智擎 (4162)-元富-西松券商分點個股進出

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
95.3
漲跌
▼1.6
漲幅
-1.65%
成交量
525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

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－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/05/31	1	90.60	0	0.00	90.60	1	729	0.14%
2024/05/30	1	91.40	0	0.00	90.30	1	737	0.14%
2024/05/27	0	0.00	1	91.50	91.70	-1	776	-0.13%
2024/05/24	1	92.90	0	0.00	92.80	1	808	0.12%
2024/05/22	1	94.30	0	0.00	94.10	1	847	0.12%
2024/05/21	1	95.60	0	0.00	95.10	1	850	0.12%
2024/04/25	3	92.10	3	91.10	90.60	0	1,449	0.00%
2024/04/24	0	0.00	5	90.76	90.70	-5	1,455	-0.34%
2024/04/22	5	88.98	0	0.00	88.00	5	1,512	0.33%
2024/04/19	2	89.95	0	0.00	89.00	2	1,523	0.13%
2024/04/16	4	91.68	0	0.00	91.00	4	1,557	0.26%
2024/04/15	5	94.60	0	0.00	94.10	5	1,565	0.32%
2024/04/12	1	97.30	0	0.00	97.10	1	1,579	0.06%
2024/03/28	0	0.00	1	100.00	99.40	-1	1,839	-0.05%
2024/03/27	0	0.00	1	99.90	99.70	-1	1,828	-0.05%
2024/03/26	2	98.60	0	0.00	96.80	2	1,818	0.11%
2024/03/25	1	98.50	1	99.30	101.00	0	1,816	0.00%
2024/03/19	0	0.00	1	96.70	96.80	-1	1,864	-0.05%
2024/03/15	0	0.00	1	93.60	93.20	-1	1,863	-0.05%
2024/03/11	0.1	95.70	4	95.20	95.10	-3.9	1,904	-0.20%
2024/03/08	1	96.26	4	95.10	95.10	-3	1,924	-0.15%
2024/03/07	0	97.90	0	0.00	99.30	0	1,930	0.00%
2024/03/06	0	0.00	1	98.20	98.10	-1	1,937	-0.05%
2024/02/29	1	103.50	1	102.50	103.50	0	1,986	0.00%
2024/02/27	1	104.50	1	106.00	103.00	0	1,995	0.00%
2024/02/26	0	0.00	20	104.00	104.50	-20	1,990	-1.00%
2024/02/16	5.3	105.95	18	104.92	102.00	-12.7	2,096	-0.61%
2024/02/15	13.2	110.67	19	109.00	110.50	-5.8	2,060	-0.28%
2024/01/31	2	106.25	0	0.00	106.00	2	2,396	0.08%
2024/01/30	1	106.50	2	105.50	105.00	-1	2,702	-0.04%
2024/01/29	3	108.50	2	106.00	106.00	1	2,760	0.04%
2024/01/26	8	110.81	28	111.29	108.50	-20	2,838	-0.70%
2024/01/25	2	105.25	1	104.50	105.00	1	2,782	0.04%
2024/01/24	1.1	100.45	0	0.00	100.50	1.1	2,896	0.04%
2024/01/23	1	100.00	0	0.00	99.40	1	3,072	0.03%
2024/01/22	1	99.00	0	0.00	100.50	1	3,404	0.03%
2024/01/19	2	98.20	0	0.00	98.50	2	3,625	0.06%
2024/01/18	0	0.00	0.1	98.70	98.50	-0.1	3,814	0.00%
2024/01/17	2	101.10	0	0.00	98.30	2	4,079	0.05%
2024/01/16	3	104.00	0	0.00	102.50	3	4,486	0.07%
2024/01/12	1	104.00	1	102.50	103.00	0	4,603	0.00%
2024/01/11	1.1	102.02	0	0.00	101.50	1.1	4,609	0.02%
2024/01/08	1	107.50	0	0.00	108.00	1	4,592	0.02%
2024/01/05	7	106.93	3	107.17	109.00	4	4,607	0.09%
2024/01/04	2	105.50	2	103.00	103.00	0	4,593	0.00%
2024/01/03	2	108.75	0.7	106.62	106.00	1.4	4,625	0.03%
2024/01/02	0	0.00	3	108.00	110.00	-3	4,583	-0.07%
2023/12/27	1.7	105.00	3	107.00	105.00	-1.4	4,516	-0.03%
2023/12/26	3	105.00	0	0.00	104.00	3	4,491	0.07%
2023/12/25	0	0.00	1	104.50	105.00	-1	4,477	-0.02%
2023/12/21	1	102.00	0	0.00	101.50	1	4,445	0.02%
2023/12/20	2	103.50	0	0.00	102.50	2	4,436	0.05%
2023/12/18	1	104.00	5	105.00	104.50	-4	4,416	-0.09%
2023/12/15	5	101.00	0	0.00	104.00	5	4,397	0.11%
2023/12/14	1	101.00	0	0.00	101.00	1	4,377	0.02%
2023/12/11	0	0.00	0	99.50	97.80	0	4,378	0.00%
2023/12/06	1	100.50	3	101.00	100.50	-2	4,337	-0.05%
2023/12/04	2	104.50	0	0.00	104.00	2	4,299	0.05%
2023/11/30	0.1	102.00	0	0.00	100.50	0.1	4,229	0.00%
2023/11/27	4	106.13	1	106.50	103.00	3	4,236	0.07%
2023/11/24	0.1	104.00	2	103.50	104.00	-1.9	4,177	-0.05%
2023/11/23	2	104.00	0	0.00	104.00	2	4,154	0.05%
2023/11/21	1	101.50	1	102.00	101.00	0	4,102	0.00%
2023/11/17	2	102.75	2	103.50	102.50	0	4,038	0.00%
2023/11/16	1	103.00	1	104.00	102.50	0	4,013	0.00%
2023/11/15	1	105.00	1	106.00	103.50	0	3,985	0.00%
2023/11/10	25	107.94	24	107.38	106.50	1	3,926	0.03%
2023/11/09	1	114.00	1	113.50	111.00	0	3,726	0.00%
2023/11/08	6	111.50	5	110.80	112.50	1	3,665	0.03%
2023/11/07	26.1	117.95	28	115.14	114.00	-1.9	3,538	-0.05%
2023/11/06	0	0.00	10	114.75	115.50	-10	3,216	-0.31%
2023/11/03	5	113.80	3	114.00	112.00	2	3,144	0.06%
2023/11/02	6.1	112.28	6	113.00	114.00	0.1	3,014	0.00%
2023/11/01	51	115.81	45	116.54	114.50	6	2,887	0.21%
2023/10/31	4	115.00	39	113.27	113.50	-35	2,729	-1.28%
2023/10/30	53	117.67	52	117.35	116.00	1	2,559	0.04%
2023/10/27	6	111.58	6	117.17	118.00	0	2,229	0.00%
2023/10/26	20	109.65	20	109.55	107.50	0	2,001	0.00%
2023/10/25	50	112.14	48	112.96	111.50	2	1,802	0.11%
2023/10/24	111	106.53	123	107.04	110.00	-12	1,545	-0.78%	大買/大賣/
2023/10/23	0	0.00	8	99.09	100.00	-8	1,117	-0.72%
2023/10/20	2	92.05	2	92.80	91.00	0	1,026	0.00%
2023/10/19	0.1	88.20	0	0.00	90.70	0.1	1,008	0.01%
2023/10/13	2	96.65	1	97.30	92.90	1	1,010	0.10%
