旺矽 (6223)-宏遠-高雄券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
477.0
漲跌
▲33.5
漲幅
+7.55%
成交量
7,092張
產業
上櫃半導體類股
652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

旺矽 (6223)籌碼相關－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄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
2024/05/22	5.1	476.69	7	470.21	477.00	-1.9	3,910	-0.05%
2024/05/21	1	447.00	4	439.75	443.50	-3	3,937	-0.08%
2024/05/20	4	432.75	5	433.80	426.50	-1	4,002	-0.02%
2024/05/17	2	436.00	2	435.50	440.00	0	3,967	0.00%
2024/05/16	2	431.25	6	436.17	434.50	-4	3,983	-0.10%
2024/05/15	4	431.75	3	428.00	424.00	1	4,007	0.02%
2024/05/14	5.1	432.99	6	439.17	436.00	-1	4,046	-0.02%
2024/05/10	10	440.75	8	441.75	430.50	2	4,014	0.05%
2024/05/09	2	441.00	7	446.93	447.50	-5	3,968	-0.13%
2024/05/08	3	420.17	8.1	422.39	425.00	-5.1	3,899	-0.13%
2024/05/07	1	400.00	3	412.67	412.00	-2	3,865	-0.05%
2024/05/06	10	409.95	7	400.71	398.00	3	3,823	0.08%
2024/05/03	10	416.30	2	429.75	406.50	8	3,771	0.21%
2024/05/02	4	433.63	0	0.00	427.50	4	3,736	0.11%
2024/04/30	11	437.82	14	439.18	443.00	-3	3,719	-0.08%
2024/04/29	7	429.29	8.2	429.75	431.00	-1.2	3,637	-0.03%
2024/04/26	4	406.13	9.2	409.90	402.00	-5.2	3,591	-0.14%
2024/04/25	6	386.42	1	385.00	381.00	5	3,604	0.14%
2024/04/24	2.4	407.75	3.1	405.90	402.50	-0.7	3,615	-0.02%
2024/04/23	4	382.50	3	388.33	386.00	1	3,577	0.03%
2024/04/22	3	381.67	0	0.00	368.50	3	3,573	0.08%
2024/04/19	2.1	391.05	5.1	395.98	397.50	-3	3,606	-0.08%
2024/04/18	11	400.95	2	410.25	393.50	9	3,626	0.25%
2024/04/17	0	0.00	12	398.88	414.00	-12	3,632	-0.33%
2024/04/16	8	374.56	7.1	377.52	376.50	0.9	3,740	0.02%
2024/04/15	9	394.72	6	402.67	390.50	3	3,875	0.08%
2024/04/12	0	0.00	11.4	395.69	408.00	-11.4	3,809	-0.30%
2024/04/11	13	363.96	24	363.59	371.00	-11	3,735	-0.30%
2024/04/10	7	341.29	41.2	339.88	337.50	-34.2	3,738	-0.91%
2024/04/09	5	329.50	27.2	332.89	325.00	-22.2	3,756	-0.59%
2024/04/08	6	324.83	9.1	324.79	324.00	-3.1	3,908	-0.08%
2024/04/03	6	324.00	0	0.00	324.00	6	3,918	0.15%
2024/04/02	2	328.50	7.3	327.37	327.00	-5.3	3,928	-0.13%
2024/04/01	5	321.30	9	322.22	321.00	-4	3,891	-0.10%
2024/03/29	0	0.00	3	310.83	312.00	-3	3,872	-0.08%
2024/03/28	1	308.50	0	0.00	304.50	1	3,889	0.03%
2024/03/26	2	310.50	1	310.00	307.00	1	3,882	0.03%
2024/03/25	0	0.00	1	319.50	310.00	-1	3,910	-0.03%
2024/03/22	1.1	312.77	5	312.10	313.00	-3.9	3,915	-0.10%
2024/03/21	5.2	313.06	0	0.00	311.00	5.2	3,914	0.13%
2024/03/20	4.2	319.26	6	323.39	317.00	-1.8	3,910	-0.05%
2024/03/19	4	324.63	6	330.00	324.50	-2	3,939	-0.05%
2024/03/18	1	327.00	30	322.50	327.00	-29	3,902	-0.74%
2024/03/15	25	311.36	84.2	314.09	312.50	-59.2	3,867	-1.53%
2024/03/14	3.1	301.81	7	308.85	300.50	-3.9	3,825	-0.10%
2024/03/13	29.2	311.76	11	317.59	306.00	18.2	3,812	0.48%
2024/03/12	13.1	315.72	42.5	320.32	320.00	-29.4	3,767	-0.78%
2024/03/11	42.2	292.88	46.2	300.36	302.00	-4	3,706	-0.11%
2024/03/08	30.4	297.69	24.3	302.35	289.00	6.1	3,654	0.17%
2024/03/07	7.1	324.14	45	324.98	321.00	-37.9	3,551	-1.07%
2024/03/06	9	324.83	19	327.00	323.50	-10	3,530	-0.28%
2024/03/05	17.1	327.58	59	326.11	331.50	-42	3,564	-1.18%
2024/03/04	3	331.83	21.1	335.13	333.00	-18.1	3,509	-0.52%
2024/03/01	1	327.50	5.3	324.64	326.00	-4.3	3,483	-0.12%
2024/02/29	13.2	321.17	2.6	325.57	323.00	10.6	3,473	0.30%
2024/02/27	11	322.95	22	324.14	322.00	-11	3,465	-0.32%
2024/02/26	27.5	325.45	5	327.30	320.00	22.5	3,478	0.65%
2024/02/23	7	344.21	23	341.46	340.00	-16	3,439	-0.47%
2024/02/22	49.1	333.16	51.1	331.98	339.50	-2	3,400	-0.06%
2024/02/21	37	311.14	63	315.18	327.50	-26	3,281	-0.79%
2024/02/20	6.1	295.25	4.1	296.73	298.00	2	3,245	0.06%
2024/02/19	32.4	296.61	5	295.80	296.00	27.4	3,257	0.84%
2024/02/16	22.1	305.00	29.2	305.15	305.50	-7.2	3,264	-0.22%
2024/02/15	9.1	289.22	61.2	294.52	298.00	-52.1	3,261	-1.60%
2024/02/05	4.1	275.23	0	0.00	275.00	4.1	3,275	0.13%
2024/02/02	8	278.63	6	279.75	278.50	2	3,359	0.06%
2024/02/01	10	273.70	12.1	276.98	278.50	-2.1	3,349	-0.06%
2024/01/31	55.2	277.08	61.2	279.02	276.50	-6.1	3,354	-0.18%
2024/01/30	6.5	266.27	9	268.56	269.00	-2.5	3,312	-0.08%
2024/01/29	22	265.02	2	265.00	265.50	20	3,396	0.59%
2024/01/26	5.7	260.29	1	260.00	260.50	4.7	3,450	0.13%
2024/01/25	11.2	258.64	3	260.00	259.50	8.2	3,461	0.24%
2024/01/24	15	265.47	2.2	269.06	263.50	12.9	3,457	0.37%
2024/01/23	35.1	268.62	3	265.50	267.00	32.1	3,452	0.93%
2024/01/22	7	272.21	16	272.47	272.00	-9	3,432	-0.26%
2024/01/19	49	271.12	64.4	267.00	263.50	-15.4	3,380	-0.46%
2024/01/18	17.1	257.25	4	255.75	255.00	13.1	3,269	0.40%
2024/01/17	7.1	260.50	3	262.83	261.50	4.1	3,219	0.13%
2024/01/16	17	265.82	8	267.69	265.00	9	3,187	0.28%
2024/01/15	10	258.50	25.1	263.50	265.00	-15.1	3,135	-0.48%
2024/01/12	8	252.88	6	255.25	251.50	2	3,050	0.07%
2024/01/11	12.2	250.19	0.3	251.50	252.00	11.9	3,000	0.40%
2024/01/10	17	253.59	12	255.71	257.50	5	2,971	0.17%
2024/01/09	15	244.43	84	244.58	254.00	-69	2,809	-2.46%
2024/01/08	7	231.36	31.1	232.42	231.00	-24.1	2,649	-0.91%
2024/01/05	32.3	225.47	3	225.83	225.50	29.3	2,687	1.09%
2024/01/04	42.5	229.06	21	229.52	231.50	21.5	2,738	0.78%
2024/01/03	4	234.13	15	236.10	239.00	-11	2,700	-0.41%
2024/01/02	69.4	233.60	55	229.31	234.00	14.4	2,616	0.55%
2023/12/29	1	218.00	11	217.45	217.50	-10	2,431	-0.41%
2023/12/28	19	215.16	37.1	214.89	216.00	-18.1	2,439	-0.74%
2023/12/27	2	210.50	4	210.50	211.00	-2	2,442	-0.08%
