智崴 (5263)-中國信託券商分點個股進出

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

智崴

(5263)

可現股當沖

股價
120.0
漲跌
▼1.0
漲幅
-0.83%
成交量
220張
產業
上櫃文化創意指數▼1.76%
116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

智崴 (5263)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/25	9	120.39	1	120.50	120.00	8	234	3.42%
2024/04/24	0	0.00	1	118.50	121.00	-1	231	-0.43%
2024/04/22	2	115.50	0	0.00	115.00	2	224	0.89%
2024/04/16	1	113.50	0	0.00	113.00	1	224	0.45%
2024/04/15	2	114.75	0	0.00	114.00	2	226	0.88%
2024/04/12	1	117.00	0	0.00	116.00	1	226	0.44%
2024/04/11	2	117.50	0	0.00	117.00	2	222	0.90%
2024/04/10	2.1	118.36	2	117.50	118.00	0.1	221	0.05%
2024/04/09	1	115.00	0	0.00	114.50	1	218	0.46%
2024/04/08	0.3	115.47	0	0.00	116.00	0.3	218	0.13%
2024/03/26	0	0.00	1	115.00	115.00	-1	225	-0.44%
2024/03/25	0	0.00	1	117.00	117.00	-1	224	-0.45%
2024/03/21	1	117.50	0	0.00	116.50	1	224	0.45%
2024/03/13	1	115.50	0	0.00	115.00	1	213	0.47%
2024/03/12	3	116.50	0	0.00	116.00	3	214	1.40%
2024/03/11	2.2	117.08	0	0.00	116.50	2.2	214	1.01%
2024/03/08	9.1	117.28	1	116.00	115.50	8.1	214	3.75%
2024/03/07	18	119.94	7	118.21	117.00	11	214	5.12%
2024/03/06	1	125.00	0	0.00	122.00	1	207	0.48%
2024/03/05	1	125.00	0	0.00	125.00	1	202	0.49%
2024/02/29	0	0.00	1	128.00	128.00	-1	194	-0.51%
2024/02/27	0	0.00	10	126.00	128.50	-10	195	-5.10%
2024/02/26	1	130.00	0	0.00	130.00	1	189	0.53%
2024/02/23	10	123.80	8	124.75	131.00	2	179	1.12%
2024/02/22	1	120.00	1	120.50	120.00	0	144	0.00%
2024/02/21	1	123.00	3	122.00	122.00	-2	139	-1.43%
2024/02/20	2	115.25	0	0.00	113.50	2	128	1.55%
2024/02/19	2	114.75	0	0.00	115.50	2	126	1.58%
2024/02/16	1	113.00	0	0.00	114.50	1	125	0.80%
2024/02/15	1	114.50	0.7	111.71	114.50	0.3	124	0.24%
2024/02/01	0	0.00	1	109.50	110.50	-1	120	-0.83%
2024/01/31	0.4	110.13	0	0.00	109.50	0.4	120	0.33%
2024/01/30	0	0.00	1	112.00	112.00	-1	116	-0.86%
2024/01/22	0	0.00	1	114.50	114.00	-1	117	-0.85%
2024/01/19	0	0.00	0.3	112.50	112.50	-0.3	120	-0.22%
2024/01/16	0.2	112.50	0.3	112.50	113.50	-0.1	126	-0.05%
2024/01/15	0.1	113.00	0	0.00	113.50	0.1	127	0.05%
2024/01/12	2	112.50	0	0.00	112.50	2	132	1.51%
2024/01/11	3	113.00	0	0.00	112.50	3	132	2.26%
2024/01/10	1	112.00	0	0.00	111.50	1	134	0.74%
2024/01/09	2	111.50	0	0.00	113.00	2	133	1.50%
2024/01/08	1.1	113.18	0	0.00	113.50	1.1	130	0.84%
2023/12/29	0.4	115.00	0	0.00	114.00	0.4	135	0.30%
2023/12/28	0	0.00	2	114.50	114.50	-2	130	-1.53%
2023/12/22	0	118.50	0	0.00	116.00	0	128	0.01%
2023/12/20	0	119.00	0	0.00	118.00	0	127	0.00%
2023/12/12	2	121.75	0	0.00	121.50	2	138	1.45%
2023/12/11	1	121.00	0	0.00	122.00	1	141	0.71%
2023/12/08	1.2	122.50	10	122.50	123.00	-8.9	139	-6.35%
2023/12/07	1	125.00	0	0.00	123.00	1	137	0.73%
2023/12/06	1	126.50	0	126.50	125.50	1	137	0.73%
2023/12/05	0	0.00	2.1	127.52	127.00	-2.1	137	-1.52%
2023/12/04	0	0.00	1	126.50	128.00	-1	137	-0.73%
2023/11/24	1	122.50	5	124.50	125.50	-4	130	-3.07%
2023/11/22	2	120.75	1.2	121.07	121.00	0.8	124	0.67%
2023/11/20	0	0.00	0	117.00	119.00	0	121	0.00%
2023/11/13	2	116.50	0	0.00	117.50	2	125	1.60%
2023/11/10	1	117.50	0	0.00	117.50	1	125	0.80%
2023/11/09	1	118.00	0	0.00	117.50	1	126	0.79%
2023/11/08	1	117.50	2	117.50	118.00	-1	129	-0.77%
2023/11/07	1	116.50	0	0.00	119.00	1	135	0.74%
2023/11/06	0	115.00	0.2	115.50	116.50	-0.2	141	-0.15%
2023/10/31	0	0.00	5	114.00	114.00	-5	143	-3.48%
2023/10/25	1	108.50	0	0.00	115.50	1	142	0.70%
2023/10/24	1	109.00	11	109.00	109.00	-10	137	-7.27%
2023/10/20	3.2	109.34	0	0.00	109.00	3.2	140	2.25%
2023/10/19	0	0.00	50	111.19	111.50	-50	139	-35.82%
