智擎 (4162)-永豐金-萬盛券商分點個股進出

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
90.6
漲跌
▲0.3
漲幅
+0.33%
成交量
492張
產業
上櫃生技醫療類股
303人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智擎 (4162)籌碼相關－永豐金-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛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
2024/05/29	0.1	91.80	0	0.00	91.50	0.1	747	0.01%
2024/05/28	0	92.70	0	0.00	92.30	0	760	0.00%
2024/05/27	0.1	91.60	0	0.00	91.70	0.1	776	0.01%
2024/05/24	1.1	93.00	0	0.00	92.80	1.1	808	0.13%
2024/05/23	0	94.10	0	0.00	93.60	0	842	0.00%
2024/05/22	1	94.30	0	0.00	94.10	1	847	0.12%
2024/05/21	3	96.07	0	0.00	95.10	3	850	0.35%
2024/05/20	3.1	97.60	2	97.40	96.90	1.1	865	0.13%
2024/05/17	6.2	98.07	5	97.56	97.90	1.2	872	0.13%
2024/05/16	2	95.15	2	95.70	95.10	0	869	0.00%
2024/05/14	2	94.95	2	95.65	94.30	0	1,043	0.00%
2024/05/13	0.1	92.60	0	0.00	92.60	0.1	1,038	0.01%
2024/05/07	1	93.10	0	0.00	92.80	1	1,116	0.09%
2024/04/23	1	90.20	2	90.10	90.20	-1	1,498	-0.07%
2024/04/22	0.1	88.97	0	88.10	88.00	0.1	1,512	0.01%
2024/04/19	1	88.18	0	0.00	89.00	1	1,523	0.07%
2024/04/16	0	0.00	1	91.60	91.00	-1	1,557	-0.06%
2024/04/15	2.1	94.19	0	0.00	94.10	2.1	1,565	0.13%
2024/04/12	1	97.30	1.4	97.38	97.10	-0.4	1,579	-0.02%
2024/04/11	3	98.30	1	98.90	97.90	2	1,615	0.12%
2024/04/10	1	99.20	3	98.90	98.80	-2	1,642	-0.12%
2024/04/09	3	98.03	0	0.00	97.60	3	1,722	0.17%
2024/04/08	2	99.25	3	100.13	99.10	-1	1,770	-0.06%
2024/04/03	3	98.50	17	97.61	99.00	-14	1,777	-0.79%
2024/04/02	3	99.37	1	100.50	98.90	2	1,780	0.11%
2024/04/01	1	99.60	1	100.50	99.60	0	1,805	0.00%
2024/03/29	1	98.60	1	99.30	99.20	0	1,813	0.00%
2024/03/28	7	100.37	6	99.80	99.40	1	1,839	0.05%
2024/03/27	3	98.47	3	99.03	99.70	0	1,828	0.00%
2024/03/26	4	99.28	0	0.00	96.80	4	1,818	0.22%
2024/03/25	1	99.30	4	99.48	101.00	-3	1,816	-0.17%
2024/03/21	2.1	95.41	3	95.97	96.00	-0.9	1,827	-0.05%
2024/03/20	3	95.47	3	95.93	95.80	0	1,855	0.00%
2024/03/19	2	97.45	1	96.80	96.80	1	1,864	0.05%
2024/03/15	0	93.75	0	0.00	93.20	0	1,863	0.00%
2024/03/14	0.1	93.00	1	92.50	92.70	-1	1,882	-0.05%
2024/03/13	0.1	94.30	1	93.30	92.40	-0.9	1,896	-0.05%
2024/03/12	2	95.75	1	95.80	95.60	1	1,889	0.05%
2024/03/11	1	95.20	1	95.90	95.10	0	1,904	0.00%
2024/03/08	2	98.10	1	96.20	95.10	1	1,924	0.05%
2024/03/07	2.1	98.42	1	99.30	99.30	1.1	1,930	0.06%
2024/03/06	2.2	98.47	0	0.00	98.10	2.2	1,937	0.11%
2024/03/04	2	101.75	0	0.00	100.50	2	1,924	0.10%
2024/03/01	0	0.00	3	104.00	101.50	-3	1,939	-0.15%
2024/02/29	3	102.67	1	102.50	103.50	2	1,986	0.10%
2024/02/27	4	105.63	2	105.50	103.00	2	1,995	0.10%
2024/02/26	0.1	104.50	7.5	103.63	104.50	-7.4	1,990	-0.37%
2024/02/22	0	102.00	0	0.00	101.00	0	2,018	0.00%
2024/02/21	1	101.50	1	103.50	101.50	0	2,043	0.00%
2024/02/20	6	101.17	0	0.00	101.50	6	2,058	0.29%
2024/02/16	19.5	104.51	12	102.88	102.00	7.5	2,096	0.36%
2024/02/15	12.1	110.76	26	110.62	110.50	-13.9	2,060	-0.67%
2024/02/05	2	105.50	8	106.19	106.50	-6	2,024	-0.30%
2024/02/02	2	105.75	0	0.00	105.50	2	2,216	0.09%
2024/02/01	1	108.00	1	107.00	107.00	0	2,281	0.00%
2024/01/31	7	106.57	4	106.25	106.00	3	2,396	0.13%
2024/01/30	3	105.17	3	106.50	105.00	0	2,702	0.00%
2024/01/29	29	107.40	27	106.02	106.00	2	2,760	0.07%
2024/01/26	9	110.83	20	111.15	108.50	-11	2,838	-0.39%
2024/01/25	3	104.50	9	104.61	105.00	-6	2,782	-0.22%
2024/01/24	4	99.40	5	100.36	100.50	-1	2,896	-0.03%
2024/01/23	2	99.65	0	0.00	99.40	2	3,072	0.07%
2024/01/22	2	99.00	4	99.80	100.50	-2	3,404	-0.06%
2024/01/19	6	98.68	59	98.31	98.50	-53	3,625	-1.46%
2024/01/17	4	101.28	1	103.44	98.30	3	4,079	0.07%
2024/01/16	4	102.88	0	0.00	102.50	4	4,486	0.09%
2024/01/15	1	103.51	2	105.00	104.50	-1	4,586	-0.02%
2024/01/12	0	0.00	2	103.50	103.00	-2	4,603	-0.04%
2024/01/11	2	101.75	2	102.75	101.50	0	4,609	0.00%
2024/01/10	3	103.17	0	0.00	102.00	3	4,615	0.06%
2024/01/09	6	106.00	2	104.50	104.50	4	4,602	0.09%
2024/01/08	3	107.83	4	107.88	108.00	-1	4,592	-0.02%
2024/01/05	1	108.49	16	107.13	109.00	-15	4,607	-0.33%
2024/01/04	4	104.38	1	105.50	103.00	3	4,593	0.07%
2024/01/03	9	108.56	6	106.67	106.00	3	4,625	0.06%
2024/01/02	3	109.67	6	108.42	110.00	-3	4,583	-0.07%
2023/12/29	1	105.50	1	105.50	105.50	0	4,537	0.00%
2023/12/27	3	105.67	2	105.75	105.00	1	4,516	0.02%
2023/12/26	1	104.00	2	104.50	104.00	-1	4,491	-0.02%
2023/12/25	2	102.75	6	103.67	105.00	-4	4,477	-0.09%
2023/12/22	2	101.75	0	0.00	101.50	2	4,445	0.04%
2023/12/21	2	102.25	1	103.50	101.50	1	4,445	0.02%
2023/12/20	2	103.25	1	102.50	102.50	1	4,436	0.02%
2023/12/19	2	103.00	1	103.50	103.50	1	4,422	0.02%
2023/12/18	9	104.17	4.7	104.66	104.50	4.3	4,416	0.10%
2023/12/15	0	0.00	2	103.00	104.00	-2	4,397	-0.05%
2023/12/14	1	101.00	1	102.00	101.00	0	4,377	0.00%
2023/12/13	0	0.00	1	98.80	98.60	-1	4,388	-0.02%
2023/12/12	1	97.70	0	0.00	97.90	1	4,386	0.02%
2023/12/11	1	99.80	0.1	98.20	97.80	1	4,378	0.02%
2023/12/08	0	100.00	1.3	100.88	99.40	-1.3	4,356	-0.03%
2023/12/07	4	100.38	2	101.00	100.00	2	4,342	0.05%
2023/12/06	1	102.00	1.1	102.91	100.50	-0.1	4,337	0.00%
2023/12/05	3	102.67	1	104.50	101.50	2	4,321	0.05%
2023/12/04	2	104.75	1	104.50	104.00	1	4,299	0.02%
2023/12/01	20	103.73	4.3	103.26	103.00	15.8	4,277	0.37%
2023/11/30	0	0.00	1	101.50	100.50	-1	4,229	-0.02%