2023/12/26	2.1	206.52	1	209.50	209.50	1.1	2,485	0.04%
2023/12/25	25	209.04	2	207.25	207.00	23	2,510	0.92%
2023/12/22	0	0.00	20	212.65	213.00	-20	2,533	-0.79%
2023/12/21	12.1	210.14	23	211.54	212.00	-10.9	2,566	-0.42%
2023/12/20	13	217.35	1	221.00	213.50	12	2,573	0.47%
2023/12/19	14	214.29	4	215.75	216.00	10	2,551	0.39%
2023/12/18	1	215.00	0	0.00	214.00	1	2,599	0.04%
2023/12/15	4	217.38	4	216.38	215.50	0	2,650	0.00%
2023/12/14	45	216.38	35.2	218.65	216.50	9.8	2,692	0.36%
2023/12/13	10	211.50	2	210.75	211.00	8	2,668	0.30%
2023/12/12	6	211.00	6.2	214.46	210.00	-0.2	2,817	-0.01%
2023/12/08	13	210.31	3	213.00	208.50	10	2,904	0.34%
2023/12/07	2	207.75	0	0.00	206.50	2	2,939	0.07%
2023/12/06	2	210.00	0	0.00	208.50	2	3,000	0.07%
2023/12/05	15	208.20	1	207.52	207.50	14	3,053	0.46%
2023/12/04	2	212.75	2	213.75	211.50	0	3,095	0.00%
2023/12/01	3	216.33	5.6	216.47	216.00	-2.6	3,152	-0.08%
2023/11/30	1	216.50	7.1	219.23	219.00	-6.1	3,267	-0.19%
2023/11/29	13	215.92	15.2	217.73	216.00	-2.2	3,261	-0.07%
2023/11/28	5	213.50	20	214.48	215.00	-15	3,291	-0.46%
2023/11/27	5	209.50	1	208.50	208.50	4	3,303	0.12%
2023/11/24	13	216.23	2	216.25	214.50	11	3,315	0.33%
2023/11/22	15	225.97	5.4	225.64	226.00	9.6	3,324	0.29%
2023/11/21	8	222.69	2	224.48	223.00	6	3,345	0.18%
2023/11/20	12	222.88	4	224.00	223.00	8	3,361	0.24%
2023/11/17	38.9	224.26	8	228.19	224.50	30.9	3,381	0.91%
2023/11/16	6	224.58	8.1	226.04	226.00	-2.1	3,327	-0.06%
2023/11/15	32	223.33	9.5	224.34	223.50	22.5	3,324	0.68%
2023/11/14	24.2	221.01	5	223.00	223.00	19.2	3,341	0.57%
2023/11/13	21	225.19	23	225.74	226.50	-2	3,348	-0.06%
2023/11/10	65.6	217.32	16	218.03	218.00	49.6	3,294	1.51%
2023/11/09	29.1	213.75	6	215.00	214.00	23.1	3,230	0.72%
2023/11/08	50	213.60	31	213.85	215.00	19	3,273	0.58%
2023/11/07	11.1	213.86	1.1	213.02	213.50	10.1	3,391	0.30%
2023/11/06	17	210.62	8	210.38	211.50	9	3,438	0.26%
2023/11/03	31	201.39	24.2	202.21	203.00	6.8	3,443	0.20%
2023/11/02	7	195.50	16	196.00	196.50	-9	3,396	-0.27%
2023/11/01	1	186.02	0	0.00	186.00	1	3,402	0.03%
2023/10/31	0	190.50	1	191.00	189.00	-1	3,417	-0.03%
2023/10/30	1	195.50	1	196.50	196.50	0	3,498	0.00%
2023/10/27	0	193.00	3	193.50	192.50	-3	3,576	-0.08%
2023/10/26	1	193.50	1	193.50	192.00	0	3,713	0.00%
2023/10/25	0	0.00	2	201.00	198.00	-2	3,874	-0.05%
2023/10/24	0	0.00	2	196.75	198.50	-2	3,931	-0.05%
2023/10/23	1	195.50	1	195.50	193.50	0	4,031	0.00%
2023/10/20	3.2	189.44	4	191.13	193.50	-0.8	4,176	-0.02%
2023/10/19	3.1	195.11	14.3	195.51	194.00	-11.2	4,201	-0.27%
2023/10/18	10	202.24	41	202.89	201.00	-31	4,193	-0.74%
2023/10/17	1.1	208.45	0	0.00	207.00	1.1	4,181	0.03%
2023/10/16	25	207.60	1	208.50	207.00	24	4,288	0.56%
2023/10/13	29.3	214.76	15.3	214.34	214.50	14	4,308	0.32%
2023/10/12	13.1	211.47	6	207.33	211.50	7.1	4,323	0.17%
2023/10/11	4.1	201.59	3	200.00	198.00	1.1	4,416	0.02%
2023/10/06	0	0.00	0	206.00	205.50	0	4,503	0.00%
2023/10/04	2	205.00	1	204.50	205.50	1	4,558	0.02%
2023/10/03	1	210.00	0	0.00	209.00	1	4,556	0.02%
2023/10/02	3	212.83	4	210.13	213.00	-1	4,587	-0.02%
2023/09/28	1	203.00	1	203.50	205.00	0	4,594	0.00%
2023/09/26	8.3	208.00	2	208.27	204.50	6.2	4,749	0.13%
2023/09/25	2	212.00	0.2	213.00	211.00	1.8	4,841	0.04%
2023/09/22	1	208.00	1	208.00	212.00	0	4,854	0.00%
2023/09/21	6.4	205.35	36	207.89	207.00	-29.6	4,855	-0.61%
2023/09/20	24	216.06	13	218.15	212.50	11	4,812	0.23%
2023/09/19	42.1	215.93	6	218.00	216.00	36.1	4,785	0.75%
2023/09/18	4.1	213.37	3	213.50	212.50	1.1	4,750	0.02%
2023/09/15	12	218.46	9.2	223.51	217.50	2.8	4,789	0.06%
2023/09/14	5	213.70	13.6	214.49	219.00	-8.6	4,687	-0.18%
2023/09/13	1	207.50	4	209.38	208.50	-3	4,626	-0.06%
2023/09/12	5	209.00	21	210.05	210.00	-16	4,745	-0.34%
2023/09/11	19.2	207.83	15	207.23	205.00	4.2	4,753	0.09%
2023/09/08	11.6	209.36	15.3	211.56	214.00	-3.7	4,732	-0.08%
2023/09/07	14	212.29	5	210.40	213.50	9	4,749	0.19%
2023/09/06	14.1	209.28	8	210.00	208.50	6.1	4,754	0.13%
2023/09/05	12	206.88	14	204.93	210.00	-2	4,819	-0.04%
2023/09/04	8	196.00	43	196.62	199.50	-35	4,793	-0.73%
2023/09/01	40.1	195.38	13	197.38	191.50	27.1	4,882	0.55%
2023/08/31	41	195.56	19	196.92	197.00	22	4,881	0.45%
2023/08/30	22	194.27	1	195.00	194.50	21	4,947	0.42%
2023/08/29	2	192.50	0	0.00	191.00	2	4,943	0.04%
2023/08/28	10.3	195.76	1	197.50	192.00	9.3	4,945	0.19%
2023/08/23	0	0.00	1	191.50	191.00	-1	5,105	-0.02%
2023/08/22	2	196.00	0	0.00	193.00	2	5,308	0.04%
2023/08/21	1	196.00	5	197.60	196.00	-4	5,429	-0.07%
2023/08/18	3	202.33	4	201.00	197.00	-1	5,480	-0.02%
2023/08/17	1	199.50	1	201.00	202.00	0	5,579	0.00%
2023/08/16	0	0.00	1	195.00	198.50	-1	5,784	-0.02%
2023/08/15	3	192.17	1	195.00	192.00	2	5,884	0.03%
2023/08/14	9	191.83	9	191.28	189.50	0	5,911	0.00%
2023/08/11	2	198.00	1	202.50	196.50	1	5,957	0.02%
2023/08/10	1	185.50	1	188.50	187.00	0	5,894	0.00%
2023/08/09	3	197.17	2	200.25	197.50	1	5,826	0.02%
2023/08/07	0	0.00	1	195.50	194.00	-1	5,764	-0.02%
2023/08/04	0	0.00	1	191.00	190.50	-1	5,737	-0.02%
2023/08/02	5	193.10	3	193.67	187.50	2	5,750	0.03%
2023/07/31	2	215.25	1	216.50	205.00	1	5,619	0.02%
2023/07/28	3	207.17	3	212.17	212.00	0	5,473	0.00%
2023/07/27	1	197.50	0	0.00	202.00	1	5,305	0.02%
2023/07/26	4	198.75	2	201.25	198.50	2	5,255	0.04%
2023/07/25	2	196.00	3	199.00	198.00	-1	5,153	-0.02%
2023/07/21	0	0.00	10	180.85	187.50	-10	4,981	-0.20%
