力智 (6719)-凱基-彰化券商分點個股進出

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

力智

(6719)

可現股當沖

股價
228.5
漲跌
▲1.5
漲幅
+0.66%
成交量
139張
產業
上市半導體類股▲2.11%
147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

力智 (6719)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/11/20	2	228.00	2	226.00	226.00	0	446	0.00%
2024/11/18	0.1	221.00	0	0.00	220.00	0.1	451	0.02%
2024/11/15	2	224.00	2	221.75	224.00	0	455	0.00%
2024/11/14	4	220.50	4	222.88	220.50	0	466	0.00%
2024/11/08	0	0.00	9	231.72	231.00	-9	498	-1.81%
2024/11/06	0.1	232.00	0	0.00	231.00	0.1	525	0.02%
2024/11/05	7	233.64	2	233.50	233.50	5	544	0.92%
2024/11/04	4	240.00	0.6	239.50	239.50	3.4	555	0.61%
2024/10/30	0	0.00	8	248.50	247.50	-8	586	-1.36%
2024/10/29	4	244.50	0	0.00	244.00	4	592	0.67%
2024/10/18	3	251.00	4	254.00	250.50	-1	627	-0.16%
2024/10/17	1	257.00	0	0.00	256.50	1	643	0.16%
2024/10/16	4	255.00	0	0.00	255.00	4	655	0.61%
2024/10/15	0	0.00	6	261.83	257.50	-6	675	-0.89%
2024/10/11	2	252.50	0	0.00	253.00	2	691	0.29%
2024/10/09	4	255.75	0	0.00	253.00	4	701	0.57%
2024/10/07	0	0.00	2	258.50	259.00	-2	721	-0.28%
2024/10/04	2	251.00	0	0.00	253.00	2	720	0.28%
2024/09/27	0.3	260.00	0	0.00	253.50	0.3	735	0.04%
2024/09/26	0.1	255.00	0	0.00	253.50	0.1	727	0.01%
2024/09/25	0	0.00	1	249.00	248.50	-1	727	-0.14%
2024/09/24	1	242.50	0	0.00	242.50	1	728	0.14%
2024/09/23	0.1	247.50	4	244.50	245.50	-3.9	735	-0.53%
2024/09/19	5	238.20	0	0.00	238.00	5	733	0.68%
2024/09/16	0.2	241.00	8	238.38	238.00	-7.8	757	-1.03%
2024/09/11	1	237.00	0	0.00	235.50	1	810	0.12%
2024/09/10	7.2	240.49	0	0.00	236.00	7.2	823	0.87%
2024/09/04	0	240.50	6	237.67	238.50	-6	871	-0.69%
2024/09/03	6	252.33	0	0.00	249.50	6	887	0.68%
2024/09/02	0.3	258.00	0	0.00	252.50	0.3	892	0.03%
2024/08/30	0	0.00	2.1	260.57	257.00	-2.1	899	-0.23%
2024/08/29	0	0.00	6	254.00	257.00	-6	909	-0.66%
2024/08/28	3	256.17	0	0.00	255.50	3	923	0.32%
2024/08/27	5	259.50	0	0.00	259.00	5	944	0.53%
2024/08/26	0	0.00	8	267.75	262.50	-8	960	-0.83%
2024/08/22	6	249.92	0	0.00	247.00	6	1,113	0.54%
2024/08/20	0.3	246.50	0	0.00	246.50	0.3	1,284	0.02%
2024/08/15	0	0.00	3	242.33	241.00	-3	1,396	-0.21%
2024/08/13	0	0.00	0.1	229.50	229.50	-0.1	1,373	-0.01%
2024/08/12	0	0.00	4	228.50	228.50	-4	1,379	-0.29%
2024/08/09	0	0.00	7	221.93	223.50	-7	1,373	-0.51%
2024/08/08	6	215.67	0	0.00	214.50	6	1,359	0.44%
2024/08/07	0	0.00	5	223.50	222.00	-5	1,344	-0.37%
2024/08/06	10	220.75	0	0.00	220.00	10	1,322	0.76%
2024/08/05	5	234.40	0	0.00	225.00	5	1,308	0.38%
2024/08/01	1	260.00	0	0.00	261.00	1	1,290	0.08%
2024/07/29	2	256.00	0	0.00	254.00	2	1,302	0.15%
2024/07/26	1	258.00	1	262.50	261.50	0	1,300	0.00%
2024/07/23	2	272.00	0	0.00	268.00	2	1,297	0.15%
2024/07/22	2	271.00	0	0.00	270.00	2	1,313	0.15%
2024/07/19	5	289.80	0	0.00	283.00	5	1,305	0.38%
2024/07/18	12	286.75	0	0.00	286.00	12	1,314	0.91%
2024/07/17	1	296.00	0.1	297.00	296.50	0.9	1,303	0.07%
2024/07/16	0	0.00	1	298.00	292.50	-1	1,299	-0.08%
2024/07/15	1	290.00	0	0.00	288.50	1	1,300	0.08%
2024/07/10	1	284.00	1	286.50	282.50	0	1,331	0.00%
2024/07/09	1	282.00	1	288.00	287.50	0	1,366	0.00%
2024/07/05	0	0.00	1	282.50	285.00	-1	1,384	-0.07%