2023/11/29	1.3	100.60	0	0.00	101.00	1.3	4,229	0.03%
2023/11/28	2	102.00	0	0.00	101.50	2	4,258	0.05%
2023/11/27	5	104.60	4	105.25	103.00	1	4,236	0.02%
2023/11/24	2	103.75	1	104.50	104.00	1	4,177	0.02%
2023/11/23	0	0.00	2	104.00	104.00	-2	4,154	-0.05%
2023/11/22	10	102.15	21	102.02	101.50	-11	4,125	-0.27%
2023/11/21	61	100.68	43	101.99	101.00	18	4,102	0.44%
2023/11/20	6	104.17	2	102.50	102.00	4	4,063	0.10%
2023/11/17	1	104.50	1	102.50	102.50	0	4,038	0.00%
2023/11/14	1	105.00	0.1	104.75	103.00	0.9	3,965	0.02%
2023/11/13	1	105.50	0	105.50	106.50	1	3,934	0.03%
2023/11/10	17	112.18	19.1	109.03	106.50	-2.1	3,926	-0.05%
2023/11/09	9	112.78	6	114.08	111.00	3	3,726	0.08%
2023/11/08	12	111.63	10	112.60	112.50	2	3,665	0.05%
2023/11/07	46	116.45	13.1	116.81	114.00	32.9	3,538	0.93%
2023/11/06	27	113.59	14.3	113.57	115.50	12.7	3,216	0.39%
2023/11/03	7.4	113.96	10.1	114.18	112.00	-2.8	3,144	-0.09%
2023/11/02	38.3	113.65	8	114.13	114.00	30.3	3,014	1.00%
2023/11/01	6	115.50	6	115.42	114.50	0	2,887	0.00%
2023/10/31	6	114.92	6	115.42	113.50	0	2,729	0.00%
2023/10/30	15	118.10	15.1	117.17	116.00	-0.1	2,559	0.00%
2023/10/27	1	114.50	23.1	117.55	118.00	-22.1	2,229	-0.99%
2023/10/26	11	111.55	11	108.27	107.50	0	2,001	0.00%
2023/10/25	12	111.00	11.2	112.96	111.50	0.8	1,802	0.04%
2023/10/24	23	104.35	22	105.27	110.00	1	1,545	0.06%
2023/10/23	7	97.29	19.3	96.83	100.00	-12.3	1,117	-1.10%
2023/10/20	2	91.45	2.6	92.07	91.00	-0.5	1,026	-0.05%
2023/10/19	1	87.10	2	88.50	90.70	-1	1,008	-0.10%
2023/10/18	0	0.00	1.1	90.63	87.30	-1.1	1,005	-0.11%
2023/10/17	4	90.98	3	91.77	90.30	1	995	0.10%
2023/10/16	6	92.23	2	93.40	91.20	4	1,008	0.40%
2023/10/13	10	94.92	5	96.34	92.90	5	1,010	0.49%
2023/10/12	9	94.57	7	95.21	95.00	2	985	0.20%
2023/10/11	8	93.01	18.2	93.04	95.20	-10.2	989	-1.03%
2023/10/06	8	90.34	5	90.92	90.00	3	941	0.32%
2023/10/05	1	88.20	2	87.85	87.70	-1	922	-0.11%
2023/10/04	2	85.90	1	86.20	86.40	1	962	0.10%
2023/10/03	1	87.10	0	0.00	86.80	1	979	0.10%
2023/10/02	3	87.27	4	87.78	88.20	-1	995	-0.10%
2023/09/28	1	86.30	1	86.90	86.80	0	1,003	0.00%
2023/09/27	2	86.00	2	86.65	86.90	0	1,012	0.00%
2023/09/26	1	87.30	0	0.00	86.00	1	1,024	0.10%
2023/09/25	0	0.00	3	87.63	88.00	-3	1,038	-0.29%
2023/09/22	1	86.80	0	0.00	86.60	1	1,049	0.10%
2023/09/21	2	88.00	0	0.00	87.30	2	1,062	0.19%
2023/09/20	1	88.10	2	88.90	89.80	-1	1,061	-0.09%
2023/09/19	2	87.65	5	88.48	88.60	-3	1,067	-0.28%
2023/09/18	5	88.24	2	88.30	87.60	3	1,060	0.28%
2023/09/15	0	0.00	2	85.80	86.50	-2	1,033	-0.19%
2023/09/14	1	85.00	2	85.20	85.00	-1	1,035	-0.10%
2023/09/13	2	83.95	1	84.40	84.50	1	1,043	0.10%
2023/09/12	1	84.10	0	0.00	83.50	1	1,050	0.10%
2023/09/11	1	85.30	0	0.00	84.10	1	1,055	0.09%
2023/09/07	1	86.60	0	0.00	86.40	1	1,059	0.09%
2023/09/06	2	86.40	2	86.85	87.00	0	1,063	0.00%
2023/09/05	3	86.90	1	88.00	86.50	2	1,063	0.19%
2023/09/04	2	87.85	1	88.00	87.40	1	1,065	0.09%
2023/09/01	6	89.48	3	89.87	89.10	3	1,071	0.28%
2023/08/31	0	0.00	1	86.40	86.90	-1	1,028	-0.10%
2023/08/30	0	0.00	4	85.83	85.80	-4	1,029	-0.39%
2023/08/29	1	84.30	2.3	84.84	84.80	-1.3	1,037	-0.12%
2023/08/28	2	84.40	1	86.50	84.10	1	1,044	0.10%
2023/08/25	2	85.40	1	85.80	86.00	1	1,048	0.10%
2023/08/24	1	86.10	2.2	86.45	86.00	-1.2	1,056	-0.11%
2023/08/23	2	85.90	0	0.00	85.50	2	1,060	0.19%
2023/08/22	1	85.30	1	86.30	86.30	0	1,066	0.00%
2023/08/21	0	0.00	1	86.00	86.10	-1	1,072	-0.09%
2023/08/18	2	85.15	2	85.90	85.40	0	1,098	0.00%
2023/08/17	2	85.55	0	0.00	84.90	2	1,109	0.18%
2023/08/16	0.2	84.80	3	83.37	87.00	-2.8	1,094	-0.26%
2023/08/15	2	81.10	0	0.00	81.00	2	1,053	0.19%
2023/08/14	1	81.70	0	0.00	81.30	1	1,056	0.09%
2023/08/11	0	84.00	0	0.00	83.70	0	1,057	0.00%
2023/08/07	0	0.00	1	83.70	85.70	-1	1,116	-0.09%
2023/08/02	1.2	82.55	0	0.00	81.90	1.2	1,133	0.10%
2023/07/27	1	86.10	1	86.80	86.20	0	1,168	0.00%
2023/07/26	6	85.42	3	86.73	85.00	3	1,180	0.25%
2023/07/21	1	88.90	1	89.80	87.10	0	1,167	0.00%
2023/07/20	4	89.43	3	89.10	88.90	1	1,183	0.08%
2023/07/19	0	0.00	1	88.30	89.80	-1	1,192	-0.08%
2023/07/18	0	0.00	1	87.40	87.20	-1	1,231	-0.08%
2023/07/17	7	89.93	7	89.33	90.30	0	1,260	0.00%
2023/07/14	0.2	88.47	1	86.40	88.20	-0.9	1,280	-0.07%
2023/07/13	3	85.27	0	0.00	85.10	3	1,270	0.24%
2023/07/12	1	88.57	1	85.90	86.00	0	1,273	0.00%
2023/07/11	2	88.00	1	92.40	87.80	1	1,273	0.08%
2023/07/10	1	93.00	0.4	92.50	92.00	0.6	1,244	0.05%
2023/07/07	2.1	93.84	0	0.00	93.80	2.1	1,247	0.17%
2023/07/06	5	95.90	3	96.37	94.80	2	1,248	0.16%
2023/07/05	0.1	95.10	1	96.40	96.20	-0.9	1,287	-0.07%
2023/07/04	1	94.30	1	94.90	94.70	0	1,310	0.00%
2023/07/03	4.3	95.98	0	0.00	95.30	4.3	1,337	0.32%
2023/06/30	2.2	97.09	2	97.80	97.50	0.2	1,342	0.02%
2023/06/29	1	97.10	2	97.60	96.80	-1	1,352	-0.07%
2023/06/28	6	95.90	6	95.00	95.90	0	1,381	0.00%
2023/06/27	1	93.40	1	94.60	94.60	0	1,428	0.00%
2023/06/14	1	93.90	0	0.00	93.10	1	1,568	0.06%
2023/06/09	1	96.20	0	0.00	95.90	1	1,658	0.06%
2023/06/08	0	0.00	1	97.30	95.70	-1	1,691	-0.06%
2023/06/07	1	96.40	1	97.10	96.50	0	1,725	0.00%
2023/06/05	1	94.20	0	0.00	94.30	1	1,801	0.06%
2023/06/02	51	94.00	1	95.10	93.40	50	1,833	2.73%
2023/06/01	0	0.00	3	93.60	93.70	-3	1,841	-0.16%
2023/05/30	51	93.00	0	0.00	92.60	51	1,861	2.74%
2023/05/29	50	93.76	0	0.00	93.50	50	1,875	2.67%
