智擎 (4162)-華南永昌-忠孝券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
93.8
漲跌
▼2.4
漲幅
-2.49%
成交量
846張
產業
上櫃生技醫療類股
303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

智擎 (4162)籌碼相關－華南永昌-忠孝券商分點個股進出

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

華南永昌-忠孝券商分點個股進出
華南永昌-忠孝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	0	0.00	0.1	97.60	96.50	-0.1	1,018	-0.01%
2024/11/18	0.1	96.60	0	0.00	96.50	0.1	1,010	0.01%
2024/11/13	1	106.00	2	106.00	106.50	-1	946	-0.11%
2024/11/12	2	103.00	0	0.00	104.00	2	916	0.22%
2024/11/05	2	101.00	4	106.25	106.00	-2	782	-0.26%
2024/11/01	0	0.00	4	107.00	105.00	-4	730	-0.55%
2024/10/29	0	0.00	0.1	101.00	100.50	-0.1	604	-0.02%
2024/10/28	0	0.00	0.1	101.00	102.00	-0.1	576	-0.02%
2024/10/24	3	99.27	0.2	98.80	98.30	2.8	494	0.57%
2024/10/18	0	0.00	0	88.80	86.80	0	450	0.00%
2024/10/04	0	88.70	0	0.00	88.70	0	541	0.00%
2024/09/20	0	0.00	0.1	88.20	87.40	-0.1	644	-0.02%
2024/08/30	0.1	86.78	0	0.00	87.60	0.1	726	0.01%
2024/08/20	0	0.00	0.1	86.20	85.80	-0.1	742	-0.01%
2024/08/14	0.1	84.50	1	84.00	83.60	-0.9	755	-0.12%
2024/08/08	0	0.00	0.1	86.90	85.40	-0.1	799	-0.01%
2024/08/07	0	0.00	1	86.70	86.70	-1	794	-0.13%
2024/08/06	0.1	81.00	2	84.30	80.80	-1.9	783	-0.24%
2024/08/01	0	0.00	0.1	94.70	94.50	-0.1	736	-0.01%
2024/07/30	0.1	92.50	0	0.00	93.60	0.1	736	0.01%
2024/07/22	0	0.00	1	92.00	92.00	-1	718	-0.14%
2024/07/19	1	100.00	0	0.00	94.20	1	708	0.14%
2024/07/18	0	0.00	1	99.40	99.40	-1	676	-0.15%
2024/07/17	0	0.00	1	98.00	98.20	-1	658	-0.15%
2024/07/15	1	99.30	0	0.00	98.40	1	663	0.15%
2024/07/08	0	0.00	1	100.50	100.50	-1	655	-0.15%
2024/07/03	0.1	97.70	0	0.00	96.70	0.1	628	0.02%
2024/07/02	1	98.00	1	97.80	97.80	0	623	0.00%
2024/06/28	1	97.30	0	0.00	97.50	1	581	0.17%
2024/06/27	3	97.97	0	0.00	95.70	3	582	0.51%
2024/06/26	0	0.00	0.2	96.80	97.60	-0.2	576	-0.03%
2024/06/25	0.1	93.10	0	0.00	94.30	0.1	568	0.02%
2024/06/24	1	93.80	0	0.00	93.20	1	589	0.17%
2024/06/18	0.1	96.10	0	0.00	95.40	0.1	633	0.02%
2024/06/13	0	0.00	0.1	96.60	96.90	-0.1	651	-0.02%
2024/05/27	0.1	91.20	0	0.00	91.70	0.1	776	0.01%
2024/05/17	0	0.00	0.1	98.80	97.90	-0.1	872	-0.01%
2024/04/17	0.1	92.60	0	0.00	92.60	0.1	1,541	0.01%
2024/04/02	0	0.00	5	99.40	98.90	-5	1,780	-0.28%
2024/03/27	1	99.60	0	0.00	99.70	1	1,828	0.05%
2024/03/25	0	0.00	0.1	101.00	101.00	-0.1	1,816	-0.01%
2024/03/13	2	94.10	2	92.40	92.40	0	1,896	0.00%
2024/03/08	2	97.20	3	95.60	95.10	-1	1,924	-0.05%
2024/03/07	1	96.00	1	98.50	99.30	0	1,930	0.00%
2024/03/06	0.1	98.80	0	0.00	98.10	0.1	1,937	0.01%
2024/02/26	1	104.50	0	0.00	104.50	1	1,990	0.05%
2024/02/23	0	0.00	2	101.50	101.00	-2	1,981	-0.10%
2024/02/21	5	103.00	0	0.00	101.50	5	2,043	0.24%
2024/02/20	2	100.00	2	102.00	101.50	0	2,058	0.00%
2024/02/19	0.1	102.00	0	0.00	101.50	0.1	2,075	0.00%
2024/02/15	0	0.00	1.3	112.58	110.50	-1.3	2,060	-0.06%
2024/02/05	0	0.00	0	105.00	106.50	0	2,024	0.00%
2024/01/29	1	108.50	0	0.00	106.00	1	2,760	0.04%
2024/01/26	1	107.50	0.2	109.75	108.50	0.8	2,838	0.03%
2024/01/25	2	102.00	0	0.00	105.00	2	2,782	0.07%
2024/01/18	0.1	98.90	0	0.00	98.50	0.1	3,814	0.00%
2024/01/17	0	0.00	2	98.50	98.30	-2	4,079	-0.05%
2024/01/03	8	108.50	8	110.13	106.00	0	4,625	0.00%
2023/12/28	0	0.00	1	106.00	104.00	-1	4,524	-0.02%
2023/12/27	0	0.00	2	106.25	105.00	-2	4,516	-0.04%
