智晶 (5245)-元大券商分點個股進出

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

智晶

(5245)

可現股當沖

股價
32.65
漲跌
▲0.10
漲幅
+0.31%
成交量
64張
產業
上櫃光電類股
92人加入追蹤

立即追蹤
本地時間:13:30

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

智晶 (5245)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/05/03	0.1	33.00	0	0.00	33.25	0.1	47	0.16%
2024/05/02	5	33.30	5	33.30	33.25	0	47	-0.01%
2024/04/29	0	33.00	0	0.00	33.35	0	46	0.07%
2024/04/25	6	33.03	6	32.97	32.95	0	46	0.00%
2024/04/24	3	33.10	3	33.10	33.10	0	46	0.00%
2024/04/15	1	34.30	0	0.00	34.30	1	45	2.21%
2024/04/12	1	35.80	1	35.50	34.85	0	45	0.00%
2024/04/11	7.2	35.12	7	35.10	35.80	0.2	44	0.38%
2024/04/10	1	33.60	0	0.00	33.60	1	43	2.29%
2024/04/09	1	33.20	0.4	33.18	33.40	0.6	43	1.35%
2024/04/01	0.5	33.96	1.1	34.12	34.05	-0.6	43	-1.30%
2024/03/29	0	0.00	0.1	34.70	34.55	-0.1	43	-0.31%
2024/03/28	1	34.95	1	34.62	34.60	0	43	-0.10%
2024/03/27	11	35.50	11.2	35.26	35.25	-0.2	43	-0.39%
2024/03/26	5	37.59	5	36.75	36.20	0	42	0.00%
2024/03/25	7	37.96	6.2	38.26	37.60	0.8	42	1.99%
2024/03/22	4.5	35.37	5	35.72	36.35	-0.5	39	-1.32%
2024/03/21	5	33.74	5.1	33.62	33.95	-0.1	36	-0.20%
2024/03/20	1	32.20	0.6	32.43	32.15	0.4	30	1.20%
2024/03/19	1	32.70	1.6	32.93	32.70	-0.6	30	-2.01%
2024/03/18	3	33.15	2.2	33.27	33.20	0.8	30	2.71%
2024/03/15	1	33.25	1.2	33.58	33.00	-0.2	29	-0.57%
2024/03/14	1	34.40	0.9	34.97	34.35	0.1	28	0.32%
2024/03/13	1	35.35	1.3	35.36	35.15	-0.3	28	-1.18%
2024/03/12	2	36.63	2.2	37.01	36.10	-0.2	28	-0.84%
2024/03/11	4	37.31	4.6	37.26	37.00	-0.6	26	-2.18%
2024/03/08	2.1	38.28	2.5	38.36	38.00	-0.4	25	-1.62%
2024/03/07	1	38.65	1	38.80	38.50	0	25	0.00%
2024/03/06	2.1	38.69	1.1	38.77	38.65	1	25	4.01%
2024/03/05	1	38.55	0.3	38.28	38.10	0.7	23	2.96%
2024/03/04	5	38.55	5.9	38.28	38.30	-0.9	23	-3.76%
2024/03/01	2	38.60	1.1	38.74	38.50	0.9	23	3.79%
2024/02/27	0	0.00	0.1	38.64	38.35	-0.1	25	-0.47%
2024/02/26	0	0.00	0.2	39.17	38.90	-0.2	26	-0.67%
2024/02/23	1	38.75	0.8	38.96	39.00	0.2	25	0.89%
2024/02/22	0	0.00	0.7	39.25	39.10	-0.7	25	-2.85%
2024/02/21	0	0.00	0	39.50	39.25	0	26	-0.11%
2024/02/20	0	0.00	0.1	39.96	39.05	-0.1	26	-0.30%
2024/02/19	1	39.35	1	39.70	39.30	0	27	0.00%
2024/02/15	2	39.65	1	39.46	39.20	1	27	3.52%
2024/02/01	0.1	38.85	1	39.00	39.20	-0.9	26	-3.35%
2024/01/31	0	0.00	0	39.10	38.85	0	26	0.00%
2024/01/30	0	0.00	0.1	39.95	38.85	-0.1	26	-0.21%
2024/01/26	0	0.00	0	39.30	38.95	0	26	-0.09%
2024/01/24	0	0.00	0	39.20	38.90	0	23	-0.01%
2024/01/18	0	39.05	0	0.00	39.10	0	22	0.01%
2024/01/16	0.5	40.05	0	40.50	40.30	0.4	22	1.83%
2024/01/12	0	0.00	0	39.96	39.95	0	22	-0.14%
2023/12/29	0	0.00	0	40.45	39.70	0	23	-0.13%
2023/12/26	0	39.70	0	0.00	39.80	0	23	0.06%
2023/12/12	0	42.45	0	0.00	42.00	0	34	0.06%
2023/12/07	0.1	41.25	0.5	41.05	41.70	-0.4	33	-1.21%
2023/12/05	0.5	40.85	0	0.00	42.10	0.5	36	1.38%
2023/11/29	0.5	41.85	0	0.00	41.85	0.5	36	1.37%
2023/11/24	1	42.30	1.1	42.54	42.70	-0.1	35	-0.33%
2023/11/21	0	40.35	0	0.00	40.50	0	35	0.05%
2023/11/17	0	38.90	0	0.00	39.95	0	34	0.03%
2023/11/13	0	0.00	0.1	39.00	38.85	-0.1	34	-0.15%
2023/11/09	1	38.95	0.2	39.10	38.95	0.8	37	2.14%
2023/11/06	0	0.00	0.5	39.20	39.00	-0.5	42	-1.16%
2023/11/02	0	0.00	0.3	38.60	38.40	-0.3	43	-0.63%
2023/10/30	0	0.00	0	39.00	38.65	0	44	-0.06%
2023/10/25	0	0.00	0	39.00	38.70	0	46	-0.01%
2023/10/20	0	0.00	0	38.50	38.90	0	49	0.00%
2023/10/13	1	39.15	0.1	39.45	39.15	0.9	54	1.65%
2023/10/12	0	0.00	0.2	39.30	38.90	-0.2	55	-0.31%
