精誠 (6214)-永豐金-內湖券商分點個股進出

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

精誠

(6214)

可現股當沖

股價
152.0
漲跌
▼4.5
漲幅
-2.88%
成交量
6,206張
產業
上市資訊服務類股
437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

精誠 (6214)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/12/13	112	152.83	1	152.50	152.00	111	1,889	5.87%	大買/鉅額交易
2024/12/12	176.1	154.03	20	153.83	156.50	156.1	1,832	8.52%	大買/鉅額交易
2024/12/11	19.1	162.50	16.1	166.61	162.50	3	1,622	0.18%
2024/12/10	5	157.60	16	157.59	160.00	-11	1,298	-0.85%
2024/12/09	79	162.78	12.1	156.14	164.00	66.9	1,173	5.70%
2024/12/06	26.1	150.06	17	150.32	157.00	9.1	989	0.92%
2024/12/05	10	135.00	0	0.00	143.00	10	764	1.31%
2024/12/04	2	130.00	0	0.00	130.00	2	706	0.28%
2024/11/28	7.2	127.44	2	127.25	127.00	5.2	689	0.75%
2024/11/27	6	129.58	2	129.00	128.50	4	682	0.59%
2024/11/26	2	131.50	0	0.00	130.50	2	677	0.30%
2024/11/25	1	131.50	0	0.00	133.50	1	673	0.15%
2024/11/20	5	130.50	1	130.00	129.50	4	656	0.61%
2024/11/19	0	0.00	0	131.50	131.50	0	653	0.00%
2024/11/18	2	131.53	0	0.00	131.00	2	653	0.31%
2024/11/14	0	0.00	2	132.00	134.00	-2	644	-0.31%
2024/11/12	1	137.50	0	0.00	136.50	1	631	0.16%
2024/11/07	0	0.00	1	139.00	139.00	-1	613	-0.16%
2024/11/06	0	0.00	1	139.50	142.00	-1	604	-0.17%
2024/10/21	3.2	127.06	0	0.00	127.50	3.2	603	0.53%
2024/10/18	3	127.00	1	129.50	128.00	2	612	0.33%
2024/10/16	2	128.00	0	0.00	129.50	2	623	0.32%
2024/10/14	1	126.50	0.2	127.00	129.00	0.8	661	0.12%
2024/10/11	2	126.75	0	0.00	127.00	2	661	0.30%
2024/10/04	4	124.50	0	0.00	124.00	4	697	0.57%
2024/10/01	5	125.00	0	0.00	125.50	5	695	0.72%
2024/09/30	7	127.14	0	0.00	127.00	7	703	0.99%
2024/09/23	6	128.00	0	0.00	130.00	6	783	0.77%
2024/09/16	1	129.50	1.2	129.25	129.50	-0.2	783	-0.03%
2024/09/13	1	126.00	1	127.00	127.00	0	786	0.00%
2024/08/28	0	0.00	1	120.00	120.50	-1	893	-0.11%
2024/08/21	1	118.00	0	0.00	118.00	1	903	0.11%
2024/08/15	0	0.00	1	118.50	117.00	-1	927	-0.11%
2024/08/09	1.2	113.83	0	0.00	114.00	1.2	944	0.13%
2024/08/08	2	112.00	0	0.00	112.50	2	950	0.21%
2024/08/07	4	114.00	1	115.00	115.00	3	953	0.31%
2024/08/06	15	104.67	0	0.00	108.00	15	957	1.57%
2024/08/05	16	108.50	0	0.00	108.50	16	976	1.64%
2024/08/02	0.1	121.50	0	0.00	120.50	0.1	978	0.01%
2024/07/31	0	0.00	0.3	120.00	122.00	-0.3	1,001	-0.03%
2024/07/26	0	0.00	6	120.00	122.50	-6	979	-0.61%
2024/07/22	1.2	122.67	0	0.00	123.00	1.2	987	0.12%
2024/07/19	1	125.50	7	125.07	126.00	-6	988	-0.61%
2024/07/18	0.2	128.00	0	0.00	127.50	0.2	999	0.02%
2024/07/16	5	132.80	0.2	134.50	134.00	4.8	993	0.48%
2024/07/15	8	127.50	1	127.00	129.00	7	966	0.72%
2024/07/12	1	124.00	0	0.00	123.50	1	943	0.11%
2024/07/11	0	126.00	0	0.00	125.50	0	945	0.00%
2024/07/10	0	0.00	0.2	124.50	123.50	-0.2	941	-0.02%
2024/07/09	1.2	122.83	0	0.00	123.50	1.2	936	0.13%
2024/07/08	0	0.00	0	122.00	121.50	0	925	0.00%
2024/07/05	0	0.00	2	123.00	122.50	-2	924	-0.22%
2024/07/01	0	0.00	0.2	123.00	122.00	-0.2	911	-0.02%
2024/06/28	1	124.00	0	0.00	124.50	1	895	0.11%
2024/06/26	0	0.00	1	129.50	127.50	-1	856	-0.12%
2024/06/25	0.5	130.00	0	0.00	129.00	0.5	857	0.06%
2024/06/24	1.5	132.82	8	133.38	132.00	-6.5	827	-0.79%
2024/06/20	7	136.43	0	0.00	138.50	7	809	0.86%
2024/06/19	3	138.50	0	0.00	139.00	3	828	0.36%
2024/06/13	0	0.00	7	128.00	128.00	-7	819	-0.85%
2024/06/11	7	128.00	1	128.00	127.00	6	850	0.71%
