智擎 (4162)-永豐金-敦北券商分點個股進出

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
93.6
漲跌
▲1.0
漲幅
+1.08%
成交量
236張
產業
上櫃生技醫療類股
304人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-敦北券商分點個股進出

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-敦北券商分點個股進出
永豐金-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	0	0.00	1	95.20	94.10	-1	1,565	-0.06%
2024/04/03	0	0.00	1	97.90	99.00	-1	1,777	-0.06%
2024/04/02	1	99.40	0	0.00	98.90	1	1,780	0.06%
2024/03/28	1	100.00	0	0.00	99.40	1	1,839	0.05%
2024/03/27	1	100.00	2	99.55	99.70	-1	1,828	-0.05%
2024/03/26	1	96.80	0	0.00	96.80	1	1,818	0.05%
2024/03/25	3	99.87	11	99.73	101.00	-8	1,816	-0.44%
2024/03/22	2	95.95	0	0.00	96.50	2	1,801	0.11%
2024/03/21	0	95.90	0	0.00	96.00	0	1,827	0.00%
2024/03/20	2	94.70	0	0.00	95.80	2	1,855	0.11%
2024/03/19	0	0.00	12	96.49	96.80	-12	1,864	-0.64%
2024/03/13	2	93.15	2	92.60	92.40	0	1,896	0.00%
2024/03/11	2	96.10	0	0.00	95.10	2	1,904	0.11%
2024/03/08	1.3	96.00	0	0.00	95.10	1.3	1,924	0.07%
2024/03/07	3	95.83	0	99.40	99.30	3	1,930	0.15%
2024/03/06	5.1	98.91	0	0.00	98.10	5.1	1,937	0.26%
2024/03/05	36	100.50	0	0.00	100.50	36	1,914	1.88%
2024/03/04	2	100.50	0	0.00	100.50	2	1,924	0.10%
2024/02/27	1	103.50	36	104.49	103.00	-35	1,995	-1.75%
2024/02/26	2	104.25	1	104.50	104.50	1	1,990	0.05%
2024/02/23	1.7	101.21	0	0.00	101.00	1.7	1,981	0.09%
2024/02/20	0	101.00	0	0.00	101.50	0	2,058	0.00%
2024/02/19	37	102.00	0	0.00	101.50	37	2,075	1.78%
2024/02/16	5	102.70	35	102.00	102.00	-30	2,096	-1.43%
2024/02/15	2	111.00	6	110.42	110.50	-4	2,060	-0.19%
2024/02/05	0	0.00	1	106.00	106.50	-1	2,024	-0.05%
2024/02/01	2	107.00	0	0.00	107.00	2	2,281	0.09%
2024/01/31	2	106.00	0	0.00	106.00	2	2,396	0.08%
2024/01/29	0	0.00	2	109.50	106.00	-2	2,760	-0.07%
2024/01/26	8	110.00	9	109.89	108.50	-1	2,838	-0.04%
2024/01/25	4	105.00	6	101.50	105.00	-2	2,782	-0.07%
2024/01/24	3	99.70	0	0.00	100.50	3	2,896	0.10%
2024/01/22	1	98.50	0	0.00	100.50	1	3,404	0.03%
2024/01/19	35	99.50	0	0.00	98.50	35	3,625	0.97%
2024/01/18	1	98.60	1	98.30	98.50	0	3,814	0.00%
2024/01/17	3	100.00	0	0.00	98.30	3	4,079	0.07%
2024/01/16	1	102.00	1	103.00	102.50	0	4,486	0.00%
2024/01/15	0	0.00	46	104.74	104.50	-46	4,586	-1.00%
2024/01/12	1	104.00	0	0.00	103.00	1	4,603	0.02%
2024/01/10	5	103.00	0	0.00	102.00	5	4,615	0.11%
2024/01/09	5	104.90	1	105.00	104.50	4	4,602	0.09%
2024/01/08	1	108.50	2	107.50	108.00	-1	4,592	-0.02%
2024/01/05	1	107.50	8	107.63	109.00	-7	4,607	-0.15%
2024/01/04	8	104.63	6	103.00	103.00	2	4,593	0.04%
2024/01/03	1	111.00	4	106.50	106.00	-3	4,625	-0.06%
2024/01/02	1	108.00	2	109.50	110.00	-1	4,583	-0.02%
2023/12/29	1	105.50	1	105.50	105.50	0	4,537	0.00%
2023/12/28	1	104.00	0	0.00	104.00	1	4,524	0.02%
2023/12/26	2	105.00	0	0.00	104.00	2	4,491	0.04%
2023/12/25	4	104.38	0	0.00	105.00	4	4,477	0.09%
2023/12/18	1	104.50	1	105.00	104.50	0	4,416	0.00%
2023/12/15	5	103.00	2	103.00	104.00	3	4,397	0.07%
2023/12/14	5	102.00	0	0.00	101.00	5	4,377	0.11%
2023/12/13	0	0.00	1	98.80	98.60	-1	4,388	-0.02%
2023/12/11	2	97.80	0	0.00	97.80	2	4,378	0.05%
2023/12/08	1	99.40	0	0.00	99.40	1	4,356	0.02%
2023/12/07	0	0.00	0.1	104.00	100.00	-0.1	4,342	0.00%
2023/12/05	1	101.50	2	101.25	101.50	-1	4,321	-0.02%
2023/12/04	1	104.50	0	0.00	104.00	1	4,299	0.02%
2023/12/01	1	105.00	0	0.00	103.00	1	4,277	0.02%
2023/11/30	1	100.50	0	0.00	100.50	1	4,229	0.02%
2023/11/29	0.2	100.50	1	100.00	101.00	-0.8	4,229	-0.02%
2023/11/24	1	103.50	2	103.50	104.00	-1	4,177	-0.02%
2023/11/23	1	104.50	0	0.00	104.00	1	4,154	0.02%
2023/11/22	2	102.00	0	0.00	101.50	2	4,125	0.05%