2023/10/05	3	39.55	3.3	39.58	39.65	-0.3	60	-0.42%
2023/10/04	0	0.00	0.1	40.44	40.00	-0.1	62	-0.13%
2023/09/21	0	39.85	0	0.00	40.65	0	68	0.06%
2023/09/20	0	40.15	0	41.00	40.05	0	69	0.00%
2023/09/19	0.1	42.30	0	42.10	41.15	0.1	69	0.10%
2023/09/18	1.4	39.76	1	40.00	41.10	0.4	69	0.62%
2023/09/13	0	0.00	0.3	39.73	38.85	-0.3	61	-0.46%
2023/09/12	0	38.55	0	0.00	38.85	0	62	0.06%
2023/09/11	1	38.05	1	39.28	38.00	0	62	0.07%
2023/09/07	0	0.00	0.6	39.72	39.05	-0.6	61	-0.92%
2023/09/01	0	0.00	0	39.85	39.90	0	68	0.00%
2023/08/31	0	40.65	0	0.00	39.50	0	69	0.00%
2023/08/28	0	0.00	0	40.50	40.00	0	74	-0.04%
2023/08/24	0.5	40.20	0	0.00	41.10	0.5	76	0.59%
2023/08/17	0	0.00	0	39.61	38.90	0	79	-0.03%
2023/08/16	0	38.80	0.5	37.65	38.55	-0.5	79	-0.59%
2023/08/15	0	0.00	0.1	38.68	37.85	-0.1	78	-0.14%
2023/08/14	2	38.10	1.7	38.59	37.85	0.3	78	0.40%
2023/08/11	1	39.90	0.6	40.30	39.60	0.4	81	0.48%
2023/08/10	0	0.00	0.1	42.00	42.00	-0.1	84	-0.07%
2023/08/07	0	0.00	0	43.10	43.30	0	110	-0.03%
2023/08/04	0	0.00	0.1	42.50	42.80	-0.1	111	-0.11%
2023/08/02	1	41.75	0.7	42.15	42.05	0.3	111	0.30%
2023/07/31	0	0.00	0.1	43.00	42.30	-0.1	112	-0.08%
2023/07/28	0	0.00	0	43.00	42.40	0	112	0.00%
2023/07/27	0	0.00	0.5	42.28	42.10	-0.5	113	-0.45%
2023/07/25	1	43.30	0.4	43.68	42.90	0.6	113	0.49%
2023/07/24	0	0.00	0.4	44.78	44.95	-0.4	113	-0.33%
2023/07/21	0	0.00	0	45.60	45.10	0	120	-0.03%
2023/07/18	0	44.80	0.2	44.98	45.15	-0.1	130	-0.11%
2023/07/17	0	44.95	0	0.00	45.05	0	130	0.01%
2023/07/14	1	44.00	0.6	44.61	44.35	0.4	131	0.29%
2023/07/13	0	0.00	0.2	44.40	44.25	-0.2	133	-0.15%
2023/07/12	1	44.85	0.5	45.07	44.40	0.5	137	0.35%
2023/07/11	1	45.25	1.8	45.67	45.15	-0.8	140	-0.53%
2023/07/10	0	0.00	0.1	46.53	46.00	-0.1	140	-0.11%
2023/07/07	1	46.45	0.4	46.55	46.30	0.6	140	0.42%
2023/07/03	0.2	47.45	0.1	47.35	47.00	0.1	140	0.05%
2023/06/28	0.1	46.95	0	0.00	46.90	0.1	140	0.06%
2023/06/27	0	0.00	0	48.55	47.10	0	142	-0.02%
2023/06/26	0.2	46.70	0.1	48.16	47.90	0	142	0.03%
2023/06/20	0	0.00	0.4	47.50	46.90	-0.4	145	-0.26%
2023/06/14	0	0.00	0.2	46.75	46.55	-0.2	146	-0.12%
2023/06/13	0	46.30	0	0.00	46.35	0	148	0.00%
2023/06/12	3	46.37	2.4	46.99	46.20	0.6	150	0.38%
2023/06/09	1	48.85	1	48.37	48.35	0	146	-0.03%
2023/06/06	0	0.00	0.5	50.00	49.40	-0.5	150	-0.33%
2023/06/05	0	0.00	0.1	50.90	50.00	-0.1	150	-0.04%
2023/06/02	0	0.00	0.2	49.38	49.10	-0.2	149	-0.12%
2023/06/01	0.1	49.20	0	0.00	49.45	0.1	154	0.07%
2023/05/30	0	48.15	0	0.00	48.30	0	152	0.02%
2023/05/29	0	48.00	0	0.00	48.45	0	153	0.01%
2023/05/26	1	48.35	0.2	48.55	48.35	0.8	153	0.50%
2023/05/23	0	49.05	0	0.00	49.60	0	156	0.00%
2023/05/22	1	49.00	1	49.25	48.90	0	156	0.00%
2023/05/19	1	48.60	1	49.45	48.60	0	156	0.00%
2023/05/18	1	49.00	2	49.25	49.00	-1	156	-0.64%
2023/05/17	1	49.50	1	49.40	49.50	0	155	0.00%
2023/05/16	1	48.70	0	0.00	48.70	1	152	0.66%
2023/05/15	1	49.75	1	49.95	49.80	0	147	0.00%
2023/05/12	4	48.44	4	48.55	49.15	0	138	0.00%
2023/05/11	9	48.43	10	48.44	48.80	-1	130	-0.76%
2023/05/10	7	46.13	7	46.12	46.20	0	125	0.00%
2023/05/09	1	46.00	1	45.70	45.70	0	124	0.00%
2023/05/05	0	0.00	2	46.70	46.75	-2	135	-1.47%
2023/05/03	1	45.75	1	45.50	45.50	0	148	0.00%
2023/05/02	1	45.85	1	46.10	46.10	0	150	0.00%
2023/04/28	1	46.00	1	45.90	45.90	0	151	0.00%
2023/04/26	5	45.34	5	45.54	45.35	0	158	0.00%
2023/04/25	5	47.23	3	47.32	47.05	2	153	1.30%
2023/04/24	2	49.00	2	49.80	49.40	0	149	0.00%