2024/06/06	0	124.50	0	0.00	124.00	0	843	0.00%
2024/06/05	0	0.00	3	124.83	124.50	-3	836	-0.36%
2024/05/31	3	120.67	0	0.00	120.50	3	831	0.36%
2024/05/30	2	120.00	0	0.00	121.00	2	846	0.24%
2024/05/29	7	120.93	0.1	122.50	120.50	6.9	849	0.82%
2024/05/24	0	0.00	0.1	120.50	121.00	-0.1	870	-0.01%
2024/05/21	0.4	122.50	0	0.00	123.00	0.4	859	0.05%
2024/05/16	1	125.00	0	0.00	126.00	1	856	0.12%
2024/05/14	0.6	125.00	1	126.50	125.00	-0.4	855	-0.05%
2024/05/13	1	122.50	0	0.00	122.50	1	846	0.12%
2024/05/09	0	0.00	0.1	124.50	123.00	-0.1	835	-0.02%
2024/05/08	0.1	132.00	0	0.00	133.00	0.1	813	0.01%
2024/05/07	0	0.00	1	127.50	127.50	-1	787	-0.13%
2024/05/06	1	127.00	0	0.00	126.50	1	772	0.13%
2024/04/30	1	124.50	0	0.00	125.00	1	765	0.13%
2024/04/26	0	0.00	0	122.00	122.00	0	754	0.00%
2024/04/25	0	0.00	0.1	121.00	121.50	-0.1	759	-0.01%
2024/04/23	1	119.50	0	0.00	121.00	1	753	0.13%
2024/04/19	1	118.50	1	119.50	119.50	0	748	0.00%
2024/04/16	4	117.50	0	0.00	117.50	4	777	0.51%
2024/04/08	0	118.50	0	0.00	118.00	0	828	0.00%
2024/04/02	0.1	119.00	0	0.00	118.50	0.1	832	0.01%
2024/04/01	1.1	119.95	1	120.00	118.50	0.1	831	0.01%
2024/03/25	0	0.00	9	125.22	121.50	-9	842	-1.07%
2024/03/22	0	0.00	1	123.50	122.00	-1	833	-0.12%
2024/03/20	4	119.00	2	118.50	118.50	2	793	0.25%
2024/03/18	8	119.38	1	119.00	119.50	7	781	0.90%
2024/03/14	0	0.00	0.3	115.50	115.00	-0.3	727	-0.05%
2024/03/08	25	112.30	0	0.00	113.00	25	701	3.56%
2024/03/06	0	0.00	2	115.00	115.50	-2	699	-0.29%
2024/03/04	1	113.00	0.2	113.50	113.00	0.9	692	0.12%
2024/02/29	0	0.00	0.2	113.50	113.00	-0.2	694	-0.02%
2024/02/26	0	0.00	5	114.00	114.00	-5	670	-0.75%
2024/02/21	5	115.00	0	0.00	115.50	5	671	0.74%
2024/02/19	5	115.50	0	0.00	116.00	5	664	0.75%
2024/02/15	6	114.00	0	0.00	115.00	6	659	0.91%
2024/02/05	5	114.50	0	0.00	114.50	5	661	0.76%
2024/02/02	5	115.00	0	0.00	115.50	5	663	0.75%
2024/02/01	10	115.25	0	0.00	115.50	10	666	1.50%
2024/01/31	5	114.50	0	0.00	115.50	5	664	0.75%
2024/01/30	7	113.00	0	0.00	114.50	7	653	1.07%
2024/01/29	4	112.75	0	0.00	114.00	4	658	0.61%
2024/01/26	15	114.00	0	0.00	113.00	15	666	2.25%
2024/01/25	5	114.50	0	0.00	115.00	5	670	0.75%
2024/01/24	13	114.81	0	0.00	114.00	13	670	1.94%
2024/01/23	2	114.00	0	0.00	114.50	2	673	0.30%
2024/01/22	20	114.38	0	0.00	115.50	20	674	2.97%
2024/01/19	44	113.77	0	0.00	113.00	44	671	6.55%
2024/01/18	5	113.00	0	0.00	116.00	5	662	0.76%
2024/01/17	20	111.50	0	0.00	111.00	20	642	3.11%
2024/01/16	25	112.60	5	112.50	112.00	20	642	3.11%
2024/01/15	2	113.50	1	114.50	114.00	1	642	0.16%
2024/01/12	34	113.31	0	0.00	113.50	34	650	5.23%
2024/01/11	12	114.13	4	114.50	115.00	8	654	1.22%
2024/01/10	119	115.79	4	115.38	115.00	115	661	17.38%	大買/鉅額交易
2024/01/09	32	115.20	1	114.50	115.00	31	635	4.88%
2024/01/08	92	116.03	0	0.00	115.50	92	642	14.33%
2024/01/05	34	115.72	0	0.00	116.00	34	639	5.31%
2024/01/02	5	115.60	2	114.00	117.50	3	627	0.48%
2023/12/29	0	0.00	1	111.50	112.00	-1	597	-0.17%
2023/12/28	0	0.00	2	111.50	111.50	-2	604	-0.33%
2023/12/27	0	0.00	2	110.00	110.50	-2	607	-0.33%
2023/12/26	0	0.00	5	110.50	110.50	-5	610	-0.82%
2023/12/22	2	113.00	0	0.00	113.00	2	611	0.33%
2023/12/21	0.1	113.00	0	0.00	113.00	0.1	606	0.01%
2023/12/20	0.3	112.50	1	113.50	113.00	-0.7	599	-0.12%
2023/12/14	0	0.00	2	110.25	110.50	-2	573	-0.35%
2023/12/08	0	0.00	40	106.09	106.50	-40	547	-7.30%