2023/11/21	3	101.33	1	101.50	101.00	2	4,102	0.05%
2023/11/20	0	0.00	1	104.00	102.00	-1	4,063	-0.02%
2023/11/17	37	104.36	0	0.00	102.50	37	4,038	0.92%
2023/11/16	0	0.00	1	102.50	102.50	-1	4,013	-0.02%
2023/11/15	0	0.00	1	104.50	103.50	-1	3,985	-0.03%
2023/11/14	3	103.00	3	103.83	103.00	0	3,965	0.00%
2023/11/13	4	106.63	2	107.50	106.50	2	3,934	0.05%
2023/11/10	24	106.79	23	109.89	106.50	1	3,926	0.03%
2023/11/09	3	111.33	2	114.00	111.00	1	3,726	0.03%
2023/11/08	7	112.50	6	111.25	112.50	1	3,665	0.03%
2023/11/07	39	117.81	55	117.70	114.00	-16	3,538	-0.45%
2023/11/06	10	115.00	40	112.79	115.50	-30	3,216	-0.93%
2023/11/03	0.1	117.50	0	0.00	112.00	0.1	3,144	0.00%
2023/11/02	1	110.50	2	113.25	114.00	-1	3,014	-0.03%
2023/11/01	31	115.87	11	114.59	114.50	20	2,887	0.69%
2023/10/31	3	114.33	4	114.00	113.50	-1	2,729	-0.04%
2023/10/30	21	117.62	16	116.63	116.00	5	2,559	0.20%
2023/10/27	12	112.38	26	113.38	118.00	-14	2,229	-0.63%
2023/10/26	17	110.74	16	110.06	107.50	1	2,001	0.05%
2023/10/25	27	111.46	21	111.48	111.50	6	1,802	0.33%
2023/10/24	31	105.55	26	107.88	110.00	5	1,545	0.32%
2023/10/23	6	95.87	8.1	96.98	100.00	-2.1	1,117	-0.18%
2023/10/20	1.1	92.03	0	0.00	91.00	1.1	1,026	0.10%
2023/10/19	0	0.00	1	89.70	90.70	-1	1,008	-0.10%
2023/10/13	1	93.10	12	93.00	92.90	-11	1,010	-1.09%
2023/10/11	1	94.60	11	93.35	95.20	-10	989	-1.01%
2023/10/06	15	90.31	1	90.99	90.00	14	941	1.48%
2023/10/04	3	86.50	0	0.00	86.40	3	962	0.31%
2023/10/02	0	0.00	1	87.10	88.20	-1	995	-0.10%
2023/09/27	0	0.00	1	86.90	86.90	-1	1,012	-0.10%
2023/09/26	1	86.30	0	0.00	86.00	1	1,024	0.10%
2023/09/25	0	0.00	1	87.90	88.00	-1	1,038	-0.10%
2023/09/22	2	86.85	1	86.60	86.60	1	1,049	0.10%
2023/09/21	1	87.80	1	88.80	87.30	0	1,062	0.00%
2023/09/20	1	88.00	2	88.80	89.80	-1	1,061	-0.09%
2023/09/19	1	88.40	11	88.52	88.60	-10	1,067	-0.94%
2023/09/18	2	88.40	0.4	89.00	87.60	1.6	1,060	0.15%
2023/09/15	8	86.20	5	85.90	86.50	3	1,033	0.29%
2023/09/14	0	0.00	1	84.90	85.00	-1	1,035	-0.10%
2023/09/05	0	0.00	1	86.20	86.50	-1	1,063	-0.09%
2023/09/04	0	0.00	0.1	88.00	87.40	-0.1	1,065	0.00%
2023/09/01	26.1	89.82	18	89.96	89.10	8.1	1,071	0.75%
2023/08/31	1	86.00	0	0.00	86.90	1	1,028	0.10%
2023/08/30	2	86.00	0	0.00	85.80	2	1,029	0.19%
2023/08/22	0	0.00	4	86.10	86.30	-4	1,066	-0.38%
2023/08/21	0	0.00	1	85.40	86.10	-1	1,072	-0.09%
2023/08/18	0	0.00	20	84.89	85.40	-20	1,098	-1.82%
2023/08/17	5	85.32	3	85.70	84.90	2	1,109	0.18%
2023/08/16	5	85.58	2	86.00	87.00	3	1,094	0.27%
2023/08/14	28	81.69	5	81.80	81.30	23	1,056	2.18%
2023/08/07	0	0.00	2	84.40	85.70	-2	1,116	-0.18%
2023/08/02	3	82.97	1.1	82.22	81.90	1.9	1,133	0.17%
2023/08/01	0	0.00	1	85.00	84.90	-1	1,126	-0.09%
2023/07/28	1.1	85.22	0	0.00	85.40	1.1	1,167	0.09%
2023/07/27	0	0.00	5	87.08	86.20	-5	1,168	-0.43%
2023/07/26	11.1	85.41	6	85.50	85.00	5.1	1,180	0.43%
2023/07/25	1	85.20	3	87.50	87.50	-2	1,172	-0.17%
2023/07/24	4	86.28	0.5	87.17	86.00	3.5	1,159	0.30%
2023/07/21	3.1	87.61	3	88.27	87.10	0.1	1,167	0.01%
2023/07/20	0	89.00	0	0.00	88.90	0	1,183	0.00%
2023/07/19	4	89.40	11	89.91	89.80	-7	1,192	-0.59%
2023/07/18	3	89.39	2	87.60	87.20	1	1,231	0.08%
2023/07/17	4	90.30	3	90.00	90.30	1	1,260	0.08%
2023/07/14	2	87.10	3	88.57	88.20	-1	1,280	-0.08%
2023/07/13	0	85.40	0	0.00	85.10	0	1,270	0.00%
2023/07/12	1	85.70	4	85.80	86.00	-3	1,273	-0.24%
2023/07/11	4	88.68	2	88.00	87.80	2	1,273	0.16%
2023/07/10	1.2	92.65	3	92.30	92.00	-1.8	1,244	-0.14%
2023/07/07	1	93.80	1	94.40	93.80	0	1,247	0.00%
2023/07/06	0	95.20	1	94.90	94.80	-1	1,248	-0.08%
2023/07/05	0	0.00	1	96.20	96.20	-1	1,287	-0.08%
2023/07/04	1.1	94.46	1	95.10	94.70	0.1	1,310	0.01%