2023/10/12	1	95.40	0	0.00	95.00	1	985	0.10%
2023/10/11	4	94.73	3	95.57	95.20	1	989	0.10%
2023/10/06	1	90.50	1	91.60	90.00	0	941	0.00%
2023/09/18	1	88.70	1	89.80	87.60	0	1,060	0.00%
2023/09/01	1	89.70	1	90.00	89.10	0	1,071	0.00%
2023/08/22	0	0.00	1	85.50	86.30	-1	1,066	-0.09%
2023/08/17	2	86.95	0	0.00	84.90	2	1,109	0.18%
2023/08/14	1	81.60	0	0.00	81.30	1	1,056	0.09%
2023/07/27	1	87.10	1	87.70	86.20	0	1,168	0.00%
2023/07/26	0	0.00	1	84.80	85.00	-1	1,180	-0.08%
2023/07/25	1	85.70	0	0.00	87.50	1	1,172	0.09%
2023/07/18	1	89.10	0	0.00	87.20	1	1,231	0.08%
2023/07/17	3	90.03	2	90.45	90.30	1	1,260	0.08%
2023/07/14	1	87.20	0	0.00	88.20	1	1,280	0.08%
2023/07/13	0	0.00	7	85.17	85.10	-7	1,270	-0.55%
2023/07/12	5	86.02	4	87.98	86.00	1	1,273	0.08%
2023/07/11	27	88.59	1.1	90.21	87.80	26	1,273	2.04%
2023/07/07	1	93.50	0	0.00	93.80	1	1,247	0.08%
2023/07/04	6	94.72	0	0.00	94.70	6	1,310	0.46%
2023/07/03	1	95.80	0	0.00	95.30	1	1,337	0.07%
2023/06/30	2	96.85	0	0.00	97.50	2	1,342	0.15%
2023/06/20	1	93.70	0	0.00	93.20	1	1,549	0.06%
2023/06/19	0	0.00	1	95.50	94.40	-1	1,553	-0.06%
2023/06/15	1	93.20	0	0.00	93.20	1	1,556	0.06%
2023/06/09	0	0.00	1	95.90	95.90	-1	1,658	-0.06%
2023/06/08	1	96.40	1	96.80	95.70	0	1,691	0.00%
2023/06/07	1	96.50	0	0.00	96.50	1	1,725	0.06%
2023/06/05	1	94.20	0	0.00	94.30	1	1,801	0.06%
2023/05/26	1	93.00	0	0.00	93.30	1	1,891	0.05%
2023/05/25	1	95.30	0	0.00	94.20	1	1,902	0.05%
2023/05/24	1	96.20	0	0.00	96.30	1	1,949	0.05%
2023/05/23	3	99.57	3	98.93	99.00	0	1,943	0.00%
2023/05/17	0	0.00	20	95.10	94.60	-20	2,047	-0.98%
2023/05/15	11	92.31	30	92.38	92.60	-19	2,088	-0.91%
2023/05/11	2	95.85	0	0.00	96.70	2	2,279	0.09%
2023/05/04	50	102.00	1	101.50	101.50	49	2,706	1.81%
2023/05/02	2	99.80	2	100.50	100.50	0	2,809	0.00%
2023/04/27	3	94.77	0	0.00	96.00	3	2,938	0.10%
2023/04/26	5	94.92	0	0.00	96.00	5	3,085	0.16%
2023/04/25	8	96.50	0	0.00	97.00	8	3,132	0.26%
2023/04/24	1	98.30	0	0.00	98.70	1	3,242	0.03%
2023/04/21	30.2	100.44	0	0.00	98.20	30.2	3,315	0.91%
2023/04/20	0.1	104.00	0	0.00	103.50	0.1	3,315	0.00%
2023/04/19	1	105.00	1	106.50	107.00	0	3,368	0.00%
2023/04/18	1.2	105.44	1	105.00	105.00	0.2	3,402	0.01%
2023/04/17	1.3	106.27	66	105.10	105.00	-64.7	3,534	-1.83%
2023/04/13	0	0.00	57	108.19	108.00	-57	3,822	-1.49%
2023/04/12	1	107.00	2	108.25	107.00	-1	3,940	-0.03%
2023/04/11	6	107.17	46	106.12	106.50	-40	4,052	-0.99%
2023/04/10	2.3	107.72	48	107.86	107.00	-45.7	4,156	-1.10%
2023/04/07	1	111.50	1	112.50	111.50	0	4,351	0.00%
2023/04/06	2	111.25	2	112.00	110.00	0	4,621	0.00%
2023/03/31	1	108.00	2	108.25	108.00	-1	4,746	-0.02%
2023/03/30	1	109.50	0	0.00	109.50	1	4,884	0.02%
2023/03/29	5	110.50	4	111.00	111.00	1	4,941	0.02%
2023/03/28	1	110.00	71	107.61	107.00	-70	5,010	-1.40%
2023/03/27	3	113.33	3	113.50	112.50	0	5,058	0.00%
2023/03/24	0	0.00	1	112.00	113.00	-1	5,137	-0.02%
2023/03/23	1	105.00	1	104.00	104.00	0	5,183	0.00%
2023/03/22	1	106.00	0	0.00	105.50	1	5,420	0.02%
2023/03/21	1	105.00	0	0.00	105.00	1	5,597	0.02%
2023/03/20	0	105.50	0	0.00	104.50	0	5,713	0.00%
2023/03/17	0	104.00	0	0.00	105.00	0	5,849	0.00%
2023/03/16	2	105.50	2	103.00	103.00	0	6,010	0.00%
2023/03/14	1	108.50	2	108.75	107.00	-1	6,477	-0.02%
2023/03/13	1	104.01	1	105.50	106.50	0	6,694	0.00%
2023/03/10	3	106.50	1	105.50	105.50	2	6,961	0.03%
2023/03/09	3	108.67	2	108.00	108.00	1	7,442	0.01%
2023/03/08	4	112.38	2	110.00	110.00	2	7,646	0.03%
2023/03/07	1	114.50	1	113.00	113.00	0	7,812	0.00%
2023/03/06	1	115.50	2	116.00	116.00	-1	8,038	-0.01%
2023/03/03	1	115.00	0	0.00	115.00	1	8,303	0.01%
2023/03/02	1	113.00	1	114.50	115.00	0	8,561	0.00%
2023/03/01	1	114.00	1	113.00	113.00	0	8,902	0.00%
2023/02/23	2	116.00	1	116.50	116.50	1	9,673	0.01%
2023/02/22	4	116.87	3	117.00	115.50	1	9,912	0.01%
2023/02/17	0	121.00	1	119.50	120.50	-1	10,652	-0.01%
2023/02/14	11	115.18	2	115.50	116.50	9	11,330	0.08%
2023/02/13	2	116.00	2	115.25	115.00	0	11,495	0.00%
2023/02/10	4	117.00	0	0.00	116.50	4	11,668	0.03%
2023/02/09	2	122.00	2	122.75	121.00	0	11,688	0.00%
2023/02/08	0	0.00	1	123.00	123.00	-1	11,638	-0.01%
2023/02/07	1	124.00	2	120.50	121.00	-1	11,670	-0.01%
2023/02/06	1	120.50	1	121.50	121.50	0	11,669	0.00%
2023/02/03	10	119.00	0	0.00	119.00	10	11,657	0.09%
2023/02/02	0	0.00	0	116.50	119.00	0	11,675	0.00%
2023/02/01	1	114.50	0	0.00	114.50	1	11,803	0.01%
2023/01/31	2	113.77	2	112.50	115.00	0	11,910	0.00%
2023/01/30	6	114.17	20	114.48	112.00	-14	11,924	-0.12%
2023/01/17	10	113.00	10	112.50	112.00	0	11,965	0.00%