2023/12/07	0	0.00	6	106.50	106.50	-6	559	-1.07%
2023/11/30	0	106.50	0	0.00	106.00	0	610	0.00%
2023/11/28	0	0.00	2	104.00	104.00	-2	603	-0.33%
2023/11/27	2	102.25	0	0.00	102.00	2	608	0.33%
2023/11/22	1	103.50	0	0.00	103.50	1	622	0.16%
2023/11/15	0	0.00	1	103.50	103.00	-1	661	-0.15%
2023/11/10	1	101.50	0	0.00	102.00	1	686	0.15%
2023/11/07	0.2	102.50	0	0.00	102.00	0.2	721	0.03%
2023/11/06	1	103.50	0	0.00	103.00	1	746	0.13%
2023/10/27	0	0.00	5	101.50	101.00	-5	968	-0.52%
2023/10/19	0	104.00	0	0.00	103.50	0	1,722	0.00%
2023/10/05	0	0.00	10	105.50	105.50	-10	1,873	-0.53%
2023/09/28	10	105.00	1	105.50	106.00	9	1,897	0.47%
2023/09/26	0	0.00	2	104.50	105.00	-2	1,927	-0.10%
2023/09/19	0	0.00	1	105.00	105.00	-1	2,037	-0.05%
2023/09/14	0	0.00	1	106.00	106.00	-1	2,185	-0.05%
2023/09/11	2	104.50	6	105.17	103.50	-4	2,462	-0.16%
2023/09/06	5	112.00	1	112.50	112.50	4	2,584	0.15%
2023/09/05	3	110.50	2	111.50	111.50	1	2,597	0.04%
2023/08/29	0	0.00	4	107.50	108.50	-4	2,970	-0.13%
2023/08/28	0	0.00	4	108.75	107.50	-4	2,982	-0.13%
2023/08/25	5	110.50	0	0.00	109.50	5	2,996	0.17%
2023/08/24	3	112.17	17	112.76	113.00	-14	3,022	-0.46%
2023/08/16	1	107.50	0	0.00	109.50	1	3,136	0.03%
2023/08/14	0	0.00	1.5	107.00	106.00	-1.5	3,304	-0.05%
2023/08/11	3.2	110.18	2	110.50	109.50	1.2	3,336	0.03%
2023/08/08	0	0.00	1	112.50	113.50	-1	3,388	-0.03%
2023/08/04	7.2	116.34	5	115.30	116.00	2.2	3,376	0.06%
2023/08/01	50.1	112.67	47	114.56	112.50	3.1	3,403	0.09%
2023/07/31	91	117.53	7.1	118.12	117.50	83.9	3,353	2.50%
2023/07/28	0.1	111.50	0	0.00	112.50	0.1	3,220	0.00%
2023/07/27	3	112.33	40	112.90	112.50	-37	3,182	-1.16%
2023/07/26	58.1	112.33	60.3	118.01	111.00	-2.2	3,086	-0.07%
2023/07/25	35	117.66	36.1	110.37	118.00	-1.1	2,854	-0.04%
2023/07/24	17	112.62	25	110.98	107.50	-8	2,701	-0.30%
2023/07/21	15.1	110.92	1.1	110.50	112.00	14	2,618	0.53%
2023/07/19	0.1	104.00	10	107.50	103.00	-9.9	2,511	-0.39%
2023/07/18	3	107.17	0	0.00	106.50	3	2,489	0.12%
2023/07/17	0	0.00	1	103.50	103.00	-1	2,446	-0.04%
2023/07/13	0	0.00	1	104.00	103.00	-1	2,427	-0.04%
2023/07/07	0	106.00	0	0.00	105.00	0	2,388	0.00%
2023/07/05	0	0.00	2	109.50	108.50	-2	2,363	-0.08%
2023/06/30	0.1	109.50	0	0.00	110.00	0.1	2,304	0.00%
2023/06/21	0.1	112.50	6	111.92	108.50	-5.9	2,177	-0.27%
2023/06/20	1	116.00	3	117.00	116.00	-2	2,124	-0.09%
2023/06/19	1.1	115.09	2	116.00	117.00	-0.9	2,055	-0.04%
2023/06/16	2	115.75	4.1	115.98	114.00	-2.1	2,014	-0.10%
2023/06/15	2.6	110.42	2.7	111.70	112.00	0	1,879	0.00%
2023/06/14	13	107.85	0.4	107.50	108.00	12.6	1,799	0.70%
2023/06/13	2.1	104.38	0	0.00	103.50	2.1	1,717	0.12%
2023/06/12	2.1	101.98	0.2	101.50	100.50	1.9	1,659	0.11%
2023/06/09	6	99.47	7	99.37	99.50	-1	1,624	-0.06%
2023/06/08	27	99.38	1.4	99.71	99.50	25.6	1,607	1.59%
2023/06/07	0	0.00	1	101.00	101.50	-1	1,583	-0.06%
2023/06/06	1	101.00	31	102.02	100.50	-30	1,555	-1.93%
2023/06/05	6.5	102.50	4	107.13	102.00	2.5	1,511	0.16%
2023/06/02	5	106.20	5	107.90	110.00	0	1,283	0.00%
2023/05/31	0	0.00	1	100.00	100.50	-1	1,195	-0.08%
2023/05/26	1	100.00	2	100.35	98.00	-1	1,084	-0.09%
2023/05/25	2	98.80	2.3	97.34	97.40	-0.3	1,029	-0.03%
2023/05/22	0	0.00	0.1	96.00	96.20	-0.1	966	-0.01%
2023/05/19	5	94.80	0	0.00	94.80	5	943	0.53%
2023/05/18	0	0.00	1.4	98.07	98.00	-1.4	881	-0.16%
2023/05/17	1	91.50	0	0.00	94.00	1	744	0.13%