2024/07/01	1.2	291.08	0	0.00	284.50	1.2	1,450	0.08%
2024/06/28	0	0.00	1	288.50	289.00	-1	1,453	-0.07%
2024/06/27	1	286.50	0	0.00	283.50	1	1,467	0.07%
2024/06/26	5	291.70	0	0.00	289.00	5	1,496	0.33%
2024/06/25	0	0.00	1	288.50	290.00	-1	1,508	-0.07%
2024/06/20	1	307.00	8	304.13	302.00	-7	1,558	-0.45%
2024/06/19	0	0.00	7.1	301.56	298.00	-7.1	1,566	-0.45%
2024/06/18	0.1	296.50	1	302.00	298.50	-1	1,549	-0.06%
2024/06/13	0	0.00	6	294.58	297.00	-6	1,534	-0.39%
2024/06/12	1	289.50	1	290.50	290.00	0	1,527	0.00%
2024/06/07	1	287.50	0	0.00	298.50	1	1,533	0.07%
2024/05/31	0.2	296.50	0.1	303.00	295.50	0.1	1,554	0.00%
2024/05/30	3.1	302.48	0	0.00	302.00	3.1	1,555	0.20%
2024/05/29	0	0.00	2	309.75	306.00	-2	1,563	-0.13%
2024/05/28	4	302.50	14	306.21	314.50	-10	1,530	-0.65%
2024/05/27	8	286.56	0.1	292.00	286.00	7.9	1,451	0.54%
2024/05/24	0	0.00	1	296.00	300.00	-1	1,362	-0.07%
2024/05/23	1	291.00	2.1	287.02	288.50	-1.1	1,355	-0.08%
2024/05/22	8	287.69	2	288.50	288.50	6	1,380	0.43%
2024/05/21	0	0.00	4	277.75	282.00	-4	1,353	-0.30%
2024/05/17	1	268.00	0	0.00	270.50	1	1,334	0.07%
2024/05/16	1	272.00	0	0.00	270.50	1	1,390	0.07%
2024/05/10	3	264.17	0	265.00	264.00	3	1,477	0.20%
2024/05/09	2	267.00	0	0.00	266.50	2	1,478	0.14%
2024/05/08	0	269.00	0	0.00	271.00	0	1,486	0.00%
2024/05/07	0	0.00	5	269.20	272.00	-5	1,498	-0.33%
2024/05/06	1	263.00	0	0.00	264.00	1	1,498	0.07%
2024/04/30	0	0.00	2	271.50	274.00	-2	1,573	-0.13%
2024/04/26	1	270.00	3	270.17	271.00	-2	1,594	-0.13%
2024/04/25	0	267.50	5	265.00	265.50	-5	1,619	-0.31%
2024/04/24	0.1	270.50	0	0.00	270.00	0.1	1,624	0.01%
2024/04/23	8	256.13	0	0.00	253.50	8	1,609	0.50%
2024/04/22	23	260.83	16	259.38	253.50	7	1,637	0.43%
2024/04/19	17	267.21	28	263.82	263.50	-11	1,634	-0.67%
2024/04/18	1	279.00	0	0.00	277.00	1	1,628	0.06%
2024/04/17	35	288.71	34	288.63	283.00	1	1,626	0.06%
2024/04/15	32	288.48	33	283.59	290.50	-1	1,633	-0.06%
2024/04/12	15	297.40	15	296.77	295.50	0	1,622	0.00%
2024/04/11	8	298.00	8	299.69	299.50	0	1,630	0.00%
2024/04/10	2	290.50	2	299.00	303.00	0	1,666	0.00%
2024/04/09	1	289.50	2	288.00	288.50	-1	1,652	-0.06%
2024/04/08	17	281.41	15	279.77	279.50	2	1,673	0.12%
2024/04/03	5	283.80	5	285.30	285.50	0	1,758	0.00%
2024/04/02	6	287.25	5	286.50	285.50	1	1,910	0.05%
2024/04/01	3	292.33	3	292.00	290.50	0	1,988	0.00%
2024/03/29	5	285.00	6	291.75	297.00	-1	1,978	-0.05%
2024/03/28	13	287.00	13	284.92	284.50	0	1,954	0.00%
2024/03/27	1	289.50	1.1	290.03	290.00	-0.1	1,973	0.00%
2024/03/26	3	285.50	1	290.00	290.00	2	1,994	0.10%
2024/03/25	3	285.33	2	284.75	285.00	1	2,022	0.05%
2024/03/22	6.1	267.27	6	274.92	278.50	0.1	2,003	0.00%
2024/03/21	4	268.00	3	267.52	267.50	1	1,983	0.05%
2024/03/20	2	266.50	2	265.00	265.00	0	1,985	0.00%
2024/03/18	1	271.00	1	274.00	274.00	0	1,995	0.00%
2024/03/14	0	276.50	0	0.00	271.50	0	1,996	0.00%
2024/03/13	2	281.00	4	278.25	277.50	-2	2,014	-0.10%
2024/03/12	2	283.50	0	0.00	283.00	2	2,028	0.10%
2024/03/11	1	281.50	0	0.00	280.00	1	2,032	0.05%
2024/03/08	21	284.40	24	279.40	280.50	-3	2,049	-0.15%
2024/03/07	16	290.75	16	290.81	290.50	0	2,057	0.00%
2024/03/06	16	303.09	12	298.67	294.50	4	2,050	0.20%