2023/07/20	10	187.50	0	0.00	185.50	10	4,973	0.20%
2023/07/19	2	187.25	12	187.17	187.00	-10	4,947	-0.20%
2023/07/18	11	182.41	1	182.50	182.50	10	4,886	0.20%
2023/07/17	1	184.00	20	188.50	183.00	-19	4,872	-0.39%
2023/07/14	28	185.02	6	186.08	186.50	22	4,816	0.46%
2023/07/13	1	179.50	4	178.38	178.00	-3	4,702	-0.06%
2023/07/12	1	176.50	2	176.25	175.00	-1	4,646	-0.02%
2023/07/11	2	175.75	1	175.50	177.00	1	4,729	0.02%
2023/07/07	2	176.25	1	175.50	174.50	1	4,912	0.02%
2023/07/05	2	178.00	24	178.54	179.50	-22	4,885	-0.45%
2023/07/04	28	180.34	4	180.63	181.50	24	4,836	0.50%
2023/07/03	2	177.75	6	180.08	186.00	-4	4,712	-0.08%
2023/06/30	0	0.00	2	173.50	173.50	-2	4,621	-0.04%
2023/06/29	1	169.50	3	170.17	171.00	-2	4,621	-0.04%
2023/06/28	2	167.50	0.2	168.00	167.50	1.8	4,644	0.04%
2023/06/27	4	169.50	2	170.00	169.50	2	4,723	0.04%
2023/06/26	2	172.50	2	173.50	172.50	0	4,762	0.00%
2023/06/21	3	174.50	5	176.10	175.50	-2	4,897	-0.04%
2023/06/20	2	167.00	14	172.93	173.00	-12	5,389	-0.22%
2023/06/16	9	173.39	4	177.25	169.50	5	5,760	0.09%
2023/06/15	3	172.50	9	175.11	172.50	-6	5,629	-0.11%
2023/06/14	2	171.00	7	173.43	171.00	-5	5,576	-0.09%
2023/06/13	1	174.00	10	172.90	171.50	-9	5,539	-0.16%
2023/06/12	1	168.00	38	170.54	169.00	-37	5,470	-0.68%
2023/06/09	42	169.79	3	170.00	169.50	39	5,411	0.72%
2023/06/08	30	171.17	9	169.56	170.00	21	5,290	0.40%
2023/06/07	3	171.00	14	171.29	177.00	-11	5,236	-0.21%
2023/06/06	5	165.00	3	164.33	165.00	2	5,157	0.04%
2023/06/05	5	168.70	6	168.42	168.00	-1	5,138	-0.02%
2023/05/31	8	165.25	0	0.00	163.00	8	5,042	0.16%
2023/05/30	1	166.50	6	165.42	167.00	-5	4,973	-0.10%
2023/05/29	10	163.55	8.3	164.57	162.50	1.7	4,880	0.03%
2023/05/26	2	166.25	4.1	164.15	163.00	-2.1	4,792	-0.04%
2023/05/25	6	157.67	9	157.56	159.50	-3	4,585	-0.07%
2023/05/24	8	155.25	0	0.00	155.50	8	4,474	0.18%
2023/05/23	1.1	151.09	2	154.50	154.50	-0.9	4,413	-0.02%
2023/05/22	10	153.05	4	151.50	147.00	6	4,268	0.14%
2023/05/19	6	145.67	0	0.00	147.00	6	3,996	0.15%
2023/05/18	0	0.00	15	140.80	142.00	-15	3,851	-0.39%
2023/05/17	0.2	142.00	27	141.91	141.00	-26.8	3,785	-0.71%
2023/05/16	11	140.55	10	139.00	142.00	1	3,684	0.03%
2023/05/15	2	135.00	0	0.00	134.50	2	3,589	0.06%
2023/05/12	1	137.50	0	0.00	136.00	1	3,609	0.03%
2023/05/09	1	137.50	1	135.50	136.00	0	3,739	0.00%
2023/05/02	0	0.00	1	131.00	131.50	-1	3,830	-0.03%
2023/04/24	1	130.00	0	0.00	129.50	1	3,798	0.03%
2023/04/21	0	0.00	3	129.50	128.50	-3	3,808	-0.08%
2023/04/20	1	137.50	0	0.00	135.00	1	3,883	0.03%
2023/04/18	0	0.00	3	138.00	138.00	-3	3,838	-0.08%
2023/04/17	4	141.00	1.2	140.83	142.50	2.8	3,803	0.07%
2023/04/14	1	138.00	12	142.58	140.00	-11	3,739	-0.29%
2023/04/13	0	0.00	4	141.00	136.50	-4	3,639	-0.11%
2023/04/12	22	141.84	26	140.31	141.50	-4	3,592	-0.11%
2023/04/11	9	136.00	10	136.50	135.50	-1	3,426	-0.03%
2023/04/10	5	135.00	3	133.00	133.00	2	3,410	0.06%
2023/04/06	10	131.75	0	0.00	132.00	10	3,418	0.29%
2023/03/31	0	0.00	1	136.00	135.00	-1	3,427	-0.03%
2023/03/29	0	0.00	2	137.00	134.50	-2	3,425	-0.06%
2023/03/28	2	141.00	4	135.25	136.00	-2	3,412	-0.06%
2023/03/27	5	142.00	5	144.00	143.00	0	3,333	0.00%
2023/03/24	2	143.00	14	145.07	146.00	-12	3,268	-0.37%
2023/03/23	5	145.60	5	146.90	144.00	0	3,118	0.00%
2023/03/22	6	137.92	5.1	138.88	143.00	0.9	2,602	0.03%
2023/03/21	1	130.00	5.1	128.23	130.00	-4.1	2,330	-0.18%
2023/03/13	0	0.00	2	120.50	121.00	-2	2,563	-0.08%
2023/03/10	6	121.50	5	120.10	120.00	1	2,660	0.04%
2023/03/09	10	128.95	10	125.15	124.00	0	2,908	0.00%
2023/03/08	5	126.50	2	125.00	126.50	3	3,030	0.10%
2023/03/07	0	0.00	1	124.00	124.50	-1	3,050	-0.03%
2023/03/03	0	0.00	1	122.50	121.00	-1	3,226	-0.03%
2023/02/24	2	127.00	0	0.00	123.50	2	3,335	0.06%
2023/02/23	2	125.50	1	125.50	125.50	1	3,438	0.03%
2023/02/22	7	121.57	0	0.00	120.50	7	3,456	0.20%
2023/02/21	0	0.00	1	124.50	125.00	-1	3,537	-0.03%
2023/02/17	1	121.50	0	0.00	121.50	1	3,684	0.03%
2023/02/13	0	0.00	0.1	121.00	120.50	-0.1	3,767	0.00%
2023/02/10	1	120.50	0	0.00	120.50	1	3,816	0.03%
2023/02/08	0	0.00	2	128.00	126.00	-2	3,780	-0.05%
2023/02/06	1	117.50	21	121.50	118.50	-20	3,613	-0.55%
2023/02/02	1	125.00	0	124.00	124.50	1	3,525	0.03%
2023/02/01	0	0.00	1.4	124.93	124.50	-1.4	3,484	-0.04%
2023/01/31	21	123.78	3	123.50	124.00	18	3,459	0.52%
2023/01/30	1.2	121.59	0	0.00	120.50	1.2	3,408	0.04%
2023/01/17	0	0.00	1	116.50	116.50	-1	3,355	-0.03%
2023/01/16	0	0.00	1	113.50	113.00	-1	3,344	-0.03%
2023/01/11	2	115.50	1	115.00	114.00	1	3,316	0.03%
2023/01/10	14	117.64	10	117.00	116.50	4	3,292	0.12%
2023/01/09	0	0.00	10	119.15	117.50	-10	3,162	-0.32%
2023/01/06	0	0.00	3	118.00	118.50	-3	3,148	-0.10%
2023/01/05	0	0.00	5	118.00	117.50	-5	3,147	-0.16%
2023/01/04	14	117.36	1	118.50	118.00	13	3,118	0.42%
2023/01/03	2	117.75	2	116.50	118.00	0	3,101	0.00%
2022/12/30	3	113.00	0	0.00	112.50	3	3,066	0.10%
2022/12/29	5	113.30	6	115.50	115.00	-1	3,042	-0.03%
2022/12/28	3	117.33	0	0.00	115.00	3	3,029	0.10%
2022/12/27	6	116.17	8	118.75	119.00	-2	2,989	-0.07%
2022/12/26	2	114.50	0	0.00	114.00	2	2,941	0.07%
2022/12/13	6	117.00	0	0.00	117.00	6	2,713	0.22%
2022/12/09	1	127.00	8	117.56	116.50	-7	2,615	-0.27%
2022/12/08	1	129.00	0	0.00	129.00	1	2,511	0.04%
2022/12/07	0	0.00	1	127.50	125.50	-1	2,460	-0.04%
2022/12/02	0	0.00	1	130.00	129.50	-1	2,288	-0.04%
2022/12/01	4	126.88	5	123.50	126.50	-1	2,176	-0.05%
2022/11/30	0	0.00	9	116.61	119.50	-9	1,891	-0.48%