2023/05/16	1	92.00	0	0.00	92.30	1	693	0.14%
2023/05/15	0	0.00	1	94.00	91.20	-1	654	-0.15%
2023/05/12	0	0.00	2	90.00	90.40	-2	602	-0.33%
2023/05/11	0	0.00	1	89.80	89.70	-1	586	-0.17%
2023/05/10	2	91.00	3	90.20	90.50	-1	557	-0.18%
2023/05/09	0	0.00	2	90.00	90.00	-2	540	-0.37%
2023/05/08	4	89.45	1	89.50	89.30	3	488	0.61%
2023/05/05	1	86.80	1	86.20	86.70	0	406	0.00%
2023/05/04	1	85.90	1	85.99	85.40	0	373	-0.01%
2023/05/02	0.1	82.50	0	0.00	82.80	0.1	327	0.03%
2023/04/25	0	0.00	0.1	79.80	79.00	-0.1	322	-0.02%
2023/04/21	0	0.00	0.3	79.00	78.80	-0.3	321	-0.08%
2023/04/20	0	0.00	0.5	80.50	80.30	-0.5	321	-0.16%
2023/04/18	0	0.00	1	81.70	81.70	-1	316	-0.32%
2023/04/17	5	81.96	0	0.00	82.10	5	310	1.61%
2023/04/10	0	0.00	4	80.30	80.30	-4	291	-1.37%
2023/03/31	0	0.00	3	78.80	78.80	-3	317	-0.94%
2023/03/23	1	79.00	0	0.00	78.80	1	386	0.26%
2023/03/22	4	79.75	1	79.40	79.50	3	393	0.76%
2023/03/21	2	79.40	0	0.00	79.60	2	400	0.50%
2023/03/20	0.1	75.90	3	75.53	75.90	-3	388	-0.76%
2023/03/17	1	74.20	0	0.00	76.20	1	385	0.26%
2023/03/15	2	75.75	0	0.00	75.00	2	362	0.55%
2023/03/13	1	75.30	4	75.10	75.30	-3	362	-0.83%
2023/03/10	1	76.50	0	0.00	76.00	1	353	0.28%
2023/03/09	2	78.25	0	0.00	77.60	2	350	0.57%
2023/03/06	1	76.80	0	0.00	77.00	1	348	0.29%
2023/02/21	1	75.80	0	0.00	75.90	1	345	0.29%
2023/02/01	0	74.50	0	0.00	74.20	0	411	0.00%
2023/01/12	0	0.00	2	72.80	72.30	-2	466	-0.43%
2023/01/10	0	0.00	30	72.90	73.00	-30	482	-6.22%
2022/12/12	1	69.30	2	70.05	70.50	-1	376	-0.27%
2022/12/07	5	69.00	0	0.00	68.60	5	363	1.38%
2022/11/30	2	69.50	1	69.90	69.90	1	355	0.28%
2022/11/28	5	67.80	0	0.00	68.20	5	349	1.43%
2022/11/25	0	0.00	5	68.32	68.40	-5	348	-1.43%
2022/11/18	0.2	67.60	0	0.00	67.40	0.2	339	0.06%
2022/11/10	0	66.90	0	0.00	67.00	0	324	0.01%
2022/11/07	1	65.30	0	0.00	65.40	1	302	0.33%
2022/10/20	1	67.00	0	0.00	63.60	1	222	0.45%
2022/10/18	1	67.60	0	0.00	68.00	1	182	0.55%
2022/10/17	0	0.00	1	66.20	67.00	-1	172	-0.58%
2022/10/13	1	64.60	0	0.00	64.40	1	144	0.69%
2022/10/11	1	65.70	0	0.00	65.60	1	138	0.72%
2022/10/06	4	67.70	0	0.00	67.70	4	135	2.96%
2022/09/29	1	67.10	0	0.00	67.30	1	131	0.76%
2022/09/28	0	67.90	0	0.00	66.80	0	130	0.01%
2022/09/27	1	69.80	0	0.00	69.70	1	124	0.81%
2022/08/24	0	0.00	0.2	73.00	72.90	-0.2	194	-0.11%
2022/08/22	0	73.00	0	0.00	73.30	0	195	0.01%
2022/08/08	0	72.10	0	0.00	72.20	0	197	0.01%
2022/08/02	0	73.80	0	0.00	72.70	0	204	0.00%
2022/07/21	0	0.00	2	72.70	72.60	-2	217	-0.92%
2022/07/13	0	73.00	0	0.00	72.20	0	218	0.01%
2022/07/08	1	71.00	0	0.00	71.00	1	220	0.45%
2022/06/30	1	71.00	0	0.00	71.30	1	230	0.43%
2022/06/24	1	72.50	0	0.00	72.60	1	229	0.44%
2022/06/23	0	0.00	0	71.80	71.50	0	231	-0.02%
2022/06/22	0	75.90	0	0.00	75.20	0	230	0.02%
2022/06/17	1	75.70	0	0.00	75.70	1	219	0.46%
2022/06/09	1	78.00	0	0.00	78.00	1	232	0.43%
2022/05/27	0	0.00	1	78.80	78.80	-1	253	-0.40%
2022/05/10	0	78.26	0	0.00	78.20	0	322	0.00%
2022/04/28	1	79.80	0	0.00	79.90	1	328	0.30%
2022/04/13	0	0.00	6	81.77	81.80	-6	316	-1.90%
2022/03/31	0.3	81.70	0	0.00	80.90	0.3	301	0.10%
2022/03/25	6	80.98	0	0.00	80.90	6	300	2.00%
2022/03/24	0	0.00	1	80.90	82.80	-1	300	-0.33%
2022/03/22	0	80.80	0	0.00	80.30	0	323	0.00%
2022/03/08	0	0.00	2	80.15	80.60	-2	299	-0.67%
2022/03/07	2	81.20	0	0.00	80.50	2	296	0.68%
2022/02/25	1	82.30	13	82.50	82.40	-12	288	-4.16%
2022/02/24	0	83.30	6	82.60	82.70	-6	285	-2.09%