2023/12/25	3	105.00	0	0.00	105.00	3	4,477	0.07%
2023/12/08	0	0.00	1	101.50	99.40	-1	4,356	-0.02%
2023/12/05	0.3	102.17	0	0.00	101.50	0.3	4,321	0.01%
2023/11/27	0	0.00	1	106.50	103.00	-1	4,236	-0.02%
2023/11/20	0.1	103.00	0	0.00	102.00	0.1	4,063	0.00%
2023/11/16	1	104.00	0	0.00	102.50	1	4,013	0.02%
2023/11/14	0	0.00	1	105.00	103.00	-1	3,965	-0.03%
2023/11/13	0	0.00	2	106.00	106.50	-2	3,934	-0.05%
2023/11/10	1	110.00	4	112.00	106.50	-3	3,926	-0.08%
2023/11/09	4	112.63	1	112.50	111.00	3	3,726	0.08%
2023/11/08	6	110.67	5	110.10	112.50	1	3,665	0.03%
2023/11/07	9	121.00	6.1	118.54	114.00	2.9	3,538	0.08%
2023/11/06	0	0.00	1	114.50	115.50	-1	3,216	-0.03%
2023/11/03	1	115.00	0	0.00	112.00	1	3,144	0.03%
2023/11/02	2	112.00	3	113.00	114.00	-1	3,014	-0.03%
2023/11/01	2	114.00	1	116.00	114.50	1	2,887	0.03%
2023/10/31	7	115.50	10	114.90	113.50	-3	2,729	-0.11%
2023/10/30	8	116.88	2	117.75	116.00	6	2,559	0.23%
2023/10/27	1	114.50	3.5	116.42	118.00	-2.5	2,229	-0.11%
2023/10/26	3	109.33	2	111.50	107.50	1	2,001	0.05%
2023/10/25	3	111.67	1	111.00	111.50	2	1,802	0.11%
2023/10/24	5	106.20	21.1	104.07	110.00	-16.1	1,545	-1.04%
2023/10/23	1	100.00	0.1	99.20	100.00	0.9	1,117	0.08%
2023/10/16	1	94.20	1	92.50	91.20	0	1,008	0.00%
2023/10/13	0	0.00	1	97.00	92.90	-1	1,010	-0.10%
2023/10/12	2	95.40	1	94.90	95.00	1	985	0.10%
2023/10/11	4	93.58	3.1	94.19	95.20	0.9	989	0.09%
2023/09/22	0	0.00	1	86.90	86.60	-1	1,049	-0.10%
2023/09/15	1	86.00	0	0.00	86.50	1	1,033	0.10%
2023/09/12	0	0.00	0	84.10	83.50	0	1,050	0.00%
2023/08/31	0	0.00	2	86.10	86.90	-2	1,028	-0.19%
2023/08/21	1	86.20	0	0.00	86.10	1	1,072	0.09%
2023/08/16	1	86.30	0	0.00	87.00	1	1,094	0.09%
2023/08/14	0	0.00	1	81.70	81.30	-1	1,056	-0.09%
2023/08/09	0	0.00	6	85.00	84.90	-6	1,090	-0.55%
2023/08/07	0.1	84.30	0	0.00	85.70	0.1	1,116	0.01%
2023/07/21	0.1	87.80	0	0.00	87.10	0.1	1,167	0.01%
2023/07/12	3	86.00	0	0.00	86.00	3	1,273	0.24%
2023/07/11	3	88.10	0	0.00	87.80	3	1,273	0.24%
2023/07/10	1	93.80	0	0.00	92.00	1	1,244	0.08%
2023/07/06	0	96.95	0	0.00	94.80	0	1,248	0.00%
2023/06/30	2	97.05	0	0.00	97.50	2	1,342	0.15%
2023/06/28	0	0.00	3	95.40	95.90	-3	1,381	-0.22%
2023/06/26	0	0.00	1	93.40	93.30	-1	1,469	-0.07%
2023/06/14	2	93.30	0	0.00	93.10	2	1,568	0.13%
2023/06/12	5	94.20	0	0.00	94.20	5	1,621	0.31%
2023/06/02	2	94.65	0	0.00	93.40	2	1,833	0.11%
2023/06/01	0.1	93.90	0	0.00	93.70	0.1	1,841	0.01%
2023/05/24	2	98.90	0	0.00	96.30	2	1,949	0.10%
2023/05/22	0	0.00	0	95.00	95.30	0	1,968	0.00%
2023/05/18	0	95.00	0	0.00	94.80	0	2,024	0.00%
2023/05/05	0	0.00	0	103.50	101.50	0	2,632	0.00%
2023/05/02	0	0.00	0	99.70	100.50	0	2,809	0.00%
2023/04/28	0.4	97.90	0	0.00	97.90	0.4	2,872	0.01%
2023/04/21	0.2	99.50	2	99.10	98.20	-1.8	3,315	-0.05%
2023/04/20	1	108.00	0	0.00	103.50	1	3,315	0.03%
2023/04/18	0.1	106.00	2	104.50	105.00	-1.9	3,402	-0.06%
2023/04/14	0	0.00	0.2	107.00	106.00	-0.2	3,733	-0.01%
2023/04/07	1	111.00	1	112.00	111.50	0	4,351	0.00%
2023/04/06	2	110.25	2	112.00	110.00	0	4,621	0.00%
2023/03/31	0.1	108.00	0	0.00	108.00	0.1	4,746	0.00%
2023/03/30	3	109.83	0	0.00	109.50	3	4,884	0.06%
2023/03/29	0	0.00	3	110.83	111.00	-3	4,941	-0.06%
2023/03/28	2.1	108.24	1	107.50	107.00	1.1	5,010	0.02%
2023/03/27	1.1	113.05	1	113.00	112.50	0.1	5,058	0.00%
2023/03/24	1	113.50	1	114.00	113.00	0	5,137	0.00%