2024/03/05	18	308.72	15	306.97	308.00	3	2,050	0.15%
2024/03/04	6.1	314.93	1	312.00	312.00	5.1	2,040	0.25%
2024/03/01	0	0.00	5	315.40	315.00	-5	2,024	-0.25%
2024/02/29	3	305.17	19.1	309.90	314.00	-16.1	2,018	-0.80%
2024/02/27	9	300.39	8	301.50	303.00	1	2,019	0.05%
2024/02/26	2	303.00	2	306.25	307.00	0	2,099	0.00%
2024/02/23	6	300.00	7	298.93	297.00	-1	2,083	-0.05%
2024/02/22	2	296.50	3	296.00	295.00	-1	2,054	-0.05%
2024/02/21	2	292.50	1	296.00	295.50	1	2,063	0.05%
2024/02/20	2	295.50	3	295.50	295.50	-1	2,093	-0.05%
2024/02/19	4	292.13	2.8	297.62	297.50	1.3	2,094	0.06%
2024/02/16	2	274.75	8	282.75	288.00	-6	2,067	-0.29%
2024/02/15	2.3	267.39	14	268.79	274.00	-11.7	2,041	-0.57%
2024/02/05	0	0.00	5	260.00	260.50	-5	2,043	-0.24%
2024/02/02	0.1	262.00	8	261.50	261.50	-7.9	2,052	-0.38%
2024/02/01	1	257.00	0	0.00	257.50	1	2,070	0.05%
2024/01/31	3.1	257.84	0	0.00	257.00	3.1	2,082	0.15%
2024/01/30	3	259.00	2	259.75	260.50	1	2,090	0.05%
2024/01/26	10	269.80	10	266.50	263.00	0	2,083	0.00%
2024/01/24	0.1	269.37	1	264.00	264.00	-0.9	2,012	-0.04%
2024/01/23	0.1	268.50	6	265.92	266.00	-5.9	2,010	-0.29%
2024/01/22	4	260.88	14	262.29	263.00	-10	2,012	-0.50%
2024/01/19	43	265.53	20	259.25	262.00	23	2,003	1.15%
2024/01/18	2	275.00	1	274.00	271.50	1	1,974	0.05%
2024/01/17	2	277.25	0	0.00	275.50	2	1,990	0.10%
2024/01/16	8	284.38	1.1	286.09	280.50	6.9	1,980	0.35%
2024/01/12	6	295.83	0	0.00	292.00	6	1,946	0.31%
2024/01/10	1.1	290.41	3	298.50	300.00	-1.9	1,929	-0.10%
2024/01/09	0	0.00	10	292.00	290.00	-10	1,913	-0.52%
2024/01/08	2	296.50	2	298.75	292.50	0	1,914	0.00%
2024/01/05	18	293.19	17	292.41	293.00	1	1,946	0.05%
2024/01/04	11	296.69	11	296.05	295.50	0	1,922	0.00%
2024/01/03	8.1	303.82	5	305.80	306.00	3.1	1,876	0.16%
2024/01/02	10.1	308.51	5	309.90	309.00	5.1	1,857	0.27%
2023/12/29	8	316.19	8	316.44	314.00	0	1,833	0.00%
2023/12/28	7	311.78	15.2	317.63	319.00	-8.2	1,754	-0.47%
2023/12/27	9.2	291.84	2	298.50	302.50	7.2	1,602	0.45%
2023/12/26	5	285.29	3	284.33	284.50	2	1,521	0.13%
2023/12/22	4	286.50	4	286.75	285.50	0	1,547	0.00%
2023/12/21	1	278.00	2	283.75	288.00	-1	1,516	-0.07%
2023/12/20	2	283.00	0	277.00	281.50	2	1,479	0.13%
2023/12/19	0	268.00	0	0.00	267.00	0	1,422	0.00%
2023/12/18	0	0.00	1	266.00	266.00	-1	1,420	-0.07%
2023/12/15	1	274.00	0	0.00	272.00	1	1,428	0.07%
2023/12/14	5	273.10	4	270.75	271.00	1	1,441	0.07%
2023/12/12	1	273.50	0	0.00	272.50	1	1,490	0.07%
2023/12/11	3	277.33	3	274.00	275.50	0	1,490	0.00%
2023/12/08	1	275.50	1	275.50	277.00	0	1,501	0.00%
2023/12/07	13	271.92	14	268.50	268.50	-1	1,505	-0.07%
2023/12/06	1	278.52	1	283.00	278.50	0	1,488	0.00%
2023/12/05	2	279.00	2	281.02	277.50	0	1,489	0.00%
2023/12/04	0	282.50	0	0.00	285.50	0	1,493	0.00%
2023/12/01	7	280.79	5	278.00	277.50	2	1,477	0.13%
2023/11/30	5	280.10	5	279.90	280.50	0	1,479	0.00%
2023/11/29	0	277.83	0	0.00	278.00	0	1,495	0.00%
2023/11/28	1	266.00	1	269.00	272.50	0	1,531	0.00%
2023/11/27	1	269.50	1	266.00	264.50	0	1,533	0.00%
2023/11/24	1	274.00	1	280.00	275.50	0	1,528	0.00%
2023/11/22	3	271.00	2	270.00	271.00	1	1,401	0.07%
2023/11/21	0	0.00	0	266.50	267.00	0	1,371	0.00%