2022/02/18	2	83.40	0	0.00	83.40	2	274	0.73%
2022/02/17	4	83.35	0	0.00	83.40	4	272	1.47%
2022/02/16	3	83.50	0	0.00	83.50	3	265	1.13%
2022/02/15	13.2	83.81	0	0.00	83.50	13.2	258	5.10%
2022/02/10	0	85.00	0	0.00	84.40	0	245	0.00%
2022/01/13	0	0.00	5	85.50	85.30	-5	256	-1.95%
2022/01/06	1	84.20	0	0.00	84.10	1	258	0.39%
2022/01/05	5	84.20	0	0.00	84.50	5	261	1.91%
2021/12/10	1	85.20	0	0.00	85.20	1	227	0.44%
2021/11/17	1	87.40	0	0.00	87.70	1	216	0.46%
2021/11/11	26	86.53	26	86.57	86.70	0	212	0.00%
2021/10/29	1	85.70	0	0.00	86.30	1	217	0.46%
2021/10/19	0	0.00	1	85.70	86.50	-1	231	-0.43%
2021/10/18	1	85.80	0	0.00	85.90	1	236	0.42%
2021/10/07	0	0.00	1	86.60	87.00	-1	335	-0.30%
2021/10/05	1	86.10	0	0.00	86.10	1	368	0.27%
2021/08/30	0	86.40	0	0.00	86.00	0	426	0.00%
2021/08/16	0.3	85.70	0	0.00	84.70	0.3	442	0.07%
2021/08/11	0.2	86.20	0	0.00	86.10	0.2	449	0.04%
2021/07/27	0	0.00	0.1	87.00	86.60	-0.1	522	-0.01%
2021/07/16	0	86.20	0	0.00	86.00	0	520	0.00%
2021/07/15	0.5	86.10	0	86.30	85.80	0.5	518	0.09%
2021/07/14	0.1	90.20	146	89.88	89.90	-145.9	491	-29.68%	大賣/鉅額交易
2021/07/13	0	0.00	6	91.60	90.60	-6	484	-1.24%
2021/07/12	0	0.00	14	91.90	91.50	-14	470	-2.98%
2021/07/09	4	91.60	0	0.00	92.00	4	464	0.87%
2021/07/08	0	0.00	33	91.87	91.90	-33	461	-7.16%
2021/06/21	0	0.00	2	88.10	87.90	-2	446	-0.45%
2021/06/18	0	0.00	2	89.20	89.00	-2	444	-0.45%
2021/06/10	0	0.00	3	87.80	87.70	-3	484	-0.62%
2021/06/08	0	0.00	2	87.60	87.50	-2	492	-0.41%
2021/06/07	2	87.40	0	0.00	87.00	2	495	0.40%
2021/05/20	2	85.75	0	0.00	85.70	2	517	0.39%
2021/05/19	1	86.20	0	0.00	86.50	1	516	0.19%
2021/05/18	1	87.10	2	86.75	87.00	-1	520	-0.19%
2021/05/14	2	88.00	0.6	88.00	88.00	1.4	521	0.28%
2021/05/12	1	86.00	0	0.00	86.10	1	505	0.20%
2021/05/11	2	88.55	0	0.00	88.20	2	488	0.41%
2021/05/06	0	0.00	1	90.90	90.90	-1	484	-0.21%
2021/05/04	2	88.70	3.5	89.17	88.60	-1.5	482	-0.31%
2021/04/19	0	0.00	0.5	90.70	91.00	-0.5	486	-0.10%
2021/04/16	0	0.00	2	88.10	88.10	-2	475	-0.42%
2021/04/15	0	0.00	0.1	87.70	87.90	-0.1	480	-0.03%
2021/04/09	0	0.00	1	86.80	86.90	-1	485	-0.21%
2021/03/23	0.3	87.90	0	0.00	87.30	0.3	553	0.05%
2021/03/22	0.2	88.10	0	0.00	88.20	0.2	564	0.04%
2021/03/19	0	87.60	0	0.00	87.80	0	570	0.00%
2021/03/10	2	86.00	0	0.00	85.60	2	552	0.36%
2021/03/05	0	0.00	1	85.90	86.20	-1	550	-0.18%
2021/02/22	1	86.50	0	0.00	85.80	1	543	0.18%
2021/02/19	2	85.40	0	0.00	86.00	2	539	0.37%
2021/02/17	16	85.60	0	0.00	86.80	16	532	3.00%
2021/02/02	0	85.20	0	0.00	83.60	0	527	0.00%
2021/02/01	3	83.50	0	0.00	83.50	3	525	0.57%
2021/01/29	22	83.98	0	0.00	83.90	22	522	4.21%
2021/01/27	1	84.40	0	0.00	84.10	1	512	0.20%
2021/01/25	22	84.59	20	84.21	84.50	2	502	0.40%
2021/01/12	41	87.00	0	0.00	86.50	41	453	9.03%
2021/01/07	0	0.00	5	86.88	86.70	-5	432	-1.16%
2021/01/06	0	0.00	1	87.50	87.30	-1	426	-0.23%
2020/12/15	6	86.30	0	0.00	86.10	6	343	1.75%
2020/12/02	0	0.00	2	83.80	83.60	-2	335	-0.60%
2020/12/01	0	0.00	1	84.10	84.10	-1	338	-0.30%
2020/11/18	0	0.00	1	82.60	83.20	-1	421	-0.24%
2020/10/22	0	0.00	2	82.20	82.50	-2	605	-0.33%
2020/09/24	0	0.00	1	81.50	81.60	-1	971	-0.10%
2020/09/21	0	0.00	1	85.00	85.10	-1	1,001	-0.10%
2020/09/15	2	84.60	0	0.00	84.80	2	1,062	0.19%
2020/09/08	0	0.00	1	83.30	83.50	-1	1,167	-0.09%
2020/08/27	1	85.20	0	0.00	85.10	1	1,194	0.08%
2020/08/26	1	85.80	0	0.00	85.70	1	1,194	0.08%