2023/05/26	50	93.40	0	0.00	93.30	50	1,891	2.64%
2023/05/25	0	0.00	1	95.00	94.20	-1	1,902	-0.05%
2023/05/24	2	96.75	0	0.00	96.30	2	1,949	0.10%
2023/05/23	3	98.60	3	98.83	99.00	0	1,943	0.00%
2023/05/22	1	95.50	0	0.00	95.30	1	1,968	0.05%
2023/05/17	2	95.50	0	0.00	94.60	2	2,047	0.10%
2023/05/12	1	95.60	1	94.70	94.70	0	2,145	0.00%
2023/05/11	1	97.90	1	96.60	96.70	0	2,279	0.00%
2023/05/10	0.1	97.60	0	0.00	98.10	0.1	2,362	0.00%
2023/05/08	3	101.33	1	102.50	99.60	2	2,559	0.08%
2023/05/05	0.1	102.00	0	0.00	101.50	0.1	2,632	0.00%
2023/05/02	1	100.00	1	100.50	100.50	0	2,809	0.00%
2023/04/26	0	0.00	0.5	96.00	96.00	-0.5	3,085	-0.02%
2023/04/24	1.1	98.54	1	98.30	98.70	0.1	3,242	0.00%
2023/04/21	1	99.00	1.2	100.80	98.20	-0.2	3,315	-0.01%
2023/04/20	6	106.67	26	107.69	103.50	-20	3,315	-0.60%
2023/04/19	23	106.96	5	104.60	107.00	18	3,368	0.53%
2023/04/18	1	105.00	1	106.00	105.00	0	3,402	0.00%
2023/04/14	2	107.00	0	0.00	106.00	2	3,733	0.05%
2023/04/13	2	108.00	14	108.14	108.00	-12	3,822	-0.31%
2023/04/12	14.2	108.56	4	108.50	107.00	10.2	3,940	0.26%
2023/04/11	2	107.00	0	0.00	106.50	2	4,052	0.05%
2023/04/10	4	108.38	0	0.00	107.00	4	4,156	0.10%
2023/04/07	0.1	111.50	1	111.00	111.50	-0.9	4,351	-0.02%
2023/04/06	1	110.50	1	109.00	110.00	0	4,621	0.00%
2023/03/31	1.1	108.02	0	0.00	108.00	1.1	4,746	0.02%
2023/03/30	1	111.00	1	109.50	109.50	0	4,884	0.00%
2023/03/29	6	111.00	12	110.63	111.00	-6	4,941	-0.12%
2023/03/28	6	108.42	0	0.00	107.00	6	5,010	0.12%
2023/03/27	1	112.50	0	0.00	112.50	1	5,058	0.02%
2023/03/24	20	109.50	24	109.92	113.00	-4	5,137	-0.08%
2023/03/22	4	105.88	1	105.50	105.50	3	5,420	0.06%
2023/03/20	0	106.00	0	0.00	104.50	0	5,713	0.00%
2023/03/17	1	103.50	1	104.50	105.00	0	5,849	0.00%
2023/03/16	0	105.00	0	0.00	103.00	0	6,010	0.00%
2023/03/15	2	107.75	1	108.50	108.50	1	6,188	0.02%
2023/03/14	2.1	108.49	3	107.00	107.00	-1	6,477	-0.01%
2023/03/13	5	104.40	1	103.00	106.50	4	6,694	0.06%
2023/03/10	2	105.50	0	0.00	105.50	2	6,961	0.03%
2023/03/09	4	109.25	6	108.50	108.00	-2	7,442	-0.03%
2023/03/08	1	113.00	2	110.75	110.00	-1	7,646	-0.01%
2023/03/07	4	115.00	3	113.50	113.00	1	7,812	0.01%
2023/03/06	2	114.75	1	116.49	116.00	1	8,038	0.01%
2023/03/03	3	115.50	1	116.50	115.00	2	8,303	0.02%
2023/03/02	5	114.70	3	114.17	115.00	2	8,561	0.02%
2023/03/01	3	113.17	1	114.00	113.00	2	8,902	0.02%
2023/02/24	3	115.17	1	114.50	114.50	2	9,333	0.02%
2023/02/23	0	116.50	1	116.00	116.50	-1	9,673	-0.01%
2023/02/22	2	118.00	0	0.00	115.50	2	9,912	0.02%
2023/02/21	2	119.50	0.2	119.00	118.50	1.8	10,128	0.02%
2023/02/20	10	121.10	0	0.00	119.00	10	10,449	0.10%
2023/02/16	1.1	116.09	3	116.67	118.00	-1.9	11,041	-0.02%
2023/02/15	4	116.25	1	114.50	115.00	3	11,340	0.03%
2023/02/14	2	115.25	1.3	115.73	116.50	0.7	11,330	0.01%
2023/02/13	4	116.75	1	117.00	115.00	3	11,495	0.03%
2023/02/10	2.4	120.36	2.1	120.28	116.50	0.3	11,668	0.00%
2023/02/09	37	125.11	32	121.06	121.00	5	11,688	0.04%
2023/02/08	7	121.29	6.1	121.58	123.00	1	11,638	0.01%
2023/02/07	10	123.60	0	0.00	121.00	10	11,670	0.09%
2023/02/06	4	120.63	6	121.33	121.50	-2	11,669	-0.02%
2023/02/03	8.1	119.38	8	119.13	119.00	0.1	11,657	0.00%
2023/02/02	8	116.31	8	116.50	119.00	0	11,675	0.00%
2023/02/01	3.1	113.68	3	114.83	114.50	0.1	11,803	0.00%
2023/01/31	5	112.40	6	113.33	115.00	-1	11,910	-0.01%
2023/01/30	7	113.43	4	115.88	112.00	3	11,924	0.03%
2023/01/17	2.1	112.02	2	112.00	112.00	0.1	11,965	0.00%
2023/01/16	6	113.08	2.2	115.36	114.00	3.9	11,956	0.03%
2023/01/13	3	117.17	2	116.25	117.00	1	11,920	0.01%
2023/01/12	9	117.44	8	120.56	116.00	1	11,956	0.01%
2023/01/11	2	126.50	4	126.25	122.50	-2	11,929	-0.02%
2023/01/10	3	128.00	5	128.50	128.00	-2	11,953	-0.02%
2023/01/09	2	128.50	2	129.50	128.50	0	12,071	0.00%
2023/01/06	1	125.50	3	127.00	125.50	-2	12,121	-0.02%
2023/01/05	7	129.71	2	128.75	126.00	5	12,308	0.04%
2023/01/04	22	132.23	24	131.67	131.50	-2	12,352	-0.02%
2023/01/03	0	0.00	6	126.75	128.00	-6	12,332	-0.05%
2022/12/30	2	126.50	3	126.50	125.00	-1	12,404	-0.01%
2022/12/29	12	123.92	12	123.17	125.00	0	12,503	0.00%
2022/12/28	26	125.62	27	125.33	124.00	-1	12,557	-0.01%
2022/12/27	18	125.00	18	124.58	126.00	0	12,773	0.00%
2022/12/26	149	125.55	150	123.60	123.50	-1	12,916	-0.01%	大買/大賣/
2022/12/23	99	119.96	231	120.71	118.50	-132	12,901	-1.02%	大賣/鉅額交易
2022/12/22	151.1	121.46	15	121.17	121.00	136.1	13,302	1.02%	大買/鉅額交易
2022/12/21	16	118.22	15	117.17	116.00	1	13,477	0.01%
2022/12/20	14	116.25	13	118.73	115.00	1	13,872	0.01%
2022/12/19	4	118.50	4	119.75	121.00	0	14,066	0.00%
2022/12/16	9	119.61	9	120.06	117.50	0	14,567	0.00%
2022/12/15	14	123.28	10	122.20	121.50	4	14,916	0.03%
2022/12/14	15	123.13	15	121.80	125.50	0	15,006	0.00%
2022/12/13	8	127.31	5	129.30	124.00	3	14,922	0.02%
2022/12/12	2	125.50	3	126.17	126.00	-1	15,033	-0.01%
2022/12/09	7	126.79	7	126.14	126.00	0	15,054	0.00%
2022/12/08	2	127.75	14	130.04	126.50	-12	15,116	-0.08%
2022/12/07	16	135.75	26	136.19	133.00	-10	15,242	-0.07%
2022/12/06	25	141.82	13	142.88	137.50	12	15,318	0.08%
2022/12/05	14	144.96	17	143.88	146.00	-3	15,276	-0.02%
2022/12/02	37	144.78	25.1	143.91	140.50	11.9	15,297	0.08%
2022/12/01	31.1	146.61	28	144.98	145.50	3.1	15,224	0.02%
2022/11/30	3	138.83	6	138.33	139.00	-3	15,098	-0.02%