2023/01/16	31	113.37	31.1	113.66	114.00	-0.1	11,956	0.00%
2023/01/13	21	116.86	6	117.08	117.00	15	11,920	0.13%
2023/01/12	29	118.19	13	119.27	116.00	16	11,956	0.13%
2023/01/11	12	126.75	5	127.20	122.50	7	11,929	0.06%
2023/01/10	3	128.50	2	128.75	128.00	1	11,953	0.01%
2023/01/09	11	128.77	2	128.25	128.50	9	12,071	0.07%
2023/01/06	4	126.38	5	126.40	125.50	-1	12,121	-0.01%
2023/01/05	8	130.63	6	129.58	126.00	2	12,308	0.02%
2023/01/04	15.1	132.53	22	132.57	131.50	-6.9	12,352	-0.06%
2023/01/03	4	126.63	5	127.20	128.00	-1	12,332	-0.01%
2022/12/30	4	125.88	4	126.00	125.00	0	12,404	0.00%
2022/12/29	2	122.25	3	122.00	125.00	-1	12,503	-0.01%
2022/12/28	13	125.92	11	126.05	124.00	2	12,557	0.02%
2022/12/27	19	124.16	19	125.39	126.00	0	12,773	0.00%
2022/12/26	55	124.75	58	124.41	123.50	-3	12,916	-0.02%
2022/12/23	42	119.39	9	119.67	118.50	33	12,901	0.26%
2022/12/22	3	119.00	3	120.17	121.00	0	13,302	0.00%
2022/12/21	5	117.90	4	117.25	116.00	1	13,477	0.01%
2022/12/20	21	115.40	21	117.67	115.00	0	13,872	0.00%
2022/12/19	6	119.83	6	120.00	121.00	0	14,066	0.00%
2022/12/16	13	118.58	6	120.17	117.50	7	14,567	0.05%
2022/12/15	30	120.00	0	0.00	121.50	30	14,916	0.20%
2022/12/14	57	123.72	79	122.12	125.50	-22	15,006	-0.15%
2022/12/13	49	128.87	51	127.56	124.00	-2	14,922	-0.01%
2022/12/12	30	126.92	55	123.38	126.00	-25	15,033	-0.17%
2022/12/09	32	126.45	12	127.21	126.00	20	15,054	0.13%
2022/12/08	29	130.78	23	128.91	126.50	6	15,116	0.04%
2022/12/07	23	135.22	8	136.06	133.00	15	15,242	0.10%
2022/12/06	49	140.71	31	139.95	137.50	18	15,318	0.12%
2022/12/05	35	142.71	20.2	144.14	146.00	14.8	15,276	0.10%
2022/12/02	38.2	143.48	5	143.40	140.50	33.2	15,297	0.22%
2022/12/01	102	138.77	93	142.14	145.50	9	15,224	0.06%	大買/
2022/11/30	6	139.17	38	139.28	139.00	-32	15,098	-0.21%
2022/11/29	34	136.65	10	135.80	134.50	24	15,207	0.16%
2022/11/28	25	137.92	29	137.22	137.50	-4	15,301	-0.03%
2022/11/25	39	137.83	24	134.60	133.00	15	15,609	0.10%
2022/11/24	15	137.70	14	137.82	138.50	1	15,786	0.01%
2022/11/23	50	136.04	59	136.28	139.00	-9	15,790	-0.06%
2022/11/22	22	135.36	38	134.42	133.00	-16	15,724	-0.10%
2022/11/21	69	139.56	50	139.75	140.00	19	15,677	0.12%
2022/11/18	26	131.90	11	131.82	132.00	15	16,016	0.09%
2022/11/17	86	131.15	70	131.44	129.00	16	16,067	0.10%
2022/11/16	80	129.52	85.1	129.60	127.50	-5.1	16,387	-0.03%
2022/11/15	8	123.24	4	121.63	122.50	4	16,170	0.02%
2022/11/14	18	125.50	23	124.74	125.50	-5	16,146	-0.03%
2022/11/11	63	121.22	6	122.33	123.50	57	15,907	0.36%
2022/11/10	1	112.50	2	112.50	112.50	-1	15,655	-0.01%
2022/11/09	10	104.65	7	105.29	102.50	3	15,721	0.02%
2022/11/08	16	103.53	33	103.91	103.50	-17	15,558	-0.11%
2022/11/07	4	98.63	5	98.48	98.30	-1	15,366	-0.01%
2022/11/04	6	94.72	6	96.28	95.70	0	15,294	0.00%
2022/11/03	7	97.40	5	98.40	96.10	2	15,262	0.01%
2022/11/02	4	98.05	3	96.67	98.90	1	15,193	0.01%
2022/11/01	12	96.72	19	97.46	97.20	-7	15,161	-0.05%
2022/10/31	8	95.79	8	94.80	94.80	0	15,243	0.00%
2022/10/28	28	93.70	5	96.90	90.90	23	15,161	0.15%
2022/10/27	4	97.48	21	97.70	98.10	-17	15,131	-0.11%
2022/10/26	4	94.28	4	93.83	94.10	0	15,095	0.00%
2022/10/25	17	94.24	3	95.20	94.00	14	15,137	0.09%
2022/10/24	2	100.50	0	0.00	96.90	2	15,097	0.01%
2022/10/21	7	98.61	10	98.84	97.00	-3	15,130	-0.02%
2022/10/20	2	100.20	1	103.00	103.00	1	15,319	0.01%
2022/10/19	10	105.75	9	102.67	103.00	1	15,390	0.01%
2022/10/18	6	105.08	5	104.50	106.00	1	15,556	0.01%
2022/10/17	8	100.20	18	103.08	104.50	-10	15,629	-0.06%
2022/10/13	52	99.78	24	101.52	97.30	28	15,500	0.18%
2022/10/12	3	103.33	2	106.00	107.00	1	15,437	0.01%
2022/10/11	102	104.48	72	104.73	106.50	30	15,317	0.20%	大買/
2022/10/07	3	111.33	0	0.00	111.00	3	15,252	0.02%
2022/10/06	34	110.60	33	111.59	112.00	1	15,299	0.01%
2022/10/05	16	109.22	16	109.28	108.50	0	15,330	0.00%
2022/10/04	2	111.75	4	110.13	109.50	-2	15,561	-0.01%
2022/10/03	62	110.85	56	111.21	107.50	6	15,465	0.04%
2022/09/30	7	114.00	7	113.14	118.00	0	15,151	0.00%
2022/09/29	38	115.99	35	115.91	117.00	3	15,015	0.02%
2022/09/28	73	119.33	63	119.98	114.00	10	14,622	0.07%
2022/09/27	24.2	123.15	24	122.40	126.50	0.2	14,448	0.00%
2022/09/26	14	125.50	13	126.69	128.00	1	14,123	0.01%
2022/09/23	241	133.23	230	133.53	128.50	11	13,976	0.08%	大買/大賣/
2022/09/22	115	140.60	113	139.99	141.50	2	13,628	0.01%	大買/大賣/
2022/09/21	20	127.23	19	127.03	129.00	1	13,306	0.01%
2022/09/20	43	129.34	42	128.68	127.50	1	13,189	0.01%
2022/09/19	44	129.44	38	129.72	129.00	6	13,139	0.05%
2022/09/16	11	134.77	8	134.69	136.00	3	13,015	0.02%