2023/07/03	1	96.99	0	0.00	95.30	1	1,337	0.08%
2023/06/30	1	97.40	0	0.00	97.50	1	1,342	0.07%
2023/06/28	0	0.00	4	95.78	95.90	-4	1,381	-0.29%
2023/06/27	1	94.90	2	95.20	94.60	-1	1,428	-0.07%
2023/06/21	0	0.00	1	93.00	93.40	-1	1,543	-0.06%
2023/06/20	2	93.55	0	0.00	93.20	2	1,549	0.13%
2023/06/19	3	95.37	0	0.00	94.40	3	1,553	0.19%
2023/06/14	1	94.89	0	0.00	93.10	1	1,568	0.06%
2023/06/08	4	96.85	0	0.00	95.70	4	1,691	0.24%
2023/06/07	7	96.23	1	97.30	96.50	6	1,725	0.35%
2023/05/26	0	0.00	2	93.40	93.30	-2	1,891	-0.11%
2023/05/25	0	95.20	0	0.00	94.20	0	1,902	0.00%
2023/05/24	2	96.30	0	0.00	96.30	2	1,949	0.10%
2023/05/16	0	0.00	1	93.00	93.10	-1	2,060	-0.05%
2023/05/05	2	102.50	1	103.50	101.50	1	2,632	0.04%
2023/05/04	14	102.71	11	101.55	101.50	3	2,706	0.11%
2023/04/26	1	95.00	0	0.00	96.00	1	3,085	0.03%
2023/04/21	6.2	102.05	6	99.93	98.20	0.2	3,315	0.01%
2023/04/20	5.2	107.87	9	107.17	103.50	-3.8	3,315	-0.11%
2023/04/19	6	106.92	2	107.00	107.00	4	3,368	0.12%
2023/04/18	1	106.00	1	105.00	105.00	0	3,402	0.00%
2023/04/17	0.2	105.75	0.1	105.50	105.00	0.1	3,534	0.00%
2023/04/14	0.2	107.00	0	0.00	106.00	0.2	3,733	0.01%
2023/04/13	0	0.00	2	108.50	108.00	-2	3,822	-0.05%
2023/04/12	2	108.50	0	0.00	107.00	2	3,940	0.05%
2023/04/10	1	108.00	8	108.19	107.00	-7	4,156	-0.17%
2023/04/07	1	111.50	0	0.00	111.50	1	4,351	0.02%
2023/04/06	5	112.30	0	0.00	110.00	5	4,621	0.11%
2023/03/31	11	107.55	0	0.00	108.00	11	4,746	0.23%
2023/03/29	6	109.83	3	110.33	111.00	3	4,941	0.06%
2023/03/28	8	108.63	1	109.00	107.00	7	5,010	0.14%
2023/03/27	1	114.00	5	113.10	112.50	-4	5,058	-0.08%
2023/03/24	5	108.70	4.3	109.19	113.00	0.7	5,137	0.01%
2023/03/23	0	0.00	1	105.00	104.00	-1	5,183	-0.02%
2023/03/21	3	106.00	4	105.00	105.00	-1	5,597	-0.02%
2023/03/20	1	105.00	0	0.00	104.50	1	5,713	0.02%
2023/03/15	2	108.00	1	108.50	108.50	1	6,188	0.02%
2023/03/14	1	108.00	0	0.00	107.00	1	6,477	0.02%
2023/03/13	1	106.00	0	0.00	106.50	1	6,694	0.01%
2023/03/10	1	107.00	0	0.00	105.50	1	6,961	0.01%
2023/03/09	3.1	108.34	4	109.50	108.00	-0.9	7,442	-0.01%
2023/03/08	0.1	112.01	1	110.00	110.00	-0.9	7,646	-0.01%
2023/03/07	1.1	114.00	1	114.50	113.00	0.1	7,812	0.00%
2023/03/06	0	0.00	7	114.36	116.00	-7	8,038	-0.09%
2023/03/03	1	115.00	1	116.00	115.00	0	8,303	0.00%
2023/03/02	2	114.00	0	0.00	115.00	2	8,561	0.02%
2023/03/01	5	112.50	3	113.50	113.00	2	8,902	0.02%
2023/02/24	0.1	115.00	0	0.00	114.50	0.1	9,333	0.00%
2023/02/23	3	116.00	4	116.25	116.50	-1	9,673	-0.01%
2023/02/22	5.1	116.51	3.1	117.31	115.50	2.1	9,912	0.02%
2023/02/21	6.3	120.05	0.6	120.00	118.50	5.8	10,128	0.06%
2023/02/20	15.1	121.56	2.2	121.93	119.00	12.9	10,449	0.12%
2023/02/17	1.1	117.91	3	120.00	120.50	-1.9	10,652	-0.02%
2023/02/16	2	117.50	0	0.00	118.00	2	11,041	0.02%
2023/02/15	2	116.01	2	116.00	115.00	0	11,340	0.00%
2023/02/14	2.1	115.26	0	0.00	116.50	2.1	11,330	0.02%
2023/02/13	0	116.50	0	0.00	115.00	0	11,495	0.00%
2023/02/10	1.5	117.43	5	117.00	116.50	-3.6	11,668	-0.03%
2023/02/09	8	124.56	0	0.00	121.00	8	11,688	0.07%
2023/02/08	3.1	121.34	2	122.00	123.00	1.1	11,638	0.01%
2023/02/07	2	120.99	13	122.42	121.00	-11	11,670	-0.09%
2023/02/06	6	122.58	6.1	121.60	121.50	-0.1	11,669	0.00%
2023/02/03	9.2	119.03	5	121.00	119.00	4.2	11,657	0.04%
2023/02/02	9	117.50	1.2	117.33	119.00	7.8	11,675	0.07%
2023/02/01	0.2	114.00	0	0.00	114.50	0.2	11,803	0.00%
2023/01/31	1	112.50	1	112.50	115.00	0	11,910	0.00%
2023/01/30	0	0.00	1	115.50	112.00	-1	11,924	-0.01%
2023/01/17	2.5	112.50	3	112.00	112.00	-0.5	11,965	0.00%
2023/01/16	8.3	113.75	5	113.50	114.00	3.3	11,956	0.03%