2023/04/21	9	50.34	9	50.32	49.70	0	147	0.00%
2023/04/18	0	0.00	0.3	52.90	52.50	-0.3	150	-0.20%
2023/04/14	1	52.80	0	0.00	51.90	1	148	0.68%
2023/03/24	2	51.40	2	51.65	52.00	0	154	0.00%
2023/03/06	1	55.40	1	55.10	55.10	0	230	0.00%
2023/02/08	1	54.80	1	54.50	54.20	0	238	0.00%
2023/02/03	12	55.29	12	56.41	54.20	0	247	0.00%
2023/02/02	2	54.85	3	55.00	56.80	-1	238	-0.42%
2023/01/17	2	50.40	3	50.20	49.35	-1	236	-0.42%
2023/01/16	2	50.65	1	52.00	50.30	1	236	0.42%
2023/01/13	2	51.45	2	52.25	51.00	0	237	0.00%
2023/01/12	1	51.10	1	51.10	51.10	0	237	0.00%
2023/01/10	8	52.91	0	0.00	52.00	8	238	3.36%
2023/01/09	28	52.91	0	0.00	53.30	28	238	11.75%
2023/01/06	30	52.57	2	51.80	52.70	28	238	11.74%
2023/01/04	1	52.10	1	52.30	52.10	0	249	0.00%
2023/01/03	6	50.32	6	50.62	51.80	0	251	0.00%
2022/12/30	0	0.00	1	51.60	51.20	-1	251	-0.40%
2022/12/29	7	51.29	6	51.57	51.60	1	253	0.39%
2022/12/28	1	50.70	1	51.10	50.90	0	256	0.00%
2022/12/27	1	52.10	1	52.20	52.20	0	259	0.00%
2022/12/20	2	53.90	17	52.16	52.10	-15	269	-5.57%
2022/12/14	1	56.80	0	0.00	57.00	1	268	0.37%
2022/12/07	7	59.30	6	60.48	59.00	1	269	0.37%
2022/12/06	3	61.67	1	61.00	61.00	2	266	0.75%
2022/12/05	5	63.04	5	63.20	62.30	0	264	0.00%
2022/12/02	19	62.39	25	62.74	63.40	-6	251	-2.39%
2022/12/01	4	59.38	4	59.53	58.30	0	211	0.00%
2022/11/23	2	58.45	2	57.90	58.50	0	237	0.00%
2022/11/22	3	56.30	3	56.90	56.40	0	237	0.00%
2022/11/18	1	56.90	1	56.80	56.80	0	252	0.00%
2022/11/16	1	57.80	1	57.80	57.80	0	258	0.00%
2022/11/11	1	57.80	1	58.40	57.60	0	275	0.00%
2022/11/10	4	58.28	2	58.65	58.00	2	304	0.66%
2022/11/09	2	58.60	0	0.00	59.40	2	311	0.64%
2022/11/08	1	57.50	3	58.30	57.60	-2	324	-0.62%
2022/11/07	1	58.90	1	58.90	58.90	0	329	0.00%
2022/11/04	1	57.60	1	56.80	57.60	0	333	0.00%
2022/11/03	3	56.17	3	56.47	56.40	0	336	0.00%
2022/11/01	1	54.50	1	55.10	55.30	0	333	0.00%
2022/10/28	1	51.30	1	52.00	51.30	0	334	0.00%
2022/10/25	1	50.50	1	51.10	50.80	0	350	0.00%
2022/10/20	1	51.40	1	52.40	52.60	0	383	0.00%
2022/10/13	4	51.08	1	51.20	50.10	3	449	0.67%
2022/10/12	3	54.33	3	54.50	55.50	0	442	0.00%
2022/10/11	3	55.40	0	0.00	55.10	3	437	0.69%
2022/10/05	1	58.40	1	59.20	58.30	0	431	0.00%
2022/10/04	3	57.70	3	58.23	57.40	0	431	0.00%
2022/09/30	3	54.30	1	54.00	55.50	2	430	0.46%
2022/09/28	11	55.72	2	57.60	54.50	9	439	2.05%
2022/09/27	0	0.00	1	57.70	58.20	-1	445	-0.22%
2022/09/26	6	55.32	1	54.60	56.40	5	447	1.12%
2022/09/22	1	59.10	0	0.00	59.60	1	462	0.22%
2022/09/19	1	58.30	2	58.65	58.30	-1	529	-0.19%
2022/09/16	0	0.00	1	60.70	60.30	-1	536	-0.19%
2022/09/15	1	61.40	0	0.00	60.50	1	539	0.19%
2022/09/12	0	0.00	1	63.30	62.20	-1	544	-0.18%
2022/09/08	1	61.50	0	0.00	61.50	1	547	0.18%
2022/09/07	2	60.00	2	60.90	61.00	0	549	0.00%
2022/09/06	3	64.27	15	63.48	61.50	-12	547	-2.19%
2022/09/02	2	68.75	16	68.38	68.50	-14	533	-2.63%
2022/09/01	1	67.70	0	0.00	67.80	1	523	0.19%
2022/08/31	1	68.50	9	67.62	68.50	-8	525	-1.52%
2022/08/30	0	0.00	2	66.20	66.00	-2	518	-0.39%
2022/08/29	0	0.00	9	65.57	65.30	-9	517	-1.74%
2022/08/25	3	68.73	2	69.20	69.30	1	511	0.20%
2022/08/24	1	66.60	0	0.00	66.20	1	503	0.20%
2022/08/22	0	0.00	3	66.80	65.90	-3	499	-0.60%
2022/08/18	2	66.80	2	67.30	66.80	0	486	0.00%
2022/08/17	8	70.00	8	70.63	68.10	0	480	0.00%
2022/08/15	4	65.33	2	66.15	64.30	2	444	0.45%
2022/08/12	2	63.85	1	64.20	64.20	1	431	0.23%
2022/08/11	1	64.40	2	64.35	62.80	-1	426	-0.23%
2022/08/10	1	62.70	0	0.00	63.10	1	419	0.24%