2022/09/15	3	136.33	3	137.00	133.00	0	13,148	0.00%
2022/09/14	66	137.86	143	139.15	136.00	-77	13,158	-0.59%	大賣/
2022/09/13	20	138.73	30	138.88	136.00	-10	12,977	-0.08%
2022/09/12	44	136.41	23	134.89	138.00	21	12,917	0.16%
2022/09/08	9	136.50	17	136.68	137.50	-8	12,752	-0.06%
2022/09/07	4	129.63	4	129.88	132.50	0	12,521	0.00%
2022/09/06	4	130.50	6	131.92	131.00	-2	12,350	-0.02%
2022/09/05	398	136.75	395	136.45	135.50	3	11,997	0.03%	大買/大賣/
2022/09/02	3	135.50	3	134.50	135.00	0	11,796	0.00%
2022/09/01	284	132.82	282	132.86	135.00	2	11,582	0.02%	大買/大賣/
2022/08/31	21	133.36	27	135.17	128.00	-6	11,057	-0.05%
2022/08/30	12	130.17	12	129.46	127.00	0	10,604	0.00%
2022/08/29	7	125.07	17	124.65	125.50	-10	10,338	-0.10%
2022/08/26	61	127.08	54	127.63	124.50	7	10,062	0.07%
2022/08/25	384	127.77	385	128.37	126.00	-1	9,671	-0.01%	大買/大賣/
2022/08/24	41	121.44	41	122.02	127.00	0	8,980	0.00%
2022/08/23	89	117.90	87	118.27	115.50	2	8,671	0.02%
2022/08/22	2	112.50	2	114.75	115.50	0	8,082	0.00%
2022/08/19	3	102.67	11	100.77	105.00	-8	7,963	-0.10%
2022/08/18	31	98.65	28	98.35	101.00	3	7,753	0.04%
2022/08/17	7	92.87	7	92.57	93.50	0	7,567	0.00%
2022/08/16	2	92.30	2	91.30	91.70	0	7,495	0.00%
2022/08/15	1	88.40	0	0.00	87.90	1	7,420	0.01%
2022/08/11	2	87.60	0	0.00	87.50	2	7,401	0.03%
2022/08/10	10	88.35	10	87.97	86.30	0	7,387	0.00%
2022/08/08	8	81.48	7	82.73	81.60	1	7,277	0.01%
2022/08/05	93	84.40	90	84.17	83.10	3	7,233	0.04%
2022/08/04	6	84.60	0	0.00	84.60	6	7,104	0.08%
2022/08/03	18	96.86	24	96.54	94.00	-6	7,129	-0.08%
2022/08/02	6	100.90	4	100.00	99.30	2	6,986	0.03%
2022/08/01	6	101.72	2	102.50	103.00	4	6,882	0.06%
2022/07/29	5	99.72	4.1	99.34	99.50	0.9	6,779	0.01%
2022/07/28	5	98.54	7	97.94	98.50	-2	6,726	-0.03%
2022/07/27	26	98.43	27	99.87	98.20	-1	6,671	-0.01%
2022/07/26	8	99.47	14	99.14	97.20	-6	6,423	-0.09%
2022/07/25	23	99.17	16	99.08	98.20	7	6,342	0.11%
2022/07/22	42	95.86	43	96.18	96.50	-1	6,095	-0.02%
2022/07/21	10	91.83	11	91.62	92.70	-1	5,955	-0.02%
2022/07/20	6	92.82	2	92.70	91.10	4	5,939	0.07%
2022/07/19	44	95.41	48	95.95	93.80	-4	5,865	-0.07%
2022/07/18	9	92.60	5	93.58	93.80	4	5,785	0.07%
2022/07/15	33	92.67	3	93.90	92.40	30	5,783	0.52%
2022/07/14	25	93.64	14	94.01	94.80	11	5,722	0.19%
2022/07/13	18	96.14	24	95.47	94.60	-6	5,583	-0.11%
2022/07/12	23	92.87	21	93.56	89.60	2	5,517	0.04%
2022/07/11	13	91.35	27	92.83	94.90	-14	5,359	-0.26%
2022/07/08	5	86.50	2	87.20	86.30	3	5,259	0.06%
2022/07/07	52	86.96	32	87.68	87.20	20	5,215	0.38%
2022/07/06	44	89.73	18	89.29	89.70	26	5,123	0.51%
2022/07/05	14	88.71	29	89.02	89.50	-15	5,001	-0.30%
2022/07/04	33	85.37	8	85.30	84.60	25	4,889	0.51%
2022/07/01	15	87.07	9	86.38	88.90	6	4,828	0.12%
2022/06/30	53	87.19	61	88.54	88.10	-8	4,743	-0.17%
2022/06/29	37	87.58	33	88.26	87.60	4	4,732	0.08%
2022/06/28	22	86.55	22	86.60	85.20	0	4,860	0.00%
2022/06/27	37.9	85.17	21	85.52	85.40	16.9	4,885	0.35%
2022/06/24	39	87.09	23	87.83	88.70	16	4,994	0.32%
2022/06/23	81	87.76	94	88.04	88.80	-13	4,925	-0.26%
2022/06/22	84	85.87	87	85.68	86.10	-3	4,738	-0.06%
2022/06/21	15	82.73	0	0.00	84.00	15	4,679	0.32%
2022/06/20	20	82.88	70	82.27	81.50	-50	4,778	-1.05%
2022/06/17	58	78.16	10	78.89	80.00	48	4,725	1.02%
2022/06/16	2	77.45	1	78.50	76.30	1	4,721	0.02%
2022/06/15	5	77.20	3	78.27	76.60	2	4,789	0.04%
2022/06/14	5	74.66	1	74.80	74.70	4	4,902	0.08%
2022/06/13	7	78.31	45	80.15	77.80	-38	4,958	-0.77%
2022/06/10	54	77.60	55	77.93	77.80	-1	4,921	-0.02%
2022/06/09	32	73.82	29	74.22	74.70	3	4,887	0.06%
2022/06/08	0	0.00	4	71.45	71.60	-4	5,009	-0.08%
2022/06/07	4	70.50	2	71.10	71.10	2	5,329	0.04%
2022/06/06	2	69.85	0	0.00	71.40	2	5,477	0.04%
2022/06/02	13	71.93	0	0.00	71.10	13	5,579	0.23%
2022/05/31	1	73.70	0	0.00	73.60	1	5,779	0.02%
2022/05/30	2	73.85	0	0.00	74.30	2	5,953	0.03%
2022/05/27	0	0.00	1	72.80	72.80	-1	6,174	-0.02%
2022/05/26	6	72.90	1	73.30	72.00	5	6,223	0.08%
2022/05/24	2	76.80	1	74.90	74.30	1	6,402	0.02%
2022/05/23	1	74.10	0	0.00	76.10	1	6,453	0.02%
2022/05/20	0	0.00	2	75.60	75.60	-2	6,448	-0.03%
2022/05/19	0	0.00	2	74.95	75.70	-2	6,463	-0.03%
2022/05/18	5	80.22	4	79.28	79.00	1	6,430	0.02%
2022/05/16	2	77.90	0	0.00	77.30	2	6,408	0.03%
2022/05/12	11	76.18	1	78.30	74.80	10	6,379	0.16%
2022/05/11	20	80.25	20	80.06	79.50	0	6,320	0.00%
2022/05/10	29	81.02	5	82.58	80.90	24	6,274	0.38%
2022/05/09	2	84.90	0	0.00	83.70	2	6,226	0.03%
2022/05/06	10	83.50	10	84.50	84.60	0	6,205	0.00%
2022/05/05	3	86.20	23	86.01	86.80	-20	6,167	-0.32%
2022/05/04	20	86.10	14	86.20	84.90	6	6,128	0.10%
