博智 (8155)-宏遠券商分點個股進出

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

博智

(8155)

可現股當沖

股價
158.0
漲跌
▲2.5
漲幅
+1.61%
成交量
4,679張
產業
上櫃電子零組件類股
437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

博智 (8155)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
2024/04/17	25	160.40	10	159.00	158.00	15	1,062	1.41%
2024/04/16	1	155.00	24	157.50	155.50	-23	1,006	-2.28%
2024/04/15	3	159.00	10	162.50	157.50	-7	970	-0.72%
2024/04/12	11	158.00	1	158.00	158.00	10	927	1.08%
2024/04/11	0	0.00	31	165.40	160.00	-31	907	-3.42%
2024/04/09	0	0.00	26	154.00	157.00	-26	830	-3.13%
2024/03/28	15	144.00	0	0.00	143.00	15	762	1.97%
2024/03/27	1	146.00	0	0.00	144.00	1	760	0.13%
2024/03/19	0	0.00	1	133.50	143.00	-1	725	-0.14%
2024/03/18	10	129.00	0	0.00	130.00	10	718	1.39%
2024/03/15	0	0.00	70	132.13	133.00	-70	739	-9.46%
2024/03/14	4	133.00	0	0.00	132.50	4	764	0.52%
2024/03/12	4	137.00	9	137.00	136.00	-5	1,024	-0.49%
2024/03/11	0	0.00	1	139.00	138.00	-1	1,053	-0.09%
2024/03/08	5	140.60	0	0.00	137.00	5	1,092	0.46%
2024/03/07	4	142.50	0	0.00	142.50	4	1,154	0.35%
2024/03/05	0	0.00	2	147.50	145.50	-2	1,261	-0.16%
2024/02/26	1	145.00	0	0.00	145.00	1	1,290	0.08%
2024/02/22	1	145.00	0	0.00	146.50	1	1,284	0.08%
2024/02/21	1	147.50	0	0.00	146.50	1	1,282	0.08%
2024/02/16	0	0.00	2	152.00	153.50	-2	1,285	-0.16%
2024/02/15	1	143.00	0	0.00	143.50	1	1,250	0.08%
2024/01/31	0	0.00	1	151.00	149.00	-1	1,258	-0.08%
2024/01/30	0	0.00	21	147.95	149.00	-21	1,253	-1.67%
2024/01/29	4	145.50	0	0.00	146.50	4	1,246	0.32%
2024/01/25	3	146.00	0	0.00	146.00	3	1,244	0.24%
2024/01/23	1	151.00	4	153.00	150.00	-3	1,233	-0.24%
2024/01/22	0	0.00	30	158.23	155.00	-30	1,216	-2.47%
2024/01/19	3	155.50	4	154.00	155.50	-1	1,181	-0.08%
2024/01/18	1	152.00	1	150.50	148.50	0	1,171	0.00%
2024/01/16	150	158.48	3	160.50	157.50	147	1,167	12.59%	大買/鉅額交易
2024/01/15	1	152.00	3	157.00	156.00	-2	1,165	-0.17%
2024/01/11	3	156.00	0	0.00	155.00	3	1,175	0.26%
2024/01/10	0	0.00	1	154.50	153.50	-1	1,182	-0.08%
2024/01/05	1	150.00	0	0.00	149.50	1	1,187	0.08%
2024/01/04	5	149.10	0	0.00	149.00	5	1,199	0.42%
2023/12/28	3	152.17	10	150.50	154.50	-7	1,254	-0.56%
2023/12/22	12	156.50	0	0.00	156.00	12	1,310	0.92%
2023/12/21	16	160.34	0	0.00	160.50	16	1,316	1.21%
2023/12/18	0	0.00	2	159.00	158.00	-2	1,347	-0.15%
2023/12/15	0	0.00	1	166.00	162.50	-1	1,369	-0.07%
2023/12/13	25	165.06	6	166.33	166.50	19	1,461	1.30%
2023/12/12	0	0.00	3	165.83	165.50	-3	1,518	-0.20%
2023/12/11	1	161.50	0	0.00	161.00	1	1,577	0.06%
2023/12/08	18	167.03	10	163.50	161.50	8	1,628	0.49%
2023/12/07	4	162.63	110	163.95	164.00	-106	1,578	-6.72%	大賣/鉅額交易
2023/12/06	15	153.50	70	155.71	156.00	-55	1,448	-3.80%
2023/12/05	1	158.50	0	0.00	153.00	1	1,415	0.07%
2023/12/04	0	0.00	10	158.50	157.50	-10	1,386	-0.72%
2023/12/01	5	150.50	5	156.00	151.00	0	1,327	0.00%
2023/11/30	15	151.17	1	150.00	150.50	14	1,300	1.08%
2023/11/29	0	0.00	2	145.25	144.50	-2	1,287	-0.16%
2023/11/27	1	132.50	0	0.00	131.50	1	1,276	0.08%
2023/11/17	0	0.00	3	135.00	135.00	-3	1,301	-0.23%
2023/11/16	1	132.50	0	0.00	130.50	1	1,299	0.08%
2023/11/15	0	0.00	1	135.00	133.50	-1	1,299	-0.08%
2023/11/13	1	133.50	0	0.00	132.50	1	1,350	0.07%
2023/11/10	2	134.50	0	0.00	134.00	2	1,358	0.15%
2023/11/09	0	0.00	1	136.00	136.50	-1	1,362	-0.07%
2023/11/07	1	132.00	0	0.00	133.00	1	1,392	0.07%
2023/11/06	1	131.50	0	0.00	131.50	1	1,480	0.07%
2023/10/27	0	0.00	4	128.00	125.50	-4	1,712	-0.23%
2023/10/26	0	0.00	21	128.07	126.50	-21	1,760	-1.19%
2023/10/25	0	0.00	73	131.52	131.00	-73	1,791	-4.07%
2023/10/19	1	131.00	0	0.00	132.00	1	1,949	0.05%
2023/10/12	1	139.50	0	0.00	141.00	1	2,347	0.04%
2023/10/06	42	143.02	0	0.00	142.50	42	2,742	1.53%
2023/10/05	1	152.50	0	0.00	150.00	1	2,819	0.04%
2023/10/03	0	0.00	1	156.50	154.50	-1	2,904	-0.03%
2023/10/02	1	158.00	0	0.00	156.50	1	2,899	0.03%
2023/09/25	0	0.00	9	157.22	156.50	-9	2,898	-0.31%
2023/09/22	3	148.00	0	0.00	152.00	3	2,872	0.10%
2023/09/21	4	150.50	0	0.00	150.00	4	2,870	0.14%
2023/09/19	0	0.00	15	160.00	154.50	-15	2,847	-0.53%
2023/09/18	27	158.72	25	158.48	158.50	2	2,789	0.07%
2023/09/15	18	156.31	3	156.50	156.50	15	2,726	0.55%
2023/09/14	20	153.43	20	154.03	154.50	0	2,672	0.00%
2023/09/13	328	147.58	2	148.25	148.50	326	2,593	12.57%	大買/鉅額交易
2023/09/11	1	143.50	0	0.00	143.00	1	2,525	0.04%
2023/09/04	0	0.00	2	144.00	146.00	-2	2,561	-0.08%
2023/08/31	0	0.00	1	138.00	137.50	-1	2,595	-0.04%
2023/08/30	0	0.00	3	135.00	135.00	-3	2,636	-0.11%
2023/08/29	1	132.50	0	0.00	131.50	1	2,657	0.04%
2023/08/25	1	137.50	0	0.00	137.50	1	2,681	0.04%
2023/08/24	1	138.50	1	139.50	139.00	0	2,724	0.00%
2023/08/23	1	139.00	1	140.00	138.50	0	2,745	0.00%
2023/08/22	0	0.00	1	142.50	138.00	-1	2,797	-0.04%
2023/08/17	1	143.50	0	0.00	145.50	1	2,880	0.03%
2023/08/16	1	137.50	0	0.00	139.50	1	2,871	0.03%
2023/08/10	1	148.50	50	144.23	140.50	-49	2,893	-1.69%
