智擎 (4162)-宏遠券商分點個股進出

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
▼0.1
漲幅
-0.11%
成交量
409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:14:30

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

智擎 (4162)籌碼相關－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠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
2024/04/23	0	0.00	6	90.20	90.20	-6	1,498	-0.40%
2024/04/19	3	89.53	1	91.00	89.00	2	1,523	0.13%
2024/04/15	1	95.80	0	0.00	94.10	1	1,565	0.06%
2024/03/27	11	99.46	91	99.82	99.70	-80	1,828	-4.38%
2024/03/26	20	97.50	0	0.00	96.80	20	1,818	1.10%
2024/03/25	70	100.21	11	100.80	101.00	59	1,816	3.25%
2024/03/21	0	95.90	0	0.00	96.00	0	1,827	0.00%
2024/03/19	0	0.00	1	96.70	96.80	-1	1,864	-0.05%
2024/03/18	0	0.00	1	93.40	93.30	-1	1,855	-0.05%
2024/03/08	1	95.80	2	96.10	95.10	-1	1,924	-0.05%
2024/03/07	11	97.95	9	97.88	99.30	2	1,930	0.10%
2024/03/05	9	101.50	9	100.56	100.50	0	1,914	0.00%
2024/02/27	20	104.00	0	0.00	103.00	20	1,995	1.00%
2024/02/21	1	102.00	1	103.00	101.50	0	2,043	0.00%
2024/02/20	1	100.50	1	101.50	101.50	0	2,058	0.00%
2024/02/16	7	104.93	1	102.00	102.00	6	2,096	0.29%
2024/02/15	2	110.50	169	111.45	110.50	-167	2,060	-8.11%	大賣/鉅額交易
2024/02/05	30	105.33	5	107.00	106.50	25	2,024	1.23%
2024/02/02	21	105.55	1	105.00	105.50	20	2,216	0.90%
2024/02/01	26	107.21	7	108.07	107.00	19	2,281	0.83%
2024/01/31	0	0.00	32	107.05	106.00	-32	2,396	-1.34%
2024/01/30	18	104.89	6	107.00	105.00	12	2,702	0.44%
2024/01/29	38	106.96	0	0.00	106.00	38	2,760	1.38%
2024/01/26	85	111.41	1	114.00	108.50	84	2,838	2.96%
2024/01/25	1	105.50	2	104.75	105.00	-1	2,782	-0.04%
2024/01/17	2	100.90	1	103.50	98.30	1	4,079	0.02%
2024/01/16	1.5	103.41	0	0.00	102.50	1.5	4,486	0.03%
2024/01/09	0	0.00	2	105.50	104.50	-2	4,602	-0.04%
2024/01/05	1	108.00	1	106.50	109.00	0	4,607	0.00%
2024/01/04	1	104.00	0	0.00	103.00	1	4,593	0.02%
2024/01/02	1	108.50	0	0.00	110.00	1	4,583	0.02%
2023/12/29	0	0.00	1	105.50	105.50	-1	4,537	-0.02%
2023/12/28	0.6	104.50	0	0.00	104.00	0.6	4,524	0.01%
2023/12/27	0	0.00	1	106.00	105.00	-1	4,516	-0.02%
2023/12/26	0	0.00	1	105.00	104.00	-1	4,491	-0.02%
2023/12/25	1	104.00	5	104.50	105.00	-4	4,477	-0.09%
2023/12/18	0	0.00	1	104.50	104.50	-1	4,416	-0.02%
2023/12/14	0	0.00	1	102.00	101.00	-1	4,377	-0.02%
2023/12/08	0	0.00	0.3	102.00	99.40	-0.3	4,356	-0.01%
2023/12/07	1	100.00	0	0.00	100.00	1	4,342	0.02%
2023/12/04	3	104.50	3	104.00	104.00	0	4,299	0.00%
2023/12/01	7	102.71	8	103.06	103.00	-1	4,277	-0.02%
2023/11/29	0.1	100.50	0	0.00	101.00	0.1	4,229	0.00%
2023/11/28	0.2	102.25	0	0.00	101.50	0.2	4,258	0.00%
2023/11/27	1	105.00	1	107.00	103.00	0	4,236	0.00%
2023/11/24	6	103.17	0	0.00	104.00	6	4,177	0.14%
2023/11/23	2	104.50	2	104.00	104.00	0	4,154	0.00%
2023/11/22	0	0.00	1	103.00	101.50	-1	4,125	-0.02%
2023/11/20	3	102.17	0	0.00	102.00	3	4,063	0.07%
2023/11/17	0	0.00	1	102.50	102.50	-1	4,038	-0.02%
2023/11/16	1	102.50	0	0.00	102.50	1	4,013	0.02%
2023/11/14	2	103.50	0	0.00	103.00	2	3,965	0.05%
2023/11/13	1	104.50	1	107.00	106.50	0	3,934	0.00%
2023/11/10	5	111.00	3	116.83	106.50	2	3,926	0.05%
2023/11/09	3	111.17	3	112.83	111.00	0	3,726	0.00%
2023/11/08	0	0.00	1	109.50	112.50	-1	3,665	-0.03%
2023/11/07	11	118.05	7	119.57	114.00	4	3,538	0.11%
2023/11/06	1	111.50	3	114.33	115.50	-2	3,216	-0.06%
2023/11/03	5	114.30	2	116.25	112.00	3	3,144	0.10%
2023/11/02	41	113.91	40	112.58	114.00	1	3,014	0.03%
2023/11/01	6	115.50	6	114.92	114.50	0	2,887	0.00%
2023/10/31	2	115.00	0	0.00	113.50	2	2,729	0.07%
2023/10/30	7	116.36	4	120.00	116.00	3	2,559	0.12%
2023/10/27	6	113.33	10	114.30	118.00	-4	2,229	-0.18%
2023/10/26	2	110.50	1	112.00	107.50	1	2,001	0.05%
2023/10/25	8	111.94	4	113.63	111.50	4	1,802	0.22%
2023/10/24	12	106.96	17	106.88	110.00	-5	1,545	-0.32%
2023/10/23	2	98.40	7	98.89	100.00	-5	1,117	-0.45%
2023/10/16	0	0.00	1	93.40	91.20	-1	1,008	-0.10%
2023/10/13	3	96.03	3	96.17	92.90	0	1,010	0.00%
2023/10/11	1	95.10	2	95.40	95.20	-1	989	-0.10%
2023/10/06	1	89.60	0.5	90.40	90.00	0.5	941	0.06%
2023/10/05	0.5	88.80	0	0.00	87.70	0.5	922	0.05%
2023/09/28	5	86.90	5	87.50	86.80	0	1,003	0.00%
2023/09/20	0	0.00	1	89.40	89.80	-1	1,061	-0.09%
2023/09/19	0	0.00	1	87.40	88.60	-1	1,067	-0.09%
2023/09/08	1	85.80	0	0.00	85.20	1	1,058	0.09%
2023/09/01	0	0.00	2	90.55	89.10	-2	1,071	-0.19%
2023/08/28	1	84.60	0	0.00	84.10	1	1,044	0.10%
2023/08/17	0	0.00	1	85.20	84.90	-1	1,109	-0.09%
2023/08/16	1	85.80	2	86.70	87.00	-1	1,094	-0.09%
2023/08/08	0	0.00	1	85.60	83.80	-1	1,103	-0.09%
2023/08/02	54	82.99	0	0.00	81.90	54	1,133	4.76%
2023/07/14	1	89.10	1	89.90	88.20	0	1,280	0.00%
2023/07/11	1	87.90	0	0.00	87.80	1	1,273	0.08%
2023/07/07	1	93.30	0	0.00	93.80	1	1,247	0.08%
2023/07/06	1	95.60	0	0.00	94.80	1	1,248	0.08%
2023/07/05	1	96.90	1	96.30	96.20	0	1,287	0.00%
2023/07/03	1	95.30	0	0.00	95.30	1	1,337	0.07%
2023/06/30	0	0.00	1	97.80	97.50	-1	1,342	-0.07%
2023/06/29	1	97.10	0	0.00	96.80	1	1,352	0.07%