2022/08/09	1	62.50	1	62.60	62.70	0	416	0.00%
2022/08/08	0	0.00	0	63.00	63.10	0	416	0.00%
2022/08/04	1	61.10	1.1	61.77	61.60	-0.1	422	-0.02%
2022/08/03	3	65.53	3	63.93	62.00	0	418	0.00%
2022/07/29	1	66.10	1	66.80	66.20	0	395	0.00%
2022/07/28	0	0.00	1	65.70	63.80	-1	386	-0.26%
2022/07/27	3	61.89	2	62.45	62.90	1	369	0.27%
2022/07/26	23.1	67.86	26.2	68.17	64.80	-3.2	353	-0.90%
2022/07/25	10	64.21	10	64.36	66.00	0	303	0.00%
2022/07/22	1	59.90	0	0.00	60.00	1	291	0.34%
2022/07/07	4	55.83	15	56.21	56.30	-11	287	-3.83%
2022/07/06	3	57.57	3	57.50	55.00	0	285	0.00%
2022/07/05	3	59.73	4	59.78	60.20	-1	279	-0.36%
2022/07/04	1	59.80	3	59.10	58.60	-2	274	-0.73%
2022/07/01	14	61.42	12	61.11	59.00	2	274	0.73%
2022/06/30	60	63.50	62.4	63.92	63.20	-2.4	263	-0.93%
2022/06/29	18	68.19	11.3	68.58	67.00	6.7	259	2.58%
2022/06/28	30	72.98	11	73.35	71.10	19	252	7.54%
2022/06/27	3	67.87	10.9	70.26	71.60	-7.9	232	-3.38%
2022/06/24	3	64.53	6	63.53	65.10	-3	241	-1.24%
2022/06/23	0	0.00	1	60.60	61.00	-1	236	-0.42%
2022/06/21	0	0.00	2	61.62	62.90	-2	253	-0.79%
2022/06/20	3	58.90	2.5	59.19	58.20	0.5	253	0.19%
2022/06/17	4	64.03	2	62.81	62.70	2	254	0.78%
2022/06/16	1	68.20	1	68.70	65.20	0	254	0.00%
2022/06/13	0	0.00	0.2	67.00	67.00	-0.2	289	-0.06%
2022/06/09	2	69.95	2.1	69.40	68.90	-0.1	293	-0.02%
2022/06/01	0	67.70	0	0.00	68.40	0	318	0.00%
2022/05/31	1	67.10	1	67.30	66.90	0	323	0.00%
2022/05/30	1	66.80	2	67.10	66.80	-1	331	-0.30%
2022/05/25	1	64.70	0	0.00	64.70	1	358	0.28%
2022/05/24	3	63.73	3	63.97	63.80	0	377	0.00%
2022/05/23	1	66.80	0	0.00	66.40	1	386	0.26%
2022/05/20	0	0.00	1	66.10	66.10	-1	402	-0.25%
2022/05/18	1	66.10	0	0.00	66.80	1	429	0.23%
2022/05/12	11	65.15	11	65.28	63.80	0	538	0.00%
2022/05/09	1	61.40	1	61.00	61.00	0	725	0.00%
2022/05/05	0	0.00	0	66.40	65.80	0	765	0.00%
2022/05/04	1	65.90	4	66.08	66.20	-3	793	-0.38%
2022/05/03	1	63.60	1	64.20	64.00	0	869	0.00%
2022/04/29	2	64.45	2.2	63.79	63.10	-0.2	901	-0.02%
2022/04/28	0	0.00	0	61.05	62.00	0	943	0.00%
2022/04/27	0	0.00	0.1	61.90	61.30	-0.1	1,016	-0.01%
2022/04/26	0	0.00	1	63.20	62.60	-1	1,211	-0.08%
2022/04/25	3	64.13	1.3	63.92	62.50	1.7	1,395	0.12%
2022/04/21	0	0.00	1	68.80	69.80	-1	1,452	-0.07%
2022/04/18	3	65.97	2	65.80	66.50	1	1,522	0.07%
2022/04/15	3	67.47	2.5	67.36	67.00	0.5	1,539	0.03%
2022/04/14	0	0.00	0.2	70.40	69.60	-0.2	1,590	-0.01%
2022/04/12	2	69.70	2	70.24	70.00	0	1,806	0.00%
2022/04/11	1.6	70.02	1	70.20	70.20	0.6	1,901	0.03%
2022/04/08	6	73.38	6.3	73.49	73.20	-0.3	1,938	-0.02%
2022/04/07	3	73.40	2.1	74.66	72.20	0.9	1,996	0.04%
2022/04/06	1	76.20	1	75.31	76.50	0	2,035	0.00%
2022/04/01	0	75.30	0.1	75.88	75.50	-0.1	2,102	-0.01%
2022/03/31	6	76.58	3	76.73	76.80	3	2,154	0.14%
2022/03/30	4.2	79.26	3.4	80.74	77.50	0.9	2,161	0.04%
2022/03/28	4	75.10	3.3	74.66	75.60	0.7	2,147	0.03%
2022/03/25	8	77.89	8	76.28	75.50	0	2,149	0.00%
2022/03/24	1	75.70	1	75.41	75.00	0	2,139	0.00%
2022/03/23	6	73.40	6	73.43	73.40	0	2,138	0.00%
2022/03/22	5	73.48	5	72.16	73.20	0	2,149	0.00%
2022/03/21	5	73.50	5	74.10	73.50	0	2,162	0.00%
2022/03/18	2	74.65	2	75.15	74.00	0	2,176	0.00%
2022/03/17	1.4	70.96	2	71.95	71.70	-0.7	2,173	-0.03%
2022/03/16	6	67.95	5.1	68.11	68.00	0.9	2,204	0.04%
2022/03/15	7	68.79	7.2	68.54	67.60	-0.2	2,257	-0.01%
2022/03/14	6	71.33	8	70.45	71.40	-2	2,311	-0.09%
2022/03/11	6	70.48	6	70.88	70.40	0	2,439	0.00%
2022/03/10	5	72.20	5	72.20	72.20	0	2,487	0.00%
2022/03/09	2	70.20	0	70.50	70.50	2	2,580	0.08%