2023/11/20	0	0.00	1	269.50	266.00	-1	1,358	-0.07%
2023/11/17	0	270.50	0	0.00	267.00	0	1,331	0.00%
2023/11/13	0	0.00	2	257.00	261.50	-2	1,216	-0.16%
2023/11/08	0	0.00	2	255.75	255.00	-2	1,186	-0.17%
2023/11/07	3	251.50	0	0.00	253.00	3	1,177	0.25%
2023/11/03	0	0.00	7	249.50	246.00	-7	1,162	-0.60%
2023/11/02	0	0.00	1	248.00	250.50	-1	1,186	-0.08%
2023/11/01	0	0.00	1	247.50	247.50	-1	1,182	-0.08%
2023/10/31	7	242.29	0	0.00	240.50	7	1,182	0.59%
2023/10/26	0	0.00	2	248.00	244.00	-2	1,195	-0.17%
2023/10/25	0	0.00	2	249.00	251.00	-2	1,198	-0.17%
2023/10/20	2	238.00	0	0.00	241.50	2	1,228	0.16%
2023/10/19	2	240.75	0	0.00	242.00	2	1,240	0.16%
2023/10/18	1	245.00	0	0.00	246.50	1	1,245	0.08%
2023/10/13	0	0.00	3	254.50	252.00	-3	1,233	-0.24%
2023/10/06	0	0.00	6	249.42	251.00	-6	1,222	-0.49%
2023/10/05	1	245.00	0	0.00	247.50	1	1,219	0.08%
2023/10/04	2	234.50	2	237.00	235.00	0	1,212	0.00%
2023/10/03	1	244.00	1	246.00	241.00	0	1,224	0.00%
2023/10/02	3	244.33	0	0.00	244.50	3	1,239	0.24%
2023/09/28	1	246.00	1	250.00	246.00	0	1,247	0.00%
2023/09/27	0	0.00	2	250.00	248.50	-2	1,239	-0.16%
2023/09/26	2	240.75	0	0.00	241.00	2	1,241	0.16%
2023/09/21	1	238.50	1	241.50	240.00	0	1,276	0.00%
2023/09/20	2	240.25	0	0.00	240.00	2	1,283	0.16%
2023/09/18	0	0.00	1	252.00	249.00	-1	1,275	-0.08%
2023/09/15	0	0.00	5	246.50	249.00	-5	1,255	-0.40%
2023/09/14	0	0.00	0	242.00	240.50	0	1,223	0.00%
2023/09/12	2	240.50	12	242.17	241.50	-10	1,252	-0.80%
2023/09/08	0	0.00	1	233.00	236.00	-1	1,234	-0.08%
2023/09/07	10	239.50	0	0.00	236.50	10	1,237	0.81%
2023/09/05	0	0.00	3	237.33	237.00	-3	1,222	-0.25%
2023/09/04	2	233.00	0	0.00	236.50	2	1,229	0.16%
2023/09/01	2	237.75	1	232.50	238.00	1	1,206	0.08%
2023/08/30	1	223.00	1	221.50	221.50	0	1,200	0.00%
2023/08/28	0	0.00	2	217.50	216.00	-2	1,197	-0.17%
2023/08/24	0	0.00	0	216.50	213.00	0	1,206	0.00%
2023/08/23	0	211.00	2	211.00	213.50	-2	1,230	-0.16%
2023/08/22	3	211.17	0	0.00	210.50	3	1,247	0.24%
2023/08/18	1	219.50	0	0.00	215.00	1	1,276	0.08%
2023/08/10	3	222.50	3	223.00	223.00	0	1,345	0.00%
2023/08/09	1	230.00	0	0.00	224.50	1	1,384	0.07%
2023/08/08	4	224.13	4	227.88	228.50	0	1,421	0.00%
2023/08/07	0	0.00	5	237.40	236.50	-5	1,422	-0.35%
2023/08/04	6	236.17	0	0.00	239.00	6	1,448	0.41%
2023/08/02	5	243.00	0	0.00	239.00	5	1,466	0.34%
2023/08/01	1	249.00	0	0.00	247.50	1	1,482	0.07%
2023/07/31	2	247.75	0	0.00	246.50	2	1,479	0.14%
2023/07/28	0	0.00	10	252.75	253.00	-10	1,487	-0.67%
2023/07/27	10	235.65	0	0.00	248.50	10	1,477	0.68%
2023/07/21	2	243.75	2	243.00	243.50	0	1,489	0.00%
2023/07/13	1	248.50	2	251.75	252.50	-1	1,956	-0.05%
2023/07/12	1	256.50	1	256.00	255.00	0	2,087	0.00%
2023/07/11	1	259.00	13	260.12	263.50	-12	2,091	-0.57%
2023/07/10	2	261.25	0	0.00	258.00	2	2,100	0.10%
2023/07/07	2	270.50	5	272.50	271.50	-3	2,094	-0.14%
2023/07/06	8	282.63	0	0.00	281.00	8	2,107	0.38%
2023/07/04	1	286.00	0	0.00	285.00	1	2,117	0.05%
2023/07/03	0	0.00	3	298.50	298.00	-3	2,099	-0.14%
2023/06/30	1	294.50	1	294.50	293.50	0	2,103	0.00%
2023/06/29	15	298.87	0	0.00	296.00	15	2,117	0.71%
2023/06/20	1	294.50	0	0.00	294.00	1	2,240	0.04%
2023/06/19	1	299.50	5	301.00	297.50	-4	2,291	-0.17%