2023/06/28	1	95.40	1	96.10	95.90	0	1,381	0.00%
2023/06/27	1	95.40	0	0.00	94.60	1	1,428	0.07%
2023/06/14	1	95.00	1	94.00	93.10	0	1,568	0.00%
2023/06/13	0	0.00	2	94.30	94.50	-2	1,600	-0.12%
2023/06/07	0	0.00	1	96.50	96.50	-1	1,725	-0.06%
2023/06/06	1	95.10	0	0.00	94.90	1	1,747	0.06%
2023/05/26	21	93.82	5	93.80	93.30	16	1,891	0.85%
2023/05/25	2	94.70	0	0.00	94.20	2	1,902	0.11%
2023/05/23	6	97.35	6	97.70	99.00	0	1,943	0.00%
2023/05/15	0	0.00	2	92.40	92.60	-2	2,088	-0.10%
2023/05/12	1	96.30	0	0.00	94.70	1	2,145	0.05%
2023/05/08	0	0.00	35	102.07	99.60	-35	2,559	-1.37%
2023/05/05	36	102.40	0	0.00	101.50	36	2,632	1.37%
2023/05/04	0	0.00	38	100.63	101.50	-38	2,706	-1.40%
2023/05/03	3	99.77	0	0.00	99.50	3	2,731	0.11%
2023/05/02	35	100.43	0	0.00	100.50	35	2,809	1.25%
2023/04/19	0	0.00	1	107.50	107.00	-1	3,368	-0.03%
2023/04/18	2	105.25	0	0.00	105.00	2	3,402	0.06%
2023/04/13	0	0.00	26	108.29	108.00	-26	3,822	-0.68%
2023/04/12	26	108.06	1	109.00	107.00	25	3,940	0.63%
2023/04/10	1.5	107.83	3	110.33	107.00	-1.5	4,156	-0.04%
2023/04/07	1	111.00	0	0.00	111.50	1	4,351	0.02%
2023/04/06	5	112.00	4	110.88	110.00	1	4,621	0.02%
2023/03/31	2	107.75	0	0.00	108.00	2	4,746	0.04%
2023/03/30	6	109.42	4	111.00	109.50	2	4,884	0.04%
2023/03/29	1	111.00	3	110.33	111.00	-2	4,941	-0.04%
2023/03/28	2	108.00	1	111.00	107.00	1	5,010	0.02%
2023/03/27	1	112.50	4	113.13	112.50	-3	5,058	-0.06%
2023/03/24	4	110.13	24	106.73	113.00	-20	5,137	-0.39%
2023/03/23	10	104.50	0	0.00	104.00	10	5,183	0.19%
2023/03/22	13	105.69	5	106.50	105.50	8	5,420	0.15%
2023/03/21	7	105.43	1	106.00	105.00	6	5,597	0.11%
2023/03/20	1	105.00	25	105.00	104.50	-24	5,713	-0.42%
2023/03/17	25	104.20	0	0.00	105.00	25	5,849	0.43%
2023/03/16	0.5	103.50	0.6	106.50	103.00	-0.1	6,010	0.00%
2023/03/15	0.1	108.50	1	107.50	108.50	-0.9	6,188	-0.01%
2023/03/14	1	107.00	3	107.67	107.00	-2	6,477	-0.03%
2023/03/10	1	106.00	1	107.00	105.50	0	6,961	0.00%
2023/03/09	1	109.50	26	108.04	108.00	-25	7,442	-0.34%
2023/03/08	2	110.75	27	111.89	110.00	-25	7,646	-0.33%
2023/03/07	1	114.50	2	114.25	113.00	-1	7,812	-0.01%
2023/03/06	0	0.00	16	115.06	116.00	-16	8,038	-0.20%
2023/03/03	0	0.00	7	116.57	115.00	-7	8,303	-0.08%
2023/03/02	2	114.50	10	114.85	115.00	-8	8,561	-0.09%
2023/03/01	1	112.50	40	113.53	113.00	-39	8,902	-0.44%
2023/02/24	0	0.00	20	115.38	114.50	-20	9,333	-0.21%
2023/02/22	0	0.00	0.5	116.00	115.50	-0.5	9,912	-0.01%
2023/02/21	22	119.75	11	118.55	118.50	11	10,128	0.11%
2023/02/20	37	121.04	25	121.46	119.00	12	10,449	0.11%
2023/02/17	5	119.00	13	119.08	120.50	-8	10,652	-0.08%
2023/02/16	5	117.50	0	0.00	118.00	5	11,041	0.05%
2023/02/15	6	115.33	2	115.25	115.00	4	11,340	0.04%
2023/02/14	20	115.45	0	0.00	116.50	20	11,330	0.18%
2023/02/10	0	0.00	2	122.00	116.50	-2	11,668	-0.02%
2023/02/09	0	0.00	2	124.25	121.00	-2	11,688	-0.02%
2023/02/08	1	123.00	0	0.00	123.00	1	11,638	0.01%
2023/02/07	0	0.00	1	123.50	121.00	-1	11,670	-0.01%
2023/02/06	2	122.25	0	0.00	121.50	2	11,669	0.02%
2023/02/03	0	121.00	0	0.00	119.00	0	11,657	0.00%
2023/02/02	1	116.04	3	119.00	119.00	-2	11,675	-0.02%
2023/02/01	0	0.00	2	115.00	114.50	-2	11,803	-0.02%
2023/01/31	8	111.56	6	112.83	115.00	2	11,910	0.02%
2023/01/30	2	113.00	4	115.00	112.00	-2	11,924	-0.02%
2023/01/17	2	112.00	0	0.00	112.00	2	11,965	0.02%
2023/01/16	6	112.83	1	113.50	114.00	5	11,956	0.04%
2023/01/13	1	117.00	0	0.00	117.00	1	11,920	0.01%
2023/01/12	55	117.77	47	117.80	116.00	8	11,956	0.07%
2023/01/11	13	127.00	9	128.11	122.50	4	11,929	0.03%
2023/01/10	8	128.50	3	129.33	128.00	5	11,953	0.04%
2023/01/09	26	128.63	15	128.80	128.50	11	12,071	0.09%
2023/01/06	36	126.14	0	0.00	125.50	36	12,121	0.30%
2023/01/05	9	130.72	10	131.95	126.00	-1	12,308	-0.01%
2023/01/04	6	132.17	30	130.97	131.50	-24	12,352	-0.19%
2023/01/03	19	126.66	4	127.00	128.00	15	12,332	0.12%
2022/12/30	10	126.75	0	0.00	125.00	10	12,404	0.08%
2022/12/29	0	0.00	3	123.17	125.00	-3	12,503	-0.02%
2022/12/28	3	125.50	6	125.25	124.00	-3	12,557	-0.02%
2022/12/27	8	123.75	8	124.69	126.00	0	12,773	0.00%
2022/12/26	78	123.24	4	124.63	123.50	74	12,916	0.57%
2022/12/23	22	119.55	20	120.80	118.50	2	12,901	0.02%
2022/12/21	2	118.50	7	118.79	116.00	-5	13,477	-0.04%
2022/12/20	7	117.50	1	116.00	115.00	6	13,872	0.04%
2022/12/19	1	121.00	0	0.00	121.00	1	14,066	0.01%
2022/12/16	0	0.00	5	118.00	117.50	-5	14,567	-0.03%
2022/12/15	3	122.00	3	122.00	121.50	0	14,916	0.00%
2022/12/14	91	121.71	88	122.04	125.50	3	15,006	0.02%
2022/12/13	20	128.68	21	129.38	124.00	-1	14,922	-0.01%
2022/12/12	0	0.00	5	122.20	126.00	-5	15,033	-0.03%
2022/12/09	11	126.50	10	127.00	126.00	1	15,054	0.01%
2022/12/07	2	137.00	2	137.50	133.00	0	15,242	0.00%
2022/12/06	9	142.33	3	142.67	137.50	6	15,318	0.04%
2022/12/05	22	143.02	23	143.63	146.00	-1	15,276	-0.01%
2022/12/02	31	143.40	24	143.54	140.50	7	15,297	0.05%
2022/12/01	48	146.07	26	145.52	145.50	22	15,224	0.14%
2022/11/30	35	138.87	34.9	139.10	139.00	0.1	15,098	0.00%