2020/08/25	0	0.00	1	86.80	87.00	-1	1,195	-0.08%
2020/08/24	0	0.00	5	86.90	87.70	-5	1,195	-0.42%
2020/08/21	10	83.92	5	84.20	84.40	5	1,156	0.43%
2020/08/20	1	81.70	0	0.00	82.60	1	1,144	0.09%
2020/08/19	0	0.00	3	85.10	84.00	-3	1,122	-0.27%
2020/08/18	0	0.00	3	82.60	83.70	-3	1,105	-0.27%
2020/08/14	0	0.00	2	82.90	82.90	-2	1,100	-0.18%
2020/08/13	0	0.00	1	82.50	82.80	-1	1,099	-0.09%
2020/08/12	2	82.55	0	0.00	82.20	2	1,096	0.18%
2020/08/11	1	83.90	8	83.55	83.50	-7	1,092	-0.64%
2020/08/10	2	84.50	2	84.10	84.10	0	1,091	0.00%
2020/08/07	1	82.60	2	83.10	83.60	-1	1,079	-0.09%
2020/08/04	1	80.50	0	0.00	80.40	1	1,070	0.09%
2020/08/03	1	81.20	0	0.00	80.20	1	1,112	0.09%
2020/07/31	1	80.80	0	0.00	81.00	1	1,112	0.09%
2020/07/28	1	80.20	0	0.00	80.50	1	1,107	0.09%
2020/07/27	41	80.46	0	0.00	80.00	41	1,101	3.72%
2020/07/21	1	83.60	0	0.00	82.70	1	1,098	0.09%
2020/07/20	2	81.90	3	83.30	83.30	-1	1,080	-0.09%
2020/07/17	82	80.80	0	0.00	80.40	82	1,054	7.78%
2020/07/15	1	81.50	0	0.00	81.20	1	1,057	0.09%
2020/07/14	3	81.20	0	0.00	80.90	3	1,060	0.28%
2020/07/13	8	83.91	1	84.60	83.10	7	1,044	0.67%
2020/07/10	7	88.51	0	0.00	88.30	7	1,005	0.70%
2020/07/09	1	88.90	4	88.90	89.20	-3	973	-0.31%
2020/07/08	1	89.00	1	88.80	89.50	0	950	0.00%
2020/07/03	1	85.30	2	85.80	85.20	-1	873	-0.11%
2020/07/01	0	0.00	1	81.50	82.50	-1	844	-0.12%
2020/06/29	0	0.00	5	81.20	81.30	-5	840	-0.60%
2020/06/24	0	0.00	2	81.55	81.20	-2	825	-0.24%
2020/06/23	0	0.00	1	81.30	81.30	-1	824	-0.12%
2020/06/22	1	79.00	10	79.30	80.30	-9	813	-1.11%
2020/06/19	10	78.50	0	0.00	78.50	10	802	1.25%
2020/06/18	1	80.30	0	0.00	80.40	1	724	0.14%
2020/06/17	3	80.80	0	0.00	80.90	3	728	0.41%
2020/06/16	2	80.35	0	0.00	80.20	2	744	0.27%
2020/06/15	1	80.20	0	0.00	79.90	1	773	0.13%
2020/06/09	4	81.70	0	0.00	81.70	4	815	0.49%
2020/06/08	4	81.85	1	81.50	81.90	3	838	0.36%
2020/06/05	2	80.30	3	80.33	80.70	-1	829	-0.12%
2020/06/04	1	79.60	0	0.00	79.70	1	831	0.12%
2020/05/18	1	77.80	0	0.00	77.90	1	845	0.12%
2020/05/14	1	78.10	0	0.00	78.00	1	844	0.12%
2020/05/11	3	78.47	0	0.00	78.30	3	857	0.35%
2020/05/08	2	78.70	0	0.00	78.40	2	841	0.24%
2020/05/05	0	0.00	1	81.40	81.50	-1	810	-0.12%
2020/04/29	0	0.00	1	80.40	80.20	-1	827	-0.12%
2020/04/27	0	0.00	1	81.20	80.90	-1	873	-0.11%
2020/04/17	0	0.00	5	79.30	79.20	-5	916	-0.55%
2020/04/10	1	75.50	0	0.00	75.80	1	872	0.11%
2020/04/06	0	0.00	1	75.50	75.40	-1	855	-0.12%
2020/03/25	0	0.00	1	73.20	72.70	-1	805	-0.12%
2020/03/19	1	64.70	9	66.56	67.00	-8	755	-1.06%
2020/03/18	1	72.30	0	0.00	71.60	1	720	0.14%
2020/03/17	1	72.60	0	0.00	72.90	1	706	0.14%
2020/03/16	2	74.55	2	74.90	74.50	0	690	0.00%
2020/03/13	1	70.50	0	0.00	74.40	1	671	0.15%
2020/03/12	8	76.80	0	0.00	75.50	8	643	1.24%
2020/03/03	0	0.00	3	81.67	81.00	-3	584	-0.51%
2020/03/02	0	0.00	1	80.50	80.10	-1	575	-0.17%
2020/02/26	1	79.00	0	0.00	79.30	1	552	0.18%
2020/02/24	1	79.10	0	0.00	79.50	1	546	0.18%
2020/02/21	1	80.50	0	0.00	80.00	1	543	0.18%
2020/02/20	2	80.70	0	0.00	80.60	2	538	0.37%
2020/02/17	2	81.60	0	0.00	81.10	2	536	0.37%
2020/02/14	0	0.00	2	82.60	82.30	-2	532	-0.38%
2020/02/07	1	79.40	0	0.00	79.10	1	508	0.20%
2020/02/06	0	0.00	2	79.70	80.30	-2	506	-0.40%
2020/01/20	2	82.10	2	82.40	82.40	0	443	0.00%
2020/01/17	0	0.00	1	79.90	81.90	-1	407	-0.25%
2020/01/16	0	0.00	1	76.90	77.10	-1	355	-0.28%