2022/11/29	1	107.50	9	108.67	109.50	-8	1,721	-0.46%
2022/11/28	4	112.38	5	113.50	111.00	-1	1,690	-0.06%
2022/11/25	19	112.37	4	113.50	112.50	15	1,628	0.92%
2022/11/24	0	108.50	2	107.50	109.00	-2	1,512	-0.13%
2022/11/23	0	0.00	17	108.18	109.00	-17	1,491	-1.14%
2022/11/22	4	107.88	10	109.00	108.50	-6	1,453	-0.41%
2022/11/21	11	105.27	5	108.70	107.50	6	1,380	0.43%
2022/11/18	15	104.50	0	0.00	103.00	15	1,243	1.21%
2022/11/17	8	106.50	3	104.17	105.00	5	1,191	0.42%
2022/11/16	3	102.17	1	103.00	102.50	2	1,066	0.19%
2022/11/15	1	95.90	1	95.50	95.00	0	911	0.00%
2022/11/14	1	93.90	0	0.00	94.40	1	899	0.11%
2022/11/08	0	0.00	1	94.50	93.50	-1	823	-0.12%
2022/10/27	1	81.80	1	82.70	83.40	0	826	0.00%
2022/10/24	0	0.00	4	82.55	81.60	-4	845	-0.47%
2022/10/20	1	80.60	0	0.00	81.00	1	854	0.12%
2022/10/19	2	81.80	0	0.00	81.70	2	863	0.23%
2022/10/18	1	82.40	0	0.00	82.00	1	868	0.12%
2022/10/07	1	84.80	1	86.10	85.70	0	939	0.00%
2022/09/28	2	84.00	0	0.00	80.00	2	1,007	0.20%
2022/09/26	2	85.00	0	0.00	84.20	2	1,014	0.20%
2022/09/23	1	90.00	0	0.00	90.00	1	1,035	0.10%
2022/09/22	2	90.00	0	0.00	92.20	2	1,049	0.19%
2022/09/21	0	0.00	1	92.40	91.90	-1	1,054	-0.09%
2022/09/20	1	92.50	0	0.00	93.00	1	1,064	0.09%
2022/09/06	2	90.00	2.1	88.81	89.10	-0.1	1,211	-0.01%
2022/09/05	0	0.00	1	91.10	91.10	-1	1,231	-0.08%
2022/09/01	1	95.80	0	0.00	95.80	1	1,249	0.08%
2022/08/31	1	97.70	0	0.00	97.30	1	1,269	0.08%
2022/08/30	0	0.00	1	93.90	93.30	-1	1,293	-0.08%
2022/08/29	0	0.00	1	93.30	93.30	-1	1,287	-0.08%
2022/08/26	2	97.90	0	0.00	96.60	2	1,292	0.15%
2022/08/23	1	95.10	6	94.63	95.30	-5	1,322	-0.38%
2022/08/19	1	98.70	0	0.00	97.90	1	1,381	0.07%
2022/08/18	4	96.08	0	0.00	97.00	4	1,401	0.29%
2022/08/17	2	96.00	3	96.10	95.50	-1	1,405	-0.07%
2022/08/16	0	0.00	1	97.30	97.30	-1	1,397	-0.07%
2022/08/12	0	0.00	1	96.10	96.30	-1	1,397	-0.07%
2022/08/11	5	97.42	1	96.40	94.30	4	1,399	0.29%
2022/08/10	0	0.00	12	92.60	93.50	-12	1,371	-0.87%
2022/08/08	0	0.00	1	93.10	93.60	-1	1,449	-0.07%
2022/08/05	13	91.88	9	91.91	92.10	4	1,584	0.25%
2022/07/29	1.1	91.93	0	0.00	91.50	1.1	1,707	0.07%
2022/07/21	0	0.00	8	87.95	89.00	-8	1,681	-0.48%
2022/07/18	0	0.00	1	83.80	83.70	-1	1,649	-0.06%
2022/07/15	6	81.90	7	81.76	81.90	-1	1,632	-0.06%
2022/07/12	7	78.29	0	0.00	77.30	7	1,586	0.44%
2022/07/11	0	0.00	1	82.60	80.80	-1	1,593	-0.06%
2022/07/08	1	81.30	0	0.00	82.20	1	1,600	0.06%
2022/07/05	1	79.10	0	0.00	80.60	1	1,572	0.06%
2022/06/23	3	87.50	0	0.00	87.00	3	1,477	0.20%
2022/06/22	2	88.95	2	88.90	88.90	0	1,445	0.00%
2022/06/21	1	93.50	0	0.00	94.30	1	1,402	0.07%
2022/06/20	1	94.20	1	95.50	92.80	0	1,391	0.00%
2022/06/16	7	104.00	2	103.00	100.50	5	1,334	0.37%
2022/06/15	0	0.00	1	103.50	103.50	-1	1,324	-0.08%
2022/06/14	2	101.50	0	0.00	105.00	2	1,320	0.15%
2022/06/13	1	99.00	0	0.00	100.00	1	1,289	0.08%
2022/06/09	2	105.50	1	106.00	106.00	1	1,243	0.08%
2022/06/08	1	106.50	2	108.00	107.50	-1	1,217	-0.08%
2022/06/07	1	104.50	6	104.58	105.00	-5	1,176	-0.43%
2022/06/01	1	105.50	0	0.00	105.00	1	1,185	0.08%
2022/05/31	1	105.00	1	106.00	105.50	0	1,165	0.00%
2022/05/30	6	105.33	0	0.00	106.00	6	1,153	0.52%
2022/05/27	0	0.00	1	104.50	104.00	-1	1,130	-0.09%
2022/05/26	1	102.00	1	103.00	103.00	0	1,096	0.00%
2022/05/24	1	99.00	0	0.00	98.20	1	1,066	0.09%
2022/05/23	2	101.00	0	0.00	100.50	2	1,057	0.19%
2022/05/20	1	101.00	1	101.50	101.00	0	1,053	0.00%
2022/05/19	0	0.00	3	101.50	101.50	-3	1,042	-0.29%
2022/05/18	0	0.00	1	99.40	100.50	-1	1,026	-0.10%
2022/05/16	3	99.23	1	98.40	97.60	2	975	0.21%
2022/05/13	6	100.75	3	101.00	101.50	3	923	0.32%
2022/05/12	3	99.53	7	101.03	99.90	-4	783	-0.51%
2022/05/11	1	94.80	1	93.30	93.50	0	682	0.00%
2022/05/09	1	91.50	0	0.00	90.10	1	673	0.15%
2022/05/05	1	91.60	1	92.80	94.90	0	653	0.00%
2022/04/29	1	91.70	1	90.20	90.20	0	680	0.00%
2022/04/27	1.2	87.08	0	0.00	87.50	1.2	766	0.16%
2022/04/26	1	90.00	0	0.00	89.90	1	814	0.12%
2022/04/25	3	91.00	8	90.09	90.10	-5	892	-0.56%
2022/04/22	5	93.12	6	94.98	93.60	-1	1,073	-0.09%
2022/04/21	0	0.00	1	95.50	96.20	-1	1,274	-0.08%
2022/04/20	3	95.80	2	95.60	95.70	1	1,407	0.07%
2022/04/19	5	93.46	0	0.00	94.20	5	1,435	0.35%
2022/04/15	1	92.10	0	0.00	91.10	1	1,529	0.07%
2022/04/11	0.1	96.60	0	0.00	95.60	0.1	1,633	0.01%
2022/04/07	1	101.50	0	0.00	99.00	1	1,628	0.06%
2022/03/16	3	98.20	0	0.00	97.90	3	1,847	0.16%
2022/03/15	0	0.00	2	99.10	97.70	-2	1,871	-0.11%
2022/03/14	2	102.50	0	0.00	100.50	2	1,886	0.11%
2022/03/09	0	0.00	3	98.07	98.50	-3	1,910	-0.16%
2022/03/08	0	0.00	1	99.10	96.80	-1	1,923	-0.05%
2022/03/07	1	100.50	0	0.00	101.00	1	1,918	0.05%
2022/03/01	1	106.00	1	107.00	107.50	0	1,999	0.00%
2022/02/18	0	0.00	1	109.00	110.00	-1	2,142	-0.05%
2022/02/15	1	111.00	1	112.00	109.50	0	2,252	0.00%
2022/02/11	1	114.00	2	114.50	114.00	-1	2,278	-0.04%
2022/02/09	1	111.50	0	0.00	113.00	1	2,312	0.04%
2022/02/08	0	0.00	1	110.00	111.00	-1	2,389	-0.04%
2022/02/07	0	0.00	10	108.00	109.00	-10	2,445	-0.41%
2022/01/26	0	107.50	0	0.00	106.50	0	2,500	0.00%
2022/01/24	0	0.00	4	109.50	110.00	-4	2,691	-0.15%
2022/01/20	1.1	111.59	8	111.94	112.00	-6.9	2,876	-0.24%
2022/01/19	2	116.50	10	116.20	115.00	-8	2,869	-0.28%
2022/01/18	16	121.72	4	121.88	119.00	12	2,989	0.40%
2022/01/17	13	122.69	7	122.57	121.50	6	2,950	0.20%
2022/01/14	7.1	120.00	19	120.82	118.50	-11.9	2,820	-0.42%
2022/01/13	6	119.50	1	119.50	119.50	5	2,709	0.18%