2022/05/03	9	88.88	11	87.77	87.50	-2	6,084	-0.03%
2022/04/29	40	87.42	31	87.41	87.70	9	6,022	0.15%
2022/04/28	5	84.78	7	85.11	83.30	-2	5,927	-0.03%
2022/04/27	14	83.60	10	83.06	84.60	4	5,889	0.07%
2022/04/26	1	84.00	7	83.39	82.00	-6	5,841	-0.10%
2022/04/25	4	87.38	13	87.71	85.80	-9	5,784	-0.16%
2022/04/22	31	89.77	31	89.53	88.90	0	5,736	0.00%
2022/04/21	4	87.55	2	85.40	88.50	2	5,626	0.04%
2022/04/20	2	85.00	2	86.45	84.80	0	5,557	0.00%
2022/04/19	7	88.31	10	88.78	87.10	-3	5,498	-0.05%
2022/04/18	36	90.89	53	90.62	89.10	-17	5,412	-0.31%
2022/04/15	107	88.26	83	87.93	87.80	24	5,216	0.46%	大買/
2022/04/14	1	88.50	4	88.68	88.80	-3	4,966	-0.06%
2022/04/13	4	81.50	16	80.74	81.10	-12	4,832	-0.25%
2022/04/12	21	81.10	14	80.12	81.10	7	4,813	0.15%
2022/04/11	11	80.68	1	81.20	79.40	10	4,768	0.21%
2022/04/08	1	83.30	2	81.50	82.30	-1	4,745	-0.02%
2022/04/07	10	81.54	3	83.17	80.70	7	4,824	0.15%
2022/04/06	20	84.05	20	83.58	84.60	0	4,806	0.00%
2022/04/01	38	87.02	38	87.78	85.90	0	4,732	0.00%
2022/03/31	44	91.37	21	93.11	89.60	23	4,496	0.51%
2022/03/30	11	98.28	17	98.89	98.20	-6	4,203	-0.14%
2022/03/29	45	97.96	46	98.65	99.80	-1	4,081	-0.02%
2022/03/28	15	97.80	6	99.00	94.60	9	3,854	0.23%
2022/03/25	9	99.36	12	99.08	97.00	-3	3,748	-0.08%
2022/03/24	6	100.07	16	101.45	98.10	-10	3,661	-0.27%
2022/03/23	14	97.45	17	98.28	99.60	-3	3,503	-0.09%
2022/03/22	20	94.23	55	95.36	94.20	-35	3,278	-1.07%
2022/03/21	32	91.98	4	92.00	91.00	28	3,098	0.90%
2022/03/18	3	91.83	2	90.40	93.00	1	3,007	0.03%
2022/03/17	14	91.11	72	90.35	91.80	-58	2,904	-2.00%
2022/03/16	3	84.37	2	85.05	84.50	1	2,733	0.04%
2022/03/15	8	82.18	8	84.04	81.60	0	2,631	0.00%
2022/03/14	16	80.87	0	0.00	81.00	16	2,527	0.63%
2022/03/11	37	81.94	16	84.64	81.20	21	2,459	0.85%
2022/03/10	73	92.36	29	92.18	88.00	44	2,301	1.91%
2022/03/09	11	85.78	8	87.44	88.10	3	1,984	0.15%
2022/03/08	15	82.36	12	82.70	80.10	3	1,852	0.16%
2022/03/07	2	86.00	3	85.83	85.00	-1	1,753	-0.06%
2022/03/04	18	89.77	16	92.28	89.10	2	1,673	0.12%
2022/03/03	2	88.10	2	87.40	89.50	0	1,559	0.00%
2022/03/02	9	83.57	9	82.01	85.20	0	1,389	0.00%
2022/03/01	0	0.00	1	79.50	78.00	-1	1,175	-0.09%
2022/02/25	1	73.70	2	79.65	77.90	-1	1,116	-0.09%
2022/02/24	1	76.00	4.5	74.87	73.60	-3.5	1,005	-0.34%
2022/02/21	0	0.00	0	70.00	70.00	0	851	0.00%
2022/01/25	2	61.25	0	0.00	61.00	2	786	0.25%
2022/01/18	0	0.00	0.4	63.60	64.00	-0.4	775	-0.05%
2022/01/07	0	0.00	2	68.10	66.60	-2	742	-0.27%
2021/12/30	3	73.40	1	71.10	72.60	2	686	0.29%
2021/12/29	1	68.90	1	71.20	71.50	0	559	0.00%
2021/12/17	0	0.00	5	62.80	62.80	-5	475	-1.05%
2021/12/09	1	63.00	1	62.70	62.70	0	441	0.00%
2021/11/19	2	57.20	35	57.14	57.30	-33	292	-11.26%
2021/11/12	2	57.40	0	0.00	57.00	2	288	0.69%
2021/11/09	1	58.20	1	58.00	58.20	0	292	0.00%
2021/10/15	1	58.10	1	57.70	57.70	0	336	0.00%
2021/10/08	1	56.60	1	57.10	56.60	0	348	0.00%
2021/09/30	1	55.60	1	56.20	55.40	0	403	0.00%
2021/09/27	0	0.00	1	56.10	55.90	-1	401	-0.25%
2021/09/14	1	57.60	0	0.00	57.90	1	411	0.24%
2021/09/06	0	0.00	1	61.90	61.00	-1	429	-0.23%
2021/09/03	1	62.50	1	61.90	61.70	0	436	0.00%
2021/08/26	1	60.90	1	60.30	60.30	0	469	0.00%
2021/08/24	1	59.00	0	0.00	58.80	1	516	0.19%
2021/08/19	1	58.70	0	0.00	58.60	1	549	0.18%
2021/08/18	1	60.00	0	0.00	61.70	1	546	0.18%
2021/08/17	1	62.90	1	62.00	61.60	0	550	0.00%
2021/08/16	1	64.20	1	63.20	63.20	0	549	0.00%
2021/08/09	1	65.00	0	0.00	64.80	1	600	0.17%
2021/07/29	0	0.00	0.1	64.30	64.00	-0.1	671	-0.01%
2021/07/28	2	63.00	0	0.00	62.30	2	676	0.30%
2021/07/27	1	63.50	1.1	63.85	63.70	-0.1	698	-0.01%
2021/07/23	1	64.20	1	64.10	64.10	0	716	0.00%
2021/07/22	1	64.20	1	64.70	64.20	0	738	0.00%
2021/07/21	0	0.00	1	65.80	64.10	-1	770	-0.13%
2021/07/20	1	66.60	0	0.00	65.30	1	772	0.13%
2021/07/15	0	0.00	0.1	65.40	65.40	-0.1	796	-0.01%
2021/07/14	2	64.15	2	64.50	64.00	0	808	0.00%
2021/07/12	0.1	66.00	0	0.00	66.00	0.1	824	0.01%
2021/06/22	2	65.30	2	65.00	64.90	0	1,215	0.00%
2021/06/18	1	67.20	1	66.60	66.60	0	1,295	0.00%
2021/06/11	2	68.30	0	0.00	67.50	2	1,432	0.14%
2021/06/09	2	69.50	0	0.00	69.10	2	1,444	0.14%
2021/06/02	3	68.73	3	69.30	67.70	0	1,473	0.00%
2021/06/01	2	65.60	0.1	68.50	69.00	1.9	1,496	0.13%
2021/05/31	1	64.10	1	63.80	64.00	0	1,480	0.00%
2021/05/18	1	60.60	1	61.40	62.40	0	1,933	0.00%
2021/05/10	1	69.00	1	67.20	67.10	0	1,849	0.00%
2021/05/05	2	67.55	1	67.10	67.00	1	1,824	0.05%
2021/05/04	0	0.00	4	67.50	67.80	-4	1,819	-0.22%
2021/05/03	1	71.20	0	0.00	70.30	1	1,800	0.06%
2021/04/29	0	0.00	1	72.40	72.10	-1	1,790	-0.06%