2022/03/08	3.4	68.55	24	68.70	68.60	-20.7	2,589	-0.80%
2022/03/07	9.3	70.35	6	70.88	69.40	3.4	2,585	0.13%
2022/03/04	8.4	75.30	9.2	75.72	75.10	-0.8	2,577	-0.03%
2022/03/03	12.2	77.35	14.2	79.06	77.20	-2	2,571	-0.08%
2022/03/02	6.7	77.22	7.2	75.95	77.20	-0.6	2,564	-0.02%
2022/03/01	1.1	76.91	3	77.64	76.60	-1.9	2,555	-0.07%
2022/02/25	26.2	74.98	16.3	75.16	75.10	10	2,548	0.39%
2022/02/24	8.9	74.02	7.3	74.58	73.90	1.6	2,538	0.06%
2022/02/23	6	78.50	7.3	78.15	78.50	-1.3	2,521	-0.05%
2022/02/22	12	77.68	10.4	78.60	78.00	1.6	2,513	0.06%
2022/02/21	15	82.05	20	82.57	81.80	-5	2,499	-0.20%
2022/02/18	7	82.29	11.2	80.69	84.00	-4.2	2,494	-0.17%
2022/02/17	14.5	82.28	14.6	81.89	82.40	-0.2	2,475	-0.01%
2022/02/16	14	82.24	4.7	80.96	82.00	9.3	2,461	0.38%
2022/02/15	13	77.74	12.6	78.33	77.70	0.4	2,424	0.02%
2022/02/14	22.8	78.18	20.8	78.75	77.70	2	2,410	0.08%
2022/02/11	13.6	84.85	13.9	84.93	84.80	-0.3	2,378	-0.01%
2022/02/10	74.7	88.88	75.9	89.47	86.50	-1.2	2,354	-0.05%
2022/02/09	30.8	82.97	31.5	83.84	86.90	-0.7	2,244	-0.03%
2022/02/08	14	77.80	14	78.26	79.00	0	2,178	0.00%
2022/02/07	21.1	75.10	23.3	75.59	78.20	-2.2	2,160	-0.10%
2022/01/26	19	74.57	16.3	75.06	74.10	2.8	2,136	0.13%
2022/01/25	70.2	79.54	73.4	79.62	76.90	-3.3	2,106	-0.16%
2022/01/24	36.7	77.51	34.1	77.95	77.10	2.6	2,031	0.13%
2022/01/21	58.5	82.49	69	83.38	80.90	-10.5	1,998	-0.53%
2022/01/20	62	85.97	69.1	86.22	86.00	-7	1,954	-0.36%
2022/01/19	133.9	87.43	124.9	86.79	86.20	9	1,880	0.48%	大買/大賣/
2022/01/18	93.2	85.03	86.4	84.90	87.60	6.9	1,684	0.41%
2022/01/17	64.7	77.22	61.1	77.15	80.10	3.6	1,499	0.24%
2022/01/14	22.5	73.44	21.1	74.17	72.90	1.4	1,459	0.09%
2022/01/13	85.4	78.32	87	78.34	77.70	-1.6	1,436	-0.11%
2022/01/12	21	75.47	23	75.40	75.10	-2	1,399	-0.14%
2022/01/11	42.6	75.23	39.5	76.40	74.80	3.1	1,387	0.22%
2022/01/10	30.1	80.40	29.9	80.05	78.60	0.2	1,361	0.01%
2022/01/07	107	80.03	121.9	80.26	79.90	-14.9	1,341	-1.11%	大買/大賣/
2022/01/06	514.2	84.25	113.1	84.06	82.90	401.1	1,289	31.10%	大買/大賣/鉅額交易
2022/01/05	139.3	91.31	524.3	87.09	85.60	-385	1,218	-31.59%	大買/大賣/鉅額交易
2022/01/04	95.5	90.26	93	90.17	95.10	2.5	1,076	0.23%
2022/01/03	71	85.40	71.5	85.39	86.50	-0.5	979	-0.05%
2021/12/30	26	85.40	27	85.88	83.90	-1	940	-0.11%
2021/12/29	8	86.64	5	87.78	85.30	3	882	0.34%
2021/12/28	67	89.60	16	90.02	89.20	51	843	6.04%
2021/12/27	221	92.50	270	92.77	92.30	-49	785	-6.24%	大買/大賣/
2021/12/14	2	94.90	0	0.00	92.30	2	740	0.27%
2021/12/13	18	97.00	0	0.00	102.50	18	740	2.43%
2021/12/10	10	93.30	34	94.37	93.30	-24	717	-3.34%
2021/12/09	0	0.00	38	94.30	90.80	-38	681	-5.58%
2021/12/08	2	90.00	0	0.00	95.20	2	624	0.32%
2021/12/07	55	85.94	46	86.38	88.50	9	566	1.59%
2021/12/06	47	78.58	45	78.93	80.50	2	437	0.46%
2021/12/03	79	72.82	132	72.09	73.20	-53	387	-13.67%	大賣/
2021/12/02	4	66.60	0	0.00	66.60	4	292	1.37%
2021/12/01	50	60.60	7	60.60	60.60	43	282	15.24%
2021/11/29	1	48.75	1	49.30	50.10	0	276	0.00%
2021/11/26	1	49.55	1	49.65	49.80	0	280	0.00%
2021/11/23	1	51.70	1	52.30	51.00	0	281	0.00%
2021/11/18	7	51.10	0	0.00	50.60	7	281	2.48%
2021/11/17	1	50.30	1	51.90	51.40	0	280	0.00%
2021/11/15	4	51.80	4	51.30	51.00	0	278	0.00%
2021/11/12	7	49.76	7	49.81	49.85	0	273	0.00%
2021/11/11	1	47.05	1	46.95	46.95	0	267	0.00%
2021/10/21	2	44.88	2	44.90	44.85	0	295	0.00%
2021/10/19	2	44.28	2	44.68	44.70	0	304	0.00%
2021/10/15	1	43.40	3	43.87	44.25	-2	309	-0.65%