2020/01/08	1	73.90	0	0.00	74.30	1	371	0.27%
2019/11/29	0	0.00	1	75.70	74.70	-1	379	-0.26%
2019/11/27	0	0.00	1	76.10	76.20	-1	375	-0.27%
2019/11/18	1	75.40	0	0.00	75.20	1	367	0.27%
2019/11/04	1	76.30	0	0.00	76.00	1	367	0.27%
2019/11/01	0	0.00	1	75.20	75.30	-1	359	-0.28%
2019/10/31	1	73.90	0	0.00	74.00	1	356	0.28%
2019/10/24	0	0.00	1	73.50	73.10	-1	357	-0.28%
2019/10/22	0	0.00	2	74.30	73.90	-2	370	-0.54%
2019/10/21	0	0.00	5	74.10	73.80	-5	375	-1.33%
2019/10/15	0	0.00	10	73.25	73.40	-10	368	-2.71%
2019/10/14	0	0.00	1	73.20	73.20	-1	382	-0.26%
2019/10/03	1	72.60	0	0.00	72.70	1	458	0.22%
2019/10/02	1	72.70	0	0.00	72.60	1	465	0.21%
2019/09/26	1	73.60	0	0.00	73.60	1	478	0.21%
2019/09/24	2	73.60	0	0.00	73.60	2	485	0.41%
2019/09/23	2	73.20	0	0.00	73.30	2	488	0.41%
2019/09/20	0	0.00	3	73.10	72.90	-3	508	-0.59%
2019/09/16	0	0.00	2	73.10	72.90	-2	523	-0.38%
2019/09/10	3	72.50	0	0.00	72.50	3	524	0.57%
2019/09/06	1	73.00	0	0.00	72.80	1	537	0.19%
2019/08/06	1	70.00	0	0.00	71.90	1	811	0.12%
2019/08/02	1	71.80	1	71.70	71.90	0	844	0.00%
2019/07/25	1	71.60	0	0.00	71.90	1	880	0.11%
2019/07/23	0	0.00	1	72.30	72.40	-1	865	-0.12%
2019/07/16	1	73.50	0	0.00	73.20	1	850	0.12%
2019/07/15	1	75.00	0	0.00	74.50	1	838	0.12%
2019/07/08	0	0.00	1	76.40	76.80	-1	779	-0.13%
2019/07/05	0	0.00	3	76.90	76.90	-3	777	-0.39%
2019/06/21	1	74.90	0	0.00	75.30	1	766	0.13%
2019/06/20	0	0.00	1	74.60	74.60	-1	765	-0.13%
2019/06/18	1	73.70	0	0.00	74.70	1	779	0.13%
2019/05/31	0	0.00	5	74.70	75.00	-5	804	-0.62%
2019/05/28	0	0.00	1	73.90	73.90	-1	774	-0.13%
2019/05/27	1	73.60	0	0.00	73.60	1	771	0.13%
2019/05/15	0	0.00	4	72.50	72.00	-4	663	-0.60%
2019/05/14	4	71.60	0	0.00	71.60	4	642	0.62%
2019/05/10	0	0.00	12	71.41	70.00	-12	629	-1.91%
2019/05/03	0	0.00	3	68.20	69.50	-3	592	-0.51%
2019/04/30	10	67.90	0	0.00	67.90	10	565	1.77%
2019/04/23	1	67.00	0	0.00	67.20	1	563	0.18%
2019/04/19	3	66.80	0	0.00	66.80	3	564	0.53%
2019/04/17	1	67.50	0	0.00	67.70	1	556	0.18%
2019/04/01	0	0.00	5	67.50	68.00	-5	511	-0.98%
2019/03/29	5	67.90	0	0.00	67.90	5	500	1.00%
2019/03/27	0	0.00	6	67.00	67.00	-6	478	-1.25%
2019/03/25	0	0.00	3	66.20	66.90	-3	470	-0.64%
2019/03/22	3	67.30	0	0.00	67.30	3	459	0.65%
2019/03/13	0	0.00	8	65.34	65.20	-8	350	-2.28%
2019/03/07	3	66.20	2	66.05	66.50	1	320	0.31%
2019/03/05	5	65.90	0	0.00	65.80	5	300	1.67%
2019/02/27	5	65.20	0	0.00	65.40	5	285	1.75%
2019/02/21	0	0.00	1	65.30	65.50	-1	276	-0.36%
2019/01/21	0	0.00	1	63.80	63.60	-1	244	-0.41%
2019/01/02	1	61.90	0	0.00	61.80	1	276	0.36%
2018/12/24	1	61.40	0	0.00	61.40	1	290	0.34%
2018/12/21	1	61.10	0	0.00	61.20	1	296	0.34%
2018/12/12	0	0.00	10	62.00	62.10	-10	300	-3.33%
2018/12/07	0	0.00	5	61.90	61.70	-5	303	-1.65%
2018/12/06	1	61.50	0	0.00	61.40	1	309	0.32%
2018/12/05	1	61.90	0	0.00	61.90	1	310	0.32%
2018/11/30	0	0.00	2	62.70	63.10	-2	317	-0.63%
2018/11/28	0	0.00	1	62.20	62.20	-1	323	-0.31%
2018/11/26	1	61.80	0	0.00	61.70	1	331	0.30%
2018/11/09	4	61.33	0	0.00	61.90	4	356	1.12%
2018/11/08	1	64.60	1	64.00	63.90	0	348	0.00%
2018/11/06	0	0.00	4	64.80	64.60	-4	357	-1.12%
2018/11/01	0	0.00	1	61.90	61.80	-1	356	-0.28%
2018/10/17	0	0.00	1	63.00	62.70	-1	365	-0.27%
2018/10/11	1	61.50	0	0.00	61.00	1	372	0.27%
2018/10/05	1	62.10	0	0.00	62.50	1	396	0.25%
2018/09/18	1	64.50	0	0.00	64.40	1	460	0.22%
2018/09/12	2	64.35	0	0.00	64.60	2	466	0.43%