2023/01/13	4.1	116.73	3	117.00	117.00	1.1	11,920	0.01%
2023/01/12	24.3	118.07	24	118.25	116.00	0.3	11,956	0.00%
2023/01/11	5.2	126.52	9	124.17	122.50	-3.8	11,929	-0.03%
2023/01/10	1	128.50	6	128.83	128.00	-5	11,953	-0.04%
2023/01/09	4	127.13	5	127.60	128.50	-1	12,071	-0.01%
2023/01/06	6.6	126.32	5.3	125.72	125.50	1.3	12,121	0.01%
2023/01/05	12	129.42	3	127.67	126.00	9	12,308	0.07%
2023/01/04	30	132.03	42.3	132.43	131.50	-12.3	12,352	-0.10%
2023/01/03	0	0.00	1	127.00	128.00	-1	12,332	-0.01%
2022/12/30	28.5	125.83	25	126.02	125.00	3.5	12,404	0.03%
2022/12/29	38.5	123.98	37	122.64	125.00	1.5	12,503	0.01%
2022/12/28	20.1	125.08	21	125.40	124.00	-1	12,557	-0.01%
2022/12/27	46	125.08	46	124.13	126.00	0	12,773	0.00%
2022/12/26	25	123.22	22	127.48	123.50	3	12,916	0.02%
2022/12/23	8	122.19	9	118.94	118.50	-1	12,901	-0.01%
2022/12/22	19.2	120.96	15	118.53	121.00	4.2	13,302	0.03%
2022/12/21	3	117.83	3	117.00	116.00	0	13,477	0.00%
2022/12/20	23	116.93	22	117.84	115.00	1	13,872	0.01%
2022/12/19	29	120.53	27	119.93	121.00	2	14,066	0.01%
2022/12/16	19	122.16	18	117.83	117.50	1	14,567	0.01%
2022/12/15	22	121.55	23	122.76	121.50	-1	14,916	-0.01%
2022/12/14	31	123.23	33	121.92	125.50	-2	15,006	-0.01%
2022/12/13	29	129.45	22	125.45	124.00	7	14,922	0.05%
2022/12/12	3	125.83	2	126.00	126.00	1	15,033	0.01%
2022/12/09	8	126.06	7	125.86	126.00	1	15,054	0.01%
2022/12/08	10	129.45	5	131.68	126.50	5	15,116	0.03%
2022/12/07	8	134.19	7	135.43	133.00	1	15,242	0.01%
2022/12/06	12	140.21	6	140.25	137.50	6	15,318	0.04%
2022/12/05	6	145.58	8	144.44	146.00	-2	15,276	-0.01%
2022/12/02	24	142.71	28	142.80	140.50	-4	15,297	-0.03%
2022/12/01	26	144.94	19	143.21	145.50	7	15,224	0.05%
2022/11/30	12	138.63	36	138.24	139.00	-24	15,098	-0.16%
2022/11/29	23	134.74	22	134.50	134.50	1	15,207	0.01%
2022/11/28	21	137.81	26	138.21	137.50	-5	15,301	-0.03%
2022/11/25	5	136.50	13	135.12	133.00	-8	15,609	-0.05%
2022/11/24	36	137.13	32	137.30	138.50	4	15,786	0.03%
2022/11/23	10	137.90	14.2	137.49	139.00	-4.2	15,790	-0.03%
2022/11/22	19	136.75	23	134.76	133.00	-4	15,724	-0.03%
2022/11/21	21	137.93	15.1	138.17	140.00	5.9	15,677	0.04%
2022/11/18	8	132.06	9	132.78	132.00	-1	16,016	-0.01%
2022/11/17	11	131.36	9	130.39	129.00	2	16,067	0.01%
2022/11/16	17	128.50	19	128.53	127.50	-2	16,387	-0.01%
2022/11/15	26.3	123.49	28	123.45	122.50	-1.7	16,170	-0.01%
2022/11/14	15	125.00	10.1	124.89	125.50	4.9	16,146	0.03%
2022/11/11	40.1	119.66	15	122.67	123.50	25.1	15,907	0.16%
2022/11/10	0	0.00	1	112.50	112.50	-1	15,655	-0.01%
2022/11/09	5	103.90	1	102.50	102.50	4	15,721	0.03%
2022/11/08	4	105.50	11	106.77	103.50	-7	15,558	-0.04%
2022/11/07	6	98.22	1	97.00	98.30	5	15,366	0.03%
2022/11/04	5	95.08	5	95.94	95.70	0	15,294	0.00%
2022/11/03	9	97.29	13	96.05	96.10	-4	15,262	-0.03%
2022/11/02	3	97.80	3	97.83	98.90	0	15,193	0.00%
2022/11/01	6	96.28	7	97.06	97.20	-1	15,161	-0.01%
2022/10/31	6	93.62	3	94.00	94.80	3	15,243	0.02%
2022/10/28	17	96.39	15	92.42	90.90	2	15,161	0.01%
2022/10/27	3	96.73	3	98.13	98.10	0	15,131	0.00%
2022/10/26	4	93.80	3	95.10	94.10	1	15,095	0.01%
2022/10/25	4	95.23	5	94.20	94.00	-1	15,137	-0.01%
2022/10/24	0	0.00	2	99.60	96.90	-2	15,097	-0.01%
2022/10/21	3	99.93	5	99.42	97.00	-2	15,130	-0.01%
2022/10/20	5	101.80	1	103.50	103.00	4	15,319	0.03%
2022/10/18	1	105.00	2	105.75	106.00	-1	15,556	-0.01%
2022/10/17	2	97.55	2	99.75	104.50	0	15,629	0.00%
2022/10/14	7	104.50	9	106.11	105.50	-2	15,523	-0.01%
2022/10/13	10	102.03	6	101.12	97.30	4	15,500	0.03%
2022/10/12	8	104.50	9	105.22	107.00	-1	15,437	-0.01%
2022/10/11	7	106.57	8.1	106.44	106.50	-1.1	15,317	-0.01%