2023/08/09	1	146.50	17	154.47	155.00	-16	2,820	-0.57%
2023/08/08	2	150.75	210	148.03	151.00	-208	2,758	-7.54%	大賣/鉅額交易
2023/08/07	15	154.00	0	0.00	154.00	15	2,715	0.55%
2023/08/04	4	145.75	0	0.00	144.50	4	2,672	0.15%
2023/08/02	0	0.00	47	148.63	146.00	-47	2,662	-1.77%
2023/07/28	0	0.00	142.1	154.64	154.50	-142.1	2,620	-5.42%	大賣/鉅額交易
2023/07/27	1	164.00	0	0.00	158.50	1	2,610	0.04%
2023/07/26	3	170.50	0	0.00	171.00	3	2,591	0.12%
2023/07/25	0	0.00	215	174.84	171.50	-215	2,591	-8.29%	大賣/鉅額交易
2023/07/24	16	176.16	1	180.00	176.00	15	2,559	0.59%
2023/07/21	0.1	179.50	77	177.40	179.00	-77	2,546	-3.02%
2023/07/20	5	181.00	121	179.84	178.00	-116	2,542	-4.56%	大賣/鉅額交易
2023/07/19	0	0.00	1	187.00	180.00	-1	2,490	-0.04%
2023/07/18	2	182.75	0	0.00	183.00	2	2,465	0.08%
2023/07/17	0	0.00	20	180.23	175.00	-20	2,353	-0.85%
2023/07/14	0	185.00	1.5	186.50	186.50	-1.5	2,360	-0.06%
2023/07/13	11	175.77	4	179.88	180.50	7	2,367	0.30%
2023/07/12	0	0.00	6	163.58	172.00	-6	2,106	-0.28%
2023/07/11	6	153.00	17	150.71	156.50	-11	2,044	-0.54%
2023/07/10	71	145.56	12	147.46	146.00	59	1,985	2.97%
2023/07/06	10	144.00	1	146.00	143.50	9	2,076	0.43%
2023/07/05	0	0.00	1	142.50	146.00	-1	2,066	-0.05%
2023/07/04	1	143.50	0	0.00	143.00	1	2,058	0.05%
2023/07/03	0	0.00	10	142.00	141.50	-10	2,041	-0.49%
2023/06/27	2	139.25	2	136.50	137.50	0	2,126	0.00%
2023/06/20	2	135.50	29	135.24	137.00	-27	2,290	-1.18%
2023/06/19	3	140.17	1	141.50	140.00	2	2,360	0.08%
2023/06/16	10	141.50	1	144.00	139.00	9	2,354	0.38%
2023/06/15	3	143.00	0	0.00	143.50	3	2,336	0.13%
2023/06/14	13	144.04	0	0.00	145.00	13	2,343	0.55%
2023/06/13	1	147.00	0	0.00	147.00	1	2,345	0.04%
2023/06/12	4	147.63	1	148.00	146.50	3	2,340	0.13%
2023/06/09	10	154.50	11	154.82	156.00	-1	2,323	-0.04%
2023/06/08	1	150.00	0	0.00	151.00	1	2,323	0.04%
2023/06/07	2	156.00	5	155.20	156.00	-3	2,360	-0.13%
2023/06/06	2	150.50	20	154.03	152.50	-18	2,422	-0.74%
2023/06/05	31	149.45	16	148.75	151.00	15	2,366	0.63%
2023/06/02	11	144.59	20	147.00	144.50	-9	2,324	-0.39%
2023/06/01	20	143.25	0	0.00	143.00	20	2,308	0.87%
2023/05/31	0	0.00	10	149.50	147.00	-10	2,296	-0.44%
2023/05/30	11	146.82	200	146.46	146.50	-189	2,280	-8.29%	大賣/鉅額交易
2023/05/29	10	152.50	0	0.00	152.50	10	2,243	0.45%
2023/05/26	4	156.50	5	161.80	155.50	-1	2,234	-0.05%
2023/05/25	1	161.50	22	157.13	163.00	-21	2,200	-0.96%
2023/05/23	1	148.50	2	146.00	149.50	-1	2,119	-0.05%
2023/05/22	69	141.12	0	0.00	143.50	69	2,099	3.29%
2023/05/19	3	138.33	8	138.31	138.00	-5	2,097	-0.24%
2023/05/17	2	128.50	2	129.50	131.50	0	2,071	0.00%
2023/05/16	2	132.00	2	132.50	131.00	0	2,058	0.00%
2023/05/15	1	132.00	16	132.34	134.00	-15	2,090	-0.72%
2023/05/12	0	0.00	30	138.03	141.00	-30	2,099	-1.43%
2023/05/11	1	141.50	0	0.00	139.00	1	2,094	0.05%
2023/05/05	36	152.10	0	0.00	148.00	36	2,112	1.70%
2023/05/04	20	155.75	21	159.62	153.50	-1	2,104	-0.05%
2023/05/03	30	155.67	20	159.00	156.00	10	2,090	0.48%
2023/05/02	50	158.43	0	0.00	156.50	50	2,086	2.40%
2023/04/28	71	156.92	0	0.00	156.00	71	2,094	3.39%
2023/04/27	6	153.50	0	0.00	149.50	6	2,118	0.28%
2023/04/26	14	148.82	0	0.00	148.00	14	2,129	0.66%
2023/04/25	0	0.00	1	143.00	143.00	-1	2,105	-0.05%
2023/04/24	104	152.87	0	0.00	153.00	104	2,061	5.04%	大買/鉅額交易
2023/04/21	94	156.86	0	0.00	150.50	94	2,050	4.58%
2023/04/20	132	158.25	1	160.00	157.00	131	1,998	6.56%	大買/鉅額交易
2023/04/19	136	162.24	2	163.50	160.00	134	1,961	6.83%	大買/鉅額交易
2023/04/18	189	157.23	4	155.50	157.00	185	1,887	9.80%	大買/鉅額交易
2023/04/17	0	0.00	3	151.50	151.50	-3	1,744	-0.17%
2023/04/13	5	134.80	0	0.00	134.50	5	1,686	0.30%
2023/04/12	0	0.00	1	138.00	139.00	-1	1,660	-0.06%
2023/04/11	13	136.19	14	135.96	135.50	-1	1,623	-0.06%
2023/04/10	39	130.47	0.2	129.00	129.00	38.8	1,565	2.48%
2023/04/06	0.2	129.75	0	0.00	129.00	0.2	1,561	0.01%
2023/03/31	1	132.00	1	131.50	132.00	0	1,554	0.00%
2023/03/27	3	129.83	9	132.50	131.00	-6	1,479	-0.41%
2023/03/24	64	134.95	58	132.19	131.50	6	1,438	0.42%
2023/03/23	43	129.70	45	130.77	131.50	-2	1,372	-0.15%
2023/03/22	7	130.07	7	128.50	130.50	0	1,313	0.00%
2023/03/21	2	119.00	2	118.50	119.00	0	1,224	0.00%
2023/03/20	0	0.00	2	118.75	118.50	-2	1,226	-0.16%
2023/03/17	1	115.00	0	0.00	118.00	1	1,234	0.08%
2023/03/16	3	116.33	2	118.00	114.00	1	1,231	0.08%
2023/03/15	1	119.50	0	0.00	118.50	1	1,256	0.08%
2023/03/14	1	120.00	0	0.00	119.50	1	1,272	0.08%
2023/03/13	0	0.00	1	122.50	122.50	-1	1,297	-0.08%
2023/03/10	3	126.83	6	128.25	122.50	-3	1,293	-0.23%
2023/03/09	14	128.96	11	130.55	134.50	3	1,273	0.24%
2023/02/24	2	122.00	0	0.00	123.50	2	1,526	0.13%
2023/02/23	3	123.00	0	0.00	123.00	3	1,526	0.20%
2023/02/17	2	120.00	0	0.00	122.00	2	1,634	0.12%
2023/02/13	0	0.00	1	123.50	120.50	-1	1,619	-0.06%
2023/02/10	1	122.50	0	0.00	122.50	1	1,581	0.06%
2023/02/08	0	0.00	1	121.00	119.50	-1	1,567	-0.06%
2023/02/07	0	0.00	1	120.00	121.50	-1	1,562	-0.06%