2023/10/18	1	110.01	0	0.00	112.00	1	154	0.66%
2023/10/17	1	110.00	0	0.00	112.00	1	155	0.64%
2023/10/16	3	111.00	0	0.00	111.00	3	157	1.91%
2023/10/13	3	111.50	0	0.00	112.00	3	159	1.88%
2023/10/12	1	112.00	0	0.00	112.00	1	160	0.62%
2023/10/11	1	112.50	2	111.50	113.00	-1	161	-0.62%
2023/10/06	1	112.50	0	0.00	112.50	1	163	0.61%
2023/10/04	2	112.00	0	0.00	112.00	2	165	1.21%
2023/10/03	3	113.67	0	0.00	113.50	3	168	1.78%
2023/10/02	2	114.25	0	0.00	114.50	2	171	1.17%
2023/09/28	3	114.83	0	0.00	114.00	3	174	1.72%
2023/09/19	0	0.00	5	119.50	118.00	-5	219	-2.28%
2023/09/15	0	0.00	1	124.00	124.00	-1	214	-0.47%
2023/09/14	1	119.00	0	0.00	122.50	1	213	0.47%
2023/09/12	2	118.25	1	117.50	118.00	1	240	0.42%
2023/09/11	4	117.75	0	0.00	118.50	4	244	1.64%
2023/09/08	1	116.00	0	0.00	120.00	1	246	0.41%
2023/09/07	1	116.50	0	0.00	116.50	1	247	0.40%
2023/09/06	1	117.00	0	0.00	116.50	1	256	0.39%
2023/09/05	1	117.50	0.4	115.50	118.50	0.6	260	0.23%
2023/09/04	0	0.00	0	115.00	115.00	0	269	0.00%
2023/09/01	2	115.00	0	0.00	115.00	2	272	0.74%
2023/08/31	0	0.00	5	112.10	114.00	-5	272	-1.83%
2023/08/15	0.4	115.50	0	0.00	115.00	0.4	291	0.14%
2023/08/14	3	112.50	0.4	112.00	114.00	2.6	291	0.89%
2023/08/11	4.2	114.33	0	0.00	113.00	4.2	290	1.45%
2023/08/10	2.4	116.50	0	0.00	116.50	2.4	290	0.83%
2023/08/09	1	122.50	0	0.00	121.50	1	289	0.35%
2023/08/08	1	124.00	0	0.00	123.00	1	289	0.35%
2023/07/28	1	125.50	0	0.00	125.50	1	296	0.34%
2023/07/21	5	130.20	0	0.00	127.00	5	304	1.64%
2023/07/20	0	0.00	0.1	124.50	129.00	-0.1	294	-0.03%
2023/07/17	0.1	125.50	0	0.00	125.00	0.1	304	0.02%
2023/07/14	1	126.00	0	0.00	126.50	1	304	0.33%
2023/07/12	2	127.25	1	128.50	126.50	1	303	0.33%
2023/07/11	1	128.00	0	0.00	126.50	1	308	0.32%
2023/07/10	1	129.50	0	0.00	128.00	1	309	0.32%
2023/07/07	1	131.00	0.1	131.00	132.00	0.9	310	0.29%
2023/07/06	1	133.50	0	0.00	131.50	1	311	0.32%
2023/07/05	0.2	134.50	0	0.00	134.00	0.2	310	0.07%
2023/07/04	3.1	134.55	6	133.92	133.00	-2.9	309	-0.94%
2023/07/03	5	132.60	2	133.50	133.00	3	300	0.99%
2023/06/30	0	0.00	1	130.00	128.00	-1	290	-0.34%
2023/06/29	0	0.00	3	127.50	129.00	-3	289	-1.03%
2023/06/27	0	0.00	2	125.50	126.00	-2	297	-0.67%
2023/06/21	0	125.50	0	0.00	124.50	0	304	0.00%
2023/06/19	0	127.50	8	128.81	127.00	-8	310	-2.57%
2023/06/16	0	125.00	0	0.00	125.50	0	299	0.01%
2023/06/15	0	0.00	0.4	119.00	119.50	-0.4	287	-0.13%
2023/06/12	2	119.50	1	121.50	121.00	1	291	0.34%
2023/06/09	2	125.00	1	124.50	125.00	1	288	0.35%
2023/06/08	2	125.50	0	0.00	125.50	2	291	0.69%
2023/06/07	1	123.00	0	0.00	122.50	1	291	0.35%
2023/06/06	1	122.50	0	0.00	121.00	1	293	0.34%
2023/05/30	0	0.00	0.1	121.00	119.50	-0.1	336	-0.03%
2023/05/25	0.1	116.50	0	0.00	115.50	0.1	342	0.04%
2023/05/22	0	115.50	0	0.00	116.50	0	354	0.00%
2023/05/18	0	0.00	1	116.50	116.00	-1	364	-0.27%
2023/05/16	0	0.00	11	115.73	115.00	-11	380	-2.89%
2023/05/15	0	115.50	0	0.00	112.50	0	394	0.00%
2023/05/12	1	116.00	0	0.00	116.00	1	397	0.25%
2023/05/11	2	116.75	10	115.50	114.50	-8	403	-1.98%
2023/05/10	1	120.00	0	0.00	120.50	1	405	0.25%
2023/05/09	2	118.49	4.6	117.94	117.50	-2.6	411	-0.63%
2023/05/08	1	121.98	1	122.50	120.50	0	421	0.00%
2023/05/05	0	121.00	0	0.00	122.50	0	443	0.00%
2023/05/04	0	122.00	0	0.00	121.50	0	452	0.00%
2023/05/02	0.3	119.34	0	0.00	120.00	0.3	478	0.06%
2023/04/28	0.1	120.00	0.1	121.50	121.00	0	511	-0.01%
2023/04/27	0.2	116.48	45	114.86	117.00	-44.8	551	-8.13%
2023/04/26	1.1	116.17	10	120.00	116.50	-8.9	589	-1.51%
2023/04/25	1	119.53	1	119.00	121.00	0	656	0.00%
2023/04/21	2.3	122.67	0	0.00	121.00	2.3	763	0.30%