2023/03/23	2	105.50	0	0.00	104.00	2	5,183	0.04%
2023/03/22	0.1	105.50	0	0.00	105.50	0.1	5,420	0.00%
2023/03/21	0.1	105.00	2	105.00	105.00	-1.9	5,597	-0.03%
2023/03/20	0	105.00	0	0.00	104.50	0	5,713	0.00%
2023/03/17	0.2	103.50	3	104.67	105.00	-2.8	5,849	-0.05%
2023/03/16	1	107.00	0	0.00	103.00	1	6,010	0.02%
2023/03/15	1	108.00	0	0.00	108.50	1	6,188	0.02%
2023/03/14	2	108.50	2	107.75	107.00	0	6,477	0.00%
2023/03/10	0	0.00	15	105.00	105.50	-15	6,961	-0.22%
2023/03/09	0.1	109.00	0	0.00	108.00	0.1	7,442	0.00%
2023/03/08	0.3	111.00	0	0.00	110.00	0.3	7,646	0.00%
2023/03/07	2	115.75	0	0.00	113.00	2	7,812	0.03%
2023/03/06	0	0.00	1	116.50	116.00	-1	8,038	-0.01%
2023/03/02	0.1	114.00	0	0.00	115.00	0.1	8,561	0.00%
2023/02/24	0.1	115.50	0	0.00	114.50	0.1	9,333	0.00%
2023/02/23	0.2	117.00	0	0.00	116.50	0.2	9,673	0.00%
2023/02/22	2	116.00	2	117.50	115.50	0	9,912	0.00%
2023/02/17	0	0.00	3	119.50	120.50	-3	10,652	-0.03%
2023/02/16	0.1	115.50	0	0.00	118.00	0.1	11,041	0.00%
2023/02/14	2.1	115.51	2	115.50	116.50	0.1	11,330	0.00%
2023/02/13	1	115.50	1	117.00	115.00	0	11,495	0.00%
2023/02/10	3	118.50	1.3	120.50	116.50	1.7	11,668	0.01%
2023/02/09	8.2	123.44	9	124.33	121.00	-0.8	11,688	-0.01%
2023/02/08	8.4	121.64	10	121.60	123.00	-1.6	11,638	-0.01%
2023/02/07	3	120.83	1	120.50	121.00	2	11,670	0.02%
2023/02/06	6	122.83	0.1	122.00	121.50	5.9	11,669	0.05%
2023/02/03	1.6	119.02	1	121.00	119.00	0.6	11,657	0.00%
2023/02/02	0	0.00	1	115.50	119.00	-1	11,675	-0.01%
2023/02/01	1	113.50	0	0.00	114.50	1	11,803	0.01%
2023/01/30	18	114.17	3	113.00	112.00	15	11,924	0.13%
2023/01/17	0.1	112.50	0	0.00	112.00	0.1	11,965	0.00%
2023/01/16	1	113.50	1	114.00	114.00	0	11,956	0.00%
2023/01/13	2	117.50	2	117.00	117.00	0	11,920	0.00%
2023/01/12	0	0.00	3	119.00	116.00	-3	11,956	-0.03%
2023/01/11	1	128.50	11	126.59	122.50	-10	11,929	-0.08%
2023/01/10	1	130.00	15	127.50	128.00	-14	11,953	-0.12%
2023/01/09	25	129.00	0	0.00	128.50	25	12,071	0.21%
2023/01/06	1	128.00	0	0.00	125.50	1	12,121	0.01%
2023/01/05	4	127.63	1	128.50	126.00	3	12,308	0.02%
2023/01/04	8	131.75	18	131.75	131.50	-10	12,352	-0.08%
2023/01/03	0	0.00	5	126.50	128.00	-5	12,332	-0.04%
2022/12/30	1	126.00	1	125.00	125.00	0	12,404	0.00%
2022/12/29	1	122.00	0	0.00	125.00	1	12,503	0.01%
2022/12/27	0	0.00	11	124.45	126.00	-11	12,773	-0.09%
2022/12/26	40	125.63	15	126.00	123.50	25	12,916	0.19%
2022/12/22	1	122.50	0	117.00	121.00	1	13,302	0.01%
2022/12/15	0	0.00	10	122.50	121.50	-10	14,916	-0.07%
2022/12/14	5	124.50	0	0.00	125.50	5	15,006	0.03%
2022/12/13	0	0.00	2	129.25	124.00	-2	14,922	-0.01%
2022/12/12	4	126.50	12	123.25	126.00	-8	15,033	-0.05%
2022/12/09	10	127.50	37	125.19	126.00	-27	15,054	-0.18%
2022/12/08	5	130.00	1	127.00	126.50	4	15,116	0.03%
2022/12/07	1	139.00	60	137.70	133.00	-59	15,242	-0.39%
2022/12/06	0	0.00	15	141.90	137.50	-15	15,318	-0.10%
2022/12/05	4.4	145.90	12	141.71	146.00	-7.7	15,276	-0.05%
2022/12/02	2.2	143.60	0	0.00	140.50	2.2	15,297	0.01%
2022/12/01	14.5	141.22	32	139.50	145.50	-17.5	15,224	-0.11%
2022/11/30	11	139.00	3	139.50	139.00	8	15,098	0.05%
2022/11/25	1	133.00	10	139.00	133.00	-9	15,609	-0.06%
2022/11/24	3	137.17	14	137.93	138.50	-11	15,786	-0.07%
2022/11/23	3	139.00	4	139.00	139.00	-1	15,790	-0.01%