2018/09/11	0	0.00	1	63.60	63.70	-1	463	-0.22%
2018/09/07	1	64.30	0	0.00	63.40	1	461	0.22%
2018/09/06	0	0.00	1	64.40	64.20	-1	457	-0.22%
2018/09/05	1	65.60	2	65.00	64.90	-1	457	-0.22%
2018/08/30	0	0.00	1	65.30	65.00	-1	468	-0.21%
2018/08/29	0	0.00	2	65.00	65.10	-2	478	-0.42%
2018/08/24	1	63.40	0	0.00	63.60	1	528	0.19%
2018/08/21	2	64.20	0	0.00	64.10	2	577	0.35%
2018/08/20	0	0.00	2	63.90	63.80	-2	578	-0.35%
2018/08/16	2	63.00	0	0.00	63.10	2	573	0.35%
2018/08/15	1	62.70	0	0.00	62.60	1	575	0.17%
2018/08/14	1	63.10	2	62.70	63.30	-1	573	-0.17%
2018/08/13	2	63.20	1	63.10	63.20	1	571	0.17%
2018/08/10	3	63.30	0	0.00	63.50	3	563	0.53%
2018/08/09	1	61.90	0	0.00	61.90	1	545	0.18%
2018/08/06	0	0.00	2	62.20	62.10	-2	549	-0.36%
2018/08/01	0	0.00	3	62.20	62.20	-3	563	-0.53%
2018/07/26	1	62.00	0	0.00	61.90	1	565	0.18%
2018/07/23	0	0.00	1	61.60	61.20	-1	568	-0.18%
2018/07/19	1	61.90	0	0.00	61.70	1	568	0.18%
2018/07/18	1	62.10	0	0.00	62.10	1	577	0.17%
2018/07/05	1	65.10	1	64.90	65.00	0	532	0.00%
2018/07/02	0	0.00	2	66.10	66.40	-2	553	-0.36%
2018/06/26	0	0.00	0.3	65.80	65.90	-0.3	574	-0.05%
2018/06/12	1	66.30	0	0.00	66.80	1	696	0.14%
2018/06/11	0	0.00	2	66.00	66.30	-2	702	-0.28%
2018/06/01	2	68.50	1	68.70	67.00	1	693	0.14%
2018/05/31	0	0.00	13	66.09	66.90	-13	650	-2.00%
2018/05/24	0	0.00	3	63.80	63.80	-3	615	-0.49%
2018/05/18	0	0.00	0.3	64.00	64.10	-0.3	622	-0.05%
2018/05/14	0	0.00	6	64.05	64.20	-6	644	-0.93%
2018/05/09	5	65.00	0	0.00	64.90	5	634	0.79%
2018/05/07	3	64.50	0	0.00	64.50	3	631	0.47%
2018/04/30	0	0.00	8	64.00	64.20	-8	640	-1.25%
2018/04/24	0	0.00	2	63.50	63.60	-2	665	-0.30%
2018/04/23	0	0.00	9	64.50	64.60	-9	673	-1.34%
2018/04/20	0	0.00	9	64.06	64.20	-9	668	-1.35%
2018/04/19	0	0.00	9	64.12	63.90	-9	674	-1.33%
2018/04/18	0	0.00	9	64.10	63.90	-9	674	-1.33%
2018/04/17	0	0.00	4	64.00	63.80	-4	671	-0.60%
2018/04/16	0	0.00	9	63.70	64.10	-9	672	-1.34%
2018/04/13	0	0.00	3	63.60	63.50	-3	663	-0.45%
2018/04/11	1	63.00	0	0.00	63.10	1	664	0.15%
2018/04/10	0	0.00	4	64.20	62.70	-4	667	-0.60%
2018/03/27	0	0.00	5	62.90	62.90	-5	603	-0.83%
2018/03/26	3	63.40	63	63.02	62.70	-60	587	-10.20%
2018/03/23	5	62.10	0	0.00	62.00	5	546	0.91%
2018/03/19	0	0.00	5	62.12	61.80	-5	517	-0.97%
2018/03/14	1	60.30	0	0.00	61.60	1	482	0.21%
2018/03/13	0	0.00	1	60.50	60.50	-1	472	-0.21%
2018/03/07	0	0.00	0.6	59.60	59.60	-0.6	467	-0.12%
2018/03/02	0	0.00	35	59.81	60.00	-35	493	-7.09%
2018/02/09	10	56.80	0	0.00	58.20	10	636	1.57%
2018/02/07	3	58.40	0	0.00	58.30	3	631	0.48%
2018/02/06	10	58.40	0	0.00	57.90	10	640	1.56%
2018/02/05	5	59.20	1	59.80	59.70	4	626	0.64%
2018/02/02	0	0.00	2	59.90	60.00	-2	625	-0.32%
2018/01/30	11	60.07	0	0.00	59.80	11	627	1.75%
2018/01/29	0	0.00	10	60.87	60.80	-10	619	-1.61%
2018/01/26	10	60.55	5	61.30	60.70	5	616	0.81%
2018/01/25	0	0.00	14	60.60	60.90	-14	611	-2.29%
2018/01/23	20	61.20	41	61.71	61.30	-21	620	-3.38%
2018/01/19	1	60.70	0	0.00	60.60	1	607	0.16%
2018/01/18	25	61.10	0	0.00	60.80	25	601	4.16%
2018/01/17	18	61.79	21	61.21	61.50	-3	594	-0.51%
2018/01/16	20	60.25	11	60.57	60.20	9	580	1.55%
2018/01/12	0	0.00	2	59.60	59.70	-2	572	-0.35%
2018/01/10	7	59.21	1	59.50	59.00	6	569	1.05%
2018/01/08	8	59.60	0	0.00	59.60	8	566	1.41%
2018/01/04	10	59.70	0	0.00	59.90	10	575	1.74%
2018/01/03	0	0.00	1	59.90	59.90	-1	572	-0.17%
2018/01/02	2	59.65	0	0.00	59.80	2	570	0.35%