2022/11/29	32	135.66	30	135.62	134.50	2	15,207	0.01%
2022/11/28	3	138.50	11	137.41	137.50	-8	15,301	-0.05%
2022/11/25	18	135.78	13	137.46	133.00	5	15,609	0.03%
2022/11/24	29	137.22	26	138.23	138.50	3	15,786	0.02%
2022/11/23	46	137.74	44.1	135.14	139.00	1.9	15,790	0.01%
2022/11/22	36	134.10	37.5	139.86	133.00	-1.5	15,724	-0.01%
2022/11/21	36	137.40	27.7	138.05	140.00	8.3	15,677	0.05%
2022/11/18	8	130.75	154	130.36	132.00	-146	16,016	-0.91%	大賣/鉅額交易
2022/11/17	161.1	129.21	120.1	130.69	129.00	41.1	16,067	0.26%	大買/大賣/
2022/11/16	121.2	128.10	165	124.33	127.50	-43.8	16,387	-0.27%	大買/大賣/
2022/11/15	195	122.41	95.2	124.46	122.50	99.9	16,170	0.62%	大買/
2022/11/14	73	125.12	179	125.51	125.50	-106	16,146	-0.66%	大賣/鉅額交易
2022/11/11	318.1	121.68	178.7	122.07	123.50	139.4	15,907	0.88%	大買/大賣/鉅額交易
2022/11/10	10	112.50	0	0.00	112.50	10	15,655	0.06%
2022/11/09	8	104.94	7	103.93	102.50	1	15,721	0.01%
2022/11/08	64	104.38	68	105.46	103.50	-4	15,558	-0.03%
2022/11/07	8	97.44	12	98.08	98.30	-4	15,366	-0.03%
2022/11/04	12	95.13	13	95.30	95.70	-1	15,294	-0.01%
2022/11/03	14	97.21	10	96.53	96.10	4	15,262	0.03%
2022/11/02	3	97.10	5	99.02	98.90	-2	15,193	-0.01%
2022/11/01	6	97.38	7	97.33	97.20	-1	15,161	-0.01%
2022/10/31	7	93.29	7	92.96	94.80	0	15,243	0.00%
2022/10/28	8	92.60	6	97.05	90.90	2	15,161	0.01%
2022/10/27	1	93.80	2	97.30	98.10	-1	15,131	-0.01%
2022/10/26	1	94.10	19	92.40	94.10	-18	15,095	-0.12%
2022/10/25	4	94.60	5	92.54	94.00	-1	15,137	-0.01%
2022/10/24	1	100.00	1	101.00	96.90	0	15,097	0.00%
2022/10/21	5	100.21	3	100.70	97.00	2	15,130	0.01%
2022/10/20	22	103.00	23	103.41	103.00	-1	15,319	-0.01%
2022/10/19	7	103.93	3	104.83	103.00	4	15,390	0.03%
2022/10/18	6	105.17	257	104.89	106.00	-251	15,556	-1.61%	大賣/鉅額交易
2022/10/17	121.1	101.67	70	100.94	104.50	51.1	15,629	0.33%	大買/
2022/10/14	345	105.83	147	106.73	105.50	198	15,523	1.28%	大買/大賣/鉅額交易
2022/10/13	11	103.07	260.5	105.22	97.30	-249.5	15,500	-1.61%	大賣/鉅額交易
2022/10/12	240	106.30	94.7	106.81	107.00	145.3	15,437	0.94%	大買/鉅額交易
2022/10/11	128	106.33	70	105.11	106.50	58	15,317	0.38%	大買/
2022/10/07	23	111.57	10	110.90	111.00	13	15,252	0.09%
2022/10/06	20	110.50	10	110.15	112.00	10	15,299	0.07%
2022/10/05	12	109.75	14	109.61	108.50	-2	15,330	-0.01%
2022/10/04	9	110.11	8	110.44	109.50	1	15,561	0.01%
2022/10/03	49.2	114.93	24.1	112.85	107.50	25.1	15,465	0.16%
2022/09/30	23.1	114.94	25	113.84	118.00	-2	15,151	-0.01%
2022/09/29	76.1	117.84	37.1	118.86	117.00	39	15,015	0.26%
2022/09/28	54.3	123.37	55.1	122.28	114.00	-0.8	14,622	-0.01%
2022/09/27	157.1	119.30	156	123.35	126.50	1.1	14,448	0.01%	大買/大賣/
2022/09/26	44.1	126.71	45	127.59	128.00	-0.9	14,123	-0.01%
2022/09/23	33.1	133.93	44	138.11	128.50	-10.9	13,976	-0.08%
2022/09/22	33.1	136.02	38.2	138.09	141.50	-5.1	13,628	-0.04%
2022/09/21	15	127.63	13	127.81	129.00	2	13,306	0.02%
2022/09/20	127.2	130.15	110	128.78	127.50	17.2	13,189	0.13%	大買/大賣/
2022/09/19	81.3	124.75	100	128.65	129.00	-18.8	13,139	-0.14%
2022/09/16	8	133.88	11	134.36	136.00	-3	13,015	-0.02%
2022/09/15	13	135.65	15.1	135.62	133.00	-2.1	13,148	-0.02%
2022/09/14	25	137.80	22	137.25	136.00	3	13,158	0.02%
2022/09/13	27.1	138.75	26.2	140.54	136.00	0.9	12,977	0.01%
2022/09/12	15	136.23	6.1	136.92	138.00	9	12,917	0.07%
2022/09/08	25.1	134.17	16	134.51	137.50	9.1	12,752	0.07%
2022/09/07	17	131.24	7	131.50	132.50	10	12,521	0.08%
2022/09/06	28.2	128.90	37	132.62	131.00	-8.8	12,350	-0.07%
2022/09/05	25	136.52	36.3	137.27	135.50	-11.3	11,997	-0.09%
2022/09/02	39.3	135.15	26	134.85	135.00	13.3	11,796	0.11%
2022/09/01	60	134.36	57.1	131.56	135.00	3	11,582	0.03%
2022/08/31	54	131.78	75	132.46	128.00	-21	11,057	-0.19%
2022/08/30	18.1	126.57	15	124.87	127.00	3.1	10,604	0.03%
2022/08/29	111.5	125.48	356	125.56	125.50	-244.6	10,338	-2.37%	大買/大賣/鉅額交易
2022/08/26	301	125.54	27	125.04	124.50	274	10,062	2.72%	大買/鉅額交易
2022/08/25	21.1	126.33	18	127.06	126.00	3.1	9,671	0.03%
2022/08/24	18	119.33	98	118.37	127.00	-80	8,980	-0.89%
2022/08/23	141	115.87	88.1	117.39	115.50	52.9	8,671	0.61%	大買/
2022/08/22	4	111.75	97	110.78	115.50	-93	8,082	-1.15%
2022/08/19	132	105.11	132	103.75	105.00	0	7,963	0.00%	大買/大賣/
2022/08/18	88	101.02	6.1	99.08	101.00	81.9	7,753	1.06%
2022/08/17	15	92.59	13	93.15	93.50	2	7,567	0.03%
2022/08/16	24	90.94	37	90.89	91.70	-13	7,495	-0.17%
2022/08/15	22	87.17	21	85.94	87.90	1	7,420	0.01%
2022/08/12	0	0.00	1	87.60	87.50	-1	7,396	-0.01%
2022/08/11	6.2	88.03	6.1	87.85	87.50	0.1	7,401	0.00%
2022/08/10	4	87.75	0	87.20	86.30	4	7,387	0.05%
2022/08/09	11.1	82.89	0	0.00	85.00	11.1	7,324	0.15%
2022/08/08	21	82.46	9.3	81.24	81.60	11.7	7,277	0.16%
2022/08/05	13	83.74	16	83.18	83.10	-3	7,233	-0.04%
2022/08/04	3	84.60	0	0.00	84.60	3	7,104	0.04%
2022/08/03	49	96.73	60	95.42	94.00	-11	7,129	-0.15%
2022/08/02	4	100.80	7	100.63	99.30	-3	6,986	-0.04%
2022/08/01	15.1	101.11	7	100.71	103.00	8.1	6,882	0.12%
2022/07/29	26	99.62	26	98.62	99.50	0	6,779	0.00%
2022/07/28	25	97.96	24	98.09	98.50	1	6,726	0.01%
2022/07/27	48	99.95	33.1	99.23	98.20	14.9	6,671	0.22%
2022/07/26	51	99.39	78	98.71	97.20	-27	6,423	-0.42%
2022/07/25	26	98.50	21	99.19	98.20	5	6,342	0.08%
2022/07/22	46	94.20	54.1	94.93	96.50	-8.1	6,095	-0.13%