2022/11/22	1	142.00	3	138.83	133.00	-2	15,724	-0.01%
2022/11/21	5	138.70	6	136.83	140.00	-1	15,677	-0.01%
2022/11/18	6	131.92	12	132.21	132.00	-6	16,016	-0.04%
2022/11/17	5	131.50	0	0.00	129.00	5	16,067	0.03%
2022/11/16	3	129.50	3	130.50	127.50	0	16,387	0.00%
2022/11/14	3	125.00	9	123.72	125.50	-6	16,146	-0.04%
2022/11/11	20	121.75	23	121.54	123.50	-3	15,907	-0.02%
2022/11/10	2	112.50	0	0.00	112.50	2	15,655	0.01%
2022/11/09	11	104.00	0	0.00	102.50	11	15,721	0.07%
2022/11/08	10	105.35	10	106.10	103.50	0	15,558	0.00%
2022/11/07	1	98.50	0	0.00	98.30	1	15,366	0.01%
2022/11/04	16	97.23	0	0.00	95.70	16	15,294	0.10%
2022/10/31	1	91.60	1	92.30	94.80	0	15,243	0.00%
2022/10/28	15	99.60	20	98.80	90.90	-5	15,161	-0.03%
2022/10/27	22	97.68	2	96.80	98.10	20	15,131	0.13%
2022/10/25	0	0.00	2	94.20	94.00	-2	15,137	-0.01%
2022/10/21	1	99.50	1	97.00	97.00	0	15,130	0.00%
2022/10/19	2	106.25	0	0.00	103.00	2	15,390	0.01%
2022/10/12	2	107.00	2	102.75	107.00	0	15,437	0.00%
2022/10/11	0	104.00	0	0.00	106.50	0	15,317	0.00%
2022/10/07	1	110.50	1	111.50	111.00	0	15,252	0.00%
2022/10/05	0	0.00	0	109.50	108.50	0	15,330	0.00%
2022/10/04	10	110.00	10	109.50	109.50	0	15,561	0.00%
2022/10/03	16	111.00	21	108.81	107.50	-5	15,465	-0.03%
2022/09/30	2	115.50	37.1	113.37	118.00	-35.1	15,151	-0.23%
2022/09/29	3	116.00	3	119.00	117.00	0	15,015	0.00%
2022/09/27	5	123.30	3	126.00	126.50	2	14,448	0.01%
2022/09/26	1	126.00	3	126.67	128.00	-2	14,123	-0.01%
2022/09/23	4	140.00	4	141.38	128.50	0	13,976	0.00%
2022/09/22	24	132.50	25	134.60	141.50	-1	13,628	-0.01%
2022/09/21	3	128.50	3	129.00	129.00	0	13,306	0.00%
2022/09/20	2	129.00	1	130.50	127.50	1	13,189	0.01%
2022/09/19	0	0.00	2	130.00	129.00	-2	13,139	-0.02%
2022/09/16	1	133.00	30	133.50	136.00	-29	13,015	-0.22%
2022/09/15	36	137.00	6	137.75	133.00	30	13,148	0.23%
2022/09/14	6	137.83	11	137.86	136.00	-5	13,158	-0.04%
2022/09/13	3	141.00	24	139.48	136.00	-21	12,977	-0.16%
2022/09/12	24	138.44	14.1	136.62	138.00	9.9	12,917	0.08%
2022/09/08	34	135.40	3	133.00	137.50	31	12,752	0.24%
2022/09/07	4	130.50	18	131.06	132.50	-14	12,521	-0.11%
2022/09/06	60	128.34	2	130.25	131.00	58	12,350	0.47%
2022/09/05	14	136.43	5.4	137.69	135.50	8.6	11,997	0.07%
2022/09/02	36.4	135.71	0.2	134.50	135.00	36.2	11,796	0.31%
2022/09/01	14	133.64	4	136.75	135.00	10	11,582	0.09%
2022/08/31	1	129.50	29	129.19	128.00	-28	11,057	-0.25%
2022/08/30	9	129.00	2	127.25	127.00	7	10,604	0.07%
2022/08/29	2	127.00	2	125.00	125.50	0	10,338	0.00%
2022/08/25	9	128.00	5	126.80	126.00	4	9,671	0.04%
2022/08/24	26	118.88	5	119.80	127.00	21	8,980	0.23%
2022/08/23	52	117.64	81	116.10	115.50	-29	8,671	-0.33%
2022/08/22	14	110.61	0	0.00	115.50	14	8,082	0.17%
2022/08/19	2	105.00	0	0.00	105.00	2	7,963	0.03%
2022/08/18	1	96.20	1	97.10	101.00	0	7,753	0.00%
2022/08/16	1	91.00	1	91.70	91.70	0	7,495	0.00%
2022/08/08	1	81.20	0	0.00	81.60	1	7,277	0.01%
2022/08/05	21	84.40	21	84.27	83.10	0	7,233	0.00%
2022/08/02	0	0.00	26	101.94	99.30	-26	6,986	-0.37%
2022/08/01	25	104.20	0	0.00	103.00	25	6,882	0.36%
2022/07/29	21	99.83	0	0.00	99.50	21	6,779	0.31%
2022/07/27	15	99.87	5	102.00	98.20	10	6,671	0.15%
2022/07/26	13	98.82	7	98.97	97.20	6	6,423	0.09%
2022/07/25	4	97.55	21	98.81	98.20	-17	6,342	-0.27%
2022/07/22	4	96.68	4	96.85	96.50	0	6,095	0.00%