2022/01/12	5	117.50	1	115.00	115.00	4	2,744	0.15%
2022/01/11	3	118.17	1	119.50	114.50	2	2,802	0.07%
2022/01/10	1	113.00	4	113.38	116.50	-3	2,759	-0.11%
2022/01/07	5	110.10	4	110.00	111.00	1	2,746	0.04%
2022/01/04	5	118.90	7	120.50	118.50	-2	2,782	-0.07%
2021/12/30	2	116.75	0	0.00	116.50	2	2,793	0.07%
2021/12/29	0.1	114.50	0	0.00	115.50	0.1	2,807	0.00%
2021/12/28	3	116.17	0	0.00	115.50	3	2,874	0.10%
2021/12/27	2	116.00	1	118.00	116.50	1	2,980	0.03%
2021/12/24	0	0.00	1	115.50	115.00	-1	2,989	-0.03%
2021/12/23	11	117.09	0	0.00	116.00	11	3,089	0.36%
2021/12/22	0	0.00	6	116.67	117.00	-6	3,118	-0.19%
2021/12/21	0	0.00	1	116.50	114.50	-1	3,111	-0.03%
2021/12/20	0	0.00	1	114.50	114.50	-1	3,123	-0.03%
2021/12/17	0	0.00	0.6	116.00	115.50	-0.6	3,173	-0.02%
2021/12/16	6	115.42	0	0.00	115.00	6	3,226	0.19%
2021/12/14	0.1	109.45	0	0.00	108.00	0.1	3,479	0.00%
2021/12/13	0	111.00	0	0.00	111.00	0	3,592	0.00%
2021/12/10	0	111.50	0	0.00	111.00	0	3,699	0.00%
2021/12/09	1	111.05	0	0.00	111.00	1	3,790	0.03%
2021/12/07	0.1	111.50	1	113.50	110.50	-0.9	3,811	-0.02%
2021/12/02	10	109.01	0	0.00	109.00	10	3,986	0.25%
2021/11/30	0	112.50	0	0.00	111.00	0	4,118	0.00%
2021/11/29	0	108.00	0	0.00	111.50	0	4,267	0.00%
2021/11/26	1	111.51	0	0.00	110.50	1	4,364	0.02%
2021/11/25	5.1	115.51	0	0.00	115.00	5.1	4,481	0.11%
2021/11/24	0.1	116.92	0	0.00	116.00	0.1	4,646	0.00%
2021/11/23	1.2	119.31	1	119.00	116.50	0.2	4,773	0.00%
2021/11/22	0	118.00	0.1	121.00	119.50	-0.1	5,098	0.00%
2021/11/19	0	118.00	1	117.00	117.50	-1	5,223	-0.02%
2021/11/18	1.1	119.00	1	123.50	118.50	0.1	5,434	0.00%
2021/11/17	1	121.50	0	0.00	121.00	1	5,565	0.02%
2021/11/15	0	0.00	1	118.50	123.50	-1	6,597	-0.02%
2021/11/12	1	115.00	0	0.00	115.00	1	6,774	0.01%
2021/11/08	0.1	122.50	0	0.00	121.50	0.1	7,156	0.00%
2021/11/04	1	124.00	1	125.00	127.50	0	7,276	0.00%
2021/11/03	0	0.00	1	124.50	124.00	-1	7,331	-0.01%
2021/11/02	10.1	123.00	0	0.00	121.00	10.1	7,415	0.14%
2021/11/01	8.1	128.70	2	130.25	128.50	6.1	7,473	0.08%
2021/10/29	1	128.00	0.1	128.00	128.00	0.9	7,451	0.01%
2021/10/28	0	125.50	0.6	125.01	127.00	-0.6	7,657	-0.01%
2021/10/27	0	123.50	1	123.00	123.50	-1	8,018	-0.01%
2021/10/26	0	0.00	1	124.50	121.50	-1	8,164	-0.01%
2021/10/25	10	117.50	11	117.82	119.50	-1	8,196	-0.01%
2021/10/22	1	119.47	5	116.50	119.00	-4	8,280	-0.05%
2021/10/21	1	123.00	5	123.50	120.00	-4	8,378	-0.05%
2021/10/20	5	123.70	4	125.13	125.00	1	8,616	0.01%
2021/10/19	10	119.00	4	119.75	118.50	6	8,556	0.07%
2021/10/18	2	116.00	1	114.00	113.00	1	8,553	0.01%
2021/10/15	1	116.00	0	0.00	115.00	1	8,634	0.01%
2021/10/13	2	111.00	0	0.00	109.50	2	8,810	0.02%
2021/10/08	0	116.00	0	0.00	118.00	0	8,975	0.00%
2021/10/07	2	112.00	2	115.50	116.00	0	9,154	0.00%
2021/10/05	0.1	103.45	0	0.00	110.50	0.1	9,615	0.00%
2021/10/04	0.1	108.00	0	0.00	106.50	0.1	9,607	0.00%
2021/09/30	2.1	123.43	2	121.25	121.00	0.1	9,826	0.00%
2021/09/27	1	122.50	1	121.50	122.00	0	9,839	0.00%
2021/09/24	1.2	122.00	2	122.25	124.00	-0.8	9,883	-0.01%
2021/09/23	0.1	121.00	0	0.00	119.50	0.1	9,870	0.00%
2021/09/22	1	123.50	1	122.50	121.50	0	9,829	0.00%
2021/09/17	32	118.56	32	121.00	122.00	0	9,792	0.00%
2021/09/16	1	115.00	1	117.00	116.00	0	9,647	0.00%
2021/09/15	1	125.00	0	0.00	121.00	1	9,633	0.01%
2021/09/14	0	128.00	2	126.00	125.00	-2	9,625	-0.02%
2021/09/13	0	0.00	1	129.50	129.00	-1	9,595	-0.01%
2021/09/10	1	133.50	1	132.00	133.50	0	9,675	0.00%
2021/09/09	2	133.00	1	131.50	131.50	1	9,770	0.01%
2021/09/08	3	129.50	3	130.17	130.50	0	9,784	0.00%
2021/09/07	1	134.00	0	0.00	136.00	1	9,817	0.01%
2021/09/03	2	146.00	2	144.75	143.50	0	10,156	0.00%
2021/09/02	14	149.71	4	148.88	144.50	10	10,227	0.10%
2021/09/01	2	148.24	2	146.25	150.00	0	10,176	0.00%
2021/08/31	0	149.50	0	0.00	148.50	0	10,064	0.00%
2021/08/30	2	151.00	2	150.99	152.50	0	9,948	0.00%
2021/08/26	5	147.38	2	143.50	146.50	3	9,650	0.03%
2021/08/25	6	155.75	10	152.65	155.00	-4	9,336	-0.04%
2021/08/24	8	164.44	3	162.67	160.00	5	9,217	0.05%
2021/08/23	4	160.38	2	159.25	160.00	2	8,997	0.02%
2021/08/20	20	159.25	20	158.15	157.50	0	8,834	0.00%
2021/08/19	22	156.59	11.1	160.50	154.00	10.9	8,367	0.13%
2021/08/17	4	137.88	4	137.00	133.00	0	7,628	0.00%
2021/08/16	1	137.50	1	135.50	136.50	0	7,558	0.00%
2021/08/12	0	0.00	1	145.50	144.50	-1	7,343	-0.01%
2021/08/10	0	139.50	0	0.00	146.50	0	7,180	0.00%
2021/08/09	0	0.00	1	148.00	145.50	-1	7,099	-0.01%
2021/08/06	1	153.05	0	0.00	153.00	1	7,026	0.01%
2021/08/05	1	167.81	1	169.50	160.50	0	6,942	0.00%
2021/08/04	1	164.50	1	166.50	165.50	0	6,896	0.00%
2021/08/03	2	167.25	2	171.25	168.00	0	6,888	0.00%
2021/08/02	3	167.67	0	0.00	169.00	3	6,612	0.05%
2021/07/29	10	145.00	11.2	147.48	151.00	-1.2	6,024	-0.02%
2021/07/28	0	143.50	25	137.36	142.50	-25	5,871	-0.43%
2021/07/27	22.1	147.21	2	146.25	146.00	20.1	5,843	0.34%
2021/07/26	4	158.75	16	151.66	156.50	-12	5,752	-0.21%
2021/07/23	16	145.16	5	145.10	146.00	11	5,509	0.20%
2021/07/22	1	144.50	1	144.00	144.00	0	5,459	0.00%
2021/07/21	1	139.50	1	144.50	142.00	0	5,497	0.00%
2021/07/19	1.1	143.00	2	142.50	142.50	-0.9	5,504	-0.02%
2021/07/16	0	0.00	10	149.00	148.00	-10	5,634	-0.18%
2021/07/15	12	149.46	0	0.00	149.00	12	5,743	0.21%
2021/07/14	2	146.50	11	150.55	153.00	-9	5,836	-0.15%
2021/07/13	4	144.63	3	149.17	145.00	1	5,708	0.02%
2021/07/12	1	133.00	5.1	139.00	139.00	-4.1	5,417	-0.08%
2021/07/09	1	130.55	0	0.00	131.00	1	5,365	0.02%