2023/04/20	1.3	125.31	0	0.00	124.50	1.3	759	0.17%
2023/04/19	2	125.01	0	0.00	125.00	2	753	0.27%
2023/04/18	1	124.50	1	126.00	124.50	0	752	0.00%
2023/04/17	0	0.00	1	128.00	126.00	-1	756	-0.13%
2023/04/14	1.1	127.12	1	126.00	127.00	0.1	758	0.01%
2023/04/13	2	125.50	0	0.00	124.50	2	758	0.26%
2023/04/12	2	126.25	0	0.00	126.00	2	760	0.26%
2023/04/11	1.1	124.00	1	123.50	123.00	0.1	772	0.01%
2023/04/10	1.1	125.47	0.6	126.00	124.50	0.5	774	0.06%
2023/04/07	3.1	127.15	4	127.50	126.00	-1	791	-0.12%
2023/04/06	5.6	128.54	1	128.50	127.50	4.6	787	0.58%
2023/03/31	0.6	127.50	0	0.00	127.50	0.6	790	0.08%
2023/03/30	1	125.00	0	0.00	125.50	1	795	0.13%
2023/03/29	2.1	126.57	0	0.00	125.50	2.1	797	0.26%
2023/03/28	8	130.38	0	0.00	129.00	8	805	0.99%
2023/03/27	0	134.00	0.3	134.00	133.00	-0.3	846	-0.04%
2023/03/24	0	136.50	5	135.00	134.00	-5	850	-0.59%
2023/03/23	5	137.29	0	0.00	137.00	5	844	0.59%
2023/03/22	0	0.00	0	134.50	133.50	0	838	0.00%
2023/03/21	0	133.75	4	133.50	134.00	-4	835	-0.48%
2023/03/20	0	131.50	0	0.00	131.00	0	834	0.00%
2023/03/16	0	0.00	2	128.00	128.50	-2	833	-0.24%
2023/03/15	0	136.50	0	0.00	133.50	0	837	0.00%
2023/03/14	0	0.00	1.2	137.74	135.50	-1.2	839	-0.14%
2023/03/13	9.4	132.93	4	131.75	135.50	5.4	848	0.64%
2023/03/10	2	136.25	0	0.00	136.00	2	842	0.24%
2023/03/09	2	138.75	2	139.00	138.50	0	836	0.00%
2023/03/08	1.1	137.95	1	138.00	137.00	0.1	832	0.01%
2023/03/07	13.2	138.70	0	0.00	139.50	13.2	828	1.59%
2023/03/06	1.2	137.00	2	136.00	136.50	-0.8	813	-0.10%
2023/03/03	5	138.50	5	137.00	137.00	0	809	0.00%
2023/03/01	1	129.50	0.3	130.50	132.00	0.7	786	0.09%
2023/02/24	0	0.00	0.2	131.00	130.50	-0.2	785	-0.02%
2023/02/23	1.2	131.00	0	0.00	132.00	1.2	790	0.15%
2023/02/22	1.1	131.02	0	0.00	130.50	1.1	785	0.13%
2023/02/20	0.2	134.00	0	0.00	134.00	0.2	775	0.03%
2023/02/16	0	0.00	3	136.50	136.50	-3	772	-0.39%
2023/02/15	1	134.50	0	0.00	133.00	1	768	0.13%
2023/02/14	4.1	130.05	1	131.00	133.00	3.1	763	0.40%
2023/02/13	6	133.08	0.4	133.00	132.00	5.6	752	0.74%
2023/02/10	1.1	139.95	0.2	139.00	137.50	0.9	731	0.12%
2023/02/09	1	140.50	1	140.00	140.00	0	723	0.00%
2023/02/08	3.1	141.00	2.5	141.80	140.50	0.6	716	0.08%
2023/02/07	11	141.41	1	141.00	141.00	10	708	1.41%
2023/02/06	3.8	140.47	0	0.00	141.00	3.8	700	0.54%
2023/02/03	0	142.50	1	143.00	143.50	-1	688	-0.14%
2023/02/02	2	139.50	0	0.00	139.00	2	664	0.30%
2023/02/01	2.1	140.03	0	0.00	141.00	2.1	655	0.31%
2023/01/31	8	138.75	6	138.50	139.00	2	646	0.31%
2023/01/30	8.1	142.22	5	146.50	138.00	3.1	632	0.49%
2023/01/16	4	142.75	5.1	142.10	145.00	-1.1	557	-0.19%
2023/01/13	7	142.14	4	140.75	142.00	3	519	0.58%
2023/01/12	13.1	137.23	4	139.75	139.00	9.1	445	2.03%
2023/01/11	13	131.58	0	0.00	130.50	13	353	3.68%
2023/01/10	1	125.00	1	127.00	126.50	0	330	0.00%
2023/01/09	3	124.00	0.1	125.50	125.50	2.9	334	0.87%
2023/01/06	4	124.88	0	0.00	124.00	4	331	1.21%
2023/01/04	5	126.80	0	0.00	128.00	5	325	1.54%
2023/01/03	10.1	126.01	0	0.00	126.00	10.1	324	3.11%
2022/12/30	10	128.50	1	130.50	128.50	9	318	2.82%
2022/12/28	0	0.00	0.3	125.00	127.50	-0.3	296	-0.10%
2022/12/23	0.1	124.00	0	0.00	123.50	0.1	275	0.03%
2022/12/22	0	0.00	8	128.19	128.00	-8	273	-2.93%
2022/12/21	0	0.00	1.3	126.23	123.00	-1.3	267	-0.49%
2022/12/20	2.2	125.17	1	127.00	125.50	1.2	264	0.44%
2022/12/19	18.2	127.61	12.1	128.76	129.00	6.1	249	2.46%
2022/12/16	1.1	117.65	0.3	115.00	122.00	0.8	202	0.38%
2022/12/12	2	114.02	1	115.50	113.50	1	195	0.52%
2022/12/09	1.1	117.03	0	0.00	116.00	1.1	190	0.56%
2022/12/08	2.1	116.79	3	116.00	117.00	-0.9	188	-0.50%
2022/12/07	8.1	124.21	0	0.00	117.50	8.1	187	4.31%