2022/11/29	13	134.81	11	134.68	134.50	2	15,207	0.01%
2022/11/28	46	137.78	47	138.57	137.50	-1	15,301	-0.01%
2022/11/25	16	138.84	26	137.33	133.00	-10	15,609	-0.06%
2022/11/24	94	137.36	98	137.88	138.50	-4	15,786	-0.03%
2022/11/23	36	136.15	60	136.50	139.00	-24	15,790	-0.15%
2022/11/22	33	134.41	10	136.45	133.00	23	15,724	0.15%
2022/11/21	13	139.27	19	136.74	140.00	-6	15,677	-0.04%
2022/11/18	19	131.87	23	132.50	132.00	-4	16,016	-0.02%
2022/11/17	18	130.69	5	131.60	129.00	13	16,067	0.08%
2022/11/16	12	126.92	15	128.20	127.50	-3	16,387	-0.02%
2022/11/15	2	123.75	4	125.50	122.50	-2	16,170	-0.01%
2022/11/14	3	124.33	2	125.00	125.50	1	16,146	0.01%
2022/11/11	7	120.93	14	120.29	123.50	-7	15,907	-0.04%
2022/11/09	4	104.63	4	103.50	102.50	0	15,721	0.00%
2022/11/08	7	104.14	7	105.29	103.50	0	15,558	0.00%
2022/11/07	11	97.93	11	97.50	98.30	0	15,366	0.00%
2022/11/04	2	94.40	3	95.80	95.70	-1	15,294	-0.01%
2022/11/03	6	96.07	13	97.82	96.10	-7	15,262	-0.05%
2022/11/02	4	98.93	1	98.00	98.90	3	15,193	0.02%
2022/11/01	21	97.73	11	97.70	97.20	10	15,161	0.07%
2022/10/31	4	93.15	14	94.09	94.80	-10	15,243	-0.07%
2022/10/28	14	96.69	7	93.61	90.90	7	15,161	0.05%
2022/10/27	3	97.20	1	97.90	98.10	2	15,131	0.01%
2022/10/26	2	95.40	2	93.55	94.10	0	15,095	0.00%
2022/10/25	10	95.00	5	94.52	94.00	5	15,137	0.03%
2022/10/24	2	98.90	4	100.00	96.90	-2	15,097	-0.01%
2022/10/21	3	100.03	1	99.40	97.00	2	15,130	0.01%
2022/10/20	3	102.33	2	102.75	103.00	1	15,319	0.01%
2022/10/19	2	105.25	3	104.67	103.00	-1	15,390	-0.01%
2022/10/18	2	103.25	2	105.25	106.00	0	15,556	0.00%
2022/10/17	2	99.00	6	100.70	104.50	-4	15,629	-0.03%
2022/10/14	0	0.00	0.3	106.00	105.50	-0.3	15,523	0.00%
2022/10/13	3	102.17	8	98.65	97.30	-5	15,500	-0.03%
2022/10/12	2	106.25	2	107.00	107.00	0	15,437	0.00%
2022/10/11	7	106.57	10	105.75	106.50	-3	15,317	-0.02%
2022/10/07	10	111.25	12	111.29	111.00	-2	15,252	-0.01%
2022/10/06	5	108.30	11	109.32	112.00	-6	15,299	-0.04%
2022/10/05	14	109.79	8	109.94	108.50	6	15,330	0.04%
2022/10/04	32	111.08	38	111.55	109.50	-6	15,561	-0.04%
2022/10/03	6.3	114.52	20	111.98	107.50	-13.7	15,465	-0.09%
2022/09/30	6	116.75	11	114.73	118.00	-5	15,151	-0.03%
2022/09/29	37	116.24	30.2	116.99	117.00	6.8	15,015	0.05%
2022/09/28	16	117.03	12	117.63	114.00	4	14,622	0.03%
2022/09/27	87.2	121.74	100	120.73	126.50	-12.8	14,448	-0.09%
2022/09/26	5	127.50	30	126.77	128.00	-25	14,123	-0.18%
2022/09/23	214	134.42	211	135.00	128.50	3	13,976	0.02%	大買/大賣/
2022/09/22	15	138.27	48	134.30	141.50	-33	13,628	-0.24%
2022/09/21	12	128.04	7	127.71	129.00	5	13,306	0.04%
2022/09/20	36	127.56	38	127.79	127.50	-2	13,189	-0.02%
2022/09/19	76	128.14	76	127.68	129.00	0	13,139	0.00%
2022/09/16	15	134.90	15	134.10	136.00	0	13,015	0.00%
2022/09/15	33	137.77	32	135.70	133.00	1	13,148	0.01%
2022/09/14	24	138.42	25	137.30	136.00	-1	13,158	-0.01%
2022/09/13	47	140.60	58	140.81	136.00	-11	12,977	-0.08%
2022/09/12	53	134.90	10	137.10	138.00	43	12,917	0.33%
2022/09/08	127	132.85	127	133.05	137.50	0	12,752	0.00%	大買/大賣/
2022/09/07	57	131.05	58	130.69	132.50	-1	12,521	-0.01%
2022/09/06	93	130.40	130	130.60	131.00	-37	12,350	-0.30%	大賣/
2022/09/05	44	136.89	41	137.78	135.50	3	11,997	0.03%
2022/09/02	20	135.25	23	135.80	135.00	-3	11,796	-0.03%
2022/09/01	50	133.82	38	134.70	135.00	12	11,582	0.10%
2022/08/31	41	132.88	31	131.90	128.00	10	11,057	0.09%
2022/08/30	31	126.34	23	126.41	127.00	8	10,604	0.08%
2022/08/29	10	124.65	5	125.60	125.50	5	10,338	0.05%
2022/08/26	40	126.26	78	128.97	124.50	-38	10,062	-0.38%
2022/08/25	79	127.19	47	126.46	126.00	32	9,671	0.33%
2022/08/24	47	117.28	278	123.40	127.00	-231	8,980	-2.57%	大賣/鉅額交易
2022/08/23	171	117.08	165	119.09	115.50	6	8,671	0.07%	大買/大賣/
2022/08/22	4	111.25	112	110.75	115.50	-108	8,082	-1.34%	大賣/鉅額交易
2022/08/19	66	103.50	40	106.24	105.00	26	7,963	0.33%
2022/08/18	33	97.57	34	99.24	101.00	-1	7,753	-0.01%
2022/08/17	24	92.49	0	0.00	93.50	24	7,567	0.32%
2022/08/15	3	86.90	3	87.10	87.90	0	7,420	0.00%
2022/08/12	3	87.37	20	87.50	87.50	-17	7,396	-0.23%
2022/08/11	0	0.00	1	88.00	87.50	-1	7,401	-0.01%
2022/08/10	6	87.25	13	87.61	86.30	-7	7,387	-0.09%
2022/08/09	18	84.38	2	83.50	85.00	16	7,324	0.22%
2022/08/08	3	81.43	0	0.00	81.60	3	7,277	0.04%
2022/08/05	5	83.60	10	82.47	83.10	-5	7,233	-0.07%
2022/08/04	5	84.60	0	0.00	84.60	5	7,104	0.07%
2022/08/03	0	0.00	2	101.00	94.00	-2	7,129	-0.03%
2022/08/02	6	99.57	6	101.17	99.30	0	6,986	0.00%
2022/08/01	1	103.00	14	102.83	103.00	-13	6,882	-0.19%
2022/07/29	0	0.00	3	99.40	99.50	-3	6,779	-0.04%
2022/07/28	1	97.90	5	97.52	98.50	-4	6,726	-0.06%
2022/07/27	14	98.46	17	99.66	98.20	-3	6,671	-0.04%
2022/07/26	1	98.50	42	99.29	97.20	-41	6,423	-0.64%
2022/07/25	42	98.59	58	100.13	98.20	-16	6,342	-0.25%
2022/07/22	54	96.61	15	96.76	96.50	39	6,095	0.64%
2022/07/21	0	0.00	3	90.90	92.70	-3	5,955	-0.05%
2022/07/20	3	92.90	4	91.93	91.10	-1	5,939	-0.02%
2022/07/19	11	95.51	7	96.57	93.80	4	5,865	0.07%
2022/07/18	0	0.00	1	92.60	93.80	-1	5,785	-0.02%
