
2019/04/17	9	59.06	2	59.20	59.00	7	1,634	0.43%
2019/04/16	0	0.00	52	56.80	57.10	-52	1,567	-3.32%
2019/04/15	52	54.73	0	0.00	55.40	52	1,526	3.41%
2019/04/12	1	54.20	1	55.30	53.80	0	1,499	0.00%
2019/04/08	4	57.20	4	57.60	57.40	0	1,349	0.00%
2019/04/03	10	58.00	10	58.02	57.80	0	1,329	0.00%
2019/04/02	7	57.96	7	57.34	58.60	0	1,305	0.00%
2019/03/28	10	61.50	0	0.00	59.50	10	1,198	0.83%
2019/03/26	0	0.00	1	58.10	57.30	-1	994	-0.10%
2019/03/20	10	57.30	8	58.19	57.50	2	841	0.24%
2019/03/18	1	58.00	1	57.00	57.40	0	735	0.00%
2019/03/15	8	57.00	8	55.84	55.70	0	687	0.00%
2019/03/13	2	56.50	3	55.43	55.40	-1	537	-0.19%
2019/03/12	0	0.00	1	51.50	52.90	-1	425	-0.24%
2019/03/06	0.2	46.80	0	0.00	46.95	0.2	265	0.08%
2019/03/04	2	47.70	2	47.05	47.00	0	247	0.00%
2019/02/26	0	0.00	9	44.74	44.20	-9	209	-4.31%
2019/02/25	0	0.00	1	44.15	44.45	-1	196	-0.51%
2019/02/22	0	0.00	0.7	43.75	43.90	-0.7	190	-0.37%
2019/02/21	0	0.00	12	43.94	44.20	-12	183	-6.52%
2019/01/25	0.3	41.05	0	0.00	41.25	0.3	136	0.22%
2019/01/08	0	0.00	1	39.85	39.85	-1	124	-0.80%
2018/12/14	0.2	37.90	0	0.00	37.95	0.2	127	0.14%
2018/12/07	0.1	37.90	0	0.00	37.80	0.1	129	0.09%
2018/10/11	0	0.00	1	37.00	36.60	-1	194	-0.51%
2018/09/26	0	0.00	10	38.00	38.10	-10	204	-4.88%
2018/08/31	3	39.95	0	0.00	39.90	3	341	0.88%
2018/08/30	2	40.05	0	0.00	40.10	2	353	0.57%
2018/08/08	0	0.00	1	41.55	41.55	-1	455	-0.22%
2018/08/06	1	41.80	0	0.00	41.40	1	456	0.22%
2018/06/27	0.2	39.15	0	0.00	39.20	0.2	726	0.03%
2018/06/13	21	42.70	0	0.00	42.85	21	689	3.05%
2018/06/11	0	0.00	15	41.98	41.85	-15	640	-2.34%
2018/06/05	0	0.00	0.4	42.10	42.20	-0.4	590	-0.06%
2018/05/24	0	0.00	4	40.11	40.70	-4	518	-0.77%
2018/05/11	3	39.08	8	38.90	40.15	-5	506	-0.99%
2018/05/09	23	41.79	0	0.00	41.50	23	473	4.86%
2018/05/04	0	0.00	10	41.50	41.55	-10	466	-2.15%
2018/05/03	13	42.71	0	0.00	42.35	13	473	2.74%
2018/05/02	2	41.65	0	0.00	42.05	2	456	0.44%
2018/04/26	1	41.90	0	0.00	41.00	1	428	0.23%
2018/04/25	0	0.00	0.2	41.50	41.75	-0.2	423	-0.05%
2018/04/23	0	0.00	1	41.35	42.40	-1	399	-0.25%
2018/04/16	0	0.00	2	40.68	40.45	-2	360	-0.55%
2018/04/13	0	0.00	1	39.85	39.85	-1	339	-0.29%
2018/04/12	0	0.00	1	39.30	39.40	-1	335	-0.30%
2018/04/11	0	0.00	4	40.01	39.85	-4	335	-1.19%
2018/04/10	3	38.85	8	39.13	38.85	-5	320	-1.56%
2018/04/09	0	0.00	4	39.46	39.10	-4	310	-1.29%
2018/03/31	14	36.97	0	0.00	37.15	14	265	5.28%
2018/03/19	0	0.00	12	37.60	37.40	-12	268	-4.46%
2018/02/06	2	35.10	0	0.00	35.20	2	222	0.90%
2018/01/26	0	0.00	2	37.40	37.55	-2	204	-0.98%
2018/01/19	2	36.45	0	0.00	36.50	2	191	1.04%
2018/01/12	0.6	36.50	0	0.00	36.50	0.6	184	0.32%