2023/02/06	1	116.00	0	0.00	116.00	1	1,567	0.06%
2023/02/02	0	0.00	1	121.00	121.00	-1	1,559	-0.06%
2023/02/01	1	121.50	0	0.00	121.00	1	1,544	0.06%
2023/01/30	1	120.00	2	120.00	118.00	-1	1,511	-0.07%
2023/01/17	1	112.00	5	117.40	118.00	-4	1,485	-0.27%
2023/01/16	3	111.83	4	113.13	113.00	-1	1,424	-0.07%
2023/01/12	1	108.50	0	0.00	106.00	1	1,381	0.07%
2023/01/09	1	112.00	1	111.50	112.50	0	1,384	0.00%
2023/01/06	0	0.00	1	108.50	111.00	-1	1,383	-0.07%
2023/01/05	1	106.50	0	0.00	107.00	1	1,382	0.07%
2022/12/23	1	107.50	1	108.50	108.00	0	1,399	0.00%
2022/12/21	1	110.50	0	0.00	110.50	1	1,429	0.07%
2022/12/20	1	112.00	1	114.50	109.00	0	1,429	0.00%
2022/12/14	1	115.00	0	0.00	115.00	1	1,392	0.07%
2022/12/13	1	112.00	0	0.00	112.00	1	1,385	0.07%
2022/12/07	1	115.50	0	0.00	115.50	1	1,344	0.07%
2022/12/05	4	126.25	5	126.30	125.00	-1	1,285	-0.08%
2022/12/02	1	121.50	0	0.00	122.50	1	1,245	0.08%
2022/11/29	0	0.00	1	119.50	119.50	-1	1,181	-0.08%
2022/11/28	2	119.75	9	121.28	120.50	-7	1,131	-0.62%
2022/11/25	9	117.83	2	118.00	118.00	7	1,054	0.66%
2022/11/24	0	0.00	9	115.00	116.00	-9	989	-0.91%
2022/11/18	2	111.00	0	0.00	109.50	2	852	0.23%
2022/11/16	5	103.00	0	0.00	102.00	5	761	0.66%
2022/11/07	1	95.90	1	95.70	95.30	0	895	0.00%
2022/11/04	0	0.00	5	95.30	96.70	-5	934	-0.54%
2022/11/02	5	95.70	0	0.00	95.20	5	969	0.52%
2022/11/01	1	92.30	1	92.40	92.60	0	962	0.00%
2022/10/17	1	85.30	5	84.00	86.80	-4	1,170	-0.34%
2022/10/14	5	88.42	0	0.00	88.80	5	1,204	0.42%
2022/10/12	1	89.20	0	0.00	89.00	1	1,235	0.08%
2022/10/06	1	97.60	0	0.00	97.10	1	1,261	0.08%
2022/09/26	0	0.00	1	101.50	98.50	-1	1,257	-0.08%
2022/09/15	1	113.00	0	0.00	110.00	1	1,346	0.07%
2022/09/05	1	111.50	0	0.00	110.00	1	1,572	0.06%
2022/09/02	1	122.00	1	124.00	121.50	0	1,551	0.00%
2022/08/29	1	122.50	0	0.00	122.00	1	1,559	0.06%
2022/08/26	1	128.00	0	0.00	129.00	1	1,545	0.06%
2022/08/25	1	128.00	1	129.00	128.00	0	1,537	0.00%
2022/08/24	1	127.00	1	130.00	126.00	0	1,533	0.00%
2022/08/23	1	127.00	0	0.00	127.50	1	1,527	0.07%
2022/08/22	1	126.50	0	0.00	126.00	1	1,527	0.07%
2022/08/18	1	131.50	0	0.00	131.00	1	1,497	0.07%
2022/08/17	1	126.50	0	0.00	127.50	1	1,448	0.07%
2022/08/15	0	0.00	2	120.00	123.50	-2	1,434	-0.14%
2022/08/12	0	0.00	1	119.00	120.50	-1	1,412	-0.07%
2022/08/11	3	117.50	0	0.00	114.00	3	1,404	0.21%
2022/08/04	0	0.00	2	97.70	101.00	-2	1,422	-0.14%
2022/08/01	2	109.00	0	0.00	108.50	2	1,525	0.13%
2022/07/18	0	0.00	2	126.50	130.50	-2	1,471	-0.14%
2022/06/22	4	118.00	4	119.50	119.50	0	2,158	0.00%
2022/06/21	9	126.83	7	125.93	130.50	2	2,248	0.09%
2022/06/20	0	0.00	2	137.00	130.00	-2	2,358	-0.08%
2022/06/16	1	146.50	1	147.50	143.50	0	2,537	0.00%
2022/06/15	0	0.00	1	146.00	145.00	-1	2,660	-0.04%
2022/06/10	0	0.00	1	149.00	151.00	-1	2,810	-0.04%
2022/06/09	1	154.00	0	0.00	154.00	1	2,874	0.03%
2022/05/23	1	163.50	0	0.00	162.00	1	3,314	0.03%
2022/05/20	1	169.00	1	170.00	167.00	0	3,354	0.00%
2022/05/19	1	164.00	1	168.00	170.00	0	3,425	0.00%
2022/05/18	0	0.00	1	170.50	169.50	-1	3,407	-0.03%
2022/05/17	1	167.00	3	167.67	166.00	-2	3,396	-0.06%
2022/05/16	1	171.00	0	0.00	165.00	1	3,456	0.03%
2022/05/13	3	167.17	3	166.17	166.50	0	3,463	0.00%
2022/05/12	0	0.00	1	159.00	158.00	-1	3,466	-0.03%
2022/05/11	3	166.17	1	168.50	167.00	2	3,482	0.06%
2022/05/10	0	0.00	1	155.00	161.50	-1	3,470	-0.03%
2022/05/09	5	154.20	4	154.00	153.00	1	3,472	0.03%
2022/05/06	1	154.00	0	0.00	152.50	1	3,523	0.03%
2022/04/25	0	0.00	40	146.25	144.50	-40	4,314	-0.93%
2022/04/20	2	160.50	15	158.53	159.50	-13	4,481	-0.29%
2022/04/19	1	166.00	16	166.28	163.50	-15	4,542	-0.33%
2022/04/18	0	0.00	20	167.25	166.00	-20	4,554	-0.44%
2022/04/15	1	177.00	1	181.50	177.00	0	4,571	0.00%
2022/04/14	1	185.00	0	0.00	180.00	1	4,600	0.02%
2022/04/08	6	178.75	7	179.57	175.50	-1	4,731	-0.02%
2022/04/07	0	0.00	2	188.50	186.00	-2	4,677	-0.04%
2022/04/06	2	193.00	4	191.50	191.00	-2	4,699	-0.04%
2022/04/01	1	196.00	1	197.50	196.00	0	4,755	0.00%
2022/03/31	6	205.33	5	203.00	198.50	1	4,795	0.02%
2022/03/30	10	204.45	11	205.27	203.00	-1	4,849	-0.02%
2022/03/29	13	207.23	2	207.50	207.00	11	4,937	0.22%
2022/03/28	17	202.32	6	207.58	213.00	11	4,906	0.22%
2022/03/25	68	203.99	69	206.78	200.00	-1	4,822	-0.02%
2022/03/24	25	198.34	24	199.19	198.00	1	4,644	0.02%
2022/03/23	16	194.31	17	191.88	196.00	-1	4,522	-0.02%
2022/03/22	3	181.00	13	184.96	183.00	-10	4,351	-0.23%
2022/03/21	12	206.42	6	199.17	195.00	6	4,289	0.14%
2022/03/18	16	208.31	12	208.38	216.50	4	4,318	0.09%
2022/03/17	13	197.77	14	194.93	197.00	-1	4,205	-0.02%
2022/03/16	24	194.15	14	192.82	193.00	10	4,131	0.24%
2022/03/15	10	193.25	0	0.00	189.50	10	4,103	0.24%
2022/03/14	30	198.65	0	0.00	191.50	30	4,064	0.74%
2022/03/11	20	189.90	0	0.00	193.00	20	4,007	0.50%
2022/03/10	2	185.75	1	190.00	191.50	1	3,926	0.03%
2022/03/09	1	169.00	0	0.00	174.50	1	3,862	0.03%
2022/03/08	0	0.00	1	165.50	164.00	-1	3,845	-0.03%