2022/07/21	16.2	91.38	13	92.40	92.70	3.2	5,955	0.05%
2022/07/20	23	92.98	10	91.80	91.10	13	5,939	0.22%
2022/07/19	15	95.55	10	96.35	93.80	5	5,865	0.09%
2022/07/18	24	92.21	25	93.00	93.80	-1	5,785	-0.02%
2022/07/15	16	92.96	15	92.86	92.40	1	5,783	0.02%
2022/07/14	28	94.17	29	93.35	94.80	-1	5,722	-0.02%
2022/07/13	52	94.07	30	92.81	94.60	22	5,583	0.39%
2022/07/12	66	91.54	81	93.03	89.60	-15	5,517	-0.27%
2022/07/11	2	90.90	7.1	89.80	94.90	-5.1	5,359	-0.10%
2022/07/08	18.1	87.54	14	87.20	86.30	4.1	5,259	0.08%
2022/07/07	7	86.86	10	86.78	87.20	-3	5,215	-0.06%
2022/07/06	8	89.29	8	89.04	89.70	0	5,123	0.00%
2022/07/05	16	86.83	5	86.76	89.50	11	5,001	0.22%
2022/07/04	19	85.92	6	86.35	84.60	13	4,889	0.27%
2022/07/01	22	87.01	22	87.43	88.90	0	4,828	0.00%
2022/06/30	11	87.42	18	87.98	88.10	-7	4,743	-0.15%
2022/06/29	6	87.67	6	87.42	87.60	0	4,732	0.00%
2022/06/28	5	86.50	7	86.73	85.20	-2	4,860	-0.04%
2022/06/27	3	85.57	0	0.00	85.40	3	4,885	0.06%
2022/06/24	6	88.12	8	88.23	88.70	-2	4,994	-0.04%
2022/06/23	27	87.85	17	87.86	88.80	10	4,925	0.20%
2022/06/22	5	86.30	9	85.86	86.10	-4	4,738	-0.08%
2022/06/21	3	83.40	2	82.40	84.00	1	4,679	0.02%
2022/06/20	12	82.93	6	81.64	81.50	6	4,778	0.13%
2022/06/17	2	78.10	3	76.37	80.00	-1	4,725	-0.02%
2022/06/15	1	76.70	11	77.42	76.60	-10	4,789	-0.21%
2022/06/14	2	74.35	2	74.80	74.70	0	4,902	0.00%
2022/06/13	6.1	78.68	14	78.96	77.80	-7.9	4,958	-0.16%
2022/06/10	4	77.98	4	76.55	77.80	0	4,921	0.00%
2022/06/09	13	73.61	1.2	73.21	74.70	11.9	4,887	0.24%
2022/06/06	0.2	70.11	0	0.00	71.40	0.2	5,477	0.00%
2022/06/02	1	71.60	0	0.00	71.10	1	5,579	0.02%
2022/06/01	1	72.40	0	0.00	72.40	1	5,669	0.02%
2022/05/27	1	72.90	0	0.00	72.80	1	6,174	0.02%
2022/05/26	0	0.00	1.1	72.29	72.00	-1.1	6,223	-0.02%
2022/05/25	0	0.00	0.1	74.50	74.40	-0.1	6,314	0.00%
2022/05/23	1	76.40	0.2	75.90	76.10	0.8	6,453	0.01%
2022/05/19	0	0.00	1	77.30	75.70	-1	6,463	-0.02%
2022/05/18	2	79.15	1	78.70	79.00	1	6,430	0.02%
2022/05/17	2	78.00	1	78.58	78.20	1	6,413	0.01%
2022/05/16	1	76.90	1	77.40	77.30	0	6,408	0.00%
2022/05/13	1	77.10	0	0.00	77.30	1	6,402	0.02%
2022/05/12	0	0.00	4	76.30	74.80	-4	6,379	-0.06%
2022/05/11	7	79.61	7	80.36	79.50	0	6,320	0.00%
2022/05/10	0	0.00	2	81.30	80.90	-2	6,274	-0.03%
2022/05/09	1	84.70	2	83.70	83.70	-1	6,226	-0.02%
2022/05/05	1	86.70	1	86.30	86.80	0	6,167	0.00%
2022/05/04	4	85.15	2	87.80	84.90	2	6,128	0.03%
2022/04/29	1.1	87.84	1	87.70	87.70	0.1	6,022	0.00%
2022/04/27	0	0.00	1	83.80	84.60	-1	5,889	-0.02%
2022/04/26	1	86.50	2	85.25	82.00	-1	5,841	-0.02%
2022/04/25	1	87.00	1	87.10	85.80	0	5,784	0.00%
2022/04/22	1	89.30	2	90.00	88.90	-1	5,736	-0.02%
2022/04/21	1	88.50	2	87.15	88.50	-1	5,626	-0.02%
2022/04/20	1	85.10	5	86.26	84.80	-4	5,557	-0.07%
2022/04/19	4	87.83	13	88.28	87.10	-9	5,498	-0.16%
2022/04/18	38	89.76	33.2	90.35	89.10	4.8	5,412	0.09%
2022/04/15	36.5	87.64	26.2	87.84	87.80	10.3	5,216	0.20%
2022/04/14	6.1	85.72	6	87.07	88.80	0.1	4,966	0.00%
2022/04/12	0	0.00	5	78.84	81.10	-5	4,813	-0.10%
2022/04/11	0.1	80.00	0	0.00	79.40	0.1	4,768	0.00%
2022/04/08	2	81.71	1	81.50	82.30	1	4,745	0.02%
2022/04/07	1.1	81.18	2	82.90	80.70	-1	4,824	-0.02%
2022/04/06	4	84.40	7	83.87	84.60	-3	4,806	-0.06%
2022/04/01	16	88.44	29	87.27	85.90	-13	4,732	-0.27%
2022/03/31	32	91.84	10	92.97	89.60	22	4,496	0.49%
2022/03/30	24	98.48	33	99.79	98.20	-9	4,203	-0.21%
2022/03/29	23	97.80	12	99.55	99.80	11	4,081	0.27%
2022/03/28	1	95.70	22	98.30	94.60	-21	3,854	-0.55%
2022/03/25	3	98.67	2	99.65	97.00	1	3,748	0.03%
2022/03/24	25	98.24	10	102.50	98.10	15	3,661	0.41%
2022/03/23	12	100.08	10	97.23	99.60	2	3,503	0.06%
2022/03/22	6	94.42	4.1	95.68	94.20	1.9	3,278	0.06%
2022/03/21	9	91.13	5	90.92	91.00	4	3,098	0.13%
2022/03/18	10.2	92.23	9	91.70	93.00	1.2	3,007	0.04%
2022/03/17	9	89.71	6.4	90.69	91.80	2.6	2,904	0.09%
2022/03/16	1.4	84.53	2	84.30	84.50	-0.6	2,733	-0.02%
2022/03/15	7	83.37	10	82.20	81.60	-3	2,631	-0.11%
2022/03/14	12	80.53	11	80.89	81.00	1	2,527	0.04%
2022/03/11	7	83.69	8	84.46	81.20	-1	2,459	-0.04%
2022/03/10	37	89.38	32	92.52	88.00	5	2,301	0.22%
2022/03/09	6	84.00	5	84.60	88.10	1	1,984	0.05%
2022/03/08	2	82.65	8	84.61	80.10	-6	1,852	-0.32%
2022/03/07	2	86.50	33	85.40	85.00	-31	1,753	-1.77%
2022/03/04	3	90.57	3	90.97	89.10	0	1,673	0.00%
2022/03/03	35	87.75	32.1	87.35	89.50	3	1,559	0.19%
2022/03/02	7	84.71	5.9	82.36	85.20	1.1	1,389	0.08%
2022/03/01	16	79.09	2	76.30	78.00	14	1,175	1.19%
2022/02/25	0	0.00	1.2	78.43	77.90	-1.2	1,116	-0.11%
2022/02/24	18	74.51	11.1	74.73	73.60	7	1,005	0.69%
2022/02/23	4	73.55	3.3	72.59	73.20	0.8	912	0.08%
2022/02/21	3	70.40	1	69.80	70.00	2	851	0.24%
2022/02/15	0	67.90	0.1	66.80	67.60	0	823	-0.01%
2022/02/14	5	66.76	5	66.20	66.30	0	812	0.00%
2022/02/08	0	0.00	0.1	64.80	64.20	-0.1	789	-0.01%
2022/02/07	0	60.80	0	0.00	62.90	0	786	0.00%
2022/01/25	0	0.00	1	61.20	61.00	-1	786	-0.13%
2022/01/18	0	0.00	0	64.70	64.00	0	775	-0.01%
2022/01/10	1	67.70	0	0.00	67.70	1	745	0.13%
2022/01/03	0	0.00	1	70.70	70.30	-1	709	-0.14%
2021/12/30	9	72.39	9	73.71	72.60	0	686	0.00%
2021/12/27	0	0.00	0.2	65.20	64.40	-0.2	483	-0.03%
2021/12/14	0.2	63.00	1	62.70	63.10	-0.8	475	-0.17%
2021/12/08	1	63.50	2	61.90	62.80	-1	442	-0.23%
2021/12/07	0.1	62.70	0	0.00	62.60	0.1	433	0.02%