2021/07/08	4.1	134.38	10	134.50	134.00	-5.9	5,441	-0.11%
2021/07/07	0	0.00	14	142.06	140.00	-14	5,481	-0.26%
2021/07/06	2	132.49	12	133.08	133.00	-10	5,522	-0.18%
2021/07/05	0	0.00	2.2	132.07	133.00	-2.2	5,913	-0.04%
2021/07/02	0.1	128.42	0	0.00	128.50	0.1	6,265	0.00%
2021/07/01	3	127.31	1	126.50	125.50	2	6,354	0.03%
2021/06/30	0	129.00	1	131.00	132.00	-1	6,325	-0.02%
2021/06/29	0	131.50	0	0.00	129.00	0	6,404	0.00%
2021/06/25	1	134.50	0	0.00	132.50	1	6,556	0.02%
2021/06/24	1	135.00	4	137.00	136.00	-3	6,503	-0.05%
2021/06/21	2	131.00	1	128.50	128.00	1	6,272	0.02%
2021/06/15	2	128.50	1	130.00	132.50	1	5,943	0.02%
2021/06/11	13	125.00	4	125.00	125.00	9	5,677	0.16%
2021/06/10	1	121.50	1	120.00	118.00	0	5,530	0.00%
2021/06/09	0	0.00	2	121.50	121.50	-2	5,412	-0.04%
2021/06/03	0	0.00	1	111.00	111.50	-1	5,324	-0.02%
2021/06/01	1	113.50	2	114.00	113.00	-1	5,309	-0.02%
2021/05/27	3	110.17	1	111.00	107.50	2	5,387	0.04%
2021/05/26	1	108.00	1	107.00	108.00	0	5,366	0.00%
2021/05/25	2	106.50	1	109.00	107.50	1	5,382	0.02%
2021/05/24	1	102.00	2	103.25	104.50	-1	5,393	-0.02%
2021/05/21	10	99.20	0	0.00	99.70	10	5,413	0.18%
2021/05/20	1	99.90	1	101.00	96.70	0	5,480	0.00%
2021/05/19	3	98.60	2	98.45	98.90	1	5,517	0.02%
2021/05/18	1	94.60	2	96.25	96.80	-1	5,515	-0.02%
2021/05/17	2	93.50	1	88.00	88.00	1	5,549	0.02%
2021/05/14	1	102.50	1	100.50	97.20	0	5,515	0.00%
2021/05/13	0	0.00	1	96.30	99.00	-1	5,493	-0.02%
2021/05/12	3	99.30	2	102.00	99.90	1	5,461	0.02%
2021/05/07	0	0.00	2	117.25	125.00	-2	5,364	-0.04%
2021/05/06	2	115.75	1	118.00	114.00	1	5,377	0.02%
2021/05/05	6	117.50	0	0.00	114.50	6	5,394	0.11%
2021/05/04	3	118.50	3	123.00	121.00	0	5,542	0.00%
2021/05/03	1	127.00	1	129.00	126.50	0	5,564	0.00%
2021/04/29	2	134.50	12	137.17	136.50	-10	5,807	-0.17%
2021/04/28	30	137.83	20	139.50	138.50	10	5,874	0.17%
2021/04/27	50	138.90	80	139.69	137.50	-30	6,178	-0.49%
2021/04/26	60	136.25	20	139.00	137.00	40	6,454	0.62%
2021/04/23	12	133.21	11	134.68	138.50	1	6,454	0.02%
2021/04/22	25	143.92	30	138.83	131.50	-5	6,439	-0.08%
2021/04/21	1	141.00	62	140.22	140.00	-61	6,306	-0.97%
2021/04/20	60	137.08	0	0.00	137.00	60	6,202	0.97%
2021/04/15	1	123.00	1	127.00	127.00	0	6,455	0.00%
2021/04/14	0	0.00	20	116.50	121.50	-20	6,342	-0.32%
2021/04/13	1	129.50	33	130.94	127.00	-32	6,256	-0.51%
2021/04/12	5	133.40	55.2	133.15	128.00	-50.2	6,102	-0.82%
2021/04/09	41	146.01	50	149.30	142.00	-9	5,857	-0.15%
2021/04/08	77	131.25	120	131.96	140.00	-43	5,478	-0.78%	大賣/
2021/04/07	173	125.43	51	124.07	127.50	122	5,050	2.42%	大買/鉅額交易
2021/04/06	0	0.00	5	120.00	120.00	-5	4,938	-0.10%
2021/04/01	6	121.83	0	0.00	121.50	6	4,915	0.12%
2021/03/31	1	121.50	70	122.72	124.00	-69	4,804	-1.44%
2021/03/30	54	122.79	7	122.57	122.00	47	4,744	0.99%
2021/03/25	7	116.50	17	117.12	116.00	-10	4,594	-0.22%
2021/03/24	0	0.00	10	118.00	117.00	-10	4,581	-0.22%
2021/03/22	1	118.50	1	118.50	117.00	0	4,558	0.00%
2021/03/19	10	117.50	0	0.00	118.00	10	4,561	0.22%
2021/03/18	10	117.00	10	118.50	118.00	0	4,562	0.00%
2021/03/17	16.1	119.94	5	119.50	117.50	11.1	4,591	0.24%
2021/03/16	5	117.00	0	0.00	116.50	5	4,607	0.11%
2021/03/15	10	117.50	0	0.00	118.00	10	4,628	0.22%
2021/03/12	0.1	116.00	0	0.00	114.50	0.1	4,679	0.00%
2021/03/11	0	0.00	1	113.50	113.50	-1	4,734	-0.02%
2021/03/10	3	112.00	1	111.00	112.00	2	4,763	0.04%
2021/03/09	1	108.00	1	109.00	109.50	0	4,802	0.00%
2021/03/08	2	111.00	1	112.50	109.00	1	4,840	0.02%
2021/03/04	0	0.00	4	110.75	111.00	-4	4,938	-0.08%
2021/03/03	11	111.36	0	0.00	112.00	11	4,940	0.22%
2021/03/02	8	116.63	0	0.00	114.50	8	4,915	0.16%
2021/02/26	2	119.00	0	0.00	118.00	2	4,977	0.04%
2021/02/25	0	0.00	1	120.50	121.50	-1	5,067	-0.02%
2021/02/24	0	0.00	21	123.86	119.00	-21	5,158	-0.41%
2021/02/22	7	118.71	2	123.00	123.00	5	5,316	0.09%
2021/02/19	21	117.98	3	119.83	120.00	18	5,338	0.34%
2021/02/18	12	114.67	2	115.25	117.00	10	5,602	0.18%
2021/02/17	0	0.00	10	111.50	114.50	-10	5,912	-0.17%
2021/02/03	10	106.00	10	106.50	107.00	0	6,234	0.00%
2021/02/02	4	109.13	0	0.00	109.50	4	6,334	0.06%
2021/01/29	12	110.92	11	109.00	108.00	1	6,785	0.01%
2021/01/28	0	0.00	1	115.00	112.00	-1	6,863	-0.01%
2021/01/27	0	0.00	11	118.05	117.00	-11	6,812	-0.16%
2021/01/26	7	122.14	12	120.46	118.50	-5	6,774	-0.07%
2021/01/25	32	129.77	1	128.50	129.50	31	6,587	0.47%
2021/01/22	6	128.75	30	129.72	130.00	-24	6,491	-0.37%
2021/01/21	16	125.13	1	127.50	124.00	15	6,220	0.24%
2021/01/20	9	125.06	4	126.13	124.00	5	6,102	0.08%
2021/01/19	4	127.13	3	128.17	128.00	1	5,762	0.02%
2021/01/18	1	116.00	89	116.56	118.50	-88	5,397	-1.63%
2021/01/15	112	116.98	153	115.25	114.00	-41	5,394	-0.76%	大買/大賣/
2021/01/14	21	121.81	12	122.96	120.50	9	5,309	0.17%
2021/01/13	110	120.48	3	121.00	121.50	107	5,213	2.05%	大買/鉅額交易
2021/01/12	7	122.57	6	123.67	117.00	1	5,098	0.02%
2021/01/11	14.1	119.12	17	119.32	123.00	-3	4,869	-0.06%
2021/01/08	6	111.17	0	0.00	112.00	6	4,619	0.13%
2021/01/06	1	111.00	0	0.00	106.00	1	4,565	0.02%
2020/12/31	2	113.75	0	0.00	112.50	2	4,531	0.04%
2020/12/30	0	0.00	1	109.00	109.50	-1	4,467	-0.02%
2020/12/25	1	108.00	0	0.00	108.00	1	4,507	0.02%
2020/12/16	2	108.50	0	0.00	110.00	2	4,710	0.04%
2020/12/08	1	114.00	4	116.63	117.50	-3	4,895	-0.06%
2020/12/07	1	110.00	0	0.00	110.00	1	4,842	0.02%
2020/12/02	0	0.00	1	116.50	120.00	-1	4,935	-0.02%
2020/12/01	1	115.00	1	116.50	117.50	0	4,993	0.00%