2022/07/15	1	93.10	3	92.30	92.40	-2	5,783	-0.03%
2022/07/14	12	93.13	4	93.40	94.80	8	5,722	0.14%
2022/07/13	11	96.25	16	95.59	94.60	-5	5,583	-0.09%
2022/07/12	16	91.88	92	91.57	89.60	-76	5,517	-1.38%
2022/07/11	25	90.76	4	91.08	94.90	21	5,359	0.39%
2022/07/07	25	86.84	3	87.90	87.20	22	5,215	0.42%
2022/07/06	204	89.16	17	89.97	89.70	187	5,123	3.65%	大買/鉅額交易
2022/07/05	2	87.00	5	88.34	89.50	-3	5,001	-0.06%
2022/07/04	4	86.33	2	86.85	84.60	2	4,889	0.04%
2022/07/01	8	86.35	25	88.58	88.90	-17	4,828	-0.35%
2022/06/30	31	88.20	10	86.81	88.10	21	4,743	0.44%
2022/06/29	0	0.00	1	88.70	87.60	-1	4,732	-0.02%
2022/06/28	2	86.80	1	87.20	85.20	1	4,860	0.02%
2022/06/24	1	85.60	11	86.62	88.70	-10	4,994	-0.20%
2022/06/23	14	88.53	10	88.01	88.80	4	4,925	0.08%
2022/06/22	13	86.46	18	84.99	86.10	-5	4,738	-0.11%
2022/06/21	10	84.00	0	0.00	84.00	10	4,679	0.21%
2022/06/20	16	82.55	25	82.12	81.50	-9	4,778	-0.19%
2022/06/17	16	79.89	1	80.30	80.00	15	4,725	0.32%
2022/06/16	0	0.00	3	77.30	76.30	-3	4,721	-0.06%
2022/06/15	9	77.34	5	76.00	76.60	4	4,789	0.08%
2022/06/14	2	74.80	2	75.30	74.70	0	4,902	0.00%
2022/06/13	5	78.84	2	80.25	77.80	3	4,958	0.06%
2022/06/10	2	77.80	0	0.00	77.80	2	4,921	0.04%
2022/05/26	0	73.00	0	0.00	72.00	0	6,223	0.00%
2022/05/19	2	75.70	0	0.00	75.70	2	6,463	0.03%
2022/05/13	1	77.00	3	77.83	77.30	-2	6,402	-0.03%
2022/05/12	2	74.80	0	0.00	74.80	2	6,379	0.03%
2022/05/11	1	78.40	1	79.10	79.50	0	6,320	0.00%
2022/05/10	1	82.10	0	0.00	80.90	1	6,274	0.02%
2022/05/09	0	0.00	1	84.50	83.70	-1	6,226	-0.02%
2022/05/06	1	84.10	1	84.60	84.60	0	6,205	0.00%
2022/05/05	2	86.05	2	86.25	86.80	0	6,167	0.00%
2022/05/03	1	87.80	0	0.00	87.50	1	6,084	0.02%
2022/04/29	1	87.70	1	88.50	87.70	0	6,022	0.00%
2022/04/25	0	0.00	1	86.90	85.80	-1	5,784	-0.02%
2022/04/21	1	86.60	1	89.00	88.50	0	5,626	0.00%
2022/04/20	0	0.00	1	87.50	84.80	-1	5,557	-0.02%
2022/04/19	1	88.70	13	87.40	87.10	-12	5,498	-0.22%
2022/04/18	13	90.73	2	90.60	89.10	11	5,412	0.20%
2022/04/15	7	89.34	10	88.84	87.80	-3	5,216	-0.06%
2022/04/14	5	85.86	9	86.64	88.80	-4	4,966	-0.08%
2022/04/13	9	80.94	1	80.70	81.10	8	4,832	0.17%
2022/04/12	15	80.25	17	78.66	81.10	-2	4,813	-0.04%
2022/04/11	1	82.90	14	83.20	79.40	-13	4,768	-0.27%
2022/04/08	29	82.34	17	80.96	82.30	12	4,745	0.25%
2022/04/07	0	0.00	2	81.00	80.70	-2	4,824	-0.04%
2022/04/06	3	84.60	2	84.60	84.60	1	4,806	0.02%
2022/04/01	4	86.75	7	85.76	85.90	-3	4,732	-0.06%
2022/03/31	16	92.22	5	89.52	89.60	11	4,496	0.24%
2022/03/30	7	98.20	6	100.25	98.20	1	4,203	0.02%
2022/03/29	30	100.49	25	100.26	99.80	5	4,081	0.12%
2022/03/28	1	100.50	6	98.83	94.60	-5	3,854	-0.13%
2022/03/24	2	99.55	6	103.00	98.10	-4	3,661	-0.11%
2022/03/23	0	0.00	34	99.34	99.60	-34	3,503	-0.97%
2022/03/22	0	0.00	22	95.77	94.20	-22	3,278	-0.67%
2022/03/21	1	90.50	2	90.05	91.00	-1	3,098	-0.03%
2022/03/18	15	92.01	15	91.94	93.00	0	3,007	0.00%
2022/03/17	8	89.94	12	92.13	91.80	-4	2,904	-0.14%
2022/03/16	0	0.00	2	84.80	84.50	-2	2,733	-0.07%
2022/03/15	2	81.70	2	81.50	81.60	0	2,631	0.00%
2022/03/14	2	80.85	2	79.40	81.00	0	2,527	0.00%
2022/03/11	7	82.11	13	82.68	81.20	-6	2,459	-0.24%
2022/03/10	13	89.59	24	93.22	88.00	-11	2,301	-0.48%
2022/03/09	10	83.00	10	88.10	88.10	0	1,984	0.00%
2022/03/08	15	85.14	15	82.80	80.10	0	1,852	0.00%
2022/03/07	0	0.00	5	87.46	85.00	-5	1,753	-0.29%
2022/03/04	10	90.58	14	90.41	89.10	-4	1,673	-0.24%
2022/03/03	8	89.83	8	85.60	89.50	0	1,559	0.00%
2022/03/02	5	81.00	5	82.84	85.20	0	1,389	0.00%
2022/03/01	6	78.00	6	77.90	78.00	0	1,175	0.00%
2022/02/25	1	75.00	6	76.57	77.90	-5	1,116	-0.45%
2022/02/24	10	75.78	8	74.83	73.60	2	1,005	0.20%
2022/02/23	5	73.48	1	73.30	73.20	4	912	0.44%
2022/02/21	5	69.90	2	70.00	70.00	3	851	0.35%
2022/01/05	1	69.10	1	70.10	67.70	0	728	0.00%
2022/01/04	1	71.00	0	0.00	70.00	1	715	0.14%
2021/12/30	9	73.58	9	71.04	72.60	0	686	0.00%
2021/12/29	0	0.00	2	71.50	71.50	-2	559	-0.36%
2021/12/14	2	63.30	0	0.00	63.10	2	475	0.42%
2021/12/08	3	62.50	0	0.00	62.80	3	442	0.68%
2021/11/26	1	57.60	0	0.00	57.10	1	313	0.32%
2021/11/24	0	56.80	0	0.00	56.90	0	293	0.00%
2021/11/18	3	56.40	0	0.00	56.70	3	287	1.04%
2021/09/13	40	57.83	0	0.00	57.50	40	415	9.64%
2021/09/10	0	0.00	40	59.90	59.90	-40	418	-9.56%
2021/08/04	0	0.00	20	64.62	65.10	-20	631	-3.17%
2021/07/20	0	0.00	40	66.18	65.30	-40	772	-5.18%
2021/07/13	1	65.80	0	0.00	64.70	1	818	0.12%
2021/07/09	0	0.00	1	68.30	68.10	-1	822	-0.12%
2021/07/06	2	64.70	0	0.00	65.20	2	1,052	0.19%
2021/06/22	1	65.00	0	0.00	64.90	1	1,215	0.08%
2021/06/09	8	70.15	8	69.81	69.10	0	1,444	0.00%
2021/06/04	0	0.00	29	67.58	68.00	-29	1,458	-1.99%
2021/06/03	29	68.87	0	0.00	68.80	29	1,464	1.98%
2021/06/02	34	68.51	64	67.98	67.70	-30	1,473	-2.04%
2021/06/01	30	65.97	0	0.00	69.00	30	1,496	2.01%
2021/04/26	0	0.00	1	70.50	71.00	-1	1,747	-0.06%
2021/04/14	0	0.00	11	74.70	74.70	-11	1,694	-0.65%
2021/04/13	10	81.18	10	83.70	75.40	0	1,655	0.00%
2021/04/12	10	78.10	1	81.80	81.80	9	1,530	0.59%