2023/06/16	0	0.00	1	290.50	290.50	-1	2,303	-0.04%
2023/06/15	0.1	294.00	0	0.00	294.50	0.1	2,358	0.00%
2023/06/14	3	292.50	4	294.88	292.00	-1	2,383	-0.04%
2023/06/13	0	0.00	10	292.50	295.00	-10	2,392	-0.42%
2023/06/09	0	0.00	2	284.00	284.00	-2	2,436	-0.08%
2023/06/08	14	282.50	0	0.00	281.00	14	2,556	0.55%
2023/06/07	0	0.00	14	289.00	287.50	-14	2,713	-0.52%
2023/06/06	17	288.21	0	0.00	283.50	17	2,720	0.62%
2023/06/05	7	299.43	0	0.00	295.00	7	2,698	0.26%
2023/06/02	7	305.79	0	0.00	304.00	7	2,690	0.26%
2023/06/01	14	303.07	1	307.00	307.00	13	2,711	0.48%
2023/05/31	17	304.26	2	304.00	304.00	15	2,759	0.54%
2023/05/30	0	0.00	22	303.75	303.50	-22	2,811	-0.78%
2023/05/29	23	302.17	1	304.50	303.00	22	2,820	0.78%
2023/05/26	1	296.00	30	298.38	295.50	-29	2,829	-1.02%
2023/05/25	3	297.67	2	294.00	294.00	1	2,847	0.04%
2023/05/24	2	291.00	0	0.00	295.00	2	2,851	0.07%
2023/05/23	14	292.96	1	293.00	292.50	13	2,879	0.45%
2023/05/22	11	288.86	1	285.50	291.00	10	2,922	0.34%
2023/05/19	5	285.40	4	288.63	285.50	1	2,969	0.03%
2023/05/18	2	288.25	20	288.35	286.50	-18	2,976	-0.60%
2023/05/17	4	286.00	0	0.00	286.00	4	2,991	0.13%
2023/05/16	15.1	282.10	3	287.67	280.00	12.1	2,985	0.41%
2023/05/15	5	285.60	1	291.50	285.00	4	2,977	0.13%
2023/05/12	0	0.00	27	288.28	301.00	-27	2,975	-0.91%
2023/05/11	24	296.31	1	294.50	290.50	23	3,058	0.75%
2023/05/10	3	306.00	0	0.00	300.50	3	3,132	0.10%
2023/05/09	1	309.50	0	0.00	310.00	1	3,126	0.03%
2023/05/08	1	320.50	1	317.00	317.00	0	3,123	0.00%
2023/05/04	1	311.00	0	0.00	308.00	1	3,194	0.03%
2023/05/02	2	319.25	1	318.00	321.00	1	3,302	0.03%
2023/04/28	1	318.00	1	320.00	315.50	0	3,353	0.00%
2023/04/27	5	311.70	5.1	318.42	311.50	-0.1	3,380	0.00%
2023/04/26	12.1	310.10	12	317.58	317.50	0.1	3,392	0.00%
2023/04/25	2.1	322.04	0	0.00	316.50	2.1	3,401	0.06%
2023/04/24	0	337.00	0	0.00	337.50	0	3,375	0.00%
2023/04/21	5	341.20	6	341.00	330.50	-1	3,430	-0.03%
2023/04/20	6	351.92	3	359.00	346.00	3	3,408	0.09%
2023/04/19	6	358.83	3	364.33	361.50	3	3,427	0.09%
2023/04/18	5	360.90	29	365.76	366.00	-24	3,374	-0.71%
2023/04/17	2	342.50	25	338.96	342.50	-23	3,199	-0.72%
2023/04/14	1	313.50	8	320.06	317.00	-7	3,045	-0.23%
2023/04/13	7	312.29	2	318.00	310.50	5	3,028	0.16%
2023/04/12	8.1	318.46	1	318.54	318.50	7.1	3,013	0.23%
2023/04/11	6	310.52	6	316.83	319.00	0	3,001	0.00%
2023/04/10	10	307.65	0	0.00	308.00	10	2,988	0.33%
2023/04/07	2	310.51	21	310.45	310.50	-19	2,972	-0.64%
2023/04/06	5	306.00	0	0.00	306.00	5	2,958	0.17%
2023/03/31	13	311.89	2	310.75	310.50	11	2,955	0.37%
2023/03/30	1	315.00	0	0.00	315.00	1	2,943	0.03%
2023/03/29	1	314.50	7	314.14	316.50	-6	2,925	-0.21%
2023/03/28	26	312.94	0	0.00	307.50	26	2,909	0.89%
2023/03/27	10	319.50	0	0.00	318.50	10	2,879	0.35%
2023/03/24	2	331.00	1	330.97	328.50	1	2,873	0.03%
2023/03/23	1	329.50	1	334.50	327.50	0	2,863	0.00%
2023/03/22	3	328.83	4	331.88	332.00	-1	2,818	-0.04%
2023/03/21	4	323.75	2	322.50	322.50	2	2,770	0.07%
2023/03/20	6	312.08	7	318.93	322.50	-1	2,727	-0.04%
2023/03/17	1	306.00	0	308.50	309.50	1	2,697	0.04%
2023/03/16	4	297.38	4	298.63	297.00	0	2,693	0.00%
2023/03/15	1	302.50	2	307.00	302.00	-1	2,708	-0.04%
