材料-KY (4763)-中國信託券商分點個股進出

台股 » 個股 » 材料-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

材料-KY

(4763)

可現股當沖

股價
825
漲跌
▲6
漲幅
+0.73%
成交量
1,646張
產業
上市化學類股
204人加入追蹤

立即追蹤
本地時間:14:30

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

材料-KY (4763)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
2024/05/02	2.1	828.99	1.7	826.26	825.00	0.4	2,771	0.02%
2024/04/30	3.1	804.49	6.7	809.02	819.00	-3.6	2,817	-0.13%
2024/04/29	14.3	813.96	3.1	815.35	808.00	11.2	2,819	0.40%
2024/04/26	4.6	782.15	2	783.00	779.00	2.5	2,816	0.09%
2024/04/25	0.3	761.50	5.8	762.52	762.00	-5.6	2,816	-0.20%
2024/04/24	14.4	767.66	5.1	768.93	778.00	9.3	2,833	0.33%
2024/04/23	3.2	742.53	2.5	730.60	733.00	0.7	2,832	0.02%
2024/04/22	1.9	747.27	7.4	738.93	730.00	-5.5	2,852	-0.19%
2024/04/19	39.5	776.02	26.3	749.71	764.00	13.3	2,836	0.47%
2024/04/18	3.4	803.54	2.2	806.95	810.00	1.2	2,802	0.04%
2024/04/17	0.7	835.20	18.1	833.83	829.00	-17.3	2,828	-0.61%
2024/04/16	14.5	838.76	24.7	839.78	821.00	-10.3	2,850	-0.36%
2024/04/15	8.1	911.47	1.1	909.19	900.00	7	2,862	0.24%
2024/04/12	8.3	906.14	13.7	913.50	917.00	-5.4	2,993	-0.18%
2024/04/11	16.6	917.07	4.8	905.61	904.00	11.9	3,072	0.39%
2024/04/10	7	922.00	2	915.18	915.00	5	3,130	0.16%
2024/04/09	2.3	926.79	13.6	931.36	920.00	-11.4	3,151	-0.36%
2024/04/08	10.4	950.17	9.9	953.83	942.00	0.4	3,138	0.01%
2024/04/03	4.3	987.04	9.1	972.12	965.00	-4.8	3,113	-0.15%
2024/04/02	10.7	941.36	12.4	928.59	951.00	-1.7	3,095	-0.05%
2024/04/01	6.1	912.44	13	907.77	907.00	-6.9	3,059	-0.22%
2024/03/29	11.1	900.09	1	898.07	898.00	10.1	3,064	0.33%
2024/03/28	3.7	895.56	5	894.60	896.00	-1.3	3,114	-0.04%
2024/03/27	12.2	897.70	2.7	895.69	892.00	9.5	3,238	0.29%
2024/03/26	2.2	891.02	3	888.34	888.00	-0.9	3,279	-0.03%
2024/03/25	18.4	910.30	17	909.94	900.00	1.4	3,284	0.04%
2024/03/22	15.9	897.92	6	896.67	894.00	9.9	3,302	0.30%
2024/03/21	10.3	919.55	7.6	917.02	919.00	2.8	3,298	0.08%
2024/03/20	10.2	899.77	8.3	893.01	883.00	1.9	3,289	0.06%
2024/03/19	1.2	907.92	2.1	910.16	908.00	-0.9	3,311	-0.03%
2024/03/18	5	908.03	9.1	902.43	916.00	-4	3,366	-0.12%
2024/03/15	6.2	894.77	5.1	894.01	889.00	1.1	3,409	0.03%
2024/03/14	3	896.95	1.4	890.74	898.00	1.7	3,412	0.05%