2022/10/07	28	110.91	23	109.67	111.00	5	15,252	0.03%
2022/10/06	13	109.27	14	108.25	112.00	-1	15,299	-0.01%
2022/10/05	22	109.80	23	109.39	108.50	-1	15,330	-0.01%
2022/10/04	36	111.11	192	109.75	109.50	-156	15,561	-1.00%	大賣/鉅額交易
2022/10/03	226	115.47	167	117.39	107.50	59	15,465	0.38%	大買/大賣/
2022/09/30	421.1	114.27	223	114.49	118.00	198.1	15,151	1.31%	大買/大賣/鉅額交易
2022/09/29	348	116.40	458	116.61	117.00	-110	15,015	-0.73%	大買/大賣/鉅額交易
2022/09/28	208	121.39	134	121.56	114.00	74	14,622	0.51%	大買/大賣/
2022/09/27	269	123.32	339	123.04	126.50	-70	14,448	-0.48%	大買/大賣/
2022/09/26	210	126.10	321	127.60	128.00	-111	14,123	-0.79%	大買/大賣/鉅額交易
2022/09/23	410.2	134.34	289	136.55	128.50	121.2	13,976	0.87%	大買/大賣/鉅額交易
2022/09/22	111	138.98	118	139.78	141.50	-7	13,628	-0.05%	大買/大賣/
2022/09/21	101	127.05	326	128.39	129.00	-225	13,306	-1.69%	大買/大賣/鉅額交易
2022/09/20	15	128.93	11	129.05	127.50	4	13,189	0.03%
2022/09/19	130	134.36	129	135.33	129.00	1	13,139	0.01%	大買/大賣/
2022/09/16	234	135.08	247	134.62	136.00	-13	13,015	-0.10%	大買/大賣/
2022/09/15	253.1	135.26	116	138.41	133.00	137.1	13,148	1.04%	大買/大賣/鉅額交易
2022/09/14	285	138.74	297	138.87	136.00	-12	13,158	-0.09%	大買/大賣/
2022/09/13	276	137.66	395	138.45	136.00	-119	12,977	-0.92%	大買/大賣/鉅額交易
2022/09/12	172	137.34	181	137.32	138.00	-9	12,917	-0.07%	大買/大賣/
2022/09/08	267	137.68	290	131.72	137.50	-23	12,752	-0.18%	大買/大賣/
2022/09/07	304	129.84	229	131.58	132.50	75	12,521	0.60%	大買/大賣/
2022/09/06	328	130.51	242	130.86	131.00	86	12,350	0.70%	大買/大賣/
2022/09/05	136	135.76	289	137.37	135.50	-153	11,997	-1.28%	大買/大賣/鉅額交易
2022/09/02	291	134.04	304	135.37	135.00	-13	11,796	-0.11%	大買/大賣/
2022/09/01	388	135.18	411	132.15	135.00	-23	11,582	-0.20%	大買/大賣/
2022/08/31	360	130.84	213	132.66	128.00	147	11,057	1.33%	大買/大賣/鉅額交易
2022/08/30	118	127.11	86	126.18	127.00	32	10,604	0.30%	大買/
2022/08/29	88	124.62	9	125.56	125.50	79	10,338	0.76%
2022/08/26	132	127.68	130	126.63	124.50	2	10,062	0.02%	大買/大賣/
2022/08/25	64	125.45	43	126.78	126.00	21	9,671	0.22%
2022/08/24	28	119.05	13	120.50	127.00	15	8,980	0.17%
2022/08/23	27	117.15	34	115.87	115.50	-7	8,671	-0.08%
2022/08/22	10	110.25	5.2	112.11	115.50	4.8	8,082	0.06%
2022/08/19	17	102.56	9.3	102.88	105.00	7.7	7,963	0.10%
2022/08/18	6	97.93	5	99.18	101.00	1	7,753	0.01%
2022/08/17	1	93.10	2	93.15	93.50	-1	7,567	-0.01%
2022/08/16	0.1	92.10	4	92.50	91.70	-4	7,495	-0.05%
2022/08/15	3	87.17	1.1	88.21	87.90	1.9	7,420	0.03%
2022/08/12	4	87.38	1.1	87.95	87.50	2.9	7,396	0.04%
2022/08/11	0	0.00	2.2	87.83	87.50	-2.2	7,401	-0.03%
2022/08/10	1	86.90	0	0.00	86.30	1	7,387	0.01%
2022/08/09	2	82.70	17	83.86	85.00	-15	7,324	-0.20%
2022/08/08	4.3	82.83	3	81.87	81.60	1.3	7,277	0.02%
2022/08/05	61.3	83.98	11.4	83.40	83.10	49.9	7,233	0.69%
2022/08/04	0.3	84.60	40	84.60	84.60	-39.8	7,104	-0.56%
2022/08/03	6.3	98.28	19	100.45	94.00	-12.7	7,129	-0.18%
2022/08/02	6	101.65	7	99.80	99.30	-1	6,986	-0.01%
2022/08/01	4	101.00	0.2	100.00	103.00	3.8	6,882	0.06%
2022/07/29	4	99.13	1	99.50	99.50	3	6,779	0.04%
2022/07/28	0.4	98.90	7	98.17	98.50	-6.7	6,726	-0.10%
2022/07/27	10	100.12	12	99.15	98.20	-2	6,671	-0.03%
2022/07/26	6	98.88	27	98.63	97.20	-21	6,423	-0.33%
2022/07/25	20	99.37	5	99.04	98.20	15	6,342	0.24%
2022/07/22	12	96.20	6	96.08	96.50	6	6,095	0.10%
2022/07/21	10.2	91.34	0	0.00	92.70	10.2	5,955	0.17%
2022/07/20	2	91.80	0	0.00	91.10	2	5,939	0.03%
2022/07/19	12	95.56	7.2	94.43	93.80	4.8	5,865	0.08%
2022/07/18	5	92.62	0	0.00	93.80	5	5,785	0.09%
2022/07/15	0	0.00	31	93.56	92.40	-31	5,783	-0.54%
2022/07/14	14	93.63	29	93.44	94.80	-15	5,722	-0.26%