2021/10/14	3	42.85	1	43.10	42.95	2	312	0.64%
2021/10/06	3	46.45	3	48.00	45.40	0	324	0.00%
2021/10/05	0	0.00	4	46.44	47.35	-4	335	-1.19%
2021/10/04	8	45.79	4	46.81	45.20	4	343	1.16%
2021/10/01	11	50.70	8	51.40	49.50	3	344	0.87%
2021/09/30	3	52.70	6	53.72	54.10	-3	332	-0.90%
2021/09/24	5	51.58	5	52.86	52.00	0	314	0.00%
2021/09/23	3	50.40	0	0.00	50.80	3	296	1.01%
2021/09/22	0	0.00	3	52.00	52.10	-3	281	-1.07%
2021/09/17	4	48.70	4	48.06	48.20	0	262	0.00%
2021/09/16	1	49.15	1	49.45	48.70	0	261	0.00%
2021/09/15	1	46.20	1	45.60	46.20	0	241	0.00%
2021/09/14	1	45.50	1	45.70	45.45	0	240	0.00%
2021/09/09	1	43.70	1	43.95	43.90	0	240	0.00%
2021/09/06	1	44.35	1	44.40	44.40	0	237	0.00%
2021/09/03	1	45.20	1	45.55	45.40	0	234	0.00%
2021/09/01	1	45.80	1	46.15	45.65	0	230	0.00%
2021/08/31	3	45.23	3.1	45.25	45.60	-0.1	224	-0.03%
2021/08/25	5	41.65	5	41.80	41.90	0	225	0.00%
2021/08/24	3	40.50	3	40.53	40.60	0	228	0.00%
2021/08/23	5	40.10	8	40.24	40.15	-3	228	-1.31%
2021/08/20	5	38.90	3	38.50	39.05	2	231	0.86%
2021/08/18	10	39.50	10	39.51	40.55	0	229	0.00%
2021/08/17	6	40.73	6	40.60	40.50	0	227	0.00%
2021/08/16	5	41.83	5	40.70	40.75	0	228	0.00%
2021/08/13	9	42.51	8	42.31	41.85	1	228	0.44%
2021/08/12	0	0.00	4	41.35	42.50	-4	227	-1.76%
2021/08/11	5	40.50	7	40.76	40.45	-2	228	-0.88%
2021/08/10	13.3	42.15	10	42.15	41.90	3.3	231	1.42%
2021/08/09	2	43.90	0	0.00	43.20	2	238	0.84%
2021/08/06	5	44.70	5	44.85	45.10	0	244	0.00%
2021/08/05	1	45.30	0.2	45.83	45.15	0.8	251	0.31%
2021/08/02	4	42.90	4	43.30	43.40	0	271	0.00%
2021/07/30	6	42.83	6	43.00	42.75	0	275	0.00%
2021/07/22	1	45.50	1	45.55	45.55	0	324	0.00%
2021/07/16	4	45.53	4	45.38	45.45	0	418	0.00%
2021/07/12	3	46.05	3	46.18	46.90	0	428	0.00%
2021/07/09	5	44.24	5	44.40	44.70	0	421	0.00%
2021/07/08	5	43.87	5	43.65	43.05	0	424	0.00%
2021/07/06	1	41.50	0	0.00	40.80	1	457	0.22%
2021/06/29	1	42.00	2	40.98	41.05	-1	757	-0.13%
2021/06/28	2	41.58	1	42.30	42.30	1	760	0.13%
2021/06/25	1	41.35	1	40.60	40.60	0	757	0.00%
2021/05/28	0	0.00	0	42.50	41.70	0	803	0.00%
2021/05/26	0	0.00	1	41.60	40.85	-1	799	-0.13%
2021/05/25	1	42.00	1	41.20	41.20	0	798	0.00%
2021/05/24	0	0.00	1	39.70	41.15	-1	797	-0.13%
2021/05/21	0	0.00	4	39.74	39.35	-4	796	-0.50%
2021/05/20	4	39.53	0	0.00	39.65	4	796	0.50%
2021/05/19	1	38.75	0	0.00	39.15	1	796	0.13%
2021/05/18	0	36.75	0	0.00	38.20	0	792	0.00%
2021/05/17	0	0.00	2	34.95	34.75	-2	786	-0.25%
2021/05/14	3	39.45	0	0.00	38.60	3	777	0.39%
2021/05/13	0	0.00	2	36.95	38.55	-2	770	-0.26%
2021/05/12	2	38.23	0	0.00	37.60	2	762	0.26%
2021/05/04	1	44.60	1	45.40	45.10	0	726	0.00%
2021/05/03	3	51.70	2	50.03	48.35	1	712	0.14%
2021/04/29	7	53.89	0	0.00	53.70	7	694	1.01%
2021/04/28	12	56.46	7	56.81	55.70	5	683	0.73%
2021/04/27	26	59.97	26	60.38	58.30	0	668	0.00%
2021/04/26	7	56.13	12	54.79	58.40	-5	608	-0.82%
2021/04/22	0	0.00	1	56.10	52.30	-1	582	-0.17%
2021/04/20	1	56.00	0	0.00	56.20	1	565	0.18%
2021/04/09	31	57.68	27	57.66	54.60	4	491	0.81%
2021/04/08	48	55.48	41	55.42	56.90	7	436	1.61%
2021/04/07	26	52.38	28	52.63	53.90	-2	353	-0.57%
2021/04/06	2	49.05	0	0.00	49.05	2	261	0.76%
2021/04/01	8	42.79	12	42.91	44.60	-4	267	-1.50%
2021/03/26	4	40.60	4	40.51	40.40	0	220	0.00%
2021/03/25	11	41.61	11	41.85	40.80	0	219	0.00%
2021/03/24	3	39.50	0	0.00	39.35	3	203	1.47%
2021/03/23	2	41.45	5	40.39	39.95	-3	202	-1.48%
2021/03/22	8	40.96	8	40.94	41.15	0	193	0.00%
2021/03/19	0	0.00	2	38.38	38.60	-2	181	-1.10%