2024/03/13	3.2	907.89	5	897.41	898.00	-1.8	3,410	-0.05%
2024/03/12	13.3	927.18	3	927.63	927.00	10.3	3,388	0.30%
2024/03/11	10.2	901.67	21	893.63	915.00	-10.8	3,443	-0.31%
2024/03/08	18	916.77	20	896.39	879.00	-2	3,501	-0.06%
2024/03/07	11.5	970.05	13	954.36	940.00	-1.5	3,475	-0.04%
2024/03/06	55.2	1017.79	52.1	1001.42	978.00	3.2	3,502	0.09%
2024/03/05	23.2	1044.44	13.5	1046.45	1025.00	9.6	3,444	0.28%
2024/03/04	5.5	1072.40	15.4	1059.52	1050.00	-9.9	3,440	-0.29%
2024/03/01	20.3	995.70	8.4	1001.60	1020.00	11.9	3,381	0.35%
2024/02/29	3.3	960.00	2.1	942.74	968.00	1.1	3,315	0.03%
2024/02/27	11.1	949.20	16	940.92	948.00	-4.9	3,312	-0.15%
2024/02/26	11.3	914.76	18.1	931.20	950.00	-6.9	3,261	-0.21%
2024/02/23	10.3	873.57	7.6	876.16	869.00	2.7	3,180	0.09%
2024/02/22	0	860.40	2.1	861.00	858.00	-2.1	3,215	-0.06%
2024/02/21	2	881.99	5.7	876.98	865.00	-3.7	3,279	-0.11%
2024/02/20	7.2	882.36	9.7	880.97	871.00	-2.5	3,335	-0.07%
2024/02/19	7.1	866.75	4	857.35	871.00	3	3,345	0.09%
2024/02/16	7.1	857.81	5.9	861.20	849.00	1.3	3,401	0.04%
2024/02/15	13.3	865.61	10.2	871.50	873.00	3.1	3,476	0.09%
2024/02/05	3	836.34	2	833.50	831.00	1	3,575	0.03%
2024/02/02	6.2	841.14	1.1	842.64	839.00	5.1	3,657	0.14%
2024/02/01	1	834.97	1.5	833.47	832.00	-0.5	3,707	-0.01%
2024/01/31	2.2	858.29	6	862.50	842.00	-3.8	3,750	-0.10%
2024/01/30	5.2	877.78	5.5	872.35	868.00	-0.3	3,807	-0.01%
2024/01/29	4.7	855.88	10.2	852.49	865.00	-5.5	3,848	-0.14%
2024/01/26	3	840.67	2	831.10	834.00	1	3,884	0.02%
2024/01/25	5.4	841.03	7.1	846.58	830.00	-1.7	3,988	-0.04%
2024/01/24	8.2	863.18	16	862.94	852.00	-7.8	4,045	-0.19%
2024/01/23	3.1	842.58	0	0.00	838.00	3.1	4,089	0.08%
2024/01/22	5	843.80	1.1	844.43	840.00	4	4,115	0.10%
2024/01/19	2.4	842.75	0.1	840.00	833.00	2.3	4,167	0.05%
2024/01/18	6.2	851.64	9.1	845.62	836.00	-2.9	4,222	-0.07%
2024/01/17	12.3	829.61	3.5	839.21	838.00	8.7	4,231	0.21%
2024/01/16	18.9	873.10	4	861.17	857.00	14.8	4,224	0.35%
2024/01/15	6.7	876.92	4.5	882.67	881.00	2.2	4,242	0.05%
2024/01/12	4.2	883.00	6.1	882.92	874.00	-1.9	4,250	-0.04%
2024/01/11	9.1	879.71	6.4	886.40	894.00	2.6	4,278	0.06%
2024/01/10	6.1	868.25	5	872.80	864.00	1.1	4,259	0.03%
2024/01/09	5.3	863.24	11.3	866.46	865.00	-6	4,295	-0.14%