2022/03/07	0	0.00	41	175.51	174.00	-41	3,841	-1.07%
2022/03/03	13	195.31	14	197.04	190.00	-1	3,826	-0.03%
2022/03/02	13	189.58	13	190.92	192.00	0	3,759	0.00%
2022/03/01	15	192.90	12	189.00	189.50	3	3,740	0.08%
2022/02/25	13	186.62	13	188.00	188.00	0	3,719	0.00%
2022/02/24	9	188.50	10	189.60	180.50	-1	3,665	-0.03%
2022/02/23	12	192.75	12	192.00	191.50	0	3,638	0.00%
2022/02/22	12	194.88	12	189.08	191.00	0	3,626	0.00%
2022/02/21	6	195.42	6	195.92	195.00	0	3,581	0.00%
2022/02/17	1	192.50	1	187.00	188.50	0	3,559	0.00%
2022/02/15	1	191.00	1	192.50	185.00	0	3,503	0.00%
2022/02/14	0	0.00	1	186.50	182.50	-1	3,466	-0.03%
2022/02/10	1	185.00	0	0.00	185.50	1	3,415	0.03%
2022/02/09	14	195.82	12	198.00	194.00	2	3,361	0.06%
2022/02/08	18	196.14	62	195.06	194.50	-44	3,297	-1.33%
2022/02/07	12	186.88	12	189.50	199.50	0	3,229	0.00%
2022/01/26	13	185.54	13	182.92	183.00	0	3,154	0.00%
2022/01/25	14	180.04	14	182.43	173.50	0	3,108	0.00%
2022/01/24	0	0.00	1	177.00	185.50	-1	3,151	-0.03%
2022/01/20	6	191.33	36	191.11	186.50	-30	2,993	-1.00%
2022/01/19	14	184.61	13	185.04	189.50	1	2,843	0.04%
2022/01/18	20	183.78	21	184.74	189.50	-1	2,771	-0.04%
2022/01/17	22	179.57	21	183.19	184.00	1	2,568	0.04%
2022/01/14	13	164.88	13	166.12	167.50	0	2,466	0.00%
2022/01/13	3	162.83	1	171.00	166.50	2	2,443	0.08%
2022/01/12	1	169.00	0	0.00	169.50	1	2,391	0.04%
2022/01/06	4	163.75	0	0.00	165.00	4	2,391	0.17%
2022/01/05	21	173.17	23	172.02	164.00	-2	2,363	-0.08%
2022/01/03	2	171.00	0	0.00	167.50	2	2,381	0.08%
2021/12/27	6	162.50	20	161.25	163.50	-14	2,335	-0.60%
2021/12/24	1	159.50	2	165.00	167.00	-1	2,303	-0.04%
2021/12/23	13	160.04	3.3	161.65	162.00	9.8	2,270	0.43%
2021/12/22	0	0.00	6	150.25	154.50	-6	2,178	-0.28%
2021/12/21	0	0.00	2	147.50	144.50	-2	2,218	-0.09%
2021/12/17	2.3	147.44	1	143.50	144.00	1.3	2,540	0.05%
2021/12/16	1	151.00	0	0.00	151.50	1	2,591	0.04%
2021/12/14	13	145.88	10	146.85	147.00	3	2,474	0.12%
2021/12/08	0	0.00	6	132.00	134.50	-6	2,335	-0.26%
2021/12/07	8	133.25	2	133.50	131.50	6	2,320	0.26%
2021/12/03	1	127.00	0	0.00	130.50	1	2,282	0.04%
2021/12/02	0	0.00	59	128.60	125.50	-59	2,274	-2.59%
2021/11/24	1	141.50	0	0.00	141.00	1	2,182	0.05%
2021/11/18	0	0.00	2	152.75	151.50	-2	2,148	-0.09%
2021/11/17	1	159.00	1	150.50	157.50	0	2,128	0.00%
2021/11/15	0	0.00	1	147.00	147.00	-1	2,049	-0.05%
2021/11/12	0	0.00	85	140.68	139.50	-85	2,021	-4.21%
2021/11/11	0	0.00	1	147.50	146.50	-1	2,003	-0.05%
2021/11/01	0	0.00	1	153.00	157.50	-1	1,901	-0.05%
2021/10/29	0	0.00	3	140.17	143.50	-3	1,821	-0.16%
2021/10/28	3	140.50	0	0.00	138.00	3	1,804	0.17%
2021/10/27	0	0.00	1	139.00	141.50	-1	1,799	-0.06%
2021/10/21	1	132.50	0	0.00	134.50	1	1,779	0.06%
2021/10/18	0	0.00	1	138.00	134.00	-1	1,848	-0.05%
2021/10/15	16	148.81	18	143.39	143.50	-2	1,803	-0.11%
2021/10/14	2	144.00	0	0.00	144.50	2	1,724	0.12%
2021/10/13	0	0.00	1	135.50	135.50	-1	1,673	-0.06%
2021/10/12	2	151.00	0	0.00	144.50	2	1,643	0.12%
2021/10/08	3	147.50	3	150.00	148.00	0	1,559	0.00%
2021/10/07	1	139.50	1	140.00	138.50	0	1,456	0.00%
2021/10/05	1	136.00	1	137.00	137.00	0	1,428	0.00%
2021/09/30	6	137.00	6	138.50	142.00	0	1,330	0.00%
2021/09/29	0	0.00	1	140.50	133.50	-1	1,276	-0.08%
2021/09/28	6	141.83	5	144.00	144.50	1	1,216	0.08%
2021/09/27	3	147.00	3	152.00	143.50	0	1,100	0.00%
2021/09/24	50	142.32	11	137.41	142.00	39	908	4.29%
2021/09/23	6	133.50	0	0.00	133.50	6	741	0.81%
2021/09/22	0	0.00	2	123.00	121.50	-2	675	-0.30%
2021/09/14	2	121.50	0	0.00	120.00	2	675	0.30%
2021/09/13	2	121.00	2	120.50	119.50	0	651	0.00%
2021/09/06	2	118.50	0	0.00	116.00	2	657	0.30%
2021/08/27	2	108.00	0	0.00	108.00	2	645	0.31%
2021/07/27	1	131.00	0	0.00	131.00	1	554	0.18%
2021/07/23	1	131.50	2	134.00	135.50	-1	494	-0.20%
2021/07/20	1	120.00	0	0.00	121.00	1	383	0.26%
2021/03/04	40	127.11	5	127.00	127.00	35	1,152	3.04%
2020/12/23	0	0.00	3	130.67	126.00	-3	1,084	-0.28%
2020/12/22	1	129.50	0	0.00	129.00	1	1,076	0.09%
2020/12/21	1	128.50	1	129.50	129.00	0	1,065	0.00%
2020/12/15	1	144.50	19	145.89	146.00	-18	802	-2.24%
2020/12/11	0	0.00	1	142.00	140.00	-1	708	-0.14%
2020/12/10	5	143.80	6	146.50	145.50	-1	683	-0.15%
2020/12/09	6	139.92	89	141.70	145.00	-83	634	-13.08%
2020/12/08	5	134.80	42	135.50	135.00	-37	570	-6.48%
2020/11/30	1	123.50	1	121.50	121.50	0	465	0.00%
2020/11/27	1	123.00	1	123.50	123.50	0	463	0.00%
2020/11/26	1	123.50	1	123.00	123.00	0	464	0.00%
2020/11/25	0	0.00	1	124.50	124.00	-1	464	-0.22%
2020/11/17	9	118.00	0	0.00	117.50	9	455	1.97%
2020/10/29	1	114.50	1	113.50	114.00	0	569	0.00%
2020/10/28	4	112.00	0	0.00	112.50	4	571	0.70%
2020/10/23	6	112.00	0	0.00	113.50	6	593	1.01%
2020/10/20	6	115.00	0	0.00	114.00	6	654	0.92%
2020/10/19	6	116.50	0	0.00	116.50	6	659	0.91%
2020/10/12	0	0.00	2	119.75	117.00	-2	706	-0.28%
2020/10/07	1	118.00	1	123.00	124.00	0	712	0.00%
2020/10/06	0	0.00	1	114.00	116.00	-1	704	-0.14%