2021/03/12	1	38.15	0	0.00	38.15	1	207	0.48%
2021/03/11	1	39.15	1	39.30	39.15	0	211	0.00%
2021/03/03	1	38.25	1	37.85	38.40	0	271	0.00%
2021/01/15	1	37.85	1	37.25	37.85	0	311	0.00%
2021/01/07	0	0.00	3	39.10	38.95	-3	296	-1.01%
2021/01/04	3	40.10	0	42.00	40.10	3	289	1.03%
2020/12/29	0	40.25	0	0.00	40.50	0	278	0.00%
2020/10/07	5	32.94	0	0.00	33.00	5	229	2.18%
2020/09/25	5	31.93	0	0.00	31.95	5	285	1.75%
2020/09/24	4	32.90	0	0.00	32.90	4	295	1.35%
2020/09/08	0	0.00	14	34.08	33.95	-14	448	-3.12%
2020/08/06	0	0.00	0.1	40.60	40.30	-0.1	953	-0.01%
2020/06/24	3	44.10	3	44.15	44.10	0	964	0.00%
2020/06/19	0	0.00	1	43.20	43.00	-1	937	-0.11%
2020/06/12	2	42.40	0	0.00	42.55	2	873	0.23%
2020/06/09	4	46.78	4	46.71	46.00	0	835	0.00%
2020/06/08	4	44.25	5	43.18	45.10	-1	757	-0.13%
2020/06/05	3	39.50	0	0.00	41.00	3	713	0.42%
2020/06/02	5	42.45	5	42.70	41.50	0	762	0.00%
2020/05/29	0	0.00	3	40.10	40.40	-3	754	-0.40%
2020/05/27	20	40.67	20	40.63	38.50	0	730	0.00%
2020/05/13	10	37.55	10	36.90	37.55	0	665	0.00%
2020/05/12	0	0.00	36	35.57	36.95	-36	651	-5.53%
2020/05/11	38	34.96	2	35.10	35.10	36	626	5.75%
2020/04/14	0	0.00	4	27.40	27.00	-4	541	-0.74%
2020/04/10	4	27.20	0	0.00	27.20	4	536	0.75%
2020/04/09	9	28.29	16	27.03	28.00	-7	530	-1.32%
2020/04/08	7	26.00	0	0.00	26.00	7	513	1.36%
2020/03/12	5	36.90	8	35.21	34.20	-3	490	-0.61%
2020/03/11	10	40.60	2	40.00	38.00	8	470	1.70%
2020/03/10	0	0.00	1	38.95	39.10	-1	443	-0.23%
2020/03/09	1	41.05	6	40.33	40.50	-5	428	-1.17%
2020/03/06	6.2	40.27	4	39.90	40.25	2.2	403	0.55%
2020/03/05	5	36.55	7	36.79	37.50	-2	356	-0.56%
2020/03/04	5	35.58	4	36.78	34.10	1	340	0.29%
2020/02/26	0	0.00	1	29.60	30.90	-1	262	-0.38%
2020/02/24	1	28.90	4	29.75	28.50	-3	238	-1.26%
2020/02/19	0	0.00	8	28.37	28.15	-8	221	-3.62%
2020/02/18	0	0.00	1	28.40	28.60	-1	208	-0.48%
2019/12/19	0	0.00	12	31.40	30.55	-12	123	-9.68%
2019/12/18	12	31.55	0	0.00	31.55	12	110	10.89%
2019/12/05	4	30.70	0	0.00	30.60	4	77	5.15%
2019/11/14	1	30.60	0	0.00	30.85	1	53	1.88%
2019/11/01	1	33.60	0	0.00	33.60	1	38	2.61%
2019/10/24	4	34.49	2	34.55	34.45	2	36	5.48%
2019/10/09	0	0.00	16	34.98	34.90	-16	32	-49.08%
2019/09/12	2	37.35	0	0.00	37.60	2	49	4.07%
2019/08/26	8	38.15	0	0.00	37.80	8	49	16.19%
2019/08/12	0	0.00	8	37.09	37.30	-8	56	-14.26%
2019/07/11	1	38.80	0	0.00	38.75	1	61	1.62%
2019/07/04	0	0.00	1	41.40	41.00	-1	64	-1.56%
2019/07/01	0	0.00	5	41.70	41.15	-5	65	-7.64%
2019/06/27	1	40.50	0	0.00	40.30	1	66	1.52%
2019/06/26	1	40.85	6	41.80	40.60	-5	65	-7.62%
2019/06/25	29	42.75	4	42.43	41.65	25	64	38.84%
2019/05/24	1	37.20	0	0.00	36.95	1	100	1.00%
2019/05/14	0.1	48.00	0	0.00	42.25	0.1	93	0.05%
2019/05/08	5	48.22	0	0.00	48.25	5	91	5.45%
2019/05/07	0	0.00	1	48.05	48.00	-1	91	-1.09%
2019/05/06	1	49.30	0	0.00	48.05	1	91	1.09%
2019/05/03	1	48.90	0	0.00	48.90	1	91	1.09%
2019/05/02	1	49.30	0	0.00	48.90	1	92	1.09%
2019/04/26	2	49.83	0	0.00	49.30	2	92	2.17%
2019/04/24	3	49.93	0	0.00	49.80	3	91	3.28%
2019/04/23	6	49.79	0	0.00	50.00	6	90	6.60%
2019/04/18	4	50.93	0	0.00	50.30	4	89	4.46%
2019/04/17	3	51.50	0	0.00	51.30	3	89	3.36%
2019/04/16	2	51.00	0	0.00	50.90	2	87	2.28%
2019/04/11	3	51.37	0	0.00	50.70	3	85	3.52%
2019/04/10	2	52.40	0	0.00	51.90	2	83	2.39%
2019/04/09	2	52.15	0	0.00	52.10	2	83	2.41%
2019/04/03	2	51.95	0	0.00	52.00	2	80	2.47%
2019/04/01	2	52.90	0	0.00	52.00	2	79	2.51%
2019/03/29	2	53.10	0	0.00	53.20	2	78	2.54%
2019/03/28	2	53.35	0	0.00	52.50	2	77	2.57%