2024/01/08	17.9	862.04	14.7	857.32	870.00	3.3	4,269	0.08%
2024/01/05	11.1	810.38	12.4	813.00	823.00	-1.3	4,201	-0.03%
2024/01/04	8.2	790.95	6.3	792.35	801.00	2	4,183	0.05%
2024/01/03	4.7	764.64	5	766.80	761.00	-0.3	4,157	-0.01%
2024/01/02	4.4	782.51	0.9	784.00	782.00	3.5	4,215	0.08%
2023/12/29	7.2	802.40	2.8	798.46	798.00	4.4	4,246	0.10%
2023/12/28	1.1	803.17	2.2	808.89	804.00	-1.1	4,254	-0.03%
2023/12/27	4.1	801.97	4.1	805.79	797.00	0.1	4,291	0.00%
2023/12/26	6.5	813.87	2.1	812.75	810.00	4.4	4,305	0.10%
2023/12/25	10.3	826.66	9.3	824.79	820.00	1	4,308	0.02%
2023/12/22	11	840.18	12.8	840.18	832.00	-1.8	4,285	-0.04%
2023/12/21	6	797.83	3	799.99	802.00	3	4,221	0.07%
2023/12/20	4.5	790.13	2.1	790.52	791.00	2.4	4,238	0.06%
2023/12/19	6.6	788.35	5	788.41	781.00	1.5	4,267	0.04%
2023/12/18	4.3	797.39	5.1	796.00	805.00	-0.8	4,272	-0.02%
2023/12/15	3.3	793.02	4.1	796.97	787.00	-0.8	4,292	-0.02%
2023/12/14	14.2	792.50	8.4	796.81	786.00	5.7	4,326	0.13%
2023/12/13	8.3	801.20	11	805.43	799.00	-2.7	4,348	-0.06%
2023/12/12	6.7	774.65	13.3	771.99	778.00	-6.6	4,353	-0.15%
2023/12/11	4.4	797.87	3	798.67	795.00	1.4	4,354	0.03%
2023/12/08	1.3	801.67	1.3	808.15	802.00	0	4,362	0.00%
2023/12/07	3.3	804.81	1.1	804.90	805.00	2.3	4,388	0.05%
2023/12/06	8.3	813.78	31.4	806.34	796.00	-23.1	4,384	-0.53%
2023/12/05	28	853.03	59.3	844.28	828.00	-31.3	4,332	-0.72%
2023/12/04	34.6	917.29	34	910.53	898.00	0.6	4,320	0.01%
2023/12/01	25.6	921.35	13.2	908.91	929.00	12.4	4,334	0.29%
2023/11/30	10.4	882.52	9	886.33	887.00	1.4	4,310	0.03%
2023/11/29	36.4	870.26	8.2	878.82	870.00	28.3	4,358	0.65%
2023/11/28	11.3	860.53	6	857.65	860.00	5.3	4,463	0.12%
2023/11/27	9.6	863.01	11.8	853.54	848.00	-2.3	4,521	-0.05%
2023/11/24	9.5	874.91	16	869.26	859.00	-6.5	4,602	-0.14%
2023/11/22	4.1	915.63	3	913.00	907.00	1.1	4,732	0.02%
2023/11/21	6.2	911.36	52	912.52	905.00	-45.8	4,772	-0.96%
2023/11/20	8.3	931.48	10.1	929.63	923.00	-1.8	4,814	-0.04%
2023/11/17	10.4	973.11	12.2	972.67	966.00	-1.8	4,783	-0.04%
2023/11/16	10.1	969.80	8.6	968.33	967.00	1.5	4,770	0.03%
2023/11/15	7.3	960.50	5.2	945.68	958.00	2.1	4,762	0.04%
2023/11/14	15.4	933.74	15.1	931.53	959.00	0.2	4,826	0.00%
2023/11/13	14.3	946.83	8.1	909.91	893.00	6.3	4,779	0.13%