2020/10/05	1	109.00	0	0.00	111.00	1	783	0.13%
2020/09/30	6	111.00	0	0.00	112.00	6	950	0.63%
2020/09/29	1	112.00	1	112.00	112.00	0	1,027	0.00%
2020/09/25	6	114.00	0	0.00	112.50	6	1,099	0.55%
2020/09/23	1	121.00	1	120.00	120.00	0	1,170	0.00%
2020/09/17	0	0.00	1	122.00	122.00	-1	1,207	-0.08%
2020/09/11	6	118.00	0	0.00	116.00	6	1,263	0.47%
2020/09/10	7	121.14	1	120.00	120.00	6	1,269	0.47%
2020/09/09	0	0.00	9	122.00	123.00	-9	1,279	-0.70%
2020/09/08	1	121.00	1	123.50	123.50	0	1,295	0.00%
2020/09/07	6	123.00	0	0.00	121.00	6	1,324	0.45%
2020/09/01	4	123.00	1	124.50	124.50	3	1,527	0.20%
2020/08/31	6	124.50	0	0.00	125.00	6	1,541	0.39%
2020/08/26	1	129.00	0	0.00	127.50	1	1,682	0.06%
2020/08/25	3	126.83	0	0.00	127.50	3	1,734	0.17%
2020/08/24	3	125.00	1	125.50	125.50	2	1,749	0.11%
2020/08/20	12	123.50	0	0.00	120.00	12	1,802	0.67%
2020/08/18	1	135.50	1	134.50	134.50	0	1,877	0.00%
2020/08/14	2	133.50	1	136.00	136.00	1	1,921	0.05%
2020/08/12	1	133.50	1	138.00	138.00	0	1,983	0.00%
2020/08/10	10	139.00	10	139.50	138.50	0	2,089	0.00%
2020/08/05	0	0.00	1	138.00	137.00	-1	2,160	-0.05%
2020/08/03	1	135.00	0	0.00	133.00	1	2,305	0.04%
2020/07/31	7	130.07	1	132.50	132.50	6	2,329	0.26%
2020/07/29	1	128.00	1	132.00	132.00	0	2,399	0.00%
2020/07/28	12	132.75	0	0.00	128.00	12	2,409	0.50%
2020/07/27	3	137.00	0	0.00	136.50	3	2,442	0.12%
2020/07/23	1	144.00	1	145.00	145.00	0	2,528	0.00%
2020/07/20	7	138.29	1	142.50	142.50	6	2,691	0.22%
2020/07/17	6	140.00	0	0.00	140.00	6	2,718	0.22%
2020/07/16	10	142.95	1	143.50	143.50	9	2,795	0.32%
2020/07/15	1	142.50	1	142.50	142.50	0	2,847	0.00%
2020/07/14	1	144.50	1	145.50	145.50	0	3,096	0.00%
2020/07/10	9	148.83	2	150.50	145.50	7	3,449	0.20%
2020/07/09	0	0.00	3	160.00	159.00	-3	3,402	-0.09%
2020/07/08	14	148.93	5	151.50	151.50	9	3,271	0.28%
2020/07/03	0	0.00	1	150.50	149.50	-1	3,353	-0.03%
2020/06/16	0	0.00	1	144.50	146.00	-1	3,961	-0.03%
2020/06/12	0	0.00	100	139.60	142.00	-100	4,094	-2.44%
2020/06/11	3	145.83	0	0.00	143.00	3	4,253	0.07%
2020/06/10	2	149.75	0	0.00	149.00	2	4,367	0.05%
2020/06/09	0	0.00	3	153.17	153.50	-3	4,443	-0.07%
2020/06/05	1	147.50	10	146.60	147.50	-9	4,511	-0.20%
2020/06/03	1	143.50	60	146.58	144.50	-59	4,741	-1.24%
2020/06/02	2	150.25	0	0.00	148.50	2	4,750	0.04%
2020/06/01	2	154.00	3	153.00	155.00	-1	4,775	-0.02%
2020/05/29	2	145.00	0	0.00	148.50	2	4,955	0.04%
2020/05/27	1	150.50	0	0.00	146.00	1	5,101	0.02%
2020/05/25	22	142.55	0	0.00	145.00	22	5,207	0.42%
2020/05/21	10	153.00	1	153.00	153.00	9	5,257	0.17%
2020/05/19	2	157.00	1	160.00	154.00	1	5,451	0.02%
2020/05/18	2	154.75	44	160.05	157.50	-42	5,536	-0.76%
2020/05/15	1	150.50	0	0.00	154.50	1	5,531	0.02%
2020/05/14	1	155.00	1	153.00	153.00	0	5,601	0.00%
2020/05/13	12	153.46	2	155.00	156.00	10	5,748	0.17%
2020/05/12	35	159.14	0	0.00	157.50	35	5,739	0.61%
2020/05/11	118	169.05	31	173.47	163.00	87	5,759	1.51%	大買/
2020/05/08	19	166.71	6	169.42	166.50	13	5,752	0.23%
2020/05/07	15	166.33	6	169.42	167.00	9	5,829	0.15%
2020/05/06	10	162.25	13	165.19	166.00	-3	5,817	-0.05%
2020/05/05	17	164.50	7	165.64	163.00	10	5,851	0.17%
2020/05/04	10	161.65	4	163.25	162.50	6	5,815	0.10%
2020/04/30	15	166.57	32	168.53	165.50	-17	5,801	-0.29%
2020/04/29	9	164.06	11	164.41	163.00	-2	5,745	-0.03%
2020/04/28	22	164.11	21	166.40	163.50	1	5,717	0.02%
2020/04/27	3	162.33	5	161.80	161.50	-2	5,652	-0.04%
2020/04/24	21	159.55	10	162.20	159.00	11	5,608	0.20%
2020/04/23	18	162.92	31	162.85	161.00	-13	5,565	-0.23%
2020/04/22	20	158.03	27	159.30	157.00	-7	5,468	-0.13%
2020/04/21	28	158.43	31	160.45	155.00	-3	5,450	-0.06%
2020/04/20	25	158.64	8	160.69	156.50	17	5,365	0.32%
2020/04/17	45	172.06	78	175.28	161.00	-33	5,311	-0.62%
2020/04/16	84	169.21	24	166.67	173.50	60	5,054	1.19%
2020/04/15	1	152.50	3	155.50	158.00	-2	4,786	-0.04%
2020/04/14	0	0.00	2	152.75	153.00	-2	4,669	-0.04%
2020/04/13	0	0.00	3	149.00	149.00	-3	4,642	-0.06%
2020/04/10	1	150.50	0	0.00	151.00	1	4,609	0.02%
2020/04/09	8	153.63	47	154.66	152.00	-39	4,552	-0.86%
2020/04/08	47	158.02	4	156.88	158.50	43	4,496	0.96%
2020/04/07	2	155.00	2	157.00	152.50	0	4,434	0.00%
2020/04/06	5	150.80	5	152.50	155.00	0	4,381	0.00%
2020/03/31	9	154.83	5	155.50	152.00	4	4,258	0.09%
2020/03/30	2	148.00	2	150.75	156.50	0	4,149	0.00%
2020/03/27	4	155.13	5	154.30	146.00	-1	4,070	-0.02%
2020/03/26	7	142.93	4	138.75	147.00	3	3,945	0.08%
2020/03/25	1	131.50	0	0.00	134.00	1	3,846	0.03%
2020/03/23	0	0.00	2	112.00	111.00	-2	3,874	-0.05%
2020/03/20	8	123.31	5	125.30	122.00	3	3,874	0.08%
2020/03/19	0	0.00	15	117.47	117.00	-15	3,917	-0.38%
2020/03/18	5	140.90	2	137.25	130.00	3	3,889	0.08%
2020/03/17	15	141.70	13	142.46	144.00	2	3,794	0.05%
2020/03/16	6	146.58	2	145.25	144.00	4	3,603	0.11%
2020/03/13	8	129.25	1	124.00	142.00	7	3,451	0.20%
2020/03/12	9	140.39	8	139.69	137.00	1	3,313	0.03%
2020/03/11	5	152.20	5	152.80	148.00	0	3,231	0.00%