2021/12/06	2.2	64.41	0	0.00	63.60	2.2	426	0.52%
2021/12/03	0.1	63.00	0.5	64.20	63.80	-0.4	415	-0.10%
2021/12/02	1	62.20	2.3	63.13	63.60	-1.3	402	-0.32%
2021/11/30	0.5	56.84	0	0.00	57.60	0.5	351	0.14%
2021/11/26	2	58.30	0	0.00	57.10	2	313	0.64%
2021/11/25	1	58.50	1.3	59.02	58.50	-0.3	307	-0.08%
2021/11/17	0	0.00	2	56.30	56.30	-2	282	-0.71%
2021/11/10	0	0.00	0	57.70	58.50	0	290	0.00%
2021/11/09	0	0.00	0	57.90	58.20	0	292	0.00%
2021/11/08	3	57.80	0	0.00	58.00	3	294	1.02%
2021/10/25	0	0.00	5	57.60	57.60	-5	327	-1.53%
2021/10/22	0.3	58.00	0	0.00	57.70	0.3	332	0.10%
2021/10/21	0	0.00	1	58.10	58.60	-1	330	-0.30%
2021/10/06	0	0.00	2	53.60	53.50	-2	353	-0.57%
2021/09/30	0.1	56.00	0	0.00	55.40	0.1	403	0.02%
2021/09/28	0	56.50	0	0.00	55.80	0	398	0.00%
2021/09/22	1	54.30	0	0.00	54.60	1	409	0.24%
2021/09/15	0	0.00	1	57.30	57.10	-1	410	-0.24%
2021/09/14	0	0.00	0	58.60	57.90	0	411	0.00%
2021/09/13	1	57.30	0	0.00	57.50	1	415	0.24%
2021/09/09	1	60.00	0	0.00	60.00	1	418	0.24%
2021/08/30	0	0.00	0	61.70	61.00	0	460	-0.01%
2021/08/27	0	60.40	0.3	61.76	61.50	-0.3	464	-0.07%
2021/08/26	0.4	60.06	0	60.97	60.30	0.3	469	0.07%
2021/08/25	0	59.50	0	0.00	60.30	0	483	0.00%
2021/08/23	0.1	59.30	0	0.00	59.20	0.1	535	0.02%
2021/08/19	0.1	59.66	0.2	61.08	58.60	-0.1	549	-0.02%
2021/08/18	0.2	61.40	0	0.00	61.70	0.2	546	0.04%
2021/08/17	1	62.00	1.1	61.73	61.60	-0.1	550	-0.02%
2021/08/16	0.1	62.70	0	0.00	63.20	0.1	549	0.02%
2021/08/11	1.1	63.65	0	0.00	63.30	1.1	572	0.19%
2021/08/10	1	64.20	0.1	64.82	63.80	0.9	582	0.16%
2021/08/09	0.5	65.50	0	0.00	64.80	0.5	600	0.08%
2021/08/06	2	66.21	0.3	66.60	66.20	1.7	607	0.28%
2021/08/05	2.5	66.18	0.5	66.58	66.30	1.9	615	0.31%
2021/08/04	0.5	64.50	0	0.00	65.10	0.5	631	0.09%
2021/08/03	1	63.70	1	64.00	64.30	0	643	0.00%
2021/08/02	0	64.00	0.1	64.10	63.50	-0.1	649	-0.02%
2021/07/30	0.1	63.30	0.3	63.79	64.00	-0.2	660	-0.03%
2021/07/29	0.1	63.31	0	63.20	64.00	0.1	671	0.01%
2021/07/28	0	0.00	0.3	62.38	62.30	-0.3	676	-0.05%
2021/07/27	0.2	63.40	0.1	63.80	63.70	0.1	698	0.02%
2021/07/26	0.5	63.10	0	0.00	63.40	0.5	710	0.07%
2021/07/16	1	64.90	0	65.66	64.70	1	789	0.12%
2021/07/15	0	65.00	0	0.00	65.40	0	796	0.00%
2021/07/12	0	0.00	1.3	67.15	66.00	-1.3	824	-0.16%
2021/07/09	1.5	68.70	0.4	68.36	68.10	1.1	822	0.13%
2021/07/08	0.8	64.40	0.2	64.10	65.30	0.6	836	0.07%
2021/07/07	0.5	64.85	0.4	64.81	64.40	0.1	964	0.01%
2021/07/06	0	0.00	0.1	65.24	65.20	-0.1	1,052	-0.01%
2021/07/05	0.1	64.50	0	65.01	65.00	0.1	1,103	0.01%
2021/07/02	0.5	65.00	0.5	64.76	64.60	0	1,110	0.00%
2021/07/01	0.5	66.04	0	65.10	65.00	0.5	1,124	0.05%
2021/06/30	0	64.20	0	0.00	65.00	0	1,131	0.00%
2021/06/28	0	0.00	0	66.00	65.20	0	1,147	0.00%
2021/06/25	0	65.90	0	0.00	65.90	0	1,162	0.00%
2021/06/21	0	0.00	0.3	65.57	65.50	-0.3	1,280	-0.02%
2021/06/18	0	67.00	0.2	66.59	66.60	-0.2	1,295	-0.02%
2021/06/17	0.3	66.60	0	0.00	67.00	0.3	1,318	0.02%
2021/06/16	1	66.20	0.7	66.81	66.20	0.3	1,378	0.02%
2021/06/15	0	0.00	0.1	67.77	67.00	-0.1	1,420	-0.01%
2021/06/11	1	68.40	0.8	68.08	67.50	0.2	1,432	0.01%
2021/06/10	0.1	69.10	0	69.80	69.10	0.1	1,436	0.01%
2021/06/09	0.4	69.82	0	0.00	69.10	0.4	1,444	0.03%
2021/06/08	0.9	68.64	0	0.00	69.30	0.9	1,449	0.06%
2021/06/04	0	0.00	0.5	68.20	68.00	-0.5	1,458	-0.03%
2021/06/02	0	0.00	0	68.25	67.70	0	1,473	0.00%
2021/06/01	0.3	69.10	0	0.00	69.00	0.3	1,496	0.02%
2021/05/19	1	62.30	1	62.90	64.30	0	1,940	0.00%
2021/05/18	0	0.00	1	62.30	62.40	-1	1,933	-0.05%
2021/05/17	1	59.50	0	0.00	59.50	1	1,922	0.05%
2021/05/13	0.5	63.62	0.2	64.58	63.50	0.4	1,896	0.02%
2021/05/12	0.4	65.40	0	0.00	62.10	0.4	1,884	0.02%
2021/05/11	0	67.10	0.2	65.47	65.10	-0.2	1,858	-0.01%
2021/05/10	0	0.00	0.5	67.48	67.10	-0.5	1,849	-0.03%
2021/05/07	0.7	67.93	5	67.42	68.40	-4.3	1,843	-0.23%
2021/05/04	0	66.20	0	0.00	67.80	0	1,819	0.00%
2021/04/29	5	72.10	0	0.00	72.10	5	1,790	0.28%
2021/04/27	1	73.20	6	73.63	74.80	-5	1,773	-0.28%
2021/04/22	0	70.00	0	0.00	70.30	0	1,757	0.00%
2021/04/20	0	0.00	0.5	73.00	73.30	-0.5	1,742	-0.03%
2021/04/19	5	72.30	0	0.00	72.30	5	1,732	0.29%
2021/04/14	1	75.30	0	0.00	74.70	1	1,694	0.06%
2021/04/13	2	83.35	0	0.00	75.40	2	1,655	0.12%
2021/04/09	0	0.00	10	73.38	74.40	-10	1,445	-0.69%
2021/04/07	8	72.70	0	0.00	72.80	8	1,397	0.57%
2021/04/06	1	72.30	0	0.00	72.60	1	1,390	0.07%
2021/03/31	1	71.70	0	0.00	72.30	1	1,374	0.07%
2021/03/29	0	0.00	1	73.70	73.80	-1	1,346	-0.07%
2021/03/26	0.1	74.30	0	0.00	74.30	0.1	1,333	0.01%
2021/03/25	0.2	74.30	0	0.00	74.30	0.2	1,327	0.02%
2021/03/24	9.2	75.02	1	73.50	75.50	8.2	1,297	0.63%
2021/03/23	1	72.60	0	0.00	73.00	1	1,230	0.08%
2021/03/19	0	0.00	0.3	76.40	74.00	-0.3	1,188	-0.02%
2021/03/18	0	0.00	1	72.10	73.60	-1	1,127	-0.09%
2021/03/17	1	69.90	2	71.05	70.60	-1	1,087	-0.09%
2021/03/15	2	70.15	1	72.00	70.10	1	1,071	0.09%
2021/03/11	0	0.00	1	71.00	70.30	-1	1,072	-0.09%
2021/03/10	1	68.60	0	0.00	69.20	1	1,062	0.09%
2021/03/09	3	69.10	0	0.00	69.20	3	1,065	0.28%
2021/03/08	0	0.00	2	70.45	71.40	-2	1,066	-0.19%
2021/03/05	1.1	68.37	0	0.00	68.60	1.1	1,052	0.10%
2021/03/04	7	70.24	0	0.00	71.20	7	1,024	0.68%
2021/03/03	4	72.13	0	0.00	71.60	4	1,021	0.39%
2021/03/02	11	75.13	0	77.00	71.50	11	1,005	1.09%
2021/02/26	1	76.93	1	74.50	76.10	0	964	0.00%