2023/11/10	6.1	1009.99	9.2	1001.44	982.00	-3.1	4,693	-0.07%
2023/11/09	7.7	1022.83	3.5	1018.58	1030.00	4.1	4,649	0.09%
2023/11/08	4.1	1064.71	7.1	1056.35	1045.00	-3	4,672	-0.06%
2023/11/07	6.2	1040.11	3	1040.00	1040.00	3.2	4,685	0.07%
2023/11/06	8	997.09	1	1005.23	1010.00	6.9	4,686	0.15%
2023/11/03	4.4	975.30	1.1	967.45	945.00	3.3	4,686	0.07%
2023/11/02	6.7	973.93	3.8	971.45	972.00	2.9	4,680	0.06%
2023/11/01	8.7	979.79	9.1	966.50	981.00	-0.3	4,608	-0.01%
2023/10/31	12.9	1022.48	5.1	1084.05	968.00	7.9	4,555	0.17%
2023/10/30	5.4	1077.57	21	1069.05	1075.00	-15.6	4,532	-0.35%
2023/10/27	8.1	1085.53	32	1145.89	1075.00	-23.9	4,573	-0.52%
2023/10/26	8.6	1160.66	0	1172.78	1135.00	8.6	4,546	0.19%
2023/10/25	2.3	1191.42	4.1	1178.95	1155.00	-1.7	4,507	-0.04%
2023/10/24	5.1	1191.93	3.8	1186.60	1200.00	1.2	4,544	0.03%
2023/10/23	5.3	1195.98	4	1177.50	1165.00	1.3	4,586	0.03%
2023/10/20	3	1218.33	7.9	1205.85	1220.00	-4.9	4,557	-0.11%
2023/10/19	6.3	1204.72	6.4	1203.56	1235.00	-0.1	4,543	0.00%
2023/10/18	3.2	1164.06	2	1165.00	1170.00	1.2	4,541	0.03%
2023/10/17	4.4	1209.39	6.5	1188.42	1165.00	-2.1	4,550	-0.05%
2023/10/16	6	1203.36	8.2	1203.93	1235.00	-2.2	4,523	-0.05%
2023/10/13	5.2	1193.58	5	1181.01	1185.00	0.1	4,521	0.00%
2023/10/12	4.1	1136.47	5.6	1157.36	1180.00	-1.6	4,495	-0.03%
2023/10/11	11.1	1116.05	1	1085.00	1075.00	10.1	4,484	0.23%
2023/10/06	8.9	1105.37	8	1101.88	1090.00	0.9	4,533	0.02%
2023/10/05	42.1	1094.81	6.1	1090.18	1120.00	36.1	4,529	0.80%
2023/10/04	3.8	1042.94	3	1053.33	1030.00	0.8	4,571	0.02%
2023/10/03	14.6	1047.53	13	1057.31	1050.00	1.6	4,611	0.03%
2023/10/02	5.4	1147.83	2.4	1138.93	1165.00	3	4,659	0.06%
2023/09/28	1.6	1116.79	9.5	1123.43	1105.00	-7.9	4,743	-0.17%
2023/09/27	3	1149.99	3	1140.07	1135.00	0	4,861	0.00%
2023/09/26	4.1	1144.82	6.5	1128.85	1115.00	-2.5	4,946	-0.05%
2023/09/25	5.2	1128.95	2	1145.25	1160.00	3.1	4,963	0.06%
2023/09/22	9.1	1048.52	6	1050.19	1090.00	3.1	5,002	0.06%
2023/09/21	3.1	1032.15	2.1	1025.60	1045.00	1.1	5,074	0.02%
2023/09/20	4.1	1062.11	4	1043.75	1030.00	0.1	5,125	0.00%
2023/09/19	6.3	1114.13	11.1	1101.71	1070.00	-4.7	5,098	-0.09%
2023/09/18	4.4	1188.37	6.2	1191.81	1155.00	-1.7	5,071	-0.03%
2023/09/15	8.6	1179.75	9	1179.49	1185.00	-0.4	5,020	-0.01%