2021/04/09	0	0.00	20	75.19	74.40	-20	1,445	-1.38%
2021/03/31	0	0.00	2	72.20	72.30	-2	1,374	-0.15%
2021/03/26	0	0.00	4	74.05	74.30	-4	1,333	-0.30%
2021/03/25	0	0.00	3	74.00	74.30	-3	1,327	-0.23%
2021/03/24	14	75.34	16	75.73	75.50	-2	1,297	-0.15%
2021/03/19	0	0.00	1	73.10	74.00	-1	1,188	-0.08%
2021/03/10	0	0.00	7	70.01	69.20	-7	1,062	-0.66%
2021/03/09	0	0.00	1	69.20	69.20	-1	1,065	-0.09%
2021/03/05	1	69.10	0	0.00	68.60	1	1,052	0.10%
2021/02/26	22	76.50	18	76.60	76.10	4	964	0.41%
2021/02/25	2	74.60	2	73.50	72.80	0	898	0.00%
2021/02/24	10	70.05	4	70.45	69.60	6	771	0.78%
2021/02/23	0	0.00	1	66.90	66.90	-1	574	-0.17%
2021/02/19	0	0.00	104	55.40	55.40	-104	569	-18.27%	大賣/鉅額交易
2021/02/18	1	50.20	0	0.00	50.40	1	560	0.18%
2021/02/17	0	0.00	20	49.16	49.05	-20	554	-3.61%
2021/02/04	0	0.00	1	49.70	49.05	-1	553	-0.18%
2021/02/02	0	0.00	20	47.62	47.95	-20	547	-3.65%
2021/01/29	1	49.35	2	48.55	48.60	-1	541	-0.18%
2021/01/27	0	0.00	20	49.34	49.90	-20	542	-3.68%
2021/01/26	1	49.60	0	0.00	49.30	1	541	0.18%
2021/01/25	6	48.50	25	49.77	50.20	-19	540	-3.52%
2021/01/20	0	0.00	4	50.20	50.30	-4	527	-0.76%
2021/01/18	0	0.00	3	53.73	52.70	-3	519	-0.58%
2021/01/15	2	53.00	0	0.00	54.50	2	507	0.39%
2021/01/07	0	0.00	15	55.29	54.90	-15	477	-3.14%
2021/01/06	0	0.00	2	56.00	55.50	-2	479	-0.42%
2020/12/31	1	58.20	0	0.00	57.90	1	487	0.21%
2020/12/28	0	0.00	30	59.10	59.10	-30	468	-6.41%
2020/12/07	2	60.00	0	0.00	61.10	2	460	0.43%
2020/11/30	0	0.00	1	60.00	60.80	-1	441	-0.23%
2020/11/19	0	0.00	1	58.70	58.60	-1	421	-0.24%
2020/11/16	1	55.00	1	54.70	54.60	0	437	0.00%
2020/11/10	3	55.60	0	0.00	55.50	3	477	0.63%
2020/10/28	0	0.00	2	55.60	55.50	-2	595	-0.34%
2020/10/14	5	62.48	0	0.00	62.60	5	779	0.64%
2020/10/12	6	60.00	0	0.00	59.10	6	859	0.70%
2020/09/24	0	0.00	1	63.20	63.50	-1	1,565	-0.06%
2020/09/17	0	0.00	10	68.60	68.30	-10	1,857	-0.54%
2020/09/15	1	68.50	0	0.00	68.20	1	1,990	0.05%
2020/09/10	0	0.00	1	70.30	69.40	-1	2,296	-0.04%
2020/09/04	0	0.00	2	69.10	69.80	-2	2,565	-0.08%
2020/08/31	0	0.00	10	72.10	71.80	-10	2,861	-0.35%
2020/08/27	1	72.50	21	71.63	70.80	-20	3,006	-0.67%
2020/08/26	0	0.00	5	70.10	70.40	-5	3,048	-0.16%
2020/08/25	0	0.00	1	68.70	68.60	-1	3,210	-0.03%
2020/08/24	0	0.00	1	68.60	68.80	-1	3,382	-0.03%
2020/08/20	15	68.20	0	0.00	66.10	15	3,583	0.42%
2020/08/19	1	73.10	1	72.60	70.60	0	3,644	0.00%
2020/08/14	10	70.30	0	0.00	71.50	10	3,657	0.27%
2020/08/13	1	70.00	0	0.00	69.90	1	3,658	0.03%
2020/08/12	1	71.50	0	0.00	71.50	1	3,653	0.03%
2020/08/11	26	74.87	0	0.00	73.10	26	3,649	0.71%
2020/08/10	0	0.00	1	75.30	75.30	-1	3,643	-0.03%
2020/08/07	0	0.00	1	77.00	76.80	-1	3,640	-0.03%
2020/08/06	0	0.00	2	77.65	75.60	-2	3,625	-0.06%
2020/08/05	0	0.00	19	76.96	76.90	-19	3,618	-0.53%
2020/08/04	1	73.70	0	0.00	74.40	1	3,605	0.03%
2020/08/03	0	0.00	21	74.28	73.90	-21	3,607	-0.58%
2020/07/31	0	0.00	36	73.03	72.00	-36	3,613	-1.00%
2020/07/29	0	0.00	5	74.60	72.50	-5	3,646	-0.14%
2020/07/28	24	71.58	14	70.49	70.10	10	3,644	0.27%
2020/07/27	8	70.23	1	70.80	71.20	7	3,635	0.19%
2020/07/24	4	74.53	0	0.00	73.80	4	3,620	0.11%
2020/07/23	33	76.61	0	0.00	75.60	33	3,625	0.91%
2020/07/21	2	76.20	20	75.35	75.80	-18	3,601	-0.50%
2020/07/20	29	74.39	3	71.93	75.50	26	3,579	0.73%
2020/07/17	12	78.83	1	74.10	74.10	11	3,535	0.31%
2020/07/15	2	83.00	2	82.70	81.60	0	3,449	0.00%
2020/07/14	16	85.69	10	87.01	82.20	6	3,422	0.18%
2020/07/13	16	88.24	11	90.68	87.20	5	3,386	0.15%
2020/07/10	42	84.28	53	84.82	84.00	-11	3,259	-0.34%
2020/07/09	9	84.91	1	84.70	83.50	8	3,161	0.25%
2020/07/07	17	80.09	1	79.40	79.60	16	2,989	0.54%
2020/07/03	40	83.60	50	81.66	82.10	-10	2,885	-0.35%
2020/07/02	44	85.25	48	84.15	83.50	-4	2,836	-0.14%
2020/07/01	30	79.03	0	0.00	80.60	30	2,680	1.12%
2020/06/24	7	77.01	1	77.10	78.20	6	2,616	0.23%
2020/06/23	6	81.85	2	81.20	80.10	4	2,602	0.15%
2020/06/22	1	80.00	1	81.40	78.70	0	2,505	0.00%
2020/06/19	6	80.00	1	81.00	79.50	5	2,484	0.20%
2020/06/18	7	84.00	5	83.56	82.70	2	2,440	0.08%
2020/06/17	0	0.00	32	74.00	78.10	-32	2,272	-1.41%
2020/06/16	39	73.68	7	74.00	74.40	32	2,197	1.46%
2020/06/15	2	71.70	22	69.18	75.60	-20	2,101	-0.95%
2020/06/12	35	68.59	10	68.31	68.80	25	2,036	1.23%
2020/06/11	43	72.87	30	70.95	69.00	13	2,031	0.64%
2020/06/08	6	75.00	0.4	75.00	74.70	5.6	1,924	0.29%
2020/06/05	4	77.03	4	78.35	78.10	0	1,865	0.00%
2020/06/04	3	72.63	3	74.40	74.60	0	1,735	0.00%
2020/06/03	6	70.20	6	72.38	70.00	0	1,635	0.00%
2020/06/02	2	71.95	3	72.40	72.00	-1	1,589	-0.06%
2020/06/01	13	75.14	11	74.75	75.50	2	1,543	0.13%
2020/05/29	19	72.73	5	71.50	72.30	14	1,371	1.02%
2020/05/28	0	0.00	2	68.20	66.90	-2	1,205	-0.17%
2020/05/26	0	0.00	2	64.15	63.50	-2	1,004	-0.20%
2020/05/18	0	0.00	2	54.95	54.70	-2	990	-0.20%
2020/05/13	0	0.00	0.8	54.10	54.50	-0.8	1,004	-0.08%
2020/05/08	1	55.80	0	0.00	54.90	1	1,111	0.09%
2020/05/07	1	57.10	0	0.00	56.60	1	1,099	0.09%
2020/05/06	0	0.00	26	54.28	55.20	-26	1,079	-2.41%
2020/05/05	26	53.71	0	0.00	53.90	26	1,044	2.49%