2020/11/30	5	119.10	1	119.50	115.50	4	4,970	0.08%
2020/11/27	1	119.00	0	0.00	119.00	1	4,961	0.02%
2020/11/26	0	0.00	1	118.00	117.00	-1	4,964	-0.02%
2020/11/25	1	117.00	0	0.00	117.00	1	4,950	0.02%
2020/11/24	1	116.00	0	0.00	119.00	1	4,927	0.02%
2020/11/23	0	0.00	5	120.80	120.50	-5	4,900	-0.10%
2020/11/20	5	120.50	1	119.00	123.50	4	4,846	0.08%
2020/11/18	0	0.00	5	121.00	121.50	-5	4,776	-0.10%
2020/11/17	3	125.50	12	123.13	121.50	-9	4,817	-0.19%
2020/11/16	26	119.75	16	121.13	124.50	10	4,669	0.21%
2020/11/13	5	112.50	1	112.50	115.50	4	4,448	0.09%
2020/11/12	0	0.00	2	111.25	111.00	-2	4,613	-0.04%
2020/11/11	8	110.19	19	111.29	113.00	-11	4,541	-0.24%
2020/11/10	12	109.92	10	107.00	107.00	2	4,454	0.04%
2020/11/09	15	112.83	17	112.79	113.00	-2	4,409	-0.05%
2020/11/06	1	106.00	5	103.80	107.00	-4	4,336	-0.09%
2020/11/05	0	0.00	11	95.31	101.00	-11	4,137	-0.27%
2020/10/29	1	88.50	2	88.45	90.50	-1	4,616	-0.02%
2020/10/28	1	91.70	1	93.20	90.00	0	4,731	0.00%
2020/10/27	1	92.80	0	0.00	92.60	1	4,822	0.02%
2020/10/26	11	94.07	0	0.00	93.80	11	5,022	0.22%
2020/10/23	1	97.70	2	98.45	97.20	-1	5,396	-0.02%
2020/10/22	1	94.40	1	94.80	96.80	0	5,608	0.00%
2020/10/21	2	97.20	1	96.40	95.50	1	6,018	0.02%
2020/10/20	1	95.00	0	0.00	94.80	1	6,462	0.02%
2020/10/19	2	96.05	3	96.00	96.60	-1	6,495	-0.02%
2020/10/16	1	97.40	0	0.00	95.00	1	6,502	0.02%
2020/10/14	1	100.50	1	100.00	100.50	0	6,522	0.00%
2020/10/12	3	100.77	1	98.40	97.80	2	6,527	0.03%
2020/10/08	1	101.50	2	101.25	101.50	-1	6,505	-0.02%
2020/10/07	1	100.50	1	101.50	101.50	0	6,507	0.00%
2020/10/06	7	103.36	1	105.00	103.00	6	6,508	0.09%
2020/10/05	1	101.00	0	0.00	101.00	1	6,513	0.02%
2020/09/30	0	0.00	2	102.00	103.00	-2	6,646	-0.03%
2020/09/28	2	99.35	0	0.00	99.60	2	6,685	0.03%
2020/09/25	0	0.00	35	98.73	96.00	-35	6,807	-0.51%
2020/09/24	12	100.71	12	101.17	101.00	0	7,063	0.00%
2020/09/22	0	0.00	23	106.35	105.00	-23	7,599	-0.30%
2020/09/21	27	105.96	3	105.67	105.00	24	7,760	0.31%
2020/09/18	20	110.75	13	111.23	111.50	7	7,750	0.09%
2020/09/17	6	111.67	2	112.25	110.50	4	7,828	0.05%
2020/09/16	3	111.50	38	113.89	112.50	-35	7,804	-0.45%
2020/09/15	16	109.72	7	109.79	108.00	9	7,700	0.12%
2020/09/14	57	109.80	2	108.50	110.00	55	7,689	0.72%
2020/09/11	1	106.00	1	107.00	106.00	0	7,639	0.00%
2020/09/10	2	107.75	1	105.00	104.50	1	7,606	0.01%
2020/09/09	1	101.50	0	0.00	108.50	1	7,609	0.01%
2020/09/08	5	108.50	10	108.00	106.00	-5	7,578	-0.07%
2020/09/07	0	0.00	2	106.25	103.00	-2	7,492	-0.03%
2020/09/04	40	109.25	30	109.83	108.50	10	7,472	0.13%
2020/09/03	1	116.00	0	0.00	114.50	1	7,406	0.01%
2020/09/02	2	117.25	2	117.25	115.50	0	7,399	0.00%
2020/09/01	2	115.50	2	114.50	116.00	0	7,370	0.00%
2020/08/31	1	114.00	2	113.75	113.00	-1	7,342	-0.01%
2020/08/27	16	116.19	14	114.46	113.50	2	7,374	0.03%
2020/08/26	3	119.50	0	0.00	118.00	3	7,434	0.04%
2020/08/24	1	116.50	0	0.00	115.50	1	7,492	0.01%
2020/08/21	1	109.50	2	112.25	116.00	-1	7,404	-0.01%
2020/08/20	2	114.00	3	105.00	105.50	-1	7,291	-0.01%
2020/08/19	20	115.75	22	116.59	116.00	-2	7,141	-0.03%
2020/08/17	1	127.00	7	131.14	127.00	-6	6,806	-0.09%
2020/08/14	6	131.50	0	0.00	133.00	6	6,785	0.09%
2020/08/13	2	130.25	1	131.00	130.00	1	6,799	0.01%
2020/08/12	4	124.75	5	126.60	131.00	-1	6,749	-0.01%
2020/08/11	5	129.80	0	0.00	127.00	5	6,637	0.08%
2020/08/10	5	130.20	0	0.00	130.00	5	6,680	0.07%
2020/08/07	4	134.63	5	131.50	131.50	-1	6,637	-0.02%
2020/08/06	0	0.00	12	144.29	146.00	-12	6,596	-0.18%
2020/08/05	14	149.36	2	149.75	149.00	12	6,536	0.18%
2020/08/04	3	144.50	4	150.63	145.00	-1	6,507	-0.02%
2020/08/03	20	153.50	16	151.66	149.00	4	6,400	0.06%
2020/07/31	1	150.00	1	146.00	150.50	0	6,271	0.00%
2020/07/30	8	148.50	8	149.81	150.00	0	6,200	0.00%
2020/07/29	61	151.44	15	147.27	153.00	46	6,062	0.76%
2020/07/28	8	149.25	40	142.48	139.50	-32	5,667	-0.56%
2020/07/27	14	157.79	13	160.88	154.50	1	5,405	0.02%
2020/07/24	7	153.50	7	156.57	159.50	0	4,974	0.00%
2020/07/16	0	0.00	13	123.00	123.00	-13	4,414	-0.29%
2020/07/15	0	0.00	2	132.00	129.00	-2	4,403	-0.05%
2020/07/14	0	0.00	5	137.00	132.00	-5	4,442	-0.11%
2020/07/13	0	0.00	5	142.40	140.00	-5	4,452	-0.11%
2020/07/10	0	0.00	6	136.00	136.00	-6	4,446	-0.13%
2020/07/09	0	0.00	27	140.94	141.50	-27	4,416	-0.61%
2020/07/08	0	0.00	5	129.00	129.00	-5	4,276	-0.12%
2020/07/07	5	117.50	1	116.00	117.50	4	4,259	0.09%
2020/07/06	20	115.95	1	116.50	117.50	19	4,226	0.45%
2020/07/03	10	116.35	2	114.00	113.50	8	4,118	0.19%
2020/07/02	15	105.30	2	107.25	111.00	13	3,810	0.34%
2020/07/01	5	97.60	5	100.70	101.00	0	3,548	0.00%
2020/06/30	0	0.00	3	92.40	92.00	-3	3,226	-0.09%
2020/06/29	3	85.70	5	86.08	86.20	-2	3,039	-0.07%
2020/06/24	7	86.07	7	86.80	86.60	0	3,018	0.00%
2020/06/23	9	84.06	32	83.68	84.10	-23	2,929	-0.79%
2020/06/22	1	82.20	2	82.50	82.20	-1	2,921	-0.03%
2020/06/19	8	82.59	32	82.46	81.50	-24	2,916	-0.82%
2020/06/16	1	81.40	25	82.08	81.70	-24	2,902	-0.83%
2020/06/15	6	79.02	1	79.00	78.90	5	2,883	0.17%
2020/06/12	10	76.65	0	0.00	77.00	10	2,857	0.35%
2020/06/11	1	78.90	0	0.00	78.10	1	2,845	0.04%
2020/06/10	0	0.00	1	81.40	81.50	-1	2,811	-0.04%
2020/06/09	10	85.00	20	85.68	83.40	-10	2,806	-0.36%
2020/06/08	10	84.60	15	85.57	84.30	-5	2,805	-0.18%
2020/06/04	16	86.20	10	88.00	85.10	6	2,794	0.21%
2020/06/03	15	84.63	2	84.70	84.50	13	2,744	0.47%
2020/06/02	52	84.80	35	85.98	83.60	17	2,689	0.63%
2020/06/01	5	87.50	61	84.39	87.80	-56	2,549	-2.20%