2022/07/13	20	96.55	15.1	96.42	94.60	5	5,583	0.09%
2022/07/12	12	92.46	3	93.80	89.60	9	5,517	0.16%
2022/07/11	6	91.13	26.1	90.23	94.90	-20.1	5,359	-0.38%
2022/07/08	51	87.37	5	86.30	86.30	46	5,259	0.87%
2022/07/07	5	86.70	16	86.64	87.20	-11	5,215	-0.21%
2022/07/06	9	89.96	5	89.60	89.70	4	5,123	0.08%
2022/07/05	17	87.36	5	89.20	89.50	12	5,001	0.24%
2022/07/04	3	85.20	2	85.10	84.60	1	4,889	0.02%
2022/07/01	0	0.00	4	87.45	88.90	-4	4,828	-0.08%
2022/06/30	31	86.88	34	87.65	88.10	-3	4,743	-0.06%
2022/06/29	13	87.98	15	88.75	87.60	-2	4,732	-0.04%
2022/06/28	1	85.20	11	86.28	85.20	-10	4,860	-0.21%
2022/06/27	21	85.31	13	85.28	85.40	8	4,885	0.16%
2022/06/24	1	85.50	5	87.18	88.70	-4	4,994	-0.08%
2022/06/23	25	88.22	19	87.76	88.80	6	4,925	0.12%
2022/06/22	5	85.74	12	85.99	86.10	-7	4,738	-0.15%
2022/06/21	11.1	83.87	3	82.50	84.00	8.1	4,679	0.17%
2022/06/20	9	82.22	6	84.10	81.50	3	4,778	0.06%
2022/06/17	3	80.10	3	79.66	80.00	0	4,725	0.00%
2022/06/16	0	0.00	0	78.00	76.30	0	4,721	0.00%
2022/06/15	2	78.40	3	77.60	76.60	-1	4,789	-0.02%
2022/06/13	10	79.70	12	78.63	77.80	-2	4,958	-0.04%
2022/06/10	4	78.38	3	77.80	77.80	1	4,921	0.02%
2022/06/08	0	71.50	0	0.00	71.60	0	5,009	0.00%
2022/06/02	0.1	71.50	0	0.00	71.10	0.1	5,579	0.00%
2022/06/01	0.1	72.80	0	0.00	72.40	0.1	5,669	0.00%
2022/05/26	1	73.00	1	72.10	72.00	0	6,223	0.00%
2022/05/25	0	74.50	0	0.00	74.40	0	6,314	0.00%
2022/05/24	0.1	74.80	0	0.00	74.30	0.1	6,402	0.00%
2022/05/18	3	79.00	0	0.00	79.00	3	6,430	0.05%
2022/05/17	2	77.85	0	0.00	78.20	2	6,413	0.03%
2022/05/16	0	0.00	1	77.40	77.30	-1	6,408	-0.02%
2022/05/13	0	0.00	1	76.00	77.30	-1	6,402	-0.02%
2022/05/12	1	75.50	1	80.00	74.80	0	6,379	0.00%
2022/05/10	1	81.50	3	81.00	80.90	-2	6,274	-0.03%
2022/05/06	1.1	83.85	0	0.00	84.60	1.1	6,205	0.02%
2022/04/29	2	86.05	0	0.00	87.70	2	6,022	0.03%
2022/04/27	2	84.00	2	83.70	84.60	0	5,889	0.00%
2022/04/26	0.4	82.66	2	83.80	82.00	-1.6	5,841	-0.03%
2022/04/25	3	86.77	4.1	86.32	85.80	-1.1	5,784	-0.02%
2022/04/22	1	89.70	2.1	89.48	88.90	-1.1	5,736	-0.02%
2022/04/21	1	88.70	0	0.00	88.50	1	5,626	0.02%
2022/04/20	3	87.10	0	0.00	84.80	3	5,557	0.05%
2022/04/19	0.1	87.40	3	87.10	87.10	-2.9	5,498	-0.05%
2022/04/18	25.2	90.00	24	91.10	89.10	1.2	5,412	0.02%
2022/04/15	18	86.41	15	85.21	87.80	3	5,216	0.06%
2022/04/14	0	0.00	0.1	87.60	88.80	-0.1	4,966	0.00%
2022/04/12	1	80.60	0	0.00	81.10	1	4,813	0.02%
2022/04/08	1	82.20	1	82.70	82.30	0	4,745	0.00%
2022/04/07	0.1	82.80	4	83.05	80.70	-3.9	4,824	-0.08%
2022/04/06	1	83.80	0	0.00	84.60	1	4,806	0.02%
2022/04/01	5	85.62	5	86.57	85.90	0	4,732	0.00%
2022/03/31	12	91.05	20	95.34	89.60	-8	4,496	-0.18%
2022/03/30	20	99.13	7.1	99.12	98.20	12.9	4,203	0.31%
2022/03/29	8	99.46	17	98.73	99.80	-9	4,081	-0.22%
2022/03/28	15	99.25	6	98.02	94.60	9	3,854	0.23%
2022/03/25	3.1	99.60	2	98.35	97.00	1.1	3,748	0.03%
2022/03/24	6.1	100.63	6	100.67	98.10	0.1	3,661	0.00%
2022/03/23	8	98.37	10	98.59	99.60	-2	3,503	-0.06%
2022/03/22	4.1	95.89	5	95.50	94.20	-0.9	3,278	-0.03%
2022/03/21	1	90.40	2	91.59	91.00	-1	3,098	-0.03%
2022/03/18	3	91.57	4	91.13	93.00	-1	3,007	-0.03%
2022/03/17	14	91.34	13.2	90.98	91.80	0.8	2,904	0.03%
2022/03/16	7	84.43	8.1	83.97	84.50	-1.1	2,733	-0.04%
2022/03/15	3	83.47	2.1	82.98	81.60	0.9	2,631	0.03%
2022/03/14	5	81.00	1	80.70	81.00	4	2,527	0.16%
2022/03/11	8.1	81.92	7	84.36	81.20	1.1	2,459	0.05%
2022/03/10	14.2	91.92	12.1	89.60	88.00	2.1	2,301	0.09%
2022/03/09	4	85.78	5	87.36	88.10	-1	1,984	-0.05%
2022/03/08	5.2	84.55	6	83.02	80.10	-0.8	1,852	-0.04%
2022/03/07	2	85.65	3	85.80	85.00	-1	1,753	-0.06%