2020/03/10	11	150.45	12	150.04	151.00	-1	3,143	-0.03%
2020/03/09	9	151.83	6	151.92	151.00	3	2,970	0.10%
2020/03/06	4	150.00	4	150.25	150.00	0	2,881	0.00%
2020/03/05	8	156.94	47	156.36	157.50	-39	2,830	-1.38%
2020/03/04	28	165.59	55	166.57	156.50	-27	2,767	-0.98%
2020/03/03	29	164.22	8	160.69	167.50	21	2,542	0.83%
2020/03/02	6	147.25	9	150.61	152.50	-3	2,444	-0.12%
2020/02/27	2	147.50	12	143.79	139.00	-10	2,375	-0.42%
2020/02/26	4	155.38	20	152.50	151.00	-16	2,299	-0.70%
2020/02/25	2	147.25	25	148.86	152.00	-23	2,204	-1.04%
2020/02/24	19	149.58	9	149.22	148.00	10	2,138	0.47%
2020/02/21	8	145.38	17	145.15	149.00	-9	2,087	-0.43%
2020/02/20	10	139.15	18	139.06	143.00	-8	1,964	-0.41%
2020/02/19	18	138.25	17	138.91	134.50	1	1,894	0.05%
2020/02/18	2	134.50	0	0.00	130.50	2	1,804	0.11%
2020/02/17	40	130.64	1	126.50	135.50	39	1,765	2.21%
2020/02/14	10	124.15	15	124.23	123.50	-5	1,738	-0.29%
2020/02/12	5	117.00	4	116.50	117.00	1	1,667	0.06%
2020/02/10	64	107.76	104	110.66	113.00	-40	1,502	-2.66%	大賣/
2020/02/06	4	100.33	124	103.25	105.00	-120	1,403	-8.55%	大賣/鉅額交易
2020/02/05	0	0.00	6	97.47	97.70	-6	1,367	-0.44%
2020/02/03	1	88.70	1	92.60	92.70	0	1,372	0.00%
2020/01/31	1	88.50	6	91.42	93.50	-5	1,378	-0.36%
2020/01/30	20	90.83	0	0.00	88.10	20	1,456	1.37%
2020/01/20	7	98.57	0	0.00	97.80	7	1,486	0.47%
2020/01/17	34	98.87	0	0.00	98.50	34	1,520	2.24%
2020/01/16	26	99.49	0	0.00	99.00	26	1,530	1.70%
2020/01/15	5	101.20	3	102.17	101.00	2	1,560	0.13%
2020/01/14	19	98.73	0	0.00	99.60	19	1,598	1.19%
2020/01/13	1	97.60	0	0.00	97.80	1	1,675	0.06%
2020/01/10	1	98.10	0	0.00	97.60	1	1,728	0.06%
2020/01/09	36	97.72	0	0.00	98.00	36	1,741	2.07%
2020/01/08	18	97.77	1	98.30	96.00	17	1,751	0.97%
2020/01/07	16	98.11	3	99.63	99.50	13	1,769	0.73%
2020/01/06	1	100.50	1	99.80	99.60	0	1,780	0.00%
2020/01/03	20	102.38	0	0.00	101.50	20	1,782	1.12%
2020/01/02	1	107.50	1	109.00	105.50	0	1,775	0.00%
2019/12/31	3	105.00	42	106.77	106.00	-39	1,765	-2.21%
2019/12/30	48.5	106.92	37	106.12	104.50	11.5	1,749	0.66%
2019/12/27	12	99.70	0	0.00	99.20	12	1,728	0.69%
2019/12/26	15	99.73	0	0.00	99.60	15	1,764	0.85%
2019/12/24	19	99.03	0	0.00	98.80	19	1,793	1.06%
2019/12/23	51	101.24	0	0.00	99.60	51	1,789	2.85%
2019/12/20	8	104.00	0	0.00	102.00	8	1,788	0.45%
2019/12/19	1	105.00	80	103.78	106.50	-79	1,789	-4.42%
2019/12/18	3	107.50	3	108.00	106.50	0	1,811	0.00%
2019/12/17	4	106.50	4	108.00	106.00	0	1,772	0.00%
2019/12/16	3	105.50	115	108.06	109.00	-112	1,740	-6.44%	大賣/鉅額交易
2019/12/13	10	100.40	66	99.67	100.50	-56	1,613	-3.47%
2019/12/12	93	94.24	0	0.00	94.00	93	1,577	5.90%
2019/12/11	0	0.00	14	95.09	94.30	-14	1,576	-0.89%
2019/12/10	0	0.00	27	94.96	93.80	-27	1,577	-1.71%
2019/12/09	5	94.50	0	0.00	94.40	5	1,577	0.32%
2019/12/06	1	93.70	19	94.02	94.80	-18	1,588	-1.13%
2019/12/05	2	93.30	2	92.80	93.20	0	1,588	0.00%
2019/12/04	1	91.10	1	92.00	91.80	0	1,592	0.00%
2019/12/03	16	90.51	0	0.00	90.70	16	1,598	1.00%
2019/12/02	16	96.43	1	93.10	93.10	15	1,586	0.95%
2019/11/29	12	96.97	13	98.78	99.50	-1	1,569	-0.06%
2019/11/28	1	98.10	0	0.00	97.40	1	1,576	0.06%
2019/11/27	2	100.00	0	0.00	100.00	2	1,593	0.13%
2019/11/26	2	100.00	1	100.50	100.50	1	1,626	0.06%
2019/11/25	0	0.00	1	99.20	99.20	-1	1,620	-0.06%
2019/11/22	12	98.24	0	0.00	97.70	12	1,638	0.73%
2019/11/21	1	96.00	1	97.40	99.80	0	1,642	0.00%
2019/11/20	9	98.63	16	101.36	98.00	-7	1,649	-0.42%
2019/11/19	14	99.16	1	99.30	99.30	13	1,666	0.78%
2019/11/18	3	103.67	3	105.33	102.00	0	1,679	0.00%
2019/11/15	10	99.89	23	102.15	101.50	-13	1,675	-0.78%
2019/11/14	2	98.10	1	99.90	97.70	1	1,715	0.06%
2019/11/13	18	99.95	4	102.15	98.10	14	1,758	0.80%
2019/11/12	7	96.57	22	97.54	100.50	-15	1,733	-0.87%
2019/11/11	7	93.61	11	94.61	91.80	-4	1,656	-0.24%
2019/11/08	29	89.79	0	0.00	89.90	29	1,598	1.81%
2019/11/07	49	89.39	0	0.00	89.80	49	1,594	3.07%
2019/11/06	15	89.80	0	0.00	89.70	15	1,577	0.95%
2019/11/05	3	91.03	0	0.00	91.00	3	1,567	0.19%
2019/11/04	7	91.09	7	92.50	92.10	0	1,558	0.00%
2019/10/31	4	93.10	4	93.68	90.80	0	1,539	0.00%
2019/10/29	20	92.45	17	93.16	91.90	3	1,531	0.20%
2019/10/28	2	86.50	4	89.90	90.20	-2	1,452	-0.14%
2019/10/25	4	89.45	4	90.35	87.60	0	1,424	0.00%
2019/10/24	2	88.60	2	89.30	88.70	0	1,396	0.00%
2019/10/23	3	88.60	3	89.10	88.20	0	1,391	0.00%
2019/10/22	12	87.43	10	86.84	87.50	2	1,400	0.14%
2019/10/21	14	83.72	15	84.09	85.00	-1	1,382	-0.07%
2019/10/18	5	80.40	4	80.95	81.70	1	1,303	0.08%
2019/10/17	3	79.03	10	78.01	78.50	-7	1,247	-0.56%
2019/10/15	2	78.25	1	78.90	77.60	1	1,217	0.08%
2019/10/03	20	77.67	0	0.00	77.50	20	1,199	1.67%
2019/10/02	10	78.71	0	0.00	79.00	10	1,201	0.83%
2019/10/01	10	75.53	0	0.00	77.00	10	1,170	0.85%
2019/09/27	42	73.98	2	74.10	73.50	40	1,149	3.48%
2019/09/02	4	72.95	4	72.65	72.50	0	1,023	0.00%
2019/08/29	0	0.00	2	73.90	68.60	-2	1,003	-0.20%
2019/08/27	6	77.92	6	77.88	76.90	0	950	0.00%