2022/07/21	10	91.37	1	91.90	92.70	9	5,955	0.15%
2022/07/20	5	92.80	0	0.00	91.10	5	5,939	0.08%
2022/07/19	15	95.05	0	0.00	93.80	15	5,865	0.26%
2022/07/13	0	0.00	5	96.24	94.60	-5	5,583	-0.09%
2022/07/12	0	0.00	5	92.30	89.60	-5	5,517	-0.09%
2022/07/11	1	88.90	1	90.30	94.90	0	5,359	0.00%
2022/07/06	0	0.00	2	89.80	89.70	-2	5,123	-0.04%
2022/07/05	2	89.50	0	0.00	89.50	2	5,001	0.04%
2022/06/30	40	89.59	40	89.10	88.10	0	4,743	0.00%
2022/06/24	0	0.00	31	87.02	88.70	-31	4,994	-0.62%
2022/06/23	31	88.55	4	88.00	88.80	27	4,925	0.55%
2022/06/22	3	86.17	1	86.80	86.10	2	4,738	0.04%
2022/06/21	1	83.50	2	83.30	84.00	-1	4,679	-0.02%
2022/06/20	5	82.58	105	81.83	81.50	-100	4,778	-2.09%	大賣/
2022/06/17	102	79.73	0	0.00	80.00	102	4,725	2.16%	大買/鉅額交易
2022/06/15	1	77.50	0	0.00	76.60	1	4,789	0.02%
2022/06/10	2	77.90	2	77.60	77.80	0	4,921	0.00%
2022/06/09	1	74.20	0	0.00	74.70	1	4,887	0.02%
2022/06/06	0	0.00	1	70.40	71.40	-1	5,477	-0.02%
2022/06/02	0	0.00	0.3	71.70	71.10	-0.3	5,579	-0.01%
2022/05/19	0	0.00	1	75.70	75.70	-1	6,463	-0.02%
2022/05/16	1	78.00	0	0.00	77.30	1	6,408	0.02%
2022/05/13	0	0.00	1	77.30	77.30	-1	6,402	-0.02%
2022/04/26	0	0.00	0	86.80	82.00	0	5,841	0.00%
2022/04/20	2	84.70	0	0.00	84.80	2	5,557	0.04%
2022/04/19	8	87.83	15	87.44	87.10	-7	5,498	-0.13%
2022/04/18	35	89.77	24	91.63	89.10	11	5,412	0.20%
2022/04/15	25.1	85.82	29	86.76	87.80	-3.9	5,216	-0.08%
2022/04/11	8	80.50	0.2	79.50	79.40	7.8	4,768	0.16%
2022/04/08	0	81.70	0	0.00	82.30	0	4,745	0.00%
2022/04/07	0	81.30	17	80.98	80.70	-17	4,824	-0.35%
2022/04/01	1	91.00	3	85.90	85.90	-2	4,732	-0.04%
2022/03/31	3	90.63	0	0.00	89.60	3	4,496	0.07%
2022/03/30	0	0.00	3	100.00	98.20	-3	4,203	-0.07%
2022/03/29	12	100.29	72	99.45	99.80	-60	4,081	-1.47%
2022/03/28	26.2	94.60	33	98.53	94.60	-6.8	3,854	-0.18%
2022/03/25	5	100.02	12	100.08	97.00	-7	3,748	-0.19%
2022/03/24	6.2	100.42	50	100.86	98.10	-43.9	3,661	-1.20%
2022/03/23	124.3	97.71	10	98.32	99.60	114.3	3,503	3.26%	大買/鉅額交易
2022/03/22	7	94.96	10	94.02	94.20	-3	3,278	-0.09%
2022/03/18	9	92.02	6	91.53	93.00	3	3,007	0.10%
2022/03/17	0	0.00	21	88.11	91.80	-21	2,904	-0.72%
2022/03/16	2	84.60	2	84.35	84.50	0	2,733	0.00%
2022/03/15	0	0.00	17	82.28	81.60	-17	2,631	-0.65%
2022/03/14	5	81.00	5	81.30	81.00	0	2,527	0.00%
2022/03/11	27	82.31	25	81.76	81.20	2	2,459	0.08%
2022/03/10	54.1	92.95	15	87.72	88.00	39.1	2,301	1.70%
2022/03/08	0.1	80.90	6	80.63	80.10	-5.9	1,852	-0.32%
2022/03/07	1.1	86.98	47	84.86	85.00	-45.9	1,753	-2.62%
2022/03/04	2	91.60	1	88.40	89.10	1	1,673	0.06%
2022/03/03	24	89.23	11	85.95	89.50	13	1,559	0.83%
2022/03/02	59	83.30	10	83.07	85.20	49	1,389	3.53%
2022/03/01	9	78.07	8	77.83	78.00	1	1,175	0.09%
2022/02/25	0	0.00	2	79.70	77.90	-2	1,116	-0.18%
2022/02/24	1	75.20	7	74.41	73.60	-6	1,005	-0.60%
2022/02/23	7	73.16	0	0.00	73.20	7	912	0.77%
2022/02/15	0	66.80	0	0.00	67.60	0	823	0.00%
2022/01/21	0	0.00	0	63.60	63.10	0	780	0.00%
2022/01/07	0	0.00	0	68.70	66.60	0	742	0.00%
2022/01/06	0	68.50	0	69.00	68.70	0	735	0.00%
2022/01/04	0	0.00	0	69.70	70.00	0	715	0.00%
2022/01/03	0	0.00	1	71.60	70.30	-1	709	-0.14%
2021/12/30	1	73.80	0	0.00	72.60	1	686	0.15%
2021/12/28	0	64.80	0	0.00	65.00	0	486	0.00%
2021/12/27	0	64.80	0	0.00	64.40	0	483	0.00%
2021/12/21	0	63.90	0	0.00	63.30	0	479	0.00%
2021/12/02	0	0.00	6	60.50	63.60	-6	402	-1.49%