2022/12/06	1.1	123.04	0	0.00	122.00	1.1	175	0.62%
2022/12/02	0	0.00	1	119.00	119.50	-1	159	-0.63%
2022/12/01	0.1	118.00	0	0.00	118.50	0.1	158	0.07%
2022/11/30	0.1	118.50	0	0.00	117.00	0.1	157	0.03%
2022/11/29	0.1	117.00	0	0.00	116.50	0.1	159	0.03%
2022/11/28	0.1	115.00	0	0.00	114.50	0.1	160	0.06%
2022/11/25	0	0.00	1	114.00	113.50	-1	159	-0.63%
2022/11/24	2	117.25	0	0.00	117.50	2	157	1.27%
2022/11/22	0	118.50	1	118.00	119.00	-1	155	-0.64%
2022/11/14	3	106.83	0	0.00	107.00	3	134	2.23%
2022/11/11	2	108.50	0	0.00	107.00	2	134	1.49%
2022/11/10	1	110.50	0	0.00	108.50	1	131	0.76%
2022/11/09	1	110.00	0	0.00	110.50	1	129	0.77%
2022/11/08	1	107.50	0	0.00	108.50	1	129	0.77%
2022/10/21	0	0.00	1	105.00	105.00	-1	170	-0.59%
2022/10/18	1	105.50	0	0.00	106.00	1	164	0.61%
2022/10/17	0	0.00	1	104.50	106.50	-1	167	-0.60%
2022/10/13	3	107.00	0	0.00	104.50	3	168	1.78%
2022/10/12	2	108.00	0	0.00	108.50	2	166	1.20%
2022/10/11	1	109.00	0	0.00	107.50	1	167	0.60%
2022/10/07	1	112.00	0	0.00	112.50	1	165	0.60%
2022/10/06	1	113.00	0	0.00	113.00	1	165	0.60%
2022/09/13	2	111.00	0	0.00	111.00	2	147	1.36%
2022/09/12	2	110.00	0	0.00	111.00	2	146	1.36%
2022/09/08	1	110.00	0	0.00	110.00	1	147	0.68%
2022/09/07	1	110.50	0	0.00	110.00	1	146	0.68%
2022/09/06	1	111.00	0.5	111.25	111.50	0.5	145	0.35%
2022/09/05	0	0.00	0.3	113.58	111.00	-0.3	143	-0.24%
2022/09/02	0.1	116.50	0	0.00	116.00	0.1	140	0.04%
2022/08/29	0	0.00	0.1	116.50	115.50	-0.1	136	-0.07%
2022/08/23	0.1	117.00	0	0.00	117.00	0.1	132	0.08%
2022/08/19	0	121.00	0	0.00	119.50	0	131	0.02%
2022/08/18	0	0.00	0.2	122.00	120.50	-0.2	130	-0.13%
2022/08/12	1	123.50	0	0.00	124.00	1	128	0.78%
2022/08/11	1.1	122.89	1	122.00	121.50	0.1	126	0.12%
2022/08/10	1.3	127.14	0	0.00	125.00	1.3	122	1.04%
2022/08/09	1.3	128.81	0	0.00	128.50	1.3	120	1.10%
2022/08/08	2	129.00	0	0.00	129.00	2	116	1.71%
2022/08/04	1	126.00	1	126.00	125.50	0	106	0.00%
2022/08/02	0	125.00	0	0.00	125.00	0	97	0.01%
2022/08/01	0	0.00	3	123.50	124.00	-3	89	-3.35%
2022/07/22	0	0.00	10	120.25	119.00	-10	80	-12.40%
2022/07/21	2	121.50	0	0.00	120.50	2	76	2.61%
2022/07/20	5	117.00	0	0.00	117.00	5	72	6.89%
2022/07/18	3	114.50	0	0.00	115.00	3	69	4.34%
2022/07/12	2	106.50	0	0.00	106.00	2	66	3.01%
2022/07/11	2	109.25	0	0.00	108.50	2	66	3.00%
2022/07/08	1	111.50	0	0.00	110.00	1	66	1.50%
2022/07/07	1	109.00	0	0.00	108.00	1	66	1.50%
2022/07/06	1	105.00	0	0.00	106.50	1	67	1.49%
2022/06/24	1	108.00	0	0.00	108.00	1	65	1.52%
2022/06/13	2	116.00	0	0.00	115.00	2	75	2.65%
2022/06/10	2	117.25	0	0.00	116.50	2	76	2.60%
2022/06/09	1	118.50	0	0.00	117.50	1	78	1.28%
2022/06/08	1	118.00	0	0.00	118.50	1	78	1.28%
2022/06/07	1	118.00	0	0.00	118.50	1	79	1.27%
2022/06/06	0	0.00	2	117.00	118.00	-2	79	-2.50%
2022/05/31	0	0.00	3	118.00	119.00	-3	87	-3.45%
2022/05/30	0	0.00	7	117.57	119.00	-7	87	-7.98%
2022/05/27	0	0.00	1	115.50	114.50	-1	85	-1.16%
2022/05/26	0	0.00	1	116.00	113.50	-1	88	-1.14%
2022/05/12	2	110.00	0	0.00	110.00	2	123	1.62%
2022/05/11	3	111.33	1	111.00	110.00	2	124	1.60%
2022/05/10	1	113.50	0	0.00	113.50	1	124	0.80%
2022/05/09	2	113.50	0	0.00	113.00	2	126	1.58%
2022/05/06	2	113.25	1	114.50	115.00	1	127	0.78%
2022/04/29	4	113.50	0	0.00	115.00	4	134	2.97%
2022/04/28	5	113.60	0	0.00	113.50	5	135	3.68%
2022/04/25	1	112.50	0	0.00	113.00	1	140	0.71%
2022/04/22	1	114.50	0	0.00	115.00	1	139	0.71%
2022/04/13	1	114.00	0	0.00	116.00	1	157	0.63%
2022/04/12	1	114.50	0	0.00	115.00	1	163	0.61%
2022/04/11	2	116.25	1	115.50	114.50	1	167	0.60%
2022/04/08	1	119.50	0	0.00	118.50	1	167	0.60%
2022/04/07	1	119.00	0	0.00	119.50	1	169	0.59%