2023/03/13	2	312.04	2	312.50	310.00	0	2,779	0.00%
2023/03/10	5	328.30	8	324.38	319.00	-3	2,777	-0.11%
2023/03/09	0	0.00	3.1	311.57	310.50	-3.1	2,657	-0.12%
2023/03/08	0	0.00	0	307.50	307.50	0	2,657	0.00%
2023/03/07	1	309.00	0	0.00	308.50	1	2,678	0.04%
2023/03/06	1	315.50	0	0.00	312.00	1	2,689	0.04%
2023/03/03	6	313.25	7	314.29	312.00	-1	2,713	-0.04%
2023/03/02	2	310.50	2	309.00	307.00	0	2,687	0.00%
2023/03/01	1	295.50	2	302.00	303.00	-1	2,640	-0.04%
2023/02/24	3	301.17	1	291.50	292.50	2	2,633	0.08%
2023/02/23	2	292.50	5.1	294.19	296.00	-3.1	2,626	-0.12%
2023/02/22	3.1	288.27	0.2	289.50	288.50	2.9	2,640	0.11%
2023/02/21	1.2	295.33	0	300.00	294.50	1.2	2,661	0.04%
2023/02/20	0	306.50	1	305.50	299.50	-1	2,665	-0.04%
2023/02/17	2	298.75	2	300.25	308.00	0	2,688	0.00%
2023/02/16	1	301.00	1	299.00	300.00	0	2,710	0.00%
2023/02/15	2	292.50	11	293.36	293.50	-9	2,782	-0.32%
2023/02/14	1	308.00	2	305.50	304.50	-1	2,793	-0.04%
2023/02/13	1	306.50	0	0.00	301.00	1	2,855	0.04%
2023/02/09	7	331.00	10	332.40	321.00	-3	2,902	-0.10%
2023/02/08	6	325.75	16	328.88	330.50	-10	2,813	-0.36%
2023/02/07	2	306.00	3	310.17	314.50	-1	2,780	-0.04%
2023/02/06	1	310.50	1	309.00	308.50	0	2,810	0.00%
2023/02/03	5	310.90	3	309.17	306.00	2	2,808	0.07%
2023/02/02	2	322.75	0	0.00	319.00	2	2,777	0.07%
2023/02/01	5	319.50	2	322.50	318.00	3	2,738	0.11%
2023/01/31	2	312.50	0	0.00	322.00	2	2,715	0.07%
2023/01/30	1	311.00	3	314.83	319.50	-2	2,670	-0.07%
2023/01/17	5	289.80	2	287.25	290.50	3	2,656	0.11%
2023/01/16	0	0.00	2	280.50	283.00	-2	2,629	-0.08%
2023/01/13	3	277.17	0	0.00	274.50	3	2,612	0.11%
2023/01/12	4	282.88	1	291.50	281.50	3	2,586	0.12%
2023/01/11	0	0.00	1.1	282.00	284.00	-1.1	2,544	-0.04%
2023/01/09	4.2	278.14	4	278.50	274.00	0.2	2,478	0.01%
2023/01/06	0	0.00	1	263.00	262.50	-1	2,409	-0.04%
2023/01/05	1	253.00	1	257.00	252.50	0	2,411	0.00%
2022/12/28	1.2	245.67	2	238.00	238.00	-0.8	2,538	-0.03%
2022/12/27	1	252.50	0	0.00	251.50	1	2,565	0.04%
2022/12/23	0	0.00	1	255.00	256.00	-1	2,643	-0.04%
2022/12/22	1	262.50	1	264.00	258.50	0	2,654	0.00%
2022/12/21	1	257.00	1	259.50	256.50	0	2,661	0.00%
2022/12/20	1	263.00	1	265.50	255.00	0	2,667	0.00%
2022/12/16	1	264.50	1	266.00	264.50	0	2,673	0.00%
2022/12/15	2	278.00	2	280.25	274.00	0	2,656	0.00%
2022/12/14	1	273.50	2	275.00	278.50	-1	2,663	-0.04%
2022/12/13	1	273.50	0	0.00	271.00	1	2,662	0.04%
2022/12/08	2	278.00	1	279.50	279.00	1	2,704	0.04%
2022/12/06	1	293.50	0	0.00	291.50	1	2,679	0.04%
2022/12/05	3	320.00	2	318.50	311.00	1	2,642	0.04%
2022/12/02	2.1	311.33	1	310.00	307.00	1.1	2,550	0.04%
2022/12/01	0	0.00	2	302.00	306.00	-2	2,434	-0.08%
2022/11/29	1	278.00	1	276.00	276.00	0	2,387	0.00%
2022/11/28	1	277.00	2	278.00	277.50	-1	2,361	-0.04%
2022/11/25	2	275.00	1.2	271.61	270.50	0.9	2,358	0.04%
2022/11/24	0.2	268.50	0	0.00	270.00	0.2	2,313	0.01%
2022/11/18	0	0.00	2	270.00	270.50	-2	2,286	-0.09%
2022/11/17	0	0.00	1	281.50	284.00	-1	2,272	-0.04%
2022/11/15	1	280.50	0	0.00	276.00	1	2,227	0.04%
2022/11/10	0	0.00	0.2	257.00	250.00	-0.2	2,066	-0.01%
2022/11/09	0.2	250.00	3	252.30	252.50	-2.8	2,120	-0.13%
2022/11/08	3	247.14	1	237.00	237.50	2	2,075	0.10%