2021/12/01	6	60.47	0	0.00	60.40	6	371	1.61%
2021/11/05	0	58.20	0	0.00	58.20	0	298	0.00%
2021/10/18	0	57.00	0	0.00	57.30	0	332	0.00%
2021/09/01	0	62.60	0	0.00	62.00	0	453	0.00%
2021/08/31	0	62.20	0	0.00	61.80	0	457	0.00%
2021/08/20	0	58.80	0	0.00	58.50	0	543	0.00%
2021/08/03	1	64.10	0	0.00	64.30	1	643	0.16%
2021/07/12	0	0.00	5	67.10	66.00	-5	824	-0.61%
2021/07/09	6	67.60	2	67.40	68.10	4	822	0.49%
2021/07/08	1	65.30	0	64.50	65.30	1	836	0.12%
2021/07/05	0	65.70	0	64.60	65.00	0	1,103	0.00%
2021/06/01	1	68.10	1	68.30	69.00	0	1,496	0.00%
2021/05/28	5	66.96	0	0.00	66.10	5	1,488	0.34%
2021/05/13	2	63.45	2	63.85	63.50	0	1,896	0.00%
2021/04/19	0	73.00	0	0.00	72.30	0	1,732	0.00%
2021/04/14	1	77.00	2	76.75	74.70	-1	1,694	-0.06%
2021/04/13	1	81.40	12	80.48	75.40	-11	1,655	-0.66%
2021/04/12	9	79.19	1	77.20	81.80	8	1,530	0.52%
2021/04/09	3	74.30	2	75.50	74.40	1	1,445	0.07%
2021/04/06	1	73.00	1	72.70	72.60	0	1,390	0.00%
2021/04/01	3	71.90	0	0.00	72.30	3	1,382	0.22%
2021/03/22	0	0.00	1	74.00	71.30	-1	1,210	-0.08%
2021/03/19	15	74.30	15	73.10	74.00	0	1,188	0.00%
2021/03/08	0	69.90	0	0.00	71.40	0	1,066	0.00%
2021/02/26	1	75.20	0	0.00	76.10	1	964	0.10%
2021/02/24	16	70.82	18	70.81	69.60	-2	771	-0.26%
2021/02/22	2	60.90	0	0.00	60.90	2	564	0.35%
2021/01/29	0	49.15	0	0.00	48.60	0	541	0.00%
2021/01/21	0	0.00	0.2	50.40	49.65	-0.2	531	-0.04%
2021/01/18	1	54.60	3	54.03	52.70	-2	519	-0.39%
2021/01/15	2	53.70	0	0.00	54.50	2	507	0.39%
2021/01/13	0	54.60	0	0.00	53.70	0	486	0.00%
2021/01/12	0	55.80	0	0.00	54.10	0	482	0.00%
2021/01/04	0	58.00	0	0.00	57.90	0	494	0.00%
2020/12/28	0	63.00	0	0.00	59.10	0	468	0.00%
2020/12/21	0	0.00	1	60.20	60.30	-1	471	-0.21%
2020/12/18	0	0.00	0.4	58.60	58.80	-0.4	476	-0.09%
2020/11/05	0	0.00	0.2	55.82	56.60	-0.2	512	-0.04%
2020/09/10	0	69.40	0	0.00	69.40	0	2,296	0.00%
2020/09/09	1	69.30	0	0.00	70.00	1	2,419	0.04%
2020/08/07	0	77.30	0	0.00	76.80	0	3,640	0.00%
2020/08/06	3	77.93	0	0.00	75.60	3	3,625	0.08%
2020/08/05	0	0.00	2	76.80	76.90	-2	3,618	-0.06%
2020/08/03	2	74.40	0	0.00	73.90	2	3,607	0.06%
2020/07/17	10	74.49	10	74.00	74.10	0	3,535	0.00%
2020/07/16	0	0.00	2	83.00	82.20	-2	3,461	-0.06%
2020/07/14	0	0.00	1	84.50	82.20	-1	3,422	-0.03%
2020/07/13	1	87.90	0	0.00	87.20	1	3,386	0.03%
2020/07/10	0	0.00	3	81.17	84.00	-3	3,259	-0.09%
2020/07/09	7	84.67	2	84.60	83.50	5	3,161	0.16%
2020/07/01	0	0.00	1	79.00	80.60	-1	2,680	-0.04%
2020/06/24	0	0.00	3	77.20	78.20	-3	2,616	-0.11%
2020/06/22	2	80.20	0	0.00	78.70	2	2,505	0.08%
2020/06/19	2	80.30	0	0.00	79.50	2	2,484	0.08%
2020/06/18	2	83.00	6	84.00	82.70	-4	2,440	-0.16%
2020/06/17	2	76.95	5	75.36	78.10	-3	2,272	-0.13%
2020/06/16	2	73.95	0	0.00	74.40	2	2,197	0.09%
2020/06/15	2	72.90	0	0.00	75.60	2	2,101	0.10%
2020/06/12	1	68.60	0	0.00	68.80	1	2,036	0.05%
2020/06/09	1	75.50	2	75.40	74.80	-1	1,958	-0.05%
2020/06/08	4	75.80	4	76.30	74.70	0	1,924	0.00%
2020/06/05	5	77.28	0	0.00	78.10	5	1,865	0.27%
2020/06/04	6	69.52	6	72.77	74.60	0	1,735	0.00%
2020/06/01	0	0.00	8	74.46	75.50	-8	1,543	-0.52%
2020/05/29	5	72.24	1	73.50	72.30	4	1,371	0.29%
2020/05/28	4	69.45	5	68.00	66.90	-1	1,205	-0.08%
2020/05/27	7	67.34	0	0.00	67.40	7	1,119	0.63%
2020/04/27	0	51.00	0	0.00	51.30	0	1,028	0.00%
2020/04/17	0	50.40	0	0.00	50.10	0	996	0.00%
2020/04/15	0	49.00	0	0.00	49.00	0	965	0.00%