2019/03/27	9	54.22	0	0.00	54.20	9	76	11.71%
2019/03/26	1	52.80	0	0.00	55.00	1	74	1.34%
2019/03/25	8	51.46	0	0.00	52.00	8	64	12.45%
2019/03/22	2	51.05	0	0.00	51.20	2	61	3.24%
2019/03/21	3	51.43	0	0.00	50.80	3	59	5.04%
2019/03/20	3	51.40	0	0.00	51.50	3	58	5.10%
2019/03/19	3	51.77	0	0.00	51.10	3	57	5.19%
2019/03/18	4	52.78	0	0.00	52.00	4	56	7.10%
2019/03/15	1	54.70	1	53.70	52.50	0	54	0.00%
2019/03/14	6	54.63	6	54.45	55.00	0	49	0.00%
2019/03/13	1	49.00	0	0.00	50.20	1	34	2.89%
2019/03/08	1	46.40	0	0.00	46.10	1	32	3.10%
2019/03/05	4	49.93	0	0.00	49.60	4	29	13.39%
2019/02/27	3	50.03	0	0.00	49.90	3	28	10.52%
2019/02/26	2	50.10	0	0.00	49.80	2	28	7.07%
2019/02/25	2	51.25	0	0.00	50.80	2	27	7.37%
2019/02/21	1.1	49.09	0	0.00	49.20	1.1	24	4.62%
2019/02/20	1.1	48.94	0	0.00	48.95	1.1	22	4.94%
2019/01/29	1	46.20	0	0.00	45.30	1	19	5.19%
2019/01/28	6	45.70	0	0.00	45.95	6	19	30.61%
2019/01/03	0	0.00	1	44.65	45.00	-1	24	-4.14%
2018/12/04	2	50.05	0	0.00	50.30	2	35	5.67%
2018/11/29	5	49.21	0	0.00	49.10	5	42	11.80%
2018/11/14	0	0.00	10	48.18	47.55	-10	62	-15.90%
2018/11/12	0	0.00	2	48.45	48.45	-2	62	-3.19%
2018/10/26	0	0.00	2	45.15	46.20	-2	81	-2.44%
2018/09/10	0	0.00	1	57.10	52.90	-1	85	-1.16%
2018/09/04	0	0.00	1	56.50	60.00	-1	80	-1.25%
2018/08/28	3	57.30	3	57.30	57.30	0	79	0.00%
2018/08/21	0	0.00	2	54.90	53.90	-2	120	-1.65%
2018/08/20	0	0.00	2	56.50	56.20	-2	119	-1.67%
2018/08/17	0	0.00	1	57.00	56.50	-1	120	-0.83%
2018/08/16	0	0.00	1	57.20	56.40	-1	120	-0.83%
2018/08/15	0	0.00	1	59.10	58.30	-1	119	-0.84%
2018/08/14	0	0.00	3	59.87	60.00	-3	118	-2.53%
2018/07/04	0	0.00	1	74.90	74.00	-1	131	-0.76%
2018/06/29	3	76.43	1	76.10	76.30	2	131	1.52%
2018/06/27	0	0.00	3	76.63	76.20	-3	130	-2.29%
2018/06/06	5	84.38	5	84.00	83.30	0	122	0.00%
2018/06/04	1	84.10	0	0.00	84.70	1	117	0.85%
2018/05/31	0	0.00	3	88.03	88.60	-3	99	-3.02%
2018/05/30	5	76.64	0	0.00	80.60	5	84	5.88%
2018/05/28	2	72.80	0	0.00	72.50	2	74	2.68%
2018/05/24	3	72.50	0	0.00	72.40	3	74	4.04%
2018/05/23	3	72.63	0	0.00	72.20	3	76	3.93%
2018/05/21	0	0.00	3	72.77	72.60	-3	77	-3.86%
2018/05/18	0	0.00	2	72.55	73.40	-2	78	-2.55%
2018/05/17	9	71.66	2	71.55	71.60	7	81	8.63%
2018/05/16	6	70.52	0	0.00	71.70	6	82	7.26%
2018/05/14	4	70.65	2	70.60	70.80	2	87	2.28%
2018/05/11	2	71.00	0	0.00	71.20	2	87	2.29%
2018/05/09	0	0.00	1	70.10	70.20	-1	86	-1.16%
2018/05/08	0	0.00	1	71.40	70.90	-1	86	-1.16%
2018/05/04	0	0.00	1	71.60	71.30	-1	86	-1.15%
2018/05/03	0	0.00	1	72.60	72.60	-1	86	-1.15%
2018/05/02	0	0.00	1	73.80	73.70	-1	86	-1.15%
2018/04/30	0	0.00	2.5	73.76	73.70	-2.5	86	-2.87%
2018/04/27	0	0.00	2	70.55	70.50	-2	82	-2.43%
2018/04/26	0	0.00	9	70.64	70.10	-9	80	-11.15%
2018/04/25	0	0.00	4	68.68	69.30	-4	76	-5.21%
2018/04/24	12	67.08	4	67.30	67.60	8	75	10.60%
2018/04/23	0	0.00	1	72.50	70.60	-1	71	-1.39%
2018/04/20	0	0.00	1	75.00	74.30	-1	68	-1.46%
2018/04/18	0	0.00	11	76.36	75.80	-11	67	-16.33%
2018/04/17	0	0.00	10	78.01	76.10	-10	68	-14.67%
2018/04/16	0	0.00	2	80.25	79.90	-2	66	-3.02%
2018/04/13	0	0.00	2	80.75	80.60	-2	65	-3.05%
2018/04/12	0	0.00	15	80.40	80.10	-15	65	-22.91%
2018/04/11	2	83.30	1	83.40	82.70	1	64	1.55%
2018/03/29	0	0.00	3	87.83	87.70	-3	80	-3.73%
2018/03/26	0	0.00	1	86.80	87.10	-1	81	-1.23%
2018/03/20	0	0.00	1	89.20	89.10	-1	82	-1.21%
2018/02/12	0	0.00	1	83.80	84.50	-1	104	-0.96%
2018/02/06	1	90.70	0	0.00	90.50	1	101	0.98%
2018/02/05	0	0.00	1	100.00	100.50	-1	99	-1.01%