2019/08/26	0	0.00	2	74.70	74.50	-2	919	-0.22%
2019/08/23	2	76.30	1	75.70	75.10	1	906	0.11%
2019/08/22	14	80.14	11	80.51	77.70	3	886	0.34%
2019/08/21	3	77.00	1	77.70	77.30	2	846	0.24%
2019/08/20	6	76.40	3	77.10	78.40	3	823	0.36%
2019/08/19	3	77.40	6	75.80	76.50	-3	789	-0.38%
2019/08/16	5	71.08	0	0.00	71.50	5	713	0.70%
2019/08/15	8	69.66	13	69.03	71.30	-5	645	-0.77%
2019/07/29	0	0.00	40	74.43	73.20	-40	534	-7.48%
2019/07/26	0	0.00	1	73.00	73.00	-1	520	-0.19%
2019/07/24	47	73.07	12	72.93	72.80	35	510	6.86%
2019/07/23	5	71.00	0	0.00	71.00	5	471	1.06%
2019/07/19	0	0.00	6	66.85	66.80	-6	434	-1.38%
2019/07/17	0	0.00	3	67.20	66.50	-3	435	-0.69%
2019/07/15	1	68.40	1	68.80	67.80	0	447	0.00%
2019/07/12	7	67.61	1	67.70	67.60	6	459	1.30%
2019/07/10	3	66.60	0	0.00	67.30	3	448	0.67%
2019/07/09	3	67.37	3	67.30	67.70	0	431	0.00%
2019/07/08	0	0.00	2	66.30	66.80	-2	414	-0.48%
2019/07/05	0	0.00	1	64.00	65.00	-1	395	-0.25%
2019/07/04	1	62.90	0	0.00	64.00	1	394	0.25%
2019/07/02	6	65.30	4	65.85	65.40	2	391	0.51%
2019/07/01	2	64.15	2	63.80	63.80	0	370	0.00%
2019/06/11	0	0.00	2	59.50	59.00	-2	539	-0.37%
2019/06/06	0	0.00	7	60.40	60.30	-7	550	-1.27%
2019/05/28	3	57.73	2	58.40	57.10	1	559	0.18%
2019/05/27	2	57.40	5	56.80	57.30	-3	572	-0.52%
2019/05/24	5	57.40	6	57.32	56.70	-1	579	-0.17%
2019/05/10	6	58.00	6	57.85	58.30	0	731	0.00%
2019/04/23	1	68.00	0	0.00	66.90	1	828	0.12%
2019/04/22	1	69.70	0	0.00	68.00	1	825	0.12%
2019/04/10	0	0.00	12	66.53	66.50	-12	798	-1.50%
2019/04/03	0	0.00	15	65.60	66.60	-15	787	-1.91%
2019/04/02	1	66.30	0	0.00	66.20	1	788	0.13%
2019/03/27	1	67.10	0	0.00	67.10	1	786	0.13%
2019/03/22	7	69.59	0	0.00	69.10	7	795	0.88%
2019/03/20	4	68.60	0	0.00	69.00	4	766	0.52%
2019/03/18	2	69.30	0	0.00	69.40	2	760	0.26%
2019/03/15	7	69.97	0	0.00	69.40	7	753	0.93%
2019/03/14	2	68.20	0	0.00	68.80	2	735	0.27%
2019/03/13	3	67.20	0	0.00	67.30	3	728	0.41%
2019/02/27	0	0.00	1	67.30	67.30	-1	846	-0.12%
2019/02/21	0	0.00	1	70.00	69.40	-1	871	-0.11%
2019/02/20	2	70.30	2	69.90	69.60	0	875	0.00%
2019/01/30	0	0.00	13	62.39	62.80	-13	820	-1.58%
2019/01/29	3	61.70	0	0.00	61.70	3	827	0.36%
2019/01/23	0	0.00	3	62.80	62.80	-3	887	-0.34%
2019/01/22	3	62.10	0	0.00	61.60	3	895	0.33%
2019/01/17	25	67.36	19	67.80	64.10	6	906	0.66%
2019/01/11	1	59.00	0	0.00	59.20	1	852	0.12%
2019/01/10	3	59.00	0	0.00	58.60	3	855	0.35%
2019/01/08	2	57.80	0	0.00	59.40	2	859	0.23%
2019/01/07	7	58.79	0	0.00	58.10	7	874	0.80%
2018/12/26	0	0.00	8	61.60	61.10	-8	944	-0.85%
2018/12/20	1	66.00	5	65.00	63.40	-4	1,023	-0.39%
2018/12/19	1	67.20	0	0.00	65.80	1	1,020	0.10%
2018/12/14	5	69.80	2	68.70	68.10	3	1,019	0.29%
2018/12/13	4	66.38	0	0.00	66.00	4	991	0.40%
2018/12/12	5	63.80	0	0.00	63.50	5	993	0.50%
2018/12/10	0	0.00	16	59.92	59.80	-16	1,022	-1.56%
2018/12/06	4	62.95	10	65.82	62.00	-6	1,056	-0.57%
2018/12/05	5	67.60	0	0.00	67.60	5	1,075	0.46%
2018/12/04	3	73.07	0	0.00	71.20	3	1,110	0.27%
2018/12/03	9	70.26	0	0.00	71.90	9	1,148	0.78%
2018/11/30	0	0.00	13	67.21	67.40	-13	1,181	-1.10%
2018/11/29	16	66.31	0	0.00	65.30	16	1,203	1.33%
2018/11/28	0	0.00	10	64.90	64.90	-10	1,227	-0.81%
2018/11/27	8	62.00	2	64.90	63.80	6	1,345	0.45%
2018/11/26	3	60.50	0	0.00	61.00	3	1,416	0.21%
2018/11/22	2	59.10	0	0.00	58.80	2	1,459	0.14%
2018/11/20	1	61.50	1	61.90	60.20	0	1,476	0.00%
2018/11/19	0	0.00	1	55.60	59.50	-1	1,498	-0.07%
2018/11/16	1	55.20	0	0.00	54.30	1	1,486	0.07%
2018/11/14	1	54.20	0	0.00	53.30	1	1,490	0.07%
2018/11/13	1	52.20	10	50.20	52.70	-9	1,501	-0.60%
2018/11/12	5	56.06	0	0.00	54.20	5	1,506	0.33%
2018/11/09	7	60.17	0	0.00	60.20	7	1,503	0.47%
2018/11/08	0	0.00	2	62.10	59.20	-2	1,542	-0.13%
2018/11/06	5	60.20	6	57.70	57.10	-1	1,588	-0.06%
2018/11/01	5	55.16	0	0.00	55.00	5	1,585	0.32%
2018/10/31	3	50.43	6	51.00	52.80	-3	1,574	-0.19%
2018/10/30	0	0.00	3	49.05	49.05	-3	1,567	-0.19%
2018/10/29	3	49.90	0	0.00	49.50	3	1,563	0.19%
2018/10/26	0	0.00	3	55.40	51.40	-3	1,567	-0.19%
2018/10/25	0	0.00	6	54.67	53.70	-6	1,573	-0.38%
2018/10/23	1	60.50	1	59.60	58.00	0	1,567	0.00%
2018/10/22	9	61.74	0	0.00	61.70	9	1,564	0.58%
2018/10/17	0	0.00	1	61.40	60.30	-1	1,560	-0.06%
2018/10/12	1	58.10	0	0.00	58.00	1	1,577	0.06%
2018/10/11	0	0.00	2	60.50	60.50	-2	1,589	-0.13%
2018/10/01	0	0.00	2	74.00	74.90	-2	1,676	-0.12%
2018/09/27	2	73.00	0	0.00	73.60	2	1,682	0.12%
2018/09/20	0	0.00	4	78.00	77.00	-4	1,772	-0.23%
2018/09/18	0	0.00	35	79.26	79.00	-35	1,823	-1.92%
2018/09/14	29	80.94	0	0.00	82.20	29	1,829	1.58%
2018/09/13	10	78.25	0	0.00	79.50	10	1,822	0.55%
2018/09/12	1	76.80	0	0.00	77.90	1	1,805	0.06%
2018/09/11	0	0.00	2	80.50	81.20	-2	1,799	-0.11%
2018/09/10	2	88.15	1	81.10	81.10	1	1,774	0.06%
2018/09/07	2	94.00	1	90.00	90.00	1	1,739	0.06%
2018/09/06	2	103.00	1	107.00	100.00	1	1,703	0.06%
2018/09/05	0	0.00	1	112.00	107.00	-1	1,651	-0.06%
2018/09/04	1	109.50	0	0.00	109.50	1	1,616	0.06%
2018/09/03	2	116.75	2	112.75	111.00	0	1,585	0.00%