2022/11/07	0	0.00	4	245.00	248.00	-4	2,043	-0.20%
2022/11/04	1	250.00	0	0.00	251.00	1	2,036	0.05%
2022/11/03	10	258.00	12	253.71	253.50	-2	2,006	-0.10%
2022/11/02	9	250.33	9	250.11	248.50	0	1,952	0.00%
2022/10/28	1	238.00	0	0.00	232.00	1	1,943	0.05%
2022/10/27	0	0.00	2	243.50	242.50	-2	1,979	-0.10%
2022/10/26	2	234.00	2	235.00	232.00	0	1,988	0.00%
2022/10/25	6	239.42	5	248.00	236.00	1	1,963	0.05%
2022/10/24	0	0.00	2	251.25	251.50	-2	1,932	-0.10%
2022/10/21	1	229.00	0	0.00	229.00	1	1,938	0.05%
2022/10/20	0	0.00	5	238.50	240.00	-5	1,934	-0.26%
2022/10/18	1	249.50	0	0.00	246.50	1	1,940	0.05%
2022/10/17	1	229.00	0	0.00	244.00	1	1,964	0.05%
2022/10/14	0	0.00	4	233.13	237.50	-4	1,995	-0.20%
2022/10/13	5.1	216.66	2	216.00	216.00	3.1	2,033	0.15%
2022/10/12	13	232.19	2	234.00	235.00	11	2,018	0.55%
2022/10/07	2	252.50	1	255.50	252.00	1	2,044	0.05%
2022/10/06	3	268.17	1	266.50	264.50	2	2,049	0.10%
2022/10/05	7	276.79	1	274.00	264.50	6	2,044	0.29%
2022/10/04	0	0.00	7	266.21	269.50	-7	1,999	-0.35%
2022/10/03	0.1	249.00	0	0.00	245.00	0.1	1,982	0.01%
2022/09/30	0	0.00	1	236.00	242.50	-1	1,964	-0.05%
2022/09/29	2.1	221.71	0	0.00	220.50	2.1	1,991	0.11%
2022/09/28	0	0.00	1.2	220.50	216.50	-1.2	2,020	-0.06%
2022/09/26	2	243.50	0	0.00	231.50	2	2,093	0.10%
2022/09/16	0	0.00	2	270.00	276.00	-2	2,137	-0.09%
2022/09/14	1	257.50	0	0.00	257.50	1	2,078	0.05%
2022/09/13	1	268.00	0	0.00	268.50	1	2,072	0.05%
2022/09/12	0	0.00	1	273.00	267.50	-1	2,064	-0.05%
2022/09/08	1	264.00	0	0.00	266.50	1	2,071	0.05%
2022/09/05	1	269.50	0	0.00	268.50	1	2,101	0.05%
2022/08/29	2	301.50	2	301.00	300.00	0	2,120	0.00%
2022/08/18	0	0.00	1	308.50	323.50	-1	2,217	-0.05%
2022/08/17	0	0.00	0	315.13	314.00	0	2,197	0.00%
2022/08/16	11	326.27	2	330.50	313.50	9	2,177	0.41%
2022/08/15	0	0.00	1.1	299.91	319.00	-1.1	2,091	-0.05%
2022/08/12	1	290.50	0	0.00	290.00	1	2,072	0.05%
2022/08/11	0.1	305.00	0	0.00	299.00	0.1	2,040	0.00%
2022/08/04	0.1	285.00	0	0.00	283.50	0.1	2,049	0.00%
2022/08/03	7	286.43	5	283.90	286.00	2	2,019	0.10%
2022/07/29	1	336.50	1	330.00	330.00	0	1,940	0.00%
2022/07/26	0	332.50	0	0.00	330.00	0	1,919	0.00%
2022/07/25	1	350.00	0	0.00	345.00	1	1,906	0.05%
2022/07/22	0.1	360.00	0	0.00	355.00	0.1	1,904	0.01%
2022/07/21	1	360.50	1	363.50	365.00	0	1,867	0.00%
2022/07/20	4	350.75	4	350.63	338.50	0	1,820	0.00%
2022/07/15	1	334.50	1	331.50	331.50	0	1,743	0.00%
2022/07/14	1	334.50	0	0.00	334.50	1	1,723	0.06%
2022/07/05	0.1	369.00	0	0.00	381.00	0.1	1,568	0.01%
2022/06/30	4	474.50	1	463.00	451.50	3	1,466	0.20%
2022/06/29	0	0.00	4	496.38	485.00	-4	1,452	-0.28%
2022/06/28	2	488.50	3	487.17	490.00	-1	1,436	-0.07%
2022/06/27	0	0.00	1	484.00	484.50	-1	1,417	-0.07%
2022/06/24	1	454.00	1	445.00	445.00	0	1,403	0.00%
2022/06/23	1	427.00	1	436.00	443.00	0	1,400	0.00%
2022/06/21	1	435.00	0	0.00	441.50	1	1,402	0.07%
2022/06/20	1	429.00	2	424.00	417.50	-1	1,407	-0.07%
2022/06/17	0	0.00	4	441.75	440.00	-4	1,430	-0.28%
2022/06/16	2	456.50	0	0.00	444.00	2	1,450	0.14%
2022/06/15	3.1	466.90	4	460.50	460.50	-1	1,458	-0.07%
2022/06/14	2	458.50	0	0.00	468.00	2	1,475	0.14%
2022/06/13	4	491.13	0	0.00	480.50	4	1,462	0.27%