2020/04/14	0	48.15	0	0.00	48.15	0	961	0.00%
2020/03/30	0	42.10	0	0.00	42.10	0	882	0.00%
2020/03/27	0	43.85	0	0.00	43.85	0	871	0.00%
2020/03/25	0	39.95	0	0.00	39.60	0	837	0.00%
2020/03/19	0	33.30	0	0.00	33.30	0	785	0.00%
2020/03/18	2	40.08	2	39.20	37.00	0	764	0.00%
2020/03/17	0	0.00	2	41.00	39.95	-2	753	-0.27%
2020/03/16	0	0.00	2	46.70	44.35	-2	729	-0.27%
2020/03/12	4	53.87	8	53.05	50.50	-4	701	-0.57%
2020/03/11	0	56.10	0	0.00	56.10	0	681	0.00%
2020/03/10	2	57.25	2	57.35	57.60	0	679	0.00%
2020/03/09	0	59.20	0	0.00	59.20	0	668	0.00%
2020/03/06	1	61.80	0	0.00	61.60	1	662	0.15%
2020/03/05	1	61.70	0	0.00	62.20	1	658	0.15%
2020/03/03	0	60.70	0	0.00	61.10	0	665	0.00%
2020/03/02	0	60.20	2	60.30	60.60	-2	661	-0.30%
2020/02/27	2	61.25	4	60.90	61.20	-2	656	-0.30%
2020/02/25	0	0.00	7	62.00	61.90	-7	655	-1.07%
2020/02/21	9	65.52	0	0.00	65.20	9	634	1.42%
2020/02/20	2	66.40	0	0.00	66.80	2	622	0.32%
2020/02/19	3	66.53	0	0.00	68.50	3	600	0.50%
2020/02/11	0	0.00	1	54.10	55.00	-1	409	-0.24%
2020/02/10	0	0.00	0.3	53.60	53.10	-0.3	410	-0.07%
2019/12/11	0	0.00	2	68.60	68.60	-2	483	-0.41%
2019/11/29	0	0.00	1	70.80	70.20	-1	587	-0.17%
2019/11/28	0	0.00	1	71.30	71.50	-1	597	-0.17%
2019/11/25	1	70.00	0	0.00	70.00	1	664	0.15%
2019/11/15	1	69.00	0	0.00	69.50	1	738	0.14%
2019/11/14	1	68.60	1	68.90	67.50	0	769	0.00%
2019/11/04	0	0.00	1	75.90	75.90	-1	967	-0.10%
2019/10/30	2	74.10	0	0.00	73.70	2	970	0.21%
2019/10/29	1	72.30	0	0.00	72.00	1	971	0.10%
2019/09/11	0	0.00	1	78.00	78.50	-1	1,015	-0.10%
2019/09/06	1	75.40	0	0.00	75.10	1	971	0.10%
2019/09/05	6	77.40	8	76.80	76.60	-2	964	-0.21%
2019/08/28	1	72.40	0	0.00	72.60	1	880	0.11%
2019/08/27	1	73.70	0	0.00	73.30	1	874	0.11%
2019/08/07	0	0.00	1.2	71.97	69.10	-1.2	619	-0.19%
2019/07/26	1	89.50	0	0.00	89.50	1	525	0.19%
2019/07/09	0	0.00	3	90.50	90.60	-3	486	-0.62%
2019/07/03	3	92.00	0	0.00	91.00	3	534	0.56%
2019/06/18	0	0.00	17	89.00	88.90	-17	540	-3.15%
2019/06/17	0	0.00	5	88.60	89.70	-5	547	-0.91%
2019/06/13	0	0.00	5	93.00	92.10	-5	547	-0.91%
2019/06/10	0	89.20	0	0.00	89.20	0	550	0.00%
2019/06/05	0	88.20	0	0.00	88.30	0	579	0.00%
2019/06/04	0	0.00	2	88.40	88.30	-2	601	-0.33%
2019/05/24	0	0.00	20	88.10	87.80	-20	795	-2.51%
2019/05/20	0	91.80	8	92.30	91.80	-8	799	-1.00%
2019/05/08	0	104.00	0	0.00	104.00	0	801	0.00%
2019/05/07	0	103.50	0	0.00	104.00	0	801	0.00%
2019/05/06	0	103.50	0	0.00	103.50	0	803	0.00%
2019/05/03	0	106.00	0	0.00	107.00	0	802	0.00%
2019/05/02	0	106.00	0	0.00	106.00	0	807	0.00%
2019/04/30	0	106.00	0	0.00	106.50	0	806	0.00%
2019/04/29	0	105.50	0	0.00	105.00	0	803	0.00%
2019/04/25	0	108.50	0	0.00	109.00	0	802	0.00%
2019/04/10	0	114.00	0	0.00	114.00	0	831	0.00%
2019/04/08	0	0.00	1	117.50	117.50	-1	790	-0.13%
2019/04/03	0	106.00	0	0.00	107.00	0	773	0.00%
2019/04/02	0	105.50	0	0.00	106.00	0	772	0.00%
2019/04/01	0	106.50	5	107.50	106.50	-5	767	-0.65%
2019/03/29	0	106.50	0	0.00	107.50	0	760	0.00%
2019/03/28	0	106.50	10	106.00	106.50	-10	758	-1.32%
2019/03/22	0	0.00	1	112.00	111.50	-1	734	-0.14%
2019/03/21	0	113.00	0	0.00	113.00	0	733	0.00%
2019/03/20	0	111.50	0	0.00	111.50	0	747	0.00%
2019/03/13	0	114.50	0	0.00	114.50	0	730	0.00%
2019/03/12	0	0.00	15	116.17	117.00	-15	717	-2.09%
2019/03/11	0	0.00	10	116.50	116.00	-10	722	-1.38%