2022/04/01	0	0.00	0.1	117.50	118.50	-0.1	174	-0.03%
2022/03/31	0	0.00	0.1	118.50	118.50	-0.1	175	-0.03%
2022/03/30	0	0.00	0.1	118.50	118.50	-0.1	178	-0.04%
2022/03/29	0	0.00	0.1	117.50	117.50	-0.1	181	-0.04%
2022/03/25	0.1	118.00	0.1	118.50	118.50	-0.1	188	-0.03%
2022/03/24	0	0.00	0.2	119.50	118.50	-0.2	192	-0.10%
2022/03/22	0	0.00	0.5	119.14	119.50	-0.5	196	-0.25%
2022/03/21	1	120.50	0	0.00	121.00	1	199	0.50%
2022/03/15	0	120.00	0	0.00	115.50	0	216	0.00%
2022/03/14	2	116.75	0	0.00	117.00	2	217	0.92%
2022/03/11	2	116.50	0	0.00	116.50	2	222	0.90%
2022/03/10	1	118.00	0	0.00	118.50	1	227	0.44%
2022/03/09	1	116.00	1	117.00	117.00	0	234	0.00%
2022/03/08	1	115.00	0	0.00	116.00	1	247	0.40%
2022/03/07	0	115.50	0	0.00	115.50	0	254	0.01%
2022/03/03	1	120.00	1	123.00	120.00	0	271	0.00%
2022/03/01	0	0.00	1	123.00	122.50	-1	297	-0.34%
2022/02/23	0	0.00	0	121.00	121.00	0	338	0.00%
2022/02/22	0	0.00	0	122.00	122.00	0	393	-0.01%
2022/02/18	4	125.88	4	125.38	125.00	0	455	0.00%
2022/02/17	0	0.00	0.1	126.50	125.50	-0.1	496	-0.02%
2022/02/16	0	0.00	0.5	122.50	121.00	-0.5	601	-0.08%
2022/02/14	2	117.50	0	0.00	118.00	2	799	0.25%
2022/02/11	1	120.00	0.1	121.00	120.00	0.9	871	0.11%
2022/02/10	1	118.50	0	0.00	117.50	1	911	0.11%
2022/02/09	1	119.50	0	0.00	118.50	1	930	0.11%
2022/02/08	1	118.50	1	117.00	118.50	0	933	0.00%
2022/01/26	0	0.00	2	111.00	111.00	-2	964	-0.21%
2022/01/25	0	112.00	0	0.00	111.00	0	965	0.00%
2022/01/13	1	113.00	0	0.00	114.00	1	964	0.10%
2022/01/12	3	114.17	0	0.00	113.50	3	964	0.31%
2022/01/11	1	116.50	0	0.00	113.00	1	963	0.10%
2022/01/10	2	115.25	0	0.00	116.00	2	961	0.21%
2022/01/07	1	114.50	0	0.00	116.00	1	961	0.10%
2022/01/06	2	114.00	2	114.50	115.50	0	958	0.00%
2021/12/30	1	123.00	0	0.00	123.00	1	944	0.11%
2021/12/29	0	0.00	0	124.00	124.50	0	943	0.00%
2021/12/24	0.1	122.75	0	0.00	121.50	0.1	948	0.01%
2021/12/22	0	0.00	0.1	125.50	125.00	-0.1	945	-0.01%
2021/12/21	1	121.00	1	121.50	122.00	0	942	0.00%
2021/12/14	1	122.50	3	123.50	122.50	-2	929	-0.22%
2021/12/13	3	129.33	1	129.00	128.50	2	921	0.22%
2021/12/10	2.1	128.41	2	132.50	132.00	0.1	916	0.01%
2021/12/09	2.1	130.48	0	0.00	129.00	2.1	909	0.23%
2021/12/08	1	130.00	0	0.00	131.00	1	912	0.11%
2021/12/07	2	130.74	0	0.00	128.00	2	911	0.22%
2021/12/06	0	127.50	0	0.00	126.50	0	904	0.00%
2021/12/03	0.1	129.00	0	0.00	129.00	0.1	900	0.01%
2021/12/02	0	130.00	0	0.00	128.00	0	895	0.00%
2021/11/30	0	138.50	10	135.00	134.00	-10	876	-1.14%
2021/11/29	0.1	137.25	0	0.00	133.00	0.1	867	0.01%
2021/11/26	1	147.43	1	140.50	137.50	0	857	0.00%
2021/11/25	12	148.71	13	144.88	144.50	-1	840	-0.12%
2021/11/24	0	143.75	2	148.00	144.50	-2	834	-0.23%
2021/11/23	5.1	147.46	2	141.50	141.50	3.1	818	0.37%
2021/11/22	0.1	153.50	0	0.00	152.00	0.1	796	0.01%
2021/11/19	5.1	154.42	6	156.49	154.00	-0.9	784	-0.12%
2021/11/18	0.1	152.00	0	0.00	150.50	0.1	732	0.01%
2021/11/17	2	155.00	3	156.83	154.00	-1	711	-0.14%
2021/11/16	3.1	154.85	0	0.00	152.00	3.1	666	0.46%
2021/11/15	14	163.82	31.3	166.17	162.00	-17.2	625	-2.76%
2021/11/12	9.2	150.95	9	148.89	155.50	0.2	512	0.04%
2021/11/11	33.1	149.78	26	146.10	144.50	7.1	436	1.63%
2021/11/10	17	145.24	68.1	144.77	147.50	-51.1	312	-16.33%
2021/11/09	43	136.42	3	139.33	134.50	40	239	16.68%
2021/11/08	11	131.00	4	130.25	131.00	7	197	3.54%
2021/11/01	0	0.00	2	127.50	125.50	-2	152	-1.31%
2021/10/29	0	0.00	2	124.00	126.50	-2	154	-1.30%
2021/10/28	0	0.00	2	120.75	120.00	-2	152	-1.31%
2021/10/26	0	0.00	1	117.00	116.50	-1	155	-0.64%
2021/10/13	2	112.25	0	0.00	111.00	2	194	1.03%