2020/04/17	43	50.99	44	49.60	50.10	-1	996	-0.10%
2020/04/15	0	0.00	46	48.52	49.00	-46	965	-4.77%
2020/04/14	46	48.25	1	48.00	48.15	45	961	4.68%
2020/04/13	0	0.00	47	47.34	47.15	-47	954	-4.92%
2020/04/09	47	47.00	0	0.00	47.20	47	933	5.04%
2020/04/08	1	45.50	0	0.00	46.20	1	923	0.11%
2020/04/06	0	0.00	50	43.94	44.70	-50	913	-5.48%
2020/04/01	50	43.43	0	0.00	44.40	50	903	5.53%
2020/03/31	1	43.15	51	43.02	43.05	-50	891	-5.61%
2020/03/30	51	42.19	0	0.00	42.10	51	882	5.78%
2020/03/27	1	43.70	51	44.94	43.85	-50	871	-5.74%
2020/03/24	48	36.65	0	0.00	37.85	48	822	5.84%
2020/03/23	0	0.00	51	34.10	34.45	-51	804	-6.34%
2020/03/20	11	34.96	0	0.00	36.45	11	800	1.37%
2020/03/19	42	33.34	4	33.35	33.30	38	785	4.84%
2020/03/18	0	0.00	9	39.52	37.00	-9	764	-1.18%
2020/03/17	35	40.30	32	40.00	39.95	3	753	0.40%
2020/03/16	4	47.55	34	47.51	44.35	-30	729	-4.11%
2020/03/13	32	46.69	0	0.00	47.50	32	719	4.45%
2020/03/12	2	51.80	15	55.30	50.50	-13	701	-1.85%
2020/03/11	15	57.52	0	0.00	56.10	15	681	2.20%
2020/03/10	0	0.00	20	57.90	57.60	-20	679	-2.95%
2020/03/06	0	0.00	10	61.70	61.60	-10	662	-1.51%
2020/03/05	30	62.19	0	0.00	62.20	30	658	4.55%
2020/03/04	0	0.00	24	60.06	60.00	-24	654	-3.67%
2020/03/03	14	62.24	0	0.00	61.10	14	665	2.11%
2020/02/27	10	61.55	0	0.00	61.20	10	656	1.52%
2020/02/26	9	61.54	11	61.19	61.10	-2	654	-0.31%
2020/02/25	22	62.40	27	61.94	61.90	-5	655	-0.76%
2020/02/21	8	65.51	0	0.00	65.20	8	634	1.26%
2020/02/20	0	0.00	31	66.07	66.80	-31	622	-4.98%
2020/02/19	2	67.15	2	67.90	68.50	0	600	0.00%
2020/02/18	31	62.89	3	62.43	63.30	28	536	5.22%
2020/02/17	9	62.91	9	62.88	62.60	0	544	0.00%
2020/02/13	7	62.10	4	62.40	62.70	3	529	0.57%
2020/02/12	0	0.00	27	59.47	60.50	-27	469	-5.75%
2020/02/11	7	53.97	0	0.00	55.00	7	409	1.71%
2020/02/10	11	53.59	0	0.00	53.10	11	410	2.68%
2020/02/07	8	54.20	8	54.63	54.20	0	409	0.00%
2020/02/06	1	53.90	0	0.00	54.60	1	409	0.24%
2020/02/05	10	55.55	0	0.00	55.20	10	412	2.42%
2020/01/30	0	0.00	1	60.30	56.20	-1	404	-0.25%
2020/01/10	0	0.00	2	62.90	62.50	-2	387	-0.52%
2019/12/30	0	0.00	22	67.14	67.40	-22	394	-5.57%
2019/12/27	22	67.63	0	0.00	67.10	22	397	5.54%
2019/12/20	6	68.23	6	69.02	68.60	0	464	0.00%
2019/12/13	0	0.00	11	67.20	66.60	-11	486	-2.26%
2019/12/12	11	67.90	0	0.00	68.00	11	483	2.27%
2019/11/28	0	0.00	5	70.70	71.50	-5	597	-0.84%
2019/11/26	0	0.00	103	69.76	69.20	-103	657	-15.68%	大賣/鉅額交易
2019/11/25	0	0.00	21	71.81	70.00	-21	664	-3.16%
2019/11/22	21	70.98	0	0.00	71.40	21	680	3.09%
2019/11/21	0	0.00	1	69.80	70.40	-1	685	-0.15%
2019/11/19	0	0.00	3	68.80	68.70	-3	700	-0.43%
2019/11/15	0	0.00	0	69.50	69.50	0	738	0.00%
2019/11/14	1	68.00	0	0.00	67.50	1	769	0.13%
2019/11/11	0	0.00	3	72.67	71.70	-3	897	-0.33%
2019/11/05	0	0.00	0	74.50	74.50	0	946	0.00%
2019/11/04	5	75.90	0	0.00	75.90	5	967	0.52%
2019/11/01	0	0.00	28	74.00	74.50	-28	968	-2.89%
2019/10/31	0	0.00	29	73.49	72.90	-29	970	-2.99%
2019/10/30	21	74.45	0	0.00	73.70	21	970	2.16%
2019/10/29	18	72.23	0	0.00	72.00	18	971	1.85%
2019/10/25	10	72.30	0	0.00	72.10	10	1,016	0.98%
2019/10/23	0	0.00	1	72.40	72.00	-1	1,026	-0.10%
2019/10/22	1	72.20	0	0.00	72.20	1	1,029	0.10%
2019/10/14	1	71.90	0	0.00	71.80	1	1,053	0.09%
2019/10/09	1	72.70	0	0.00	72.70	1	1,050	0.10%
2019/10/04	2	75.75	0	0.00	75.60	2	1,051	0.19%
2019/10/01	1	78.50	0	0.00	77.00	1	1,052	0.10%
2019/09/27	2	78.30	0	0.00	78.10	2	1,049	0.19%
2019/09/26	4	83.38	1	83.90	82.50	3	1,030	0.29%
2019/09/25	0	0.00	1	80.50	80.70	-1	1,017	-0.10%
2019/09/23	1	79.50	1	80.00	80.00	0	1,021	0.00%
2019/09/18	0	0.00	1	79.60	78.30	-1	1,018	-0.10%
2019/09/10	0	0.00	1	79.60	79.50	-1	1,005	-0.10%
2019/09/06	0	0.00	1	76.30	75.10	-1	971	-0.10%
2019/09/05	0	0.00	1	77.00	76.60	-1	964	-0.10%
2019/09/03	2	76.50	3	77.10	76.50	-1	974	-0.10%
2019/08/30	1	76.50	2	76.95	77.00	-1	957	-0.10%
2019/08/29	11	77.35	14	77.60	77.50	-3	940	-0.32%
2019/08/26	5	70.96	0	0.00	70.50	5	859	0.58%
2019/08/22	0	0.00	1	74.30	75.00	-1	843	-0.12%
2019/08/21	0	0.00	1	75.00	75.10	-1	836	-0.12%
2019/08/16	7	70.80	1	71.90	72.10	6	781	0.77%
2019/08/15	0	0.00	2	65.55	69.50	-2	727	-0.28%
2019/08/14	5	65.48	1	65.00	64.10	4	672	0.59%
2019/08/12	10	68.70	0	0.00	69.70	10	639	1.56%
2019/08/08	1	69.70	2	69.70	69.90	-1	630	-0.16%
2019/08/07	10	70.40	2	70.30	69.10	8	619	1.29%
2019/08/06	1	71.70	0	0.00	71.50	1	608	0.16%
2019/08/05	6	78.00	0	0.00	75.80	6	594	1.01%
2019/07/30	28	86.14	0	0.00	80.50	28	569	4.92%
2019/07/25	6	89.00	1	89.00	89.80	5	524	0.95%
2019/07/23	2	90.00	0	0.00	89.80	2	521	0.38%
2019/07/22	1	90.00	0	0.00	90.00	1	518	0.19%
2019/07/18	0	0.00	1	92.70	91.50	-1	505	-0.20%
2019/07/16	2	90.50	2	90.20	90.70	0	486	0.00%
2019/07/15	0	0.00	2	89.30	89.40	-2	483	-0.41%
2019/07/11	7	89.53	0	0.00	89.50	7	487	1.44%
2019/07/08	6	91.50	0	0.00	91.30	6	488	1.23%
2019/07/05	0	0.00	1	92.30	91.90	-1	499	-0.20%
2019/07/02	4	92.30	3	92.40	91.70	1	546	0.18%
2019/06/28	0	0.00	0.4	89.60	89.80	-0.4	530	-0.08%