2022/03/04	6	90.45	8	90.63	89.10	-2	1,673	-0.12%
2022/03/03	6	86.28	4	88.85	89.50	2	1,559	0.13%
2022/03/02	2	82.35	6.1	83.83	85.20	-4.1	1,389	-0.30%
2022/03/01	3	78.47	2	77.85	78.00	1	1,175	0.09%
2022/02/25	0	0.00	2.5	76.32	77.90	-2.5	1,116	-0.22%
2022/02/24	2	75.65	0	75.70	73.60	2	1,005	0.20%
2022/02/23	2	73.20	1	73.50	73.20	1	912	0.11%
2022/02/21	2	70.45	0	0.00	70.00	2	851	0.24%
2022/02/16	0	0.00	1	68.00	67.80	-1	827	-0.12%
2022/02/15	0	0.00	1	68.00	67.60	-1	823	-0.12%
2022/02/11	2	65.60	4	64.80	64.60	-2	799	-0.25%
2022/02/09	1	64.20	0	0.00	65.20	1	793	0.13%
2022/02/08	1	64.30	0	0.00	64.20	1	789	0.13%
2022/01/26	0	0.00	1	61.10	60.60	-1	785	-0.13%
2022/01/24	0	61.80	0	0.00	62.20	0	781	0.00%
2022/01/18	1	64.20	0	0.00	64.00	1	775	0.13%
2022/01/14	3	64.60	4.1	64.00	63.60	-1.1	777	-0.14%
2022/01/13	0	0.00	0	66.40	66.10	0	771	0.00%
2022/01/11	0	0.00	1	65.30	66.00	-1	754	-0.13%
2022/01/10	0	0.00	1	68.00	67.70	-1	745	-0.13%
2021/12/30	3	72.53	3	73.70	72.60	0	686	0.00%
2021/12/29	13	70.55	9	71.26	71.50	4	559	0.72%
2021/12/27	2	65.40	0	0.00	64.40	2	483	0.41%
2021/12/24	0	0.00	1	63.80	63.40	-1	472	-0.21%
2021/12/23	0	0.00	2	63.30	63.40	-2	475	-0.42%
2021/12/21	1	63.40	0	0.00	63.30	1	479	0.21%
2021/12/20	0	0.00	6	63.50	63.90	-6	479	-1.25%
2021/12/16	1	62.90	0	0.00	63.40	1	473	0.21%
2021/12/14	4.2	64.14	0	0.00	63.10	4.2	475	0.88%
2021/12/13	0.8	65.07	0	0.00	65.20	0.8	461	0.17%
2021/12/07	0	0.00	1	62.90	62.60	-1	433	-0.23%
2021/12/03	2.1	64.07	0.2	63.70	63.80	1.9	415	0.45%
2021/12/02	1	61.50	0.2	61.50	63.60	0.8	402	0.19%
2021/11/26	0	0.00	5	57.70	57.10	-5	313	-1.59%
2021/11/25	5	59.44	0	0.00	58.50	5	307	1.63%
2021/11/10	0	58.30	0	0.00	58.50	0	290	0.00%
2021/10/08	0	56.70	0	0.00	56.60	0	348	0.00%
2021/10/07	0.1	55.60	0	0.00	55.80	0.1	347	0.01%
2021/09/09	0	60.20	0	0.00	60.00	0	418	0.00%
2021/08/30	0.1	61.30	0	0.00	61.00	0.1	460	0.01%
2021/08/24	0	59.40	0	0.00	58.80	0	516	0.00%
2021/08/23	0.2	59.40	0	0.00	59.20	0.2	535	0.03%
2021/07/27	0.1	63.00	0	0.00	63.70	0.1	698	0.02%
2021/07/07	0.1	64.20	0	0.00	64.40	0.1	964	0.01%
2021/07/02	0	0.00	2	64.80	64.60	-2	1,110	-0.18%
2021/06/17	0	67.00	0	0.00	67.00	0	1,318	0.00%
2021/06/16	0	0.00	4	67.05	66.20	-4	1,378	-0.29%
2021/06/11	0	69.90	0	0.00	67.50	0	1,432	0.00%
2021/06/09	4	70.00	0	0.00	69.10	4	1,444	0.28%
2021/06/02	0	0.00	1	68.10	67.70	-1	1,473	-0.07%
2021/05/19	1	65.20	0	0.00	64.30	1	1,940	0.05%
2021/05/03	0	0.00	1	70.90	70.30	-1	1,800	-0.06%
2021/04/29	0	0.00	1	72.50	72.10	-1	1,790	-0.06%
2021/04/27	0	0.00	1	73.00	74.80	-1	1,773	-0.06%
2021/04/23	0	0.00	1	70.80	70.50	-1	1,753	-0.06%
2021/04/22	0	0.00	1	72.50	70.30	-1	1,757	-0.06%
2021/04/14	1	76.00	0	0.00	74.70	1	1,694	0.06%
2021/04/13	1	80.00	1	81.00	75.40	0	1,655	0.00%
2021/04/12	0	0.00	0.4	81.80	81.80	-0.4	1,530	-0.03%
2021/04/09	5	73.46	10	73.89	74.40	-5	1,445	-0.35%
2021/04/08	3	72.20	0	0.00	72.30	3	1,398	0.21%
2021/04/07	3	72.70	3	73.90	72.80	0	1,397	0.00%
2021/04/06	0	0.00	3	73.10	72.60	-3	1,390	-0.22%
2021/04/01	3	71.40	3	73.00	72.30	0	1,382	0.00%
2021/03/31	3	71.30	0	0.00	72.30	3	1,374	0.22%
2021/03/30	3	72.60	5	72.30	72.30	-2	1,362	-0.15%
2021/03/25	2	75.50	0	0.00	74.30	2	1,327	0.15%
2021/03/24	0	0.00	2	74.20	75.50	-2	1,297	-0.15%
2021/03/23	5	73.80	2	73.00	73.00	3	1,230	0.24%
2021/03/22	5	72.60	0	0.00	71.30	5	1,210	0.41%
2021/03/19	2	73.85	6	74.28	74.00	-4	1,188	-0.34%
2021/03/18	5	73.50	2	71.90	73.60	3	1,127	0.27%
2021/03/16	1	70.20	1	70.40	70.10	0	1,073	0.00%
2021/03/15	2	69.80	0	0.00	70.10	2	1,071	0.19%
2021/03/05	0.1	70.00	0	0.00	68.60	0.1	1,052	0.01%
2021/03/02	1	72.10	4	74.05	71.50	-3	1,005	-0.30%