2021/04/26	0	0.00	3	70.70	71.00	-3	1,747	-0.17%
2021/04/23	1	70.10	1	71.30	70.50	0	1,753	0.00%
2021/04/22	0	0.00	2	72.00	70.30	-2	1,757	-0.11%
2021/04/21	1	73.30	0	0.00	72.70	1	1,745	0.06%
2021/04/20	0	0.00	1	73.10	73.30	-1	1,742	-0.06%
2021/04/19	0	0.00	1	73.80	72.30	-1	1,732	-0.06%
2021/04/16	1	74.70	0	0.00	73.60	1	1,718	0.06%
2021/04/15	1	75.50	0	0.00	74.30	1	1,707	0.06%
2021/04/14	9	75.52	9	72.60	74.70	0	1,694	0.00%
2021/04/13	5	80.08	4	77.03	75.40	1	1,655	0.06%
2021/04/12	1	79.10	1	81.50	81.80	0	1,530	0.00%
2021/04/09	0	0.00	1	75.80	74.40	-1	1,445	-0.07%
2021/03/30	0	0.00	1	73.80	72.30	-1	1,362	-0.07%
2021/03/29	2	74.55	0	0.00	73.80	2	1,346	0.15%
2021/03/25	0	74.30	0	0.00	74.30	0	1,327	0.00%
2021/03/23	1	73.10	1	72.00	73.00	0	1,230	0.00%
2021/03/22	1	72.00	1	74.90	71.30	0	1,210	0.00%
2021/03/19	2	74.80	4	74.48	74.00	-2	1,188	-0.17%
2021/03/18	5	73.38	6	73.10	73.60	-1	1,127	-0.09%
2021/03/17	0	0.00	1	71.10	70.60	-1	1,087	-0.09%
2021/03/16	0	0.00	1	69.90	70.10	-1	1,073	-0.09%
2021/03/15	1	70.20	0	0.00	70.10	1	1,071	0.09%
2021/03/09	0	0.00	1	68.30	69.20	-1	1,065	-0.09%
2021/03/08	1	70.00	3	69.00	71.40	-2	1,066	-0.19%
2021/03/05	1	68.70	1	68.00	68.60	0	1,052	0.00%
2021/03/03	1	71.70	0	0.00	71.60	1	1,021	0.10%
2021/03/02	0.3	72.05	3	75.00	71.50	-2.7	1,005	-0.27%
2021/02/26	0	0.00	5	79.40	76.10	-5	964	-0.52%
2021/02/25	8	72.99	7	73.41	72.80	1	898	0.11%
2021/02/24	9	70.67	1	70.30	69.60	8	771	1.04%
2021/02/18	1	49.90	0	0.00	50.40	1	560	0.18%
2021/02/01	1	47.60	0	0.00	47.60	1	546	0.18%
2021/01/26	3	49.30	0	0.00	49.30	3	541	0.55%
2021/01/22	1	48.70	0	0.00	48.70	1	534	0.19%
2021/01/14	1	52.60	0	0.00	52.50	1	494	0.20%
2021/01/13	2	53.55	1	53.80	53.70	1	486	0.21%
2021/01/08	1	54.30	1	54.30	54.20	0	475	0.00%
2021/01/06	1	55.50	0	0.00	55.50	1	479	0.21%
2021/01/05	1	56.90	0	0.00	56.70	1	493	0.20%
2021/01/04	1	57.40	0	0.00	57.90	1	494	0.20%
2020/12/09	1	63.29	1	62.00	61.80	0	482	0.00%
2020/12/07	1	59.50	0	0.00	61.10	1	460	0.22%
2020/12/03	0	0.00	1	59.80	59.70	-1	460	-0.22%
2020/12/02	0	0.00	1	61.30	61.00	-1	453	-0.22%
2020/11/26	1	58.80	0	0.00	57.90	1	421	0.24%
2020/11/25	1	59.00	2	59.75	59.70	-1	419	-0.24%
2020/11/24	1	56.70	0	0.00	56.20	1	400	0.25%
2020/11/11	0	0.00	1	55.40	55.40	-1	468	-0.21%
2020/11/10	0	0.00	1	55.40	55.50	-1	477	-0.21%
2020/10/30	1	55.20	1	55.70	54.40	0	571	0.00%
2020/10/22	1	58.50	2	58.30	58.10	-1	650	-0.15%
2020/10/13	0	0.00	1	62.00	62.60	-1	859	-0.12%
2020/10/12	1	60.40	0	0.00	59.10	1	859	0.12%
2020/09/29	1	61.20	0	0.00	61.00	1	1,395	0.07%
2020/09/25	2	62.65	0	0.00	61.20	2	1,512	0.13%
2020/09/24	0	0.00	2	63.35	63.50	-2	1,565	-0.13%
2020/09/23	1	64.70	0	0.00	64.70	1	1,726	0.06%
2020/09/22	2	66.50	0	0.00	66.20	2	1,745	0.11%
2020/09/16	1	68.10	0	0.00	67.70	1	1,955	0.05%
2020/09/04	1	69.30	2	69.50	69.80	-1	2,565	-0.04%
2020/08/31	2	71.35	1	71.60	71.80	1	2,861	0.03%
2020/08/27	0	0.00	1	71.00	70.80	-1	3,006	-0.03%
2020/08/25	0	0.00	1	69.10	68.60	-1	3,210	-0.03%
2020/08/21	0	0.00	2	67.70	68.50	-2	3,473	-0.06%
2020/08/20	3	66.47	0	0.00	66.10	3	3,583	0.08%
2020/08/19	1	71.00	1	73.10	70.60	0	3,644	0.00%
2020/08/18	0	0.00	0.1	69.90	69.90	-0.1	3,638	0.00%
2020/08/14	0	0.00	1	70.40	71.50	-1	3,657	-0.03%
2020/08/12	2	71.90	1	73.20	71.50	1	3,653	0.03%
2020/08/11	2	74.20	0	0.00	73.10	2	3,649	0.05%
2020/08/04	0	0.00	292	73.92	74.40	-292	3,605	-8.10%	大賣/鉅額交易
2020/07/31	0	0.00	1	73.90	72.00	-1	3,613	-0.03%
2020/07/30	1	73.30	0	0.00	72.80	1	3,642	0.03%
2020/07/29	1	72.70	0	0.00	72.50	1	3,646	0.03%
2020/07/27	0	0.00	1	71.20	71.20	-1	3,635	-0.03%
2020/07/23	0	0.00	1	76.00	75.60	-1	3,625	-0.03%
2020/07/22	0	0.00	0	77.70	77.70	0	3,622	0.00%
2020/07/21	1	77.00	0	0.00	75.80	1	3,601	0.03%
2020/07/17	4	76.20	5	75.20	74.10	-1	3,535	-0.03%
2020/07/16	1	82.30	1	82.00	82.20	0	3,461	0.00%
2020/07/15	1	82.30	0	0.00	81.60	1	3,449	0.03%
2020/07/14	3	82.83	3	83.77	82.20	0	3,422	0.00%
2020/07/13	2	88.60	2	87.15	87.20	0	3,386	0.00%
2020/07/10	2	83.40	0	0.00	84.00	2	3,259	0.06%
2020/07/09	2	81.90	6	84.37	83.50	-4	3,161	-0.13%
2020/07/08	4	80.80	0	0.00	80.60	4	3,033	0.13%
2020/07/07	6	79.77	0	0.00	79.60	6	2,989	0.20%
2020/07/06	1	83.00	4	83.35	84.00	-3	2,934	-0.10%
2020/07/03	2	83.10	0	0.00	82.10	2	2,885	0.07%
2020/07/02	2	85.20	7	85.21	83.50	-5	2,836	-0.18%
2020/07/01	3	79.67	1	79.50	80.60	2	2,680	0.07%
2020/06/30	2	80.70	1	80.00	80.00	1	2,664	0.04%
2020/06/29	1	79.70	2	79.65	80.00	-1	2,643	-0.04%
2020/06/24	4	78.90	3	78.57	78.20	1	2,616	0.04%
2020/06/23	2	82.90	1	80.90	80.10	1	2,602	0.04%