2021/02/25	8	72.99	6.2	73.16	72.80	1.8	898	0.20%
2021/02/24	21	70.40	6.3	70.23	69.60	14.7	771	1.90%
2021/01/15	0	0.00	1	53.40	54.50	-1	507	-0.20%
2021/01/14	1	52.50	0	0.00	52.50	1	494	0.20%
2021/01/07	1	55.10	0	0.00	54.90	1	477	0.21%
2020/12/24	0	0.00	1	60.70	59.70	-1	464	-0.22%
2020/12/09	0	0.00	1	62.50	61.80	-1	482	-0.21%
2020/12/08	1	63.70	0	0.00	63.10	1	480	0.21%
2020/12/07	0	0.00	1	59.50	61.10	-1	460	-0.22%
2020/12/03	2	61.20	0	0.00	59.70	2	460	0.43%
2020/12/02	0	0.00	1	62.60	61.00	-1	453	-0.22%
2020/12/01	1	60.70	0	0.00	60.70	1	444	0.23%
2020/11/27	1	60.30	0	0.00	59.40	1	433	0.23%
2020/11/26	0	0.00	20	58.45	57.90	-20	421	-4.75%
2020/11/25	20	59.65	0	0.00	59.70	20	419	4.76%
2020/11/20	0	0.00	1	57.40	57.50	-1	422	-0.24%
2020/11/19	0	0.00	1	58.10	58.60	-1	421	-0.24%
2020/11/18	1	54.90	0	0.00	56.30	1	413	0.24%
2020/11/13	1	55.20	0	0.00	55.00	1	458	0.22%
2020/11/11	1	55.50	0	0.00	55.40	1	468	0.21%
2020/11/02	0	0.00	1	54.60	54.70	-1	549	-0.18%
2020/10/26	1	57.30	0	0.00	56.70	1	612	0.16%
2020/10/15	3	60.60	3	61.37	60.70	0	737	0.00%
2020/10/14	1	62.20	0	0.00	62.60	1	779	0.13%
2020/09/25	0	0.00	1	62.00	61.20	-1	1,512	-0.07%
2020/09/24	0	0.00	1	63.20	63.50	-1	1,565	-0.06%
2020/09/11	1	68.50	0	0.00	67.90	1	2,215	0.05%
2020/09/03	0	0.00	1	70.30	70.00	-1	2,610	-0.04%
2020/08/28	0	0.00	1	71.00	70.70	-1	2,959	-0.03%
2020/08/25	0	0.00	2	68.90	68.60	-2	3,210	-0.06%
2020/08/24	2	68.55	0	0.00	68.80	2	3,382	0.06%
2020/08/21	0	0.00	1	67.90	68.50	-1	3,473	-0.03%
2020/08/20	1	65.90	0	0.00	66.10	1	3,583	0.03%
2020/08/17	0	0.00	1	70.70	70.60	-1	3,648	-0.03%
2020/08/14	2	70.35	3	70.97	71.50	-1	3,657	-0.03%
2020/08/12	1	71.80	0	0.00	71.50	1	3,653	0.03%
2020/08/11	1	73.50	0	0.00	73.10	1	3,649	0.03%
2020/08/10	3	76.70	0	0.00	75.30	3	3,643	0.08%
2020/08/07	1	76.70	3	77.00	76.80	-2	3,640	-0.05%
2020/08/06	1	76.50	0	0.00	75.60	1	3,625	0.03%
2020/08/05	0	0.00	5	76.88	76.90	-5	3,618	-0.14%
2020/08/04	0	0.00	1	74.40	74.40	-1	3,605	-0.03%
2020/08/03	1	73.10	1	73.90	73.90	0	3,607	0.00%
2020/07/31	0.1	72.30	1	74.00	72.00	-1	3,613	-0.03%
2020/07/30	0	0.00	1	73.10	72.80	-1	3,642	-0.03%
2020/07/29	1	72.70	0	0.00	72.50	1	3,646	0.03%
2020/07/28	1	70.30	0	0.00	70.10	1	3,644	0.03%
2020/07/27	0	0.00	1	70.50	71.20	-1	3,635	-0.03%
2020/07/24	4	75.28	0	0.00	73.80	4	3,620	0.11%
2020/07/23	3	76.10	2	77.45	75.60	1	3,625	0.03%
2020/07/22	3	77.87	0	0.00	77.70	3	3,622	0.08%
2020/07/21	1	76.40	0	0.00	75.80	1	3,601	0.03%
2020/07/20	5	74.10	7	74.33	75.50	-2	3,579	-0.06%
2020/07/17	2	74.35	2	74.85	74.10	0	3,535	0.00%
2020/07/16	0	0.00	1	83.90	82.20	-1	3,461	-0.03%
2020/07/15	0	0.00	1	81.90	81.60	-1	3,449	-0.03%
2020/07/14	0	0.00	1.1	84.11	82.20	-1.1	3,422	-0.03%
2020/07/13	12	89.43	7	88.86	87.20	5	3,386	0.15%
2020/07/10	2	85.00	2	85.70	84.00	0	3,259	0.00%
2020/07/09	1	84.70	2	85.25	83.50	-1	3,161	-0.03%
2020/07/08	0	0.00	20	80.50	80.60	-20	3,033	-0.66%
2020/07/07	1	82.00	0	0.00	79.60	1	2,989	0.03%
2020/07/06	25	83.20	6	83.82	84.00	19	2,934	0.65%
2020/07/03	4	82.40	4	81.43	82.10	0	2,885	0.00%
2020/07/02	1	83.40	3	86.03	83.50	-2	2,836	-0.07%
2020/07/01	1	80.90	2	79.85	80.60	-1	2,680	-0.04%
2020/06/30	2	80.95	0	0.00	80.00	2	2,664	0.08%
2020/06/29	5	78.86	0	0.00	80.00	5	2,643	0.19%
2020/06/24	0	0.00	2	77.80	78.20	-2	2,616	-0.08%
2020/06/23	5	82.06	3	82.60	80.10	2	2,602	0.08%
2020/06/22	0	0.00	2	79.90	78.70	-2	2,505	-0.08%
2020/06/18	5	83.62	23	83.37	82.70	-18	2,440	-0.74%
2020/06/17	21	77.49	5	75.96	78.10	16	2,272	0.70%
2020/06/16	8	75.61	3	73.50	74.40	5	2,197	0.23%
2020/06/11	0	0.00	2	71.20	69.00	-2	2,031	-0.10%
2020/06/10	0	0.00	2	73.80	74.00	-2	1,987	-0.10%
2020/06/08	0	0.00	1	76.00	74.70	-1	1,924	-0.05%
2020/06/05	2	78.20	5	76.72	78.10	-3	1,865	-0.16%
2020/06/04	7	73.73	0	0.00	74.60	7	1,735	0.40%
2020/06/03	2	72.00	15.1	70.10	70.00	-13.1	1,635	-0.80%
2020/06/02	0	0.00	17	72.15	72.00	-17	1,589	-1.07%
2020/06/01	43	75.35	26	75.28	75.50	17	1,543	1.10%
2020/05/29	14.1	71.72	3	70.37	72.30	11.1	1,371	0.81%
2020/05/28	0	0.00	1	70.30	66.90	-1	1,205	-0.08%
2020/05/27	6	67.15	2	67.70	67.40	4	1,119	0.36%
2020/05/22	0	0.00	1	58.70	57.00	-1	925	-0.11%
2020/05/21	0.1	56.60	0	0.00	56.70	0.1	915	0.01%
2020/05/08	1	55.10	0	0.00	54.90	1	1,111	0.09%
2020/04/07	0	45.70	0	0.00	45.70	0	922	0.00%
2020/04/06	0	45.85	0	0.00	44.70	0	913	0.00%
2020/03/31	0	0.00	1	43.20	43.05	-1	891	-0.11%
2020/03/27	1	45.40	0	0.00	43.85	1	871	0.11%
2020/03/20	0	0.00	10	34.00	36.45	-10	800	-1.25%
2020/03/12	0	0.00	3	53.30	50.50	-3	701	-0.43%
2020/02/24	1	64.60	0	0.00	64.00	1	642	0.16%
2020/02/20	1	66.90	0	0.00	66.80	1	622	0.16%
2020/02/19	1	66.00	0	0.00	68.50	1	600	0.17%
2020/01/06	0	0.00	1	67.00	66.80	-1	391	-0.26%
2019/12/13	0	0.00	2	67.65	66.60	-2	486	-0.41%
2019/12/12	0	0.00	1	67.70	68.00	-1	483	-0.21%
2019/12/06	1	68.90	0	0.00	68.40	1	535	0.19%
2019/11/28	1	70.50	1	71.10	71.50	0	597	0.00%
2019/11/25	1	70.30	0	0.00	70.00	1	664	0.15%
2019/11/22	0	0.00	1	72.00	71.40	-1	680	-0.15%
2019/11/15	1	67.70	0	0.00	69.50	1	738	0.14%
2019/10/01	0	0.00	1	77.00	77.00	-1	1,052	-0.10%
2019/09/27	1	79.50	0	0.00	78.10	1	1,049	0.10%
2019/09/26	0	0.00	1	81.50	82.50	-1	1,030	-0.10%
2019/09/23	0	0.00	1	80.00	80.00	-1	1,021	-0.10%
2019/09/17	2	79.00	0	0.00	79.00	2	1,012	0.20%