2021/02/26	2	75.75	0	0.00	76.10	2	964	0.21%
2021/02/25	3	73.27	0	0.00	72.80	3	898	0.33%
2021/02/04	0	48.80	0	0.00	49.05	0	553	0.00%
2021/01/25	0	0.00	2	48.55	50.20	-2	540	-0.37%
2021/01/11	2	54.40	0	0.00	54.10	2	478	0.42%
2020/12/31	1	57.50	0	0.00	57.90	1	487	0.21%
2020/11/23	0	0.00	5	56.84	57.00	-5	411	-1.22%
2020/11/19	5	58.70	0	0.00	58.60	5	421	1.19%
2020/09/29	1	61.10	0	0.00	61.00	1	1,395	0.07%
2020/09/10	0.1	69.40	0	0.00	69.40	0.1	2,296	0.00%
2020/09/08	0	0.00	0	70.60	70.60	0	2,494	0.00%
2020/08/19	0.2	70.60	0	0.00	70.60	0.2	3,644	0.01%
2020/08/12	5	71.50	7	72.07	71.50	-2	3,653	-0.05%
2020/08/04	0	0.00	0.3	74.60	74.40	-0.3	3,605	-0.01%
2020/07/28	0.4	69.80	0	0.00	70.10	0.4	3,644	0.01%
2020/07/20	0	0.00	2	73.35	75.50	-2	3,579	-0.06%
2020/07/17	1	74.00	0	0.00	74.10	1	3,535	0.03%
2020/07/15	0	0.00	5	83.32	81.60	-5	3,449	-0.14%
2020/07/13	0	0.00	8	87.70	87.20	-8	3,386	-0.24%
2020/07/10	7	83.33	5	84.50	84.00	2	3,259	0.06%
2020/07/09	8	84.45	0	0.00	83.50	8	3,161	0.25%
2020/07/06	0.5	83.50	0	0.00	84.00	0.5	2,934	0.02%
2020/06/23	2	81.35	0	0.00	80.10	2	2,602	0.08%
2020/06/19	3	81.40	0	0.00	79.50	3	2,484	0.12%
2020/06/18	1	83.90	6	83.37	82.70	-5	2,440	-0.20%
2020/06/17	0	0.00	1	74.80	78.10	-1	2,272	-0.04%
2020/06/16	7	74.34	2	74.60	74.40	5	2,197	0.23%
2020/06/15	1	72.60	1	73.10	75.60	0	2,101	0.00%
2020/06/12	0	0.00	1	66.30	68.80	-1	2,036	-0.05%
2020/06/10	3	75.13	2	73.90	74.00	1	1,987	0.05%
2020/06/09	0	0.00	1	77.90	74.80	-1	1,958	-0.05%
2020/06/05	1	77.40	1	77.10	78.10	0	1,865	0.00%
2020/05/29	0	0.00	1	68.90	72.30	-1	1,371	-0.07%
2020/05/27	5	67.56	5	68.12	67.40	0	1,119	0.00%
2020/05/22	1	57.30	0	0.00	57.00	1	925	0.11%
2020/05/21	0	0.00	1	56.20	56.70	-1	915	-0.11%
2020/05/14	0	0.00	1	54.30	53.30	-1	992	-0.10%
2020/05/08	1	55.10	0	0.00	54.90	1	1,111	0.09%
2020/05/07	1	55.60	0	0.00	56.60	1	1,099	0.09%
2020/04/27	0.7	51.00	1	51.30	51.30	-0.3	1,028	-0.03%
2020/04/23	0	0.00	1	49.40	49.35	-1	1,019	-0.10%
2020/04/22	1	47.30	0	0.00	48.50	1	1,015	0.10%
2020/04/21	1	49.90	0	0.00	48.30	1	1,014	0.10%
2020/04/20	0	0.00	1	51.10	51.20	-1	1,002	-0.10%
2020/04/16	0	0.00	1	49.10	50.90	-1	987	-0.10%
2020/04/13	1	48.50	0	0.00	47.15	1	954	0.10%
2020/03/31	0	0.00	1	42.90	43.05	-1	891	-0.11%
2020/03/30	1	42.30	0	0.00	42.10	1	882	0.11%
2020/03/27	0.3	43.85	0	0.00	43.85	0.3	871	0.03%
2020/02/19	1	68.00	1	66.50	68.50	0	600	0.00%
2020/01/20	0.2	62.20	0	0.00	62.20	0.2	389	0.05%
2020/01/13	0	0.00	1	63.30	63.20	-1	384	-0.26%
2019/12/31	0	0.00	0.2	68.40	68.50	-0.2	397	-0.05%
2019/12/23	0.2	67.90	1	68.00	68.00	-0.8	460	-0.17%
2019/12/20	1	69.40	0	0.00	68.60	1	464	0.22%
2019/12/17	1	67.60	0	0.00	68.30	1	474	0.21%
2019/12/13	0	0.00	1	67.50	66.60	-1	486	-0.21%
2019/11/29	1	71.00	0	0.00	70.20	1	587	0.17%
2019/11/04	0	0.00	1	75.10	75.90	-1	967	-0.10%
2019/11/01	1	74.40	0	0.00	74.50	1	968	0.10%
2019/10/23	0	0.00	2	72.20	72.00	-2	1,026	-0.19%
2019/10/22	0	0.00	2	72.45	72.20	-2	1,029	-0.19%
2019/10/18	1	73.50	0	0.00	73.60	1	1,036	0.10%
2019/09/12	0	0.00	1	78.20	78.20	-1	1,022	-0.10%
2019/09/11	1	78.50	2	79.40	78.50	-1	1,015	-0.10%
2019/09/10	1	79.50	1	79.50	79.50	0	1,005	0.00%
2019/09/03	1	77.80	0	0.00	76.50	1	974	0.10%
2019/08/30	1	77.10	0	0.00	77.00	1	957	0.10%
2019/08/16	5	71.78	5	72.38	72.10	0	781	0.00%
2019/08/15	0	0.00	0.1	69.20	69.50	-0.1	727	-0.01%
2019/08/08	0	0.00	1	70.10	69.90	-1	630	-0.16%
2019/08/07	0.1	69.30	1	70.20	69.10	-0.9	619	-0.15%
2019/08/02	1	80.00	0	0.00	78.40	1	589	0.17%
2019/07/31	0	0.00	1	81.40	81.40	-1	581	-0.17%
2019/07/30	1	81.70	2	82.00	80.50	-1	569	-0.18%