2021/10/12	2	114.00	0	0.00	112.50	2	216	0.92%
2021/10/08	1	114.50	0	0.00	115.50	1	221	0.45%
2021/10/07	1	115.50	0	0.00	114.00	1	223	0.45%
2021/10/06	1	118.00	0	0.00	115.50	1	229	0.44%
2021/10/04	0	0.00	2	118.50	118.50	-2	236	-0.85%
2021/09/16	0	0.00	2	111.00	110.00	-2	301	-0.66%
2021/09/14	2	109.25	0	0.00	108.00	2	312	0.64%
2021/09/13	2	111.50	0	0.00	112.00	2	311	0.64%
2021/09/10	2	115.75	0	0.00	115.50	2	320	0.62%
2021/09/09	1	115.00	0	0.00	115.50	1	321	0.31%
2021/09/08	1	117.00	0	0.00	113.50	1	323	0.31%
2021/09/07	1	116.50	0	0.00	116.50	1	324	0.31%
2021/09/03	1	121.50	0	0.00	120.00	1	331	0.30%
2021/08/24	0	0.00	0.1	118.00	122.00	-0.1	428	-0.02%
2021/08/12	2.1	117.95	0	0.00	118.00	2.1	454	0.46%
2021/08/11	2	116.25	5	116.00	116.00	-3	458	-0.65%
2021/08/10	1	116.50	0	0.00	118.00	1	462	0.22%
2021/08/09	2	120.00	1	121.00	120.50	1	469	0.21%
2021/08/06	1	122.00	0	0.00	122.00	1	469	0.21%
2021/08/02	3	129.67	0	0.00	126.00	3	493	0.61%
2021/07/30	0	0.00	1	132.00	131.50	-1	491	-0.20%
2021/07/28	0	0.00	1	134.00	134.00	-1	497	-0.20%
2021/07/27	1	131.50	0	0.00	131.50	1	500	0.20%
2021/07/26	0	0.00	3	135.50	134.50	-3	511	-0.59%
2021/07/21	3	133.00	1	132.50	131.50	2	529	0.38%
2021/07/20	1	137.50	0	0.00	134.50	1	528	0.19%
2021/07/19	0	0.00	1	139.00	139.50	-1	529	-0.19%
2021/07/16	0	0.00	1	142.00	141.00	-1	545	-0.18%
2021/07/15	0	0.00	3	134.50	135.50	-3	538	-0.56%
2021/07/13	0	0.00	1	130.50	132.50	-1	620	-0.16%
2021/07/12	2	135.00	0	0.00	133.00	2	647	0.31%
2021/07/09	1	135.50	0	0.00	136.00	1	643	0.16%
2021/07/08	1	137.00	0	0.00	136.00	1	647	0.15%
2021/07/07	1	137.00	0	0.00	137.00	1	647	0.15%
2021/07/06	2	140.75	0	0.00	137.50	2	655	0.30%
2021/07/05	6	142.58	2	140.50	142.50	4	650	0.61%
2021/07/01	0	0.00	1	136.50	138.00	-1	639	-0.16%
2021/06/30	0	0.00	3	136.33	136.00	-3	629	-0.48%
2021/06/23	0	0.00	1	134.00	133.50	-1	655	-0.15%
2021/06/21	8	135.38	0	0.00	133.00	8	663	1.21%
2021/06/16	0	0.00	2	135.50	134.00	-2	679	-0.29%
2021/06/15	4	133.88	1	132.00	135.00	3	693	0.43%
2021/06/11	3	132.50	1	132.50	132.50	2	707	0.28%
2021/06/10	2	136.00	0	0.00	136.00	2	714	0.28%
2021/06/09	1	131.00	1	132.00	135.00	0	738	0.00%
2021/06/08	1	135.50	6	134.58	132.00	-5	753	-0.66%
2021/06/07	6	144.08	4	137.88	135.50	2	757	0.26%
2021/06/04	3	144.17	14	143.71	142.00	-11	783	-1.40%
2021/06/03	11	144.09	8	142.25	146.00	3	806	0.37%
2021/06/02	6	136.33	9	133.67	133.00	-3	780	-0.38%
2021/06/01	12	132.75	10	130.85	136.00	2	775	0.26%
2021/05/31	4	129.38	5	130.30	129.50	-1	770	-0.13%
2021/05/28	2	133.50	4	130.50	132.00	-2	766	-0.26%
2021/05/26	0	0.00	2	118.50	119.50	-2	755	-0.26%
2021/05/25	2	121.50	0.1	121.00	119.50	1.9	760	0.25%
2021/05/24	4	120.00	0	0.00	121.00	4	762	0.52%
2021/05/19	0	0.00	0.1	116.00	116.50	-0.1	784	-0.01%
2021/05/17	0	0.00	6	102.67	103.00	-6	777	-0.77%
2021/05/14	0.2	113.25	0	0.00	110.50	0.2	767	0.03%
2021/05/12	2	117.00	0	0.00	113.00	2	755	0.26%
2021/05/11	1	124.50	1	125.00	122.50	0	741	0.00%
2021/05/10	1	129.00	0.2	130.50	129.00	0.8	732	0.11%
2021/05/07	1	130.50	0	0.00	129.00	1	733	0.14%
2021/05/06	1	131.00	0	130.00	127.50	1	731	0.13%
2021/05/04	2	130.00	0	0.00	129.00	2	728	0.27%
2021/04/22	1	142.00	0	0.00	143.50	1	676	0.15%
2021/04/21	3.2	145.88	12	145.75	144.00	-8.8	657	-1.34%
2021/04/20	16	148.03	13	152.00	151.00	3	643	0.47%
2021/04/19	32	147.95	5	144.80	151.50	27	610	4.42%
2021/04/14	0	0.00	1	128.00	126.00	-1	522	-0.19%
2021/04/12	0	0.00	1	129.00	128.00	-1	520	-0.19%
2021/04/06	2	137.25	0	0.00	138.00	2	498	0.40%
2021/03/31	2	134.75	1	133.50	134.00	1	487	0.20%
2021/03/26	2	137.75	1	140.00	134.00	1	476	0.21%