2020/06/22	1	79.60	0	0.00	78.70	1	2,505	0.04%
2020/06/19	0	0.00	2	81.20	79.50	-2	2,484	-0.08%
2020/06/18	0	0.00	1	82.80	82.70	-1	2,440	-0.04%
2020/06/17	1	76.30	3	76.50	78.10	-2	2,272	-0.09%
2020/06/16	4	75.13	1	75.00	74.40	3	2,197	0.14%
2020/06/15	1	74.40	2	75.55	75.60	-1	2,101	-0.05%
2020/06/12	2	67.80	1	68.70	68.80	1	2,036	0.05%
2020/06/11	2	71.65	2	69.45	69.00	0	2,031	0.00%
2020/06/09	3	76.60	0	0.00	74.80	3	1,958	0.15%
2020/06/08	1	76.50	0	0.00	74.70	1	1,924	0.05%
2020/06/05	4	76.38	7	77.34	78.10	-3	1,865	-0.16%
2020/06/04	3	73.30	3	74.70	74.60	0	1,735	0.00%
2020/06/02	1	73.10	6	73.38	72.00	-5	1,589	-0.31%
2020/06/01	6	74.60	1	74.30	75.50	5	1,543	0.32%
2020/05/29	2	72.55	1	73.10	72.30	1	1,371	0.07%
2020/05/28	1	70.30	1	69.60	66.90	0	1,205	0.00%
2020/05/27	1	67.60	5	67.28	67.40	-4	1,119	-0.36%
2020/05/26	5	63.80	3	62.23	63.50	2	1,004	0.20%
2020/05/25	2	58.50	0	0.00	58.70	2	926	0.22%
2020/05/21	0	0.00	2	56.50	56.70	-2	915	-0.22%
2020/05/15	0	0.00	1	53.10	52.90	-1	986	-0.10%
2020/05/12	3	54.23	0	0.00	53.80	3	1,066	0.28%
2020/05/08	2	56.50	0	0.00	54.90	2	1,111	0.18%
2020/05/06	1	57.80	0	0.00	55.20	1	1,079	0.09%
2020/04/28	0	0.00	1	52.30	52.70	-1	1,027	-0.10%
2020/04/27	0	0.00	1	51.30	51.30	-1	1,028	-0.10%
2020/04/23	0	0.00	1	49.10	49.35	-1	1,019	-0.10%
2020/04/21	1	49.40	1	51.20	48.30	0	1,014	0.00%
2020/04/20	0	0.00	1	50.30	51.20	-1	1,002	-0.10%
2020/04/17	2	50.45	0	0.00	50.10	2	996	0.20%
2020/04/16	0	0.00	3	49.30	50.90	-3	987	-0.30%
2020/04/15	6	49.20	3	49.40	49.00	3	965	0.31%
2020/04/10	1	48.75	0	0.00	47.60	1	947	0.11%
2020/04/09	0	0.00	1	46.55	47.20	-1	933	-0.11%
2020/04/08	0	46.20	0	0.00	46.20	0	923	0.00%
2020/04/07	2	45.65	0	0.00	45.70	2	922	0.22%
2020/03/09	0	0.00	1	61.00	59.20	-1	668	-0.15%
2020/02/19	1	66.80	1	68.50	68.50	0	600	0.00%
2020/02/06	0	0.00	1	54.00	54.60	-1	409	-0.24%
2020/02/05	0	0.00	1	55.20	55.20	-1	412	-0.24%
2020/01/30	1	56.10	0	0.00	56.20	1	404	0.25%
2020/01/08	1	63.80	0	0.00	63.30	1	388	0.26%
2020/01/07	2	65.85	1	64.90	64.80	1	391	0.26%
2019/12/19	0	0.00	1	67.10	67.30	-1	460	-0.22%
2019/12/13	1	67.00	0	0.00	66.60	1	486	0.21%
2019/12/12	1	68.00	0	0.00	68.00	1	483	0.21%
2019/12/06	1	68.50	0	0.00	68.40	1	535	0.19%
2019/11/27	1	68.20	0	0.00	68.50	1	601	0.17%
2019/11/14	2	68.95	0	0.00	67.50	2	769	0.26%
2019/11/13	3	70.93	0	0.00	70.30	3	814	0.37%
2019/10/16	0	0.00	0.2	71.60	71.60	-0.2	1,051	-0.02%
2019/10/08	2	74.20	0	0.00	73.90	2	1,050	0.19%
2019/10/04	1	75.40	0	0.00	75.60	1	1,051	0.10%
2019/10/02	1	76.30	0	0.00	76.70	1	1,052	0.10%
2019/09/27	1	78.60	1	80.60	78.10	0	1,049	0.00%
2019/09/26	1	83.40	0	0.00	82.50	1	1,030	0.10%
2019/09/23	1	80.00	0	0.00	80.00	1	1,021	0.10%
2019/09/18	0	0.00	1	79.60	78.30	-1	1,018	-0.10%
2019/09/12	1	78.50	0	0.00	78.20	1	1,022	0.10%
2019/09/10	0	0.00	3	79.40	79.50	-3	1,005	-0.30%
2019/08/27	0	0.00	0	73.10	73.30	0	874	0.00%
2019/08/21	2	76.35	0	0.00	75.10	2	836	0.24%
2019/08/20	1	76.60	0	0.00	76.70	1	823	0.12%
2019/08/16	1	72.10	0	0.00	72.10	1	781	0.13%
2019/08/14	0	0.00	3	66.60	64.10	-3	672	-0.45%
2019/08/02	0	0.00	4	79.03	78.40	-4	589	-0.68%
2019/07/31	1	81.80	1	81.50	81.40	0	581	0.00%
2019/07/30	5	82.06	2	81.20	80.50	3	569	0.53%
2019/07/29	0	0.00	2	89.50	89.00	-2	528	-0.38%
2019/07/26	0	0.00	14	89.66	89.50	-14	525	-2.67%
2019/07/25	0	0.00	3	89.10	89.80	-3	524	-0.57%
2019/07/22	0	0.00	1	90.10	90.00	-1	518	-0.19%
2019/07/19	1	92.40	0	0.00	91.10	1	513	0.19%
2019/07/01	0	0.00	10	89.60	90.50	-10	533	-1.88%
2019/06/20	1	92.10	6	91.18	93.00	-5	541	-0.92%
2019/06/14	0	0.00	2	91.10	89.00	-2	551	-0.36%
2019/05/09	0	0.00	3	102.00	101.00	-3	803	-0.37%
2019/05/08	1	104.00	1	103.50	104.00	0	801	0.00%
2019/05/06	1	104.50	0	0.00	103.50	1	803	0.12%
2019/04/17	0	0.00	1	109.50	108.00	-1	832	-0.12%
2019/04/15	0	0.00	1	110.00	111.50	-1	837	-0.12%
2019/04/12	1	112.50	0	0.00	109.50	1	843	0.12%
2019/03/07	0	116.00	150	117.50	116.50	-150	708	-21.18%	大賣/鉅額交易
2019/03/06	150	113.40	0	0.00	114.00	150	648	23.12%	大買/鉅額交易
2019/03/05	0	0.00	1	112.50	108.00	-1	603	-0.17%
2019/03/04	14	108.00	0	0.00	108.50	14	544	2.57%
2019/02/27	0	0.00	1	104.00	104.00	-1	525	-0.19%
2019/02/15	1	105.00	0	0.00	105.50	1	504	0.20%
2019/01/18	0	0.00	2	103.00	102.50	-2	612	-0.33%
2019/01/16	2	101.25	0	0.00	102.50	2	619	0.32%
2018/12/10	0	0.00	1	112.00	114.00	-1	701	-0.14%
2018/11/30	0	0.00	1	110.50	110.00	-1	688	-0.15%
2018/11/29	1	107.00	0	0.00	107.00	1	675	0.15%
2018/11/06	0	0.00	1	102.00	102.00	-1	703	-0.14%
2018/11/02	0	0.00	10	102.00	102.00	-10	673	-1.48%