2023/09/14	4	1123.75	3.2	1109.78	1140.00	0.8	4,987	0.02%
2023/09/13	3	1058.33	2.1	1048.23	1070.00	0.9	4,979	0.02%
2023/09/12	12	1032.50	5.2	1037.43	1040.00	6.8	5,055	0.13%
2023/09/11	4	1063.75	4	1062.42	1055.00	0	5,052	0.00%
2023/09/08	5	1097.94	9.3	1087.10	1060.00	-4.3	5,051	-0.09%
2023/09/07	6.4	1107.77	5.2	1079.37	1095.00	1.2	5,116	0.02%
2023/09/06	5.1	1061.24	10.4	1071.58	1045.00	-5.4	5,045	-0.11%
2023/09/05	16.6	1057.33	11	1066.04	1090.00	5.7	5,000	0.11%
2023/09/04	8.4	1000.50	13.7	993.76	997.00	-5.3	4,978	-0.11%
2023/09/01	44.5	973.45	14.4	969.27	990.00	30.1	5,038	0.60%
2023/08/31	11.1	923.73	14.3	925.42	936.00	-3.2	5,005	-0.06%
2023/08/30	38.4	902.77	8.5	906.43	912.00	29.9	4,962	0.60%
2023/08/29	13.7	860.53	15.6	838.81	880.00	-1.9	5,027	-0.04%
2023/08/28	7.1	828.46	6	823.84	810.00	1.1	5,005	0.02%
2023/08/25	5.1	823.07	8.1	842.46	835.00	-2.9	5,005	-0.06%
2023/08/24	8.3	849.77	14.3	822.28	850.00	-6	4,983	-0.12%
2023/08/23	5	790.60	5	789.97	791.00	0	4,905	0.00%
2023/08/22	6	799.33	6	812.81	792.00	0	4,913	0.00%
2023/08/21	3.1	785.37	5.1	780.30	787.00	-2	4,909	-0.04%
2023/08/18	12.9	826.65	5.1	794.98	756.00	7.8	4,934	0.16%
2023/08/17	3.2	792.81	5.1	804.53	813.00	-1.9	4,887	-0.04%
2023/08/16	6.4	772.49	12.3	765.52	771.00	-5.8	4,905	-0.12%
2023/08/15	0	772.91	0.4	770.29	776.00	-0.3	4,942	-0.01%
2023/08/14	7.4	748.97	25	749.96	743.00	-17.6	5,002	-0.35%
2023/08/11	11.2	770.04	8.1	769.14	772.00	3.1	5,062	0.06%
2023/08/10	6.7	757.67	5.2	807.12	750.00	1.4	5,058	0.03%
2023/08/09	5.6	891.85	5.4	861.85	833.00	0.2	5,070	0.00%
2023/08/08	2.2	933.61	1	888.62	899.00	1.2	5,113	0.02%
2023/08/07	1.2	902.15	0.4	893.03	907.00	0.8	5,146	0.02%
2023/08/04	4.3	845.63	3	842.00	842.00	1.3	5,224	0.02%
2023/08/02	16.7	874.10	13.1	859.93	841.00	3.6	5,277	0.07%
2023/08/01	4.4	931.69	4.5	892.99	850.00	0	5,314	0.00%
2023/07/31	4.1	963.20	4	975.53	938.00	0.1	5,331	0.00%
2023/07/28	10.1	950.61	5.6	955.54	950.00	4.5	5,415	0.08%
2023/07/27	17.2	921.24	9.4	906.29	925.00	7.8	5,565	0.14%
2023/07/26	14.2	920.80	1	911.29	898.00	13.2	5,634	0.23%
2023/07/25	0.3	897.67	2.1	910.39	911.00	-1.8	5,649	-0.03%
2023/07/24	0.3	858.34	1.3	869.59	829.00	-1	5,778	-0.02%
2023/07/21	5	811.20	3	819.75	841.00	2	5,752	0.03%