2019/06/27	1	89.20	0	0.00	89.00	1	530	0.19%
2019/06/26	0	0.00	0	89.00	89.10	0	530	-0.01%
2019/06/25	0	0.00	66	90.78	90.10	-66	527	-12.51%
2019/06/21	0	0.00	1	91.60	92.50	-1	538	-0.19%
2019/06/19	1	89.30	0	0.00	89.40	1	535	0.19%
2019/06/18	6	89.00	1	89.00	88.90	5	540	0.93%
2019/06/17	1	89.60	0	0.00	89.70	1	547	0.18%
2019/06/14	0	0.00	2	89.85	89.00	-2	551	-0.36%
2019/06/13	6	92.00	1	92.10	92.10	5	547	0.91%
2019/06/12	6	93.30	25	93.30	93.40	-19	547	-3.47%
2019/06/11	27	93.51	11	92.88	93.50	16	548	2.92%
2019/05/30	0	0.00	66	90.01	89.90	-66	772	-8.54%
2019/05/24	12	88.10	0	0.00	87.80	12	795	1.51%
2019/05/23	1	88.50	70	88.40	87.60	-69	797	-8.65%
2019/05/22	0	0.00	40	92.74	91.70	-40	789	-5.07%
2019/05/21	1	92.80	0	0.00	92.60	1	791	0.13%
2019/05/20	1	92.00	1	91.80	91.80	0	799	0.00%
2019/05/17	13	96.63	13	94.49	94.30	0	800	0.00%
2019/05/14	6	93.50	0	0.00	93.80	6	817	0.73%
2019/05/13	2	96.05	0	0.00	96.00	2	813	0.25%
2019/05/09	6	102.00	25	103.14	101.00	-19	803	-2.36%
2019/05/07	25	105.00	0	0.00	104.00	25	801	3.12%
2019/05/06	6	104.50	0	0.00	103.50	6	803	0.75%
2019/05/03	6	106.00	0	0.00	107.00	6	802	0.75%
2019/04/24	0	0.00	24	108.65	108.00	-24	822	-2.92%
2019/04/23	24	109.00	0	0.00	108.00	24	825	2.91%
2019/04/22	2	110.00	16	109.03	109.50	-14	824	-1.70%
2019/04/19	14	107.00	0	0.00	107.00	14	823	1.70%
2019/04/18	6	107.00	0	0.00	107.00	6	822	0.73%
2019/04/17	9	110.00	9	108.11	108.00	0	832	0.00%
2019/03/29	0	0.00	15	107.50	107.50	-15	760	-1.97%
2019/03/28	0	0.00	5	106.50	106.50	-5	758	-0.66%
2019/03/27	20	106.50	0	0.00	106.00	20	757	2.64%
2019/03/26	2	107.00	0	0.00	107.50	2	746	0.27%
2019/03/25	6	109.00	130	108.73	108.00	-124	742	-16.71%	大賣/鉅額交易
2019/03/22	0	0.00	1	113.50	111.50	-1	734	-0.14%
2019/03/21	0	0.00	30	112.15	113.00	-30	733	-4.09%
2019/03/20	32	110.34	1	111.50	111.50	31	747	4.15%
2019/03/19	0	0.00	15	111.67	112.50	-15	740	-2.03%
2019/03/18	6	111.00	41	113.48	112.00	-35	738	-4.74%
2019/03/14	6	113.00	0	0.00	113.50	6	735	0.82%
2019/03/13	6	115.00	1	114.50	114.50	5	730	0.68%
2019/03/11	1	116.00	0	0.00	116.00	1	722	0.14%
2019/03/07	6	115.75	1	116.50	116.50	5	708	0.71%
2019/03/06	0	0.00	1	113.00	114.00	-1	648	-0.15%
2019/03/05	30	110.80	19	111.39	108.00	11	603	1.82%
2019/03/04	0	0.00	10	108.00	108.50	-10	544	-1.84%
2019/02/27	6	103.00	0	0.00	104.00	6	525	1.14%
2019/02/25	0	0.00	1	104.50	103.50	-1	529	-0.19%
2019/02/20	0	0.00	5	106.00	105.50	-5	523	-0.96%
2019/02/19	11	105.45	0	0.00	105.00	11	521	2.11%
2019/02/15	18	108.56	17	105.47	105.50	1	504	0.20%
2019/02/13	0	0.00	26	103.69	103.00	-26	484	-5.37%
2019/02/12	26	104.19	0	0.00	103.00	26	483	5.38%
2019/01/30	10	104.50	0	0.00	105.50	10	497	2.01%
2019/01/28	0	0.00	1	104.50	105.50	-1	534	-0.19%
2019/01/23	10	105.00	10	105.25	104.00	0	586	0.00%
2019/01/11	0	0.00	20	110.00	110.50	-20	603	-3.31%
2019/01/10	0.4	111.00	0	0.00	112.00	0.4	602	0.07%
2019/01/09	20	113.93	0	0.00	113.00	20	605	3.30%
2019/01/08	20	117.25	20	116.50	117.50	0	598	0.00%
2019/01/04	1	110.00	1	114.00	114.00	0	610	0.00%
2019/01/03	3	111.00	3	111.00	110.00	0	622	0.00%
2018/12/28	3	114.50	3	113.67	113.00	0	634	0.00%
2018/12/18	0	0.00	3	114.83	115.00	-3	707	-0.42%
2018/12/13	5	120.50	5	120.00	118.00	0	712	0.00%
2018/12/11	0	0.00	2	114.50	115.00	-2	697	-0.29%
2018/12/07	1	112.00	0	0.00	115.00	1	707	0.14%
2018/12/05	0	0.00	1	112.00	112.00	-1	699	-0.14%
2018/11/30	0	0.00	17	110.00	110.00	-17	688	-2.47%
2018/11/29	0	0.00	1	106.50	107.00	-1	675	-0.15%
2018/11/26	1	101.00	0	0.00	103.00	1	673	0.15%
2018/11/22	25	104.46	5	103.50	102.50	20	675	2.96%
2018/11/13	4	102.00	0	0.00	105.00	4	674	0.59%
2018/11/08	0	0.00	1	105.50	107.00	-1	691	-0.14%
2018/11/07	0	0.00	1	105.50	105.00	-1	696	-0.14%
2018/11/06	2	103.25	2	103.50	102.00	0	703	0.00%
2018/11/05	0	0.00	8	98.49	98.70	-8	676	-1.18%
2018/11/02	0	0.00	1	102.50	102.00	-1	673	-0.15%
2018/11/01	1	99.50	0	0.00	100.50	1	664	0.15%
2018/10/31	1	103.50	0	0.00	104.50	1	672	0.15%
2018/10/30	1	108.00	0	0.00	103.50	1	670	0.15%
2018/10/26	0	0.00	1	113.00	113.00	-1	713	-0.14%
2018/10/17	1.2	120.50	0	0.00	120.50	1.2	751	0.16%
2018/10/15	0	0.00	1	122.00	121.00	-1	768	-0.13%
2018/10/11	1	116.50	0	0.00	114.50	1	817	0.12%
2018/10/05	21	132.29	1	132.00	130.50	20	977	2.05%
2018/10/04	13	133.46	14	133.86	132.00	-1	977	-0.10%
2018/09/28	0	0.00	1	129.00	129.00	-1	988	-0.10%
2018/09/27	0	0.00	5	126.50	126.00	-5	1,000	-0.50%
2018/09/25	1	123.00	0	0.00	125.00	1	1,019	0.10%
2018/09/18	1	125.00	0	0.00	126.00	1	1,047	0.10%
2018/09/17	0	0.00	2	129.50	127.00	-2	1,065	-0.19%
2018/09/13	107	128.83	18	129.00	129.50	89	1,186	7.50%	大買/
2018/09/12	0	0.00	1	123.00	123.00	-1	1,184	-0.08%
2018/09/11	0	0.00	0.4	126.00	123.50	-0.4	1,200	-0.03%
2018/09/07	7	129.64	0	0.00	125.50	7	1,224	0.57%
2018/09/06	3	130.83	1	131.50	130.00	2	1,238	0.16%
2018/09/05	6	131.42	0	0.00	131.00	6	1,245	0.48%
2018/09/04	4	132.50	0	0.00	133.00	4	1,257	0.32%
2018/09/03	4	133.00	0	0.00	131.50	4	1,283	0.31%