2021/03/24	1	136.50	0	0.00	135.00	1	447	0.22%
2021/03/19	1	144.00	0	0.00	141.50	1	423	0.24%
2021/03/18	0	0.00	1	146.00	145.50	-1	413	-0.24%
2021/03/12	0.1	128.50	0	0.00	133.00	0.1	350	0.03%
2021/03/11	1	129.01	0	0.00	129.50	1	336	0.30%
2021/03/10	1	129.50	0	0.00	133.50	1	330	0.30%
2021/03/09	0	0.00	1	127.00	130.50	-1	288	-0.35%
2021/03/08	0.1	120.50	0	0.00	119.00	0.1	255	0.02%
2021/03/03	0	0.00	0	117.00	113.00	0	269	0.00%
2021/03/02	0	0.00	1	115.50	113.50	-1	272	-0.37%
2021/02/26	1	114.50	0	0.00	114.00	1	270	0.37%
2021/02/24	0	0.00	25	108.76	108.50	-25	268	-9.31%
2021/02/22	25	109.18	0	0.00	109.00	25	270	9.23%
2021/02/19	0	0.00	1	103.50	105.50	-1	258	-0.39%
2021/01/28	0	0.00	4.2	99.76	100.00	-4.2	277	-1.52%
2021/01/27	2	99.70	6	99.85	100.00	-4	274	-1.46%
2021/01/20	1	100.51	0	0.00	100.50	1	266	0.38%
2021/01/19	2	103.50	0	0.00	102.50	2	262	0.76%
2021/01/18	1	104.00	0	0.00	104.50	1	262	0.38%
2020/12/01	1	126.50	0	0.00	123.50	1	181	0.55%
2020/11/25	0	0.00	2	115.00	115.50	-2	143	-1.39%
2020/11/23	2	118.00	0	0.00	117.00	2	139	1.44%
2020/11/19	0	0.00	5	112.50	112.00	-5	123	-4.03%
2020/11/12	6	112.50	0	0.00	110.00	6	111	5.38%
2020/11/11	0	0.00	1	112.00	112.50	-1	109	-0.91%
2020/11/10	5	111.50	1	111.50	111.50	4	100	4.00%
2020/10/16	1	105.50	1	106.50	104.00	0	118	0.00%
2020/10/08	1	102.00	0	0.00	101.00	1	130	0.77%
2020/09/23	0	0.00	1	104.00	103.50	-1	134	-0.74%
2020/09/14	0	0.00	1	104.00	102.50	-1	138	-0.72%
2020/09/11	2	104.50	0	0.00	103.00	2	141	1.42%
2020/09/07	0	0.00	0.1	104.00	103.50	-0.1	144	-0.04%
2020/09/03	0	0.00	1	105.50	106.00	-1	149	-0.67%
2020/08/20	1	102.00	0	0.00	105.00	1	173	0.58%
2020/08/17	0	107.00	0	0.00	106.00	0	174	0.00%
2020/07/23	0	0.00	1	114.00	116.00	-1	230	-0.43%
2020/07/21	0.1	116.50	1	118.00	116.00	-0.9	227	-0.41%
2020/07/20	1	118.50	0	0.00	117.00	1	224	0.45%
2020/07/17	0	0.00	1	111.00	110.50	-1	215	-0.46%
2020/07/06	2	110.50	0	0.00	109.50	2	236	0.84%
2020/06/29	1	108.00	0	0.00	107.50	1	253	0.39%
2020/06/08	1	124.00	0	0.00	123.00	1	320	0.31%
2020/06/04	2	122.50	0	0.00	122.00	2	321	0.62%
2020/05/13	0	0.00	102	117.17	123.00	-102	311	-32.77%	大賣/鉅額交易
2020/05/12	0	0.00	1	118.00	117.50	-1	296	-0.34%
2020/05/11	1	117.00	1	116.50	117.00	0	295	0.00%
2020/05/07	1	117.00	0	0.00	117.00	1	289	0.35%
2020/05/06	50	116.21	0	0.00	116.00	50	289	17.27%
2020/05/05	50	116.10	0	0.00	113.50	50	287	17.41%
2020/03/20	0	0.00	1	97.80	94.80	-1	249	-0.40%
2020/03/18	1	88.90	0	0.00	96.00	1	232	0.43%
2020/03/17	6	96.42	0	0.00	95.90	6	221	2.71%
2020/03/12	5	119.50	0	0.00	119.50	5	214	2.33%
2020/02/26	1	152.50	0	0.00	152.00	1	215	0.46%
2020/01/30	1	165.00	1	162.00	165.00	0	247	0.00%
2020/01/09	1	175.00	0	0.00	174.00	1	226	0.44%
2020/01/08	0	0.00	1	172.50	172.00	-1	228	-0.44%
2019/12/17	1	179.50	0	0.00	177.50	1	268	0.37%
2019/12/04	0	0.00	4	170.50	170.00	-4	329	-1.21%
2019/12/02	0	0.00	1	174.50	176.00	-1	334	-0.30%
2019/11/15	0	0.00	2	176.00	176.00	-2	430	-0.46%
2019/11/11	0	0.00	3	177.50	177.50	-3	430	-0.70%
2019/11/04	4	188.88	0	0.00	188.00	4	424	0.94%
2019/10/31	1	184.50	0	0.00	185.50	1	420	0.24%
2019/10/25	1	187.00	0	0.00	187.00	1	416	0.24%
2019/10/24	1	188.50	0	0.00	190.00	1	427	0.23%
2019/10/23	2	186.50	0	0.00	187.50	2	427	0.47%
2019/10/22	1	188.50	0	0.00	187.50	1	425	0.23%
2019/10/18	1	193.00	0	0.00	189.00	1	425	0.24%
2019/10/17	1	192.50	0	0.00	192.50	1	421	0.24%
2019/10/14	0	0.00	1	197.00	192.50	-1	434	-0.23%
2019/10/09	0	0.00	1	202.00	197.50	-1	441	-0.23%
2019/10/07	1	205.00	0	0.00	206.00	1	439	0.23%
2019/10/03	0	0.00	3	202.50	201.50	-3	464	-0.65%