2018/08/31	0	0.00	23	108.54	114.00	-23	1,462	-1.57%
2018/08/29	0	0.00	3	102.00	102.50	-3	1,348	-0.22%
2018/08/28	2	99.50	103	99.45	98.20	-101	1,328	-7.61%	大賣/鉅額交易
2018/08/27	1	99.40	0	0.00	101.00	1	1,312	0.08%
2018/08/24	2	101.00	7	105.71	100.00	-5	1,305	-0.38%
2018/08/23	0	0.00	2	101.00	100.00	-2	1,290	-0.15%
2018/08/16	3	101.60	1	101.50	103.50	2	1,331	0.15%
2018/08/15	1	103.00	5	103.50	103.00	-4	1,314	-0.30%
2018/08/14	1	101.50	6	102.08	102.50	-5	1,269	-0.39%
2018/08/13	0	0.00	2	100.00	101.00	-2	1,247	-0.16%
2018/08/10	0	0.00	6	98.28	97.70	-6	1,211	-0.50%
2018/08/09	0	0.00	5	95.80	93.10	-5	1,177	-0.42%
2018/08/08	5	94.50	5	94.00	95.00	0	1,203	0.00%
2018/08/03	2	94.45	1	96.50	93.90	1	1,253	0.08%
2018/08/02	3	97.77	0	0.00	95.10	3	1,280	0.23%
2018/08/01	1	103.50	2	103.25	104.00	-1	1,270	-0.08%
2018/07/26	1	100.50	1	100.50	100.50	0	1,278	0.00%
2018/07/25	1	101.50	1	100.50	101.50	0	1,277	0.00%
2018/07/23	0	0.00	6	99.20	94.30	-6	1,289	-0.47%
2018/07/20	0	0.00	10	99.50	99.20	-10	1,282	-0.78%
2018/07/18	1	105.50	4	107.50	104.00	-3	1,278	-0.23%
2018/07/17	3	101.83	7	103.21	101.50	-4	1,257	-0.32%
2018/07/13	0	0.00	1	93.40	93.50	-1	1,210	-0.08%
2018/07/12	5	91.10	0	0.00	91.50	5	1,236	0.40%
2018/07/11	1	92.00	3	91.60	90.60	-2	1,243	-0.16%
2018/07/10	0	0.00	1	92.90	91.50	-1	1,260	-0.08%
2018/07/09	5	90.22	0	0.00	88.60	5	1,262	0.40%
2018/07/06	1	95.20	4	91.00	94.60	-3	1,239	-0.24%
2018/07/05	5	91.82	0	0.00	88.30	5	1,239	0.40%
2018/07/04	1	92.80	0	0.00	92.00	1	1,269	0.08%
2018/07/03	2	101.00	1	103.50	96.00	1	1,302	0.08%
2018/07/02	5	97.44	8	98.26	99.00	-3	1,282	-0.23%
2018/06/29	13	94.68	9	95.37	94.70	4	1,275	0.31%
2018/06/28	20	102.93	4	103.25	101.00	16	1,242	1.29%
2018/06/27	13	111.00	0	0.00	112.00	13	1,248	1.04%
2018/06/26	2	107.50	12	108.63	107.50	-10	1,250	-0.80%
2018/06/25	4	116.25	0	0.00	113.00	4	1,240	0.32%
2018/06/22	4	123.75	30	121.50	119.50	-26	1,274	-2.04%
2018/06/21	34	129.91	0	0.00	128.00	34	1,314	2.59%
2018/06/20	4	129.88	48	127.63	127.00	-44	1,332	-3.30%
2018/06/19	8	136.19	0	0.00	135.00	8	1,353	0.59%
2018/06/14	2	144.00	2	143.75	143.00	0	1,425	0.00%
2018/06/13	2	139.25	0	0.00	137.50	2	1,414	0.14%
2018/06/12	1	139.50	0	0.00	138.50	1	1,455	0.07%
2018/06/11	3	137.33	30	137.00	137.50	-27	1,468	-1.84%
2018/06/08	20	140.00	0	0.00	138.50	20	1,483	1.35%
2018/06/07	6	138.25	10	135.00	136.00	-4	1,532	-0.26%
2018/06/05	0	0.00	1	138.00	138.00	-1	1,567	-0.06%
2018/06/04	40	136.75	0	0.00	137.00	40	1,565	2.56%
2018/05/31	2	136.00	0	0.00	133.00	2	1,559	0.13%
2018/05/30	20	147.20	11	150.73	141.50	9	1,528	0.59%
2018/05/29	7	146.29	10	144.95	148.00	-3	1,472	-0.20%
2018/05/28	3	140.00	1	141.50	138.00	2	1,456	0.14%
2018/05/24	2	137.50	0	0.00	137.00	2	1,492	0.13%
2018/05/18	5	135.50	0	0.00	135.50	5	1,576	0.32%
2018/05/17	1	138.00	0	0.00	133.50	1	1,590	0.06%
2018/05/16	10	140.00	0	0.00	138.50	10	1,603	0.62%
2018/05/14	3	145.00	3	145.00	145.00	0	1,590	0.00%
2018/05/11	15	138.33	0	0.00	136.00	15	1,566	0.96%
2018/05/10	3	138.50	3	137.83	135.00	0	1,566	0.00%
2018/05/04	0	0.00	1	127.50	130.50	-1	1,620	-0.06%
2018/05/03	2	137.50	2	139.00	133.00	0	1,625	0.00%
2018/04/27	0	0.00	1	128.00	130.00	-1	1,711	-0.06%
2018/04/24	1	126.50	1	128.50	124.00	0	1,755	0.00%
2018/04/23	0	0.00	15	139.83	128.50	-15	1,756	-0.85%
2018/04/20	2	142.25	2	143.75	142.50	0	1,769	0.00%
2018/04/19	2	148.00	66	142.36	139.50	-64	1,790	-3.57%
2018/04/18	15	143.00	0	0.00	145.50	15	1,793	0.84%
2018/04/13	2	136.50	2	137.00	132.50	0	1,729	0.00%
2018/04/09	5	143.00	5	143.60	145.50	0	1,670	0.00%
2018/04/02	3	133.50	3	132.50	129.00	0	1,644	0.00%
2018/03/28	0	0.00	1	125.00	126.00	-1	1,562	-0.06%
2018/03/22	0	0.00	2	117.50	115.50	-2	1,419	-0.14%
2018/03/21	4	120.75	2	121.00	117.50	2	1,376	0.15%
2018/03/20	8	115.50	8	116.75	119.50	0	1,339	0.00%
2018/03/16	11	111.27	11	111.86	110.00	0	1,270	0.00%
2018/03/15	2	109.50	2	109.00	108.00	0	1,227	0.00%
2018/03/13	7	110.00	8	109.63	105.00	-1	1,195	-0.08%
2018/03/12	0	0.00	43	103.24	106.50	-43	1,137	-3.78%
2018/03/09	0	0.00	1	99.30	97.30	-1	1,096	-0.09%
2018/03/08	1	99.10	0	0.00	98.40	1	1,098	0.09%
2018/03/07	2	98.70	3	99.97	99.30	-1	1,093	-0.09%
2018/03/06	12	96.89	0	0.00	96.60	12	1,086	1.10%
2018/03/05	1	98.00	0	0.00	96.10	1	1,094	0.09%
2018/03/01	1	97.50	1	99.10	98.30	0	1,097	0.00%
2018/02/26	32	98.53	0	0.00	97.80	32	1,076	2.97%
2018/02/22	35	113.83	0	0.00	110.00	35	1,042	3.36%
2018/02/09	3	107.00	3	106.00	106.50	0	995	0.00%
2018/01/30	1	118.50	0	0.00	110.00	1	926	0.11%
2018/01/29	0	0.00	7	117.57	122.00	-7	904	-0.77%
2018/01/26	10	111.45	4	113.00	112.00	6	867	0.69%
2018/01/25	101	116.31	0	0.00	114.00	101	849	11.90%	大買/鉅額交易
2018/01/24	0	0.00	3	110.00	110.50	-3	791	-0.38%
2018/01/23	4	106.00	1	103.00	102.00	3	748	0.40%
2018/01/22	1	97.60	1	100.00	104.50	0	736	0.00%
2018/01/08	0	0.00	2	87.50	87.30	-2	667	-0.30%