2018/08/29	0	0.00	4	133.00	133.50	-4	1,357	-0.29%
2018/08/28	8	132.56	0	0.00	133.00	8	1,409	0.57%
2018/08/23	0	0.00	0.7	135.00	136.50	-0.7	1,528	-0.05%
2018/08/22	0	0.00	49	135.09	134.50	-49	1,532	-3.20%
2018/08/21	0	0.00	3	134.67	135.50	-3	1,534	-0.20%
2018/08/20	1	135.00	14	134.07	133.50	-13	1,530	-0.85%
2018/08/14	1	134.00	133	132.55	136.00	-132	1,517	-8.70%	大賣/鉅額交易
2018/08/13	11	133.00	284	131.72	132.50	-273	1,507	-18.10%	大賣/鉅額交易
2018/08/10	1	139.50	0	0.00	138.50	1	1,486	0.07%
2018/08/09	4	140.75	2	141.50	140.50	2	1,483	0.13%
2018/08/08	0	0.00	1	142.50	142.50	-1	1,484	-0.07%
2018/08/07	0	0.00	5	145.10	143.50	-5	1,500	-0.33%
2018/08/06	0	0.00	21	140.43	142.50	-21	1,475	-1.42%
2018/08/03	23	141.50	1	141.50	142.00	22	1,467	1.50%
2018/08/02	11	145.27	29	144.50	141.50	-18	1,460	-1.23%
2018/08/01	17	141.50	6	141.33	140.50	11	1,418	0.78%
2018/07/31	3	137.33	9	138.17	138.50	-6	1,412	-0.42%
2018/07/30	9	136.06	0	0.00	135.00	9	1,408	0.64%
2018/07/27	4	138.63	4	139.00	138.50	0	1,413	0.00%
2018/07/26	2	139.50	3	139.83	140.00	-1	1,433	-0.07%
2018/07/25	1	136.50	2	137.00	137.50	-1	1,421	-0.07%
2018/07/23	1	135.00	0	0.00	131.50	1	1,406	0.07%
2018/07/20	5	136.80	0	0.00	137.00	5	1,400	0.36%
2018/07/19	7	141.14	7.8	138.55	138.00	-0.8	1,395	-0.06%
2018/07/18	11	146.77	10	146.60	141.50	1	1,386	0.07%
2018/07/17	8	147.56	3	145.67	145.50	5	1,345	0.37%
2018/07/16	9	147.06	3	148.17	146.50	6	1,328	0.45%
2018/07/13	12	150.38	10	150.60	151.00	2	1,315	0.15%
2018/07/12	1	142.00	6	142.00	142.00	-5	1,184	-0.42%
2018/07/11	8	130.81	3	129.50	129.50	5	1,167	0.43%
2018/07/10	1	130.00	1	132.00	132.00	0	1,166	0.00%
2018/07/09	12	133.25	11	133.95	132.00	1	1,172	0.09%
2018/07/06	7	125.21	2	126.00	128.00	5	1,165	0.43%
2018/07/05	10	131.85	3	128.00	128.00	7	1,159	0.60%
2018/07/03	2	136.75	0	0.00	135.50	2	1,174	0.17%
2018/07/02	6	145.00	6	143.50	139.50	0	1,169	0.00%
2018/06/27	3	146.17	1	143.50	143.50	2	1,187	0.17%
2018/06/26	3	146.33	0	0.00	145.00	3	1,198	0.25%
2018/06/22	0	0.00	4	150.38	150.00	-4	1,131	-0.35%
2018/06/20	0	0.00	1	138.50	140.00	-1	1,075	-0.09%
2018/06/19	7	139.14	0	0.00	136.00	7	1,082	0.65%
2018/06/14	0	0.00	0.2	145.50	145.50	-0.2	1,055	-0.02%
2018/06/11	2	149.50	0.2	149.50	149.50	1.8	1,056	0.17%
2018/06/08	0	0.00	1	151.00	149.50	-1	1,036	-0.10%
2018/06/07	6	142.00	0	0.00	143.00	6	1,002	0.60%
2018/06/06	2	146.50	0	0.00	146.00	2	991	0.20%
2018/06/04	1	150.50	3	148.50	150.00	-2	938	-0.21%
2018/06/01	0	0.00	2	139.75	139.00	-2	877	-0.23%
2018/05/31	0	0.00	4	132.00	133.50	-4	843	-0.47%
2018/05/30	1	129.50	0	0.00	130.00	1	838	0.12%
2018/05/29	0	0.00	1	133.00	131.50	-1	830	-0.12%
2018/05/22	6	125.00	0	0.00	126.00	6	851	0.70%
2018/05/21	6	127.50	0	0.00	127.50	6	855	0.70%
2018/05/15	9	133.28	0	0.00	130.00	9	875	1.03%
2018/05/14	6	137.00	0	0.00	136.00	6	875	0.69%
2018/05/09	1	137.50	0	0.00	137.50	1	864	0.12%
2018/05/07	1	139.00	0	0.00	139.00	1	864	0.12%
2018/05/03	0	0.00	1	148.00	146.00	-1	865	-0.12%
2018/04/26	5	141.00	2	143.50	137.50	3	844	0.36%
2018/04/24	2	143.75	0	0.00	143.00	2	840	0.24%
2018/04/23	7	150.00	7	152.21	149.00	0	843	0.00%
2018/04/19	0	0.00	1	153.00	149.50	-1	887	-0.11%
2018/04/16	2	148.25	0	0.00	148.00	2	862	0.23%
2018/04/10	0	0.00	1	155.00	150.00	-1	862	-0.12%
2018/04/09	6	151.00	7	153.00	154.00	-1	855	-0.12%
2018/04/03	0	0.00	1	149.00	148.00	-1	832	-0.12%
2018/04/02	2	152.00	2	151.50	148.50	0	828	0.00%
2018/03/29	0	0.00	1	142.50	144.00	-1	788	-0.13%
2018/03/27	1	139.50	0	0.00	139.50	1	769	0.13%
2018/03/22	0	0.00	2	148.00	144.00	-2	754	-0.27%
2018/03/20	6	143.50	6	143.50	141.50	0	731	0.00%
2018/03/16	3	140.00	0	0.00	144.50	3	731	0.41%
2018/03/13	0	0.00	1	136.50	136.00	-1	785	-0.13%
2018/03/07	17	133.71	18	135.06	132.50	-1	779	-0.13%
2018/03/05	0	0.00	1	130.00	128.50	-1	770	-0.13%
2018/03/02	2	128.00	2	127.75	127.50	0	793	0.00%
2018/02/27	2	130.00	0	0.00	130.00	2	808	0.25%
2018/02/26	2	131.00	2	131.50	128.50	0	807	0.00%
2018/02/23	2	129.50	0	0.00	130.00	2	804	0.25%
2018/02/22	14	131.29	17	132.06	132.00	-3	799	-0.38%
2018/02/12	1	122.00	1	123.00	122.50	0	796	0.00%
2018/02/09	1	122.50	0	0.00	123.50	1	788	0.13%
2018/02/08	1	129.50	0	0.00	129.50	1	777	0.13%
2018/02/07	0	0.00	1	134.00	130.50	-1	775	-0.13%
2018/02/06	3	132.67	0	0.00	129.00	3	780	0.38%
2018/02/02	3	146.00	0	0.00	145.50	3	776	0.39%
2018/01/31	1	146.00	12	146.00	147.00	-11	790	-1.39%
2018/01/30	10	148.95	0	0.00	147.50	10	788	1.27%
2018/01/26	17	152.44	15	152.40	151.00	2	790	0.25%
2018/01/25	10	150.00	0	0.00	150.00	10	794	1.26%
2018/01/22	2	149.50	0	0.00	149.50	2	813	0.25%
2018/01/19	0	0.00	9	152.50	152.00	-9	828	-1.09%
2018/01/18	10	152.05	0	0.00	151.50	10	844	1.18%
2018/01/17	1	151.50	0	0.00	151.00	1	886	0.11%
2018/01/16	3	157.17	4	158.25	154.50	-1	949	-0.11%
2018/01/15	25	149.20	25	150.24	151.00	0	908	0.00%
2018/01/11	1	148.50	0	0.00	145.50	1	904	0.11%
2018/01/09	2	148.25	0	0.00	148.00	2	898	0.22%
2018/01/08	8	151.50	8	151.50	152.50	0	892	0.00%