2019/10/01	0	0.00	5	201.50	202.50	-5	476	-1.05%
2019/09/27	0	0.00	5	208.60	201.50	-5	479	-1.04%
2019/09/25	0	0.00	1.5	207.53	206.00	-1.5	489	-0.30%
2019/09/19	0	0.00	3	222.00	221.50	-3	466	-0.64%
2019/09/18	0	0.00	3	222.50	222.50	-3	465	-0.64%
2019/09/16	1	231.00	1	225.50	225.50	0	457	0.00%
2019/09/12	0	0.00	4	225.50	228.00	-4	438	-0.91%
2019/09/11	4	222.25	0	0.00	219.50	4	412	0.97%
2019/09/10	0	0.00	4	211.38	217.00	-4	395	-1.01%
2019/09/02	10	219.70	8.1	222.40	217.00	2	367	0.53%
2019/08/30	0	0.00	4	209.38	209.50	-4	341	-1.17%
2019/08/29	0	0.00	6	202.83	212.00	-6	330	-1.82%
2019/08/28	0	0.00	4	197.75	196.00	-4	298	-1.34%
2019/08/27	4	197.88	0	0.00	195.50	4	294	1.36%
2019/08/23	2	184.50	0	0.00	189.00	2	281	0.71%
2019/08/08	1	185.50	0	0.00	185.50	1	321	0.31%
2019/07/23	0	0.00	3	188.33	187.00	-3	548	-0.55%
2019/07/22	0	0.00	2	187.25	188.50	-2	548	-0.36%
2019/07/19	3	185.50	4	185.63	183.50	-1	544	-0.18%
2019/07/18	0	0.00	10	191.45	185.50	-10	545	-1.83%
2019/07/17	4	204.00	0	0.00	204.50	4	533	0.75%
2019/07/16	16	204.25	0	0.00	203.50	16	524	3.05%
2019/07/12	1	198.00	1	199.50	198.00	0	510	0.00%
2019/07/11	3	199.50	1	200.00	197.50	2	508	0.39%
2019/07/10	6	200.42	7	202.07	197.00	-1	502	-0.20%
2019/07/09	6	200.00	5	201.70	199.50	1	489	0.20%
2019/07/08	3	195.33	0	0.00	194.00	3	471	0.64%
2019/06/25	0	0.00	5	170.50	170.50	-5	447	-1.12%
2019/06/20	2	175.25	0	0.00	175.50	2	445	0.45%
2019/06/19	2	176.50	0	0.00	176.00	2	444	0.45%
2019/06/17	5	178.00	0	0.00	178.50	5	445	1.12%
2019/05/23	0	0.00	1	182.00	180.50	-1	422	-0.24%
2019/05/20	0	0.00	2	186.00	189.00	-2	432	-0.46%
2019/05/16	1	208.00	1	206.50	200.50	0	409	0.00%
2019/05/15	2	204.25	0	0.00	200.00	2	400	0.50%
2019/05/13	1	219.00	0	0.00	215.00	1	369	0.27%
2019/05/08	4	219.00	4	212.00	209.50	0	317	0.00%
2019/05/03	2	196.50	0	0.00	199.50	2	246	0.81%
2019/05/02	0	0.00	12	190.25	196.50	-12	214	-5.59%
2019/04/30	7	180.64	0	0.00	179.00	7	172	4.07%
2019/04/25	0	0.00	1	175.00	173.50	-1	163	-0.61%
2019/04/11	0	0.00	2	179.50	175.50	-2	208	-0.96%
2019/04/09	9	179.72	0	0.00	180.00	9	221	4.06%
2019/03/19	0	0.00	9	169.00	169.00	-9	238	-3.77%
2019/02/26	1	174.50	0	0.00	172.00	1	296	0.34%
2019/01/07	1	192.00	0.2	192.00	192.00	0.8	221	0.36%
2018/12/10	0	0.00	2	166.50	164.50	-2	191	-1.05%
2018/12/07	0	0.00	9	169.78	168.00	-9	190	-4.73%
2018/12/06	4	165.75	8	169.25	164.50	-4	178	-2.24%
2018/12/05	1	159.00	25	164.72	163.50	-24	166	-14.40%
2018/12/03	4	146.00	0	0.00	151.00	4	156	2.55%
2018/10/11	9	148.28	0	0.00	145.50	9	179	5.01%
2018/10/05	30	164.00	0	0.00	160.00	30	171	17.47%
2018/09/25	5	152.50	0	0.00	156.00	5	153	3.27%
2018/09/17	6	151.00	0	0.00	153.00	6	150	3.98%
2018/09/13	5	167.00	0	0.00	168.00	5	150	3.33%
2018/09/03	5	173.00	0	0.00	173.50	5	133	3.74%
2018/08/13	5	187.00	0	0.00	188.00	5	120	4.15%
2018/07/27	1	197.00	0	0.00	200.00	1	99	1.00%
2018/07/05	0	0.00	1	194.00	195.50	-1	74	-1.34%
2018/06/08	5	204.00	0	0.00	204.00	5	60	8.23%
2018/04/24	0	0.00	1	226.50	228.50	-1	93	-1.07%
2018/04/23	0	0.00	2	230.00	227.00	-2	94	-2.11%
2018/04/19	5	231.20	0	0.00	233.00	5	98	5.06%
2018/04/09	1	236.00	0	0.00	237.50	1	109	0.91%
2018/03/23	2	227.50	0	0.00	227.50	2	116	1.71%
2018/02/07	0	0.00	2	211.50	210.00	-2	142	-1.40%
2018/01/24	0	0.00	12	241.17	241.00	-12	169	-7.06%
2018/01/22	0	0.00	3	248.00	248.00	-3	166	-1.81%
2018/01/15	1	256.00	0	0.00	255.00	1	171	0.58%
2018/01/12	1	258.00	0	0.00	259.50	1	178	0.56%
2018/01/11	0	0.00	1	273.00	262.00	-1	182	-0.55%
2018/01/09	1	266.00	0	0.00	266.50	1	181	0.55%
2018/01/02	1	261.00	0	0.00	258.50	1	197	0.51%