2019/09/10	0	0.00	1	79.50	79.50	-1	1,005	-0.10%
2019/09/09	0	0.00	1	78.50	78.00	-1	978	-0.10%
2019/09/05	1	77.00	0	0.00	76.60	1	964	0.10%
2019/09/03	0	0.00	0.1	76.50	76.50	-0.1	974	-0.01%
2019/08/30	1	76.60	0	0.00	77.00	1	957	0.10%
2019/08/21	1	74.50	0	0.00	75.10	1	836	0.12%
2019/08/20	0	0.00	1	76.10	76.70	-1	823	-0.12%
2019/08/19	1	74.80	0	0.00	75.00	1	802	0.12%
2019/08/16	0	0.00	22	72.95	72.10	-22	781	-2.82%
2019/08/15	1	62.50	0	0.00	69.50	1	727	0.14%
2019/08/14	11	64.56	0	0.00	64.10	11	672	1.64%
2019/08/13	10	68.70	0	0.00	67.90	10	643	1.55%
2019/07/30	0	0.00	2	80.90	80.50	-2	569	-0.35%
2019/07/23	0	0.00	1	89.50	89.80	-1	521	-0.19%
2019/07/17	1	92.00	0	0.00	91.20	1	492	0.20%
2019/06/21	0	0.00	1	92.40	92.50	-1	538	-0.19%
2019/06/20	1	91.40	0	0.00	93.00	1	541	0.18%
2019/05/23	1	87.70	0	0.00	87.60	1	797	0.13%
2019/05/17	1	96.30	0	0.00	94.30	1	800	0.12%
2019/03/18	1	113.50	0	0.00	112.00	1	738	0.14%
2019/03/05	0	0.00	1	114.00	108.00	-1	603	-0.17%
2019/01/11	0	0.00	5	110.50	110.50	-5	603	-0.83%
2019/01/09	0	0.00	3	112.83	113.00	-3	605	-0.50%
2018/11/30	1	110.50	1	111.50	110.00	0	688	0.00%
2018/11/09	1	105.50	0	0.00	106.50	1	686	0.15%
2018/09/19	0	0.00	4	126.13	125.50	-4	1,041	-0.38%
2018/09/18	0	0.00	4	126.25	126.00	-4	1,047	-0.38%
2018/09/14	0	0.00	3	130.17	130.00	-3	1,122	-0.27%
2018/09/12	2	123.00	0	0.00	123.00	2	1,184	0.17%
2018/08/24	0	0.00	1	134.50	134.50	-1	1,519	-0.07%
2018/08/17	0	0.00	10	137.00	136.00	-10	1,528	-0.65%
2018/08/13	1	132.50	0	0.00	132.50	1	1,507	0.07%
2018/08/09	10	141.50	1	141.50	140.50	9	1,483	0.61%
2018/08/06	1	140.00	0	0.00	142.50	1	1,475	0.07%
2018/08/02	4	144.38	1	146.00	141.50	3	1,460	0.21%
2018/07/30	0	0.00	1	135.50	135.00	-1	1,408	-0.07%
2018/07/26	1	139.00	0	0.00	140.00	1	1,433	0.07%
2018/07/23	1	131.50	0	0.00	131.50	1	1,406	0.07%
2018/07/19	1	141.00	1	138.50	138.00	0	1,395	0.00%
2018/07/16	15	146.83	2	147.25	146.50	13	1,328	0.98%
2018/07/13	2	149.00	17	150.44	151.00	-15	1,315	-1.14%
2018/07/12	0	0.00	1	142.00	142.00	-1	1,184	-0.08%
2018/07/03	1	135.00	0	0.00	135.50	1	1,174	0.09%
2018/07/02	1	143.00	0	0.00	139.50	1	1,169	0.09%
2018/06/29	1	143.50	0	0.00	143.50	1	1,194	0.08%
2018/06/28	1	144.00	0	0.00	143.00	1	1,192	0.08%
2018/06/25	0	0.00	1	150.00	150.50	-1	1,181	-0.08%
2018/06/22	0	0.00	1	148.00	150.00	-1	1,131	-0.09%
2018/06/20	1	138.50	0	0.00	140.00	1	1,075	0.09%
2018/06/15	1	143.00	0	0.00	143.50	1	1,062	0.09%
2018/06/13	0	0.00	10	148.00	145.00	-10	1,039	-0.96%
2018/06/08	70	146.07	140	146.32	149.50	-70	1,036	-6.75%	大賣/
2018/06/07	30	144.17	0	0.00	143.00	30	1,002	2.99%
2018/06/06	41	146.26	0	0.00	146.00	41	991	4.13%
2018/06/05	0	0.00	1	157.00	150.00	-1	969	-0.10%
2018/06/04	0	0.00	1	147.50	150.00	-1	938	-0.11%
2018/06/01	10	138.00	0	0.00	139.00	10	877	1.14%
2018/05/24	1	127.50	0	0.00	127.50	1	829	0.12%
2018/05/23	0	0.00	1	130.00	129.50	-1	833	-0.12%
2018/05/07	1	139.00	0	0.00	139.00	1	864	0.12%
2018/04/23	1	152.50	1	151.00	149.00	0	843	0.00%
2018/04/19	3	150.50	4	152.75	149.50	-1	887	-0.11%
2018/04/16	1	148.00	0	0.00	148.00	1	862	0.12%
2018/04/12	2	149.50	1	149.00	149.00	1	871	0.11%
2018/04/11	1	152.00	1	151.50	150.00	0	869	0.00%
2018/04/10	1	152.00	1	150.50	150.00	0	862	0.00%
2018/04/09	0	0.00	1	154.50	154.00	-1	855	-0.12%
2018/04/03	2	147.00	1	148.00	148.00	1	832	0.12%
2018/04/02	1	149.00	2	151.50	148.50	-1	828	-0.12%
2018/03/30	1	144.50	1	142.50	142.50	0	789	0.00%
2018/03/29	1	144.50	1	142.50	144.00	0	788	0.00%
2018/03/27	1	141.50	1	139.50	139.50	0	769	0.00%
2018/03/26	1	142.50	0	0.00	141.50	1	775	0.13%
2018/03/22	1	146.50	1	149.00	144.00	0	754	0.00%
2018/03/19	1	144.50	1	145.00	145.00	0	729	0.00%
2018/03/16	4	142.25	6	143.42	144.50	-2	731	-0.27%
2018/03/15	0	0.00	1	141.00	139.50	-1	727	-0.14%
2018/03/12	0	0.00	2	135.00	136.50	-2	783	-0.26%
2018/03/08	1	135.50	0	0.00	134.50	1	801	0.12%
2018/03/07	12	133.50	14	134.21	132.50	-2	779	-0.26%
2018/03/06	0	0.00	1	130.50	129.00	-1	764	-0.13%
2018/03/05	1	128.50	0	0.00	128.50	1	770	0.13%
2018/03/02	3	127.67	0	0.00	127.50	3	793	0.38%
2018/02/12	1	122.50	1	122.00	122.50	0	796	0.00%
2018/02/08	1	132.00	19	130.29	129.50	-18	777	-2.32%
2018/02/07	0	0.00	7	131.86	130.50	-7	775	-0.90%
2018/02/06	2	130.25	0	0.00	129.00	2	780	0.26%
2018/02/02	0	0.00	1	146.00	145.50	-1	776	-0.13%
2018/02/01	2	147.00	0	0.00	146.50	2	789	0.25%
2018/01/31	4	146.25	0	0.00	147.00	4	790	0.51%
2018/01/29	4	149.88	1	150.00	150.50	3	787	0.38%
2018/01/26	4	151.00	5	152.60	151.00	-1	790	-0.13%
2018/01/24	0	0.00	2	151.50	151.00	-2	803	-0.25%
2018/01/23	1	150.50	1	151.50	150.50	0	805	0.00%
2018/01/22	0	0.00	2	151.25	149.50	-2	813	-0.25%
2018/01/19	1	151.50	0	0.00	152.00	1	828	0.12%
2018/01/18	2	151.50	1	152.00	151.50	1	844	0.12%
2018/01/17	2	152.75	0	0.00	151.00	2	886	0.23%
2018/01/16	1	157.00	3	157.50	154.50	-2	949	-0.21%
2018/01/15	0	0.00	2	151.75	151.00	-2	908	-0.22%
2018/01/11	3	146.33	0	0.00	145.50	3	904	0.33%
2018/01/10	2	148.50	0	0.00	149.50	2	905	0.22%
2018/01/09	2	148.00	0	0.00	148.00	2	898	0.22%
2018/01/08	0	0.00	1	153.00	152.50	-1	892	-0.11%
2018/01/05	3	150.17	0	0.00	150.00	3	884	0.34%
2018/01/04	2	150.75	0	0.00	151.00	2	891	0.22%
2018/01/03	2	153.25	0	0.00	151.50	2	895	0.22%