2022/06/10	1	537.00	0	0.00	520.00	1	1,461	0.07%
2022/06/07	1	566.00	142	575.67	558.00	-141	1,488	-9.47%	大賣/鉅額交易
2022/06/06	1	555.00	0	0.00	559.00	1	1,451	0.07%
2022/06/02	1	576.00	2	573.50	571.00	-1	1,460	-0.07%
2022/06/01	3	611.67	3	616.67	584.00	0	1,461	0.00%
2022/05/31	144	602.15	2.1	574.70	612.00	141.9	1,388	10.21%	大買/鉅額交易
2022/05/30	1	560.00	0	0.00	557.00	1	1,346	0.07%
2022/05/27	0	0.00	8	524.75	542.00	-8	1,302	-0.61%
2022/05/24	3	503.67	0	0.00	489.50	3	1,286	0.23%
2022/05/23	2	511.00	0	0.00	511.00	2	1,288	0.16%
2022/05/20	2	521.00	1	522.00	515.00	1	1,288	0.08%
2022/05/19	1	502.00	0	514.00	527.00	1	1,283	0.08%
2022/05/17	0	0.00	1	502.00	503.00	-1	1,257	-0.08%
2022/05/13	6	485.58	3	484.50	482.00	3	1,232	0.24%
2022/05/05	2	479.75	1	476.50	486.50	1	1,243	0.08%
2022/05/04	0	0.00	0	464.75	452.00	0	1,253	0.00%
2022/05/03	0.1	463.00	0	460.00	460.50	0	1,280	0.00%
2022/04/29	0	481.50	0	0.00	468.00	0	1,290	0.00%
2022/04/25	0.1	490.00	0	0.00	485.00	0.1	1,360	0.01%
2022/04/19	0	0.00	1	523.00	521.00	-1	1,394	-0.07%
2022/04/18	1	559.00	2	553.98	530.00	-1	1,389	-0.07%
2022/04/15	2	558.72	0	0.00	560.00	2	1,372	0.15%
2022/04/14	0	605.00	1	578.00	597.00	-1	1,369	-0.07%
2022/04/13	5	571.02	4	578.74	568.00	1	1,354	0.07%
2022/04/12	2	556.57	2	572.50	572.00	0	1,347	0.00%
2022/04/11	0	0.00	0	558.00	549.00	0	1,340	0.00%
2022/04/06	0	0.00	0	613.00	608.00	0	1,335	0.00%
2022/04/01	0	645.00	0	637.50	628.00	0	1,333	0.00%
2022/03/31	1	638.00	0	0.00	635.00	1	1,331	0.08%
2022/03/28	0	652.00	0	0.00	642.00	0	1,312	0.00%
2022/03/25	0	674.00	0.1	658.00	666.00	-0.1	1,302	-0.01%
2022/03/24	1	638.00	1	635.00	637.00	0	1,279	0.00%
2022/03/21	1	636.00	2	613.50	641.00	-1	1,225	-0.08%
2022/03/16	1	554.00	1	549.00	551.00	0	1,152	0.00%
2022/03/15	1.4	529.19	0	0.00	530.00	1.4	1,143	0.12%
2022/03/14	1	570.00	0	0.00	576.00	1	1,137	0.09%
2022/03/11	1.3	601.08	1	623.00	610.00	0.3	1,121	0.03%
2022/03/10	1	645.00	0	0.00	661.00	1	1,093	0.09%
2022/03/08	1.2	628.64	1.1	626.27	610.00	0.1	1,091	0.01%
2022/03/07	1.4	644.79	0	0.00	646.00	1.4	1,075	0.13%
2022/02/23	1	794.00	0	0.00	790.00	1	1,024	0.10%
2022/02/22	0	0.00	1.4	814.22	813.00	-1.4	1,010	-0.14%
2022/02/18	0.4	806.00	0	0.00	808.00	0.4	999	0.04%
2022/02/16	0	0.00	1	765.00	751.00	-1	999	-0.10%
2022/02/15	1	725.00	0	0.00	723.00	1	1,004	0.10%
2022/02/14	0.1	745.00	2	736.00	714.00	-2	1,020	-0.19%
2022/02/11	2	771.00	3	772.00	771.00	-1	1,008	-0.10%
2022/02/10	2	785.00	2	791.50	783.00	0	1,004	0.00%
2022/02/09	0.2	810.00	1.2	796.00	810.00	-1.1	997	-0.11%
2022/02/08	1	781.00	0.1	799.00	772.00	1	990	0.10%
2022/02/07	2.9	792.03	3	776.00	809.00	-0.1	991	-0.01%
2022/01/26	2.5	813.49	3	822.00	814.00	-0.6	955	-0.06%
2022/01/25	2.1	901.53	0	0.00	864.00	2.1	932	0.23%
2022/01/24	1	951.62	1.1	959.09	960.00	-0.1	913	-0.01%
2022/01/21	1.2	983.33	1	970.00	971.00	0.2	908	0.02%
2022/01/20	1	970.00	1	952.00	983.00	0	879	0.00%
2022/01/19	3	878.33	1	890.00	894.00	2	845	0.24%
2022/01/18	0	0.00	2	882.00	864.00	-2	841	-0.24%
2022/01/17	1	829.00	0	0.00	864.00	1	833	0.12%
2022/01/14	1.1	779.18	2	796.00	800.00	-0.9	828	-0.11%
2022/01/13	2	784.00	6	797.33	800.00	-4	819	-0.49%