2019/03/08	25	118.30	0	0.00	118.50	25	714	3.50%
2019/03/07	1	118.50	1	117.00	116.50	0	708	0.00%
2019/03/06	1	110.50	3	112.83	114.00	-2	648	-0.31%
2019/03/05	1	114.00	1	112.50	108.00	0	603	0.00%
2019/03/04	0	108.00	0	0.00	108.50	0	544	0.00%
2019/02/27	0	103.50	0	0.00	104.00	0	525	0.00%
2019/02/26	0	103.00	0	0.00	103.00	0	525	0.00%
2019/02/20	0	105.50	0	0.00	105.50	0	523	0.00%
2019/02/18	1	105.00	0	0.00	105.00	1	512	0.20%
2019/01/30	0	0.00	0	105.00	105.50	0	497	0.00%
2019/01/29	0	105.00	1	104.50	105.50	-1	529	-0.19%
2019/01/25	0	105.00	0	0.00	105.50	0	551	0.00%
2019/01/17	0	102.50	0	0.00	103.00	0	620	0.00%
2019/01/16	0	103.50	0	0.00	102.50	0	619	0.00%
2019/01/14	0	109.50	0	0.00	109.50	0	599	0.00%
2019/01/09	2	114.00	0	0.00	113.00	2	605	0.33%
2019/01/08	2	115.75	0	0.00	117.50	2	598	0.33%
2019/01/07	2	114.00	0	0.00	114.00	2	603	0.33%
2019/01/04	0	113.00	0	0.00	114.00	0	610	0.00%
2019/01/03	0	109.50	0	0.00	110.00	0	622	0.00%
2019/01/02	0	110.50	0	0.00	109.50	0	631	0.00%
2018/12/28	5	114.00	0	0.00	113.00	5	634	0.79%
2018/12/26	3	113.00	0	0.00	110.50	3	685	0.44%
2018/12/04	5	115.00	0	0.00	115.00	5	706	0.71%
2018/11/29	2	106.50	2	106.25	107.00	0	675	0.00%
2018/11/27	5	104.00	0	0.00	104.00	5	672	0.74%
2018/11/26	2	101.50	2	101.50	103.00	0	673	0.00%
2018/11/21	32	104.13	1	104.00	103.00	31	668	4.64%
2018/11/14	5	103.50	0	0.00	103.50	5	670	0.75%
2018/11/02	15	101.83	1	103.50	102.00	14	673	2.08%
2018/10/25	1	111.00	1	114.00	112.50	0	711	0.00%
2018/10/19	0	0.00	1	118.50	119.50	-1	731	-0.14%
2018/10/11	1	114.00	0	0.00	114.50	1	817	0.12%
2018/10/04	3	131.00	0	0.00	132.00	3	977	0.31%
2018/10/03	0	0.00	3	130.50	129.50	-3	960	-0.31%
2018/10/02	3	130.00	0	0.00	128.00	3	963	0.31%
2018/09/10	1	122.00	0	0.00	123.00	1	1,220	0.08%
2018/09/07	1	129.00	0	0.00	125.50	1	1,224	0.08%
2018/08/31	5	134.50	5	134.00	134.00	0	1,317	0.00%
2018/08/21	0	0.00	30	134.67	135.50	-30	1,534	-1.95%
2018/08/20	0	0.00	10	133.50	133.50	-10	1,530	-0.65%
2018/08/13	0	0.00	35	134.07	132.50	-35	1,507	-2.32%
2018/08/02	5	142.00	0	0.00	141.50	5	1,460	0.34%
2018/08/01	12	140.96	0	0.00	140.50	12	1,418	0.85%
2018/07/30	5	135.00	0	0.00	135.00	5	1,408	0.36%
2018/07/26	5	139.00	0	0.00	140.00	5	1,433	0.35%
2018/07/20	1	138.00	0	0.00	137.00	1	1,400	0.07%
2018/07/19	10	141.00	0	0.00	138.00	10	1,395	0.72%
2018/07/18	20	148.75	0	0.00	141.50	20	1,386	1.44%
2018/07/16	17	146.59	7.1	148.27	146.50	9.9	1,328	0.74%
2018/07/13	0	0.00	1	151.50	151.00	-1	1,315	-0.08%
2018/06/29	0.1	143.00	0	0.00	143.50	0.1	1,194	0.01%
2018/06/22	0	0.00	3	149.17	150.00	-3	1,131	-0.27%
2018/06/13	1	146.50	0	0.00	145.00	1	1,039	0.10%
2018/06/08	2	144.50	0	0.00	149.50	2	1,036	0.19%
2018/06/07	1	146.50	0	0.00	143.00	1	1,002	0.10%
2018/06/06	4	147.63	0	0.00	146.00	4	991	0.40%
2018/06/05	3	155.17	1	150.00	150.00	2	969	0.21%
2018/06/04	5	147.50	0	0.00	150.00	5	938	0.53%
2018/06/01	1	134.00	0	0.00	139.00	1	877	0.11%
2018/05/03	10	143.50	0	0.00	146.00	10	865	1.16%
2018/04/25	0	0.00	2	141.25	141.50	-2	841	-0.24%
2018/03/31	0.1	143.00	0	0.00	143.50	0.1	792	0.01%
2018/03/14	0	0.00	1	140.00	139.00	-1	725	-0.14%
2018/02/08	0	0.00	1	130.00	129.50	-1	777	-0.13%
2018/02/06	1	128.00	0	0.00	129.00	1	780	0.13%
2018/01/16	0	0.00	1	160.00	154.50	-1	949	-0.11%
2018/01/03	1	152.00	0	0.00	151.50	1	895	0.11%