2020/05/26	13	81.31	0	0.00	81.30	13	2,343	0.55%
2020/05/25	10	79.50	10	81.10	81.50	0	2,327	0.00%
2020/05/21	55	81.61	0	0.00	80.90	55	2,279	2.41%
2020/05/20	2	81.20	20	81.55	82.30	-18	2,232	-0.81%
2020/05/19	0	0.00	10	79.90	79.90	-10	2,198	-0.45%
2020/05/18	0	0.00	29	79.78	78.90	-29	2,182	-1.33%
2020/05/15	46	82.37	1	83.30	80.50	45	2,177	2.07%
2020/05/14	45	79.59	13	80.55	79.20	32	2,070	1.55%
2020/05/13	3	81.07	3	80.50	78.30	0	2,019	0.00%
2020/05/12	0	0.00	30	75.13	75.10	-30	1,855	-1.62%
2020/05/11	5	74.80	6	75.87	75.50	-1	1,826	-0.05%
2020/05/08	1	72.00	0	0.00	72.40	1	1,755	0.06%
2020/05/07	20	72.20	6	72.18	72.10	14	1,741	0.80%
2020/05/06	10	72.67	0	0.00	72.00	10	1,737	0.58%
2020/05/05	6	69.80	0	0.00	70.40	6	1,723	0.35%
2020/05/04	1	64.00	0	0.00	64.80	1	1,654	0.06%
2020/04/29	0	0.00	1	64.60	63.70	-1	1,653	-0.06%
2020/04/28	0	0.00	1	64.90	64.10	-1	1,666	-0.06%
2020/04/27	7	63.83	5	63.70	64.40	2	1,720	0.12%
2020/04/23	1	63.40	1	63.20	63.00	0	1,789	0.00%
2020/04/17	0	0.00	1	65.20	62.60	-1	1,890	-0.05%
2020/04/16	0	0.00	1	59.40	61.60	-1	1,857	-0.05%
2020/04/15	1	59.00	0	0.00	58.90	1	1,857	0.05%
2020/04/13	0	0.00	10	57.60	56.70	-10	1,943	-0.51%
2020/04/10	0	0.00	8	58.20	58.30	-8	1,957	-0.41%
2020/04/08	19	59.72	1	59.70	59.70	18	1,980	0.91%
2020/04/07	2	55.30	3	55.90	56.70	-1	1,951	-0.05%
2020/03/31	15	52.23	10	51.90	51.40	5	1,980	0.25%
2020/03/30	0	0.00	1	50.60	51.20	-1	2,003	-0.05%
2020/03/27	20	53.05	20	54.53	52.40	0	2,002	0.00%
2020/03/26	0	0.00	4	50.90	52.50	-4	2,011	-0.20%
2020/03/24	1	46.65	1	45.70	46.50	0	2,026	0.00%
2020/03/18	1	51.00	0	0.00	49.00	1	2,231	0.04%
2020/03/16	1	57.00	0	0.00	54.00	1	2,553	0.04%
2020/03/13	1	55.50	0	0.00	57.00	1	2,624	0.04%
2020/03/12	0	0.00	10	64.20	60.60	-10	2,733	-0.37%
2020/03/10	1	66.20	1	67.10	68.00	0	3,007	0.00%
2020/02/27	1	72.80	10	73.20	70.70	-9	3,106	-0.29%
2020/02/25	20	74.40	0	0.00	74.30	20	3,136	0.64%
2020/02/20	2	78.30	2	78.90	78.00	0	3,126	0.00%
2020/02/17	0	0.00	1	79.00	79.40	-1	3,111	-0.03%
2020/02/14	0	0.00	2	78.15	78.40	-2	3,081	-0.06%
2020/02/13	1	73.90	0	0.00	73.70	1	3,019	0.03%
2020/02/06	1	76.10	0	0.00	76.70	1	2,982	0.03%
2020/01/08	0	0.00	1	74.20	74.10	-1	2,508	-0.04%
2019/12/18	0	0.00	1	79.60	78.50	-1	2,093	-0.05%
2019/12/17	1	81.80	2	81.10	80.50	-1	2,059	-0.05%
2019/12/16	6	79.57	3	81.10	80.00	3	2,004	0.15%
2019/12/13	10	80.30	2	80.20	80.00	8	1,949	0.41%
2019/12/12	3	81.57	7	81.97	81.50	-4	1,845	-0.22%
2019/12/11	0	0.00	26	77.46	77.80	-26	1,582	-1.64%
2019/12/10	3	75.83	5	77.70	76.30	-2	1,488	-0.13%
2019/12/09	5	76.18	3	78.20	78.20	2	1,409	0.14%
2019/12/06	14	73.47	14	74.16	74.10	0	1,258	0.00%
2019/12/05	3	72.00	3	73.30	72.00	0	1,124	0.00%
2019/12/03	0	0.00	6	68.10	68.50	-6	1,074	-0.56%
2019/12/02	3	67.10	0	0.00	67.10	3	1,074	0.28%
2019/11/29	0	0.00	3	68.60	68.00	-3	1,085	-0.28%
2019/11/27	8	68.59	9	68.36	67.60	-1	1,050	-0.10%
2019/11/26	2	67.05	1	67.50	67.70	1	997	0.10%
2019/11/25	1	67.00	1	67.40	67.60	0	981	0.00%
2019/11/19	0	0.00	7	66.41	65.90	-7	1,015	-0.69%
2019/11/18	7	66.30	0	0.00	66.00	7	1,004	0.70%
2019/10/02	0	0.00	2	62.80	62.90	-2	939	-0.21%
2019/09/06	3	65.70	0	0.00	67.00	3	865	0.35%
2019/09/05	2	67.80	5	68.30	66.70	-3	831	-0.36%
2019/08/27	3	66.10	1	65.80	66.70	2	641	0.31%
2019/08/26	1	64.00	1	63.50	63.50	0	618	0.00%
2019/08/23	3	66.43	3	66.10	65.90	0	617	0.00%
2019/08/22	3	66.30	3	69.30	65.90	0	613	0.00%
2019/08/08	0	0.00	4	61.90	61.90	-4	586	-0.68%
2019/07/24	0	0.00	5	68.10	68.60	-5	601	-0.83%
2019/07/23	1	66.90	1	66.00	66.00	0	579	0.00%
2019/07/04	10	65.70	0	0.00	65.70	10	715	1.40%
2019/07/02	5	65.50	25	66.54	67.10	-20	764	-2.62%
2019/07/01	16	65.66	1	67.00	66.40	15	795	1.89%
2019/06/28	11	63.09	1	62.70	62.60	10	935	1.07%
2019/05/27	1	59.50	0	0.00	59.50	1	1,165	0.09%
2019/05/23	1	59.70	1	59.50	60.40	0	1,163	0.00%
2019/04/22	1	70.60	0	0.00	70.50	1	1,425	0.07%
2019/04/18	2	72.80	0	0.00	71.30	2	1,542	0.13%
2019/04/08	2	78.85	2	79.45	78.10	0	1,491	0.00%
2019/04/03	4	79.00	4	78.20	78.20	0	1,444	0.00%
2019/04/02	5	78.54	9	77.64	78.50	-4	1,398	-0.29%
2019/03/22	0	0.00	1	73.10	73.50	-1	1,147	-0.09%
2019/03/21	1	72.70	0	0.00	72.30	1	1,115	0.09%
2019/03/20	1	71.40	1	71.90	72.20	0	1,099	0.00%
2019/03/19	2	69.80	2	70.05	69.60	0	1,029	0.00%
2019/01/07	0	0.00	4	53.10	53.00	-4	284	-1.41%
2019/01/04	4	52.90	0	0.00	53.00	4	294	1.36%
2018/10/15	4	49.80	0	0.00	49.60	4	770	0.52%
2018/10/12	5	50.06	11	50.68	50.90	-6	765	-0.78%
2018/10/11	21	49.42	8	49.81	49.50	13	756	1.72%
2018/10/05	2	56.00	0	0.00	54.00	2	716	0.28%
2018/10/03	18	61.31	0	0.00	59.60	18	679	2.65%
2018/09/20	4	62.00	20	61.33	61.00	-16	683	-2.34%
2018/09/11	2	64.50	0	0.00	64.80	2	684	0.29%
2018/09/10	1	64.00	0	0.00	63.90	1	691	0.14%
2018/08/30	2	69.40	0	0.00	68.80	2	748	0.27%
2018/08/24	0	0.00	2	69.35	68.80	-2	696	-0.29%
2018/08/23	2	68.50	0	0.00	69.20	2	649	0.31%
2018/08/17	0	0.00	1	65.40	63.20	-1	612	-0.16%
2018/08/01	0	0.00	2	62.70	62.60	-2	409	-0.49%
2018/06/14	5	68.80	5	67.94	67.50	0	369	0.00%
2018/04/19	15	55.75	0	0.00	55.80	15	193	7.75%
2018/04/18	6	55.90	0	0.00	55.90	6	191	3.14%
2018/04/17	0	0.00	21	56.78	56.80	-21	187	-11.22%
2018/03/31	19	61.60	0	0.00	61.10	19	216	8.77%
2018/03/29	0	0.00	19	60.64	60.60	-19	215	-8.82%
2018/01/24	0	0.00	3	69.80	69.90	-3	333	-0.90%
2018/01/15	1	69.70	1	69.90	71.40	0	367	0.00%
2018/01/03	3	70.20	0	0.00	69.60	3	413	0.73%