2018/11/01	1	100.00	0	0.00	100.50	1	664	0.15%
2018/10/30	0	0.00	0	104.00	103.50	0	670	0.00%
2018/10/16	0	0.00	1	122.00	121.00	-1	762	-0.13%
2018/10/15	1	121.00	1	123.00	121.00	0	768	0.00%
2018/10/12	0	0.00	1	117.00	117.00	-1	770	-0.13%
2018/10/11	2	116.25	0	0.00	114.50	2	817	0.24%
2018/09/12	0	0.00	1	124.00	123.00	-1	1,184	-0.08%
2018/09/05	1	131.50	0	0.00	131.00	1	1,245	0.08%
2018/08/31	1	133.50	2	135.00	134.00	-1	1,317	-0.08%
2018/08/29	0	0.00	1	133.50	133.50	-1	1,357	-0.07%
2018/08/27	1	133.50	0	0.00	133.50	1	1,487	0.07%
2018/08/23	1	134.00	0	0.00	136.50	1	1,528	0.07%
2018/08/20	1	133.50	0	0.00	133.50	1	1,530	0.07%
2018/08/16	1	139.50	3	138.17	137.50	-2	1,528	-0.13%
2018/08/15	1	133.50	0	0.00	134.00	1	1,521	0.07%
2018/08/13	1	133.50	0	0.00	132.50	1	1,507	0.07%
2018/08/10	0	0.00	1	139.50	138.50	-1	1,486	-0.07%
2018/08/07	1	145.00	1	144.00	143.50	0	1,500	0.00%
2018/08/06	1	141.00	0	0.00	142.50	1	1,475	0.07%
2018/08/03	1	141.00	0	0.00	142.00	1	1,467	0.07%
2018/07/31	1	136.50	5	138.00	138.50	-4	1,412	-0.28%
2018/07/30	4	135.50	0	0.00	135.00	4	1,408	0.28%
2018/07/24	0	0.00	2	137.50	138.00	-2	1,418	-0.14%
2018/07/23	2	133.75	0	0.00	131.50	2	1,406	0.14%
2018/07/16	1	148.00	1	147.00	146.50	0	1,328	0.00%
2018/07/13	2	148.75	1	150.50	151.00	1	1,315	0.08%
2018/07/12	0	0.00	0.4	142.00	142.00	-0.4	1,184	-0.04%
2018/07/10	0	0.00	0	134.50	132.00	0	1,166	0.00%
2018/07/09	0	0.00	2	133.50	132.00	-2	1,172	-0.17%
2018/07/06	1	125.00	0	0.00	128.00	1	1,165	0.09%
2018/07/05	1	130.00	0	0.00	128.00	1	1,159	0.09%
2018/07/03	3	136.17	1	138.00	135.50	2	1,174	0.17%
2018/06/26	0	0.00	2	150.00	145.00	-2	1,198	-0.17%
2018/06/25	8	151.31	32	154.81	150.50	-24	1,181	-2.03%
2018/06/22	11	151.77	3	151.33	150.00	8	1,131	0.71%
2018/06/20	0	0.00	2	140.00	140.00	-2	1,075	-0.19%
2018/06/19	2	137.00	0	0.00	136.00	2	1,082	0.18%
2018/06/15	3	143.00	0	0.00	143.50	3	1,062	0.28%
2018/06/14	0	0.00	1	150.00	145.50	-1	1,055	-0.09%
2018/06/12	0	0.00	4	146.25	147.00	-4	1,062	-0.38%
2018/06/08	0	0.00	5	146.20	149.50	-5	1,036	-0.48%
2018/06/06	7	146.29	2	147.50	146.00	5	991	0.50%
2018/06/04	4	149.63	2	147.50	150.00	2	938	0.21%
2018/06/01	0	0.00	9	140.00	139.00	-9	877	-1.03%
2018/05/31	0	0.00	1.2	131.33	133.50	-1.2	843	-0.14%
2018/05/22	0	0.00	10	125.50	126.00	-10	851	-1.17%
2018/05/21	0	0.00	20	127.65	127.50	-20	855	-2.34%
2018/05/16	2	128.50	0	0.00	128.50	2	874	0.23%
2018/05/15	2	132.00	0	0.00	130.00	2	875	0.23%
2018/05/11	2	138.25	0	0.00	138.00	2	873	0.23%
2018/05/09	0	137.50	0	0.00	137.50	0	864	0.00%
2018/05/04	3	141.67	0	0.00	140.00	3	865	0.35%
2018/05/03	0	0.00	11	146.73	146.00	-11	865	-1.27%
2018/04/26	2	137.50	0	0.00	137.50	2	844	0.24%
2018/04/25	3	140.50	1	141.00	141.50	2	841	0.24%
2018/04/24	6	146.50	0	0.00	143.00	6	840	0.71%
2018/04/23	1	151.00	0	0.00	149.00	1	843	0.12%
2018/04/19	0	0.00	10	150.50	149.50	-10	887	-1.13%
2018/04/18	0	0.00	6	144.00	147.00	-6	865	-0.69%
2018/04/17	2	146.00	0	0.00	144.50	2	865	0.23%
2018/04/13	1	148.50	2	152.00	151.00	-1	873	-0.11%
2018/04/12	2	148.00	5	150.10	149.00	-3	871	-0.34%
2018/04/11	1	149.00	3	153.00	150.00	-2	869	-0.23%
2018/04/10	5	151.50	0	0.00	150.00	5	862	0.58%
2018/04/09	3	153.16	10	151.85	154.00	-7	855	-0.82%
2018/04/03	1	147.00	0	0.00	148.00	1	832	0.12%
2018/04/02	4	149.88	5	149.90	148.50	-1	828	-0.12%
2018/03/30	1	143.00	0	0.00	142.50	1	789	0.13%
2018/03/29	0	0.00	8	143.75	144.00	-8	788	-1.02%
2018/03/27	6	141.08	0	0.00	139.50	6	769	0.78%
2018/03/26	1	142.00	0	0.00	141.50	1	775	0.13%
2018/03/23	2	139.00	0	0.00	140.50	2	765	0.26%
2018/03/21	2	141.50	0	0.00	142.00	2	732	0.27%
2018/03/20	2	142.25	0	0.00	141.50	2	731	0.27%
2018/03/19	4	144.88	0	0.00	145.00	4	729	0.55%
2018/03/14	5	138.00	0	0.00	139.00	5	725	0.69%
2018/03/08	0	0.00	1	137.00	134.50	-1	801	-0.12%
2018/03/07	1	134.50	0	0.00	132.50	1	779	0.13%
2018/03/06	1	129.00	0	0.00	129.00	1	764	0.13%
2018/03/01	0	0.00	1	128.00	129.00	-1	797	-0.13%
2018/02/22	16	131.34	0	0.00	132.00	16	799	2.00%
2018/02/09	1	122.50	0	0.00	123.50	1	788	0.13%
2018/01/29	1	150.50	0	0.00	150.50	1	787	0.13%
2018/01/26	0	0.00	1	153.00	151.00	-1	790	-0.13%
2018/01/23	1	150.50	0	0.00	150.50	1	805	0.12%
2018/01/22	2	148.75	1	149.50	149.50	1	813	0.12%
2018/01/19	2	153.25	0	0.00	152.00	2	828	0.24%
2018/01/17	0	0.00	1	151.00	151.00	-1	886	-0.11%
2018/01/16	1	158.00	0	0.00	154.50	1	949	0.11%
2018/01/15	0	0.00	1	152.00	151.00	-1	908	-0.11%
2018/01/12	1	146.50	0	0.00	146.50	1	898	0.11%
2018/01/04	1	151.50	0	0.00	151.00	1	891	0.11%