2023/07/20	6.2	802.59	6	799.22	806.00	0.2	5,699	0.00%
2023/07/19	4.1	786.66	4.1	780.83	774.00	0	5,651	0.00%
2023/07/18	6.2	780.45	10.2	782.65	779.00	-4	5,611	-0.07%
2023/07/17	5.1	758.51	2.3	765.46	767.00	2.9	5,554	0.05%
2023/07/14	8.2	746.49	8.1	745.33	757.00	0.1	5,498	0.00%
2023/07/13	10.2	726.71	13.4	722.55	712.00	-3.2	5,438	-0.06%
2023/07/12	9.3	709.62	14.3	698.54	722.00	-5	5,340	-0.09%
2023/07/11	7.1	682.70	8.2	687.09	679.00	-1.1	5,256	-0.02%
2023/07/10	9	651.76	6	654.67	658.00	3	5,166	0.06%
2023/07/07	19.5	655.29	9.1	651.03	655.00	10.5	5,115	0.20%
2023/07/06	12.2	655.97	13.1	652.75	660.00	-0.9	5,028	-0.02%
2023/07/05	8	619.38	16.3	616.08	649.00	-8.3	4,948	-0.17%
2023/07/04	7.2	576.25	9.2	584.07	590.00	-1.9	4,860	-0.04%
2023/07/03	15.7	545.66	11	535.73	555.00	4.6	4,768	0.10%
2023/06/30	10	566.21	9.3	565.68	552.00	0.8	4,710	0.02%
2023/06/29	8.3	566.13	10.9	568.09	575.00	-2.6	4,618	-0.06%
2023/06/28	11.1	539.10	14.5	540.88	542.00	-3.4	4,509	-0.08%
2023/06/27	4.2	520.19	3.1	518.36	517.00	1.2	4,423	0.03%
2023/06/26	1.2	523.21	12	517.58	515.00	-10.8	4,507	-0.24%
2023/06/21	4.1	530.80	4	532.25	533.00	0.1	4,679	0.00%
2023/06/20	6.6	533.50	17	530.06	530.00	-10.4	4,886	-0.21%
2023/06/19	5.6	556.28	4	558.28	544.00	1.5	5,080	0.03%
2023/06/16	10.5	563.20	12.5	560.21	562.00	-2.1	5,139	-0.04%
2023/06/15	3.5	535.42	4	537.50	544.00	-0.5	5,111	-0.01%
2023/06/14	3.3	528.42	4	524.75	528.00	-0.7	5,232	-0.01%
2023/06/13	4	534.50	6	531.50	531.00	-2	5,286	-0.04%
2023/06/12	3	517.33	2.5	513.63	516.00	0.5	5,274	0.01%
2023/06/09	2	519.00	8	522.38	514.00	-6	5,434	-0.11%
2023/06/08	6.2	524.27	21.3	524.25	518.00	-15.1	5,513	-0.27%
2023/06/07	12.2	549.67	39.3	544.27	533.00	-27.2	5,577	-0.49%
2023/06/06	5.3	536.73	10.1	545.36	550.00	-4.8	5,565	-0.09%
2023/06/05	5.1	518.61	10.1	513.31	522.00	-5.1	5,695	-0.09%
2023/06/02	13.5	547.43	12.1	534.42	506.00	1.4	5,800	0.02%
2023/06/01	8.1	543.42	6	543.00	553.00	2.1	5,780	0.04%
2023/05/31	9	531.90	12	532.42	527.00	-3	5,918	-0.05%
2023/05/30	4.1	549.49	6.6	545.03	538.00	-2.5	5,977	-0.04%
2023/05/29	3	558.34	3.1	557.70	550.00	0	6,164	0.00%
2023/05/26	7.2	565.13	7.1	565.67	556.00	0.1	6,499	0.00%
2023/05/25	9	571.03	8.1	563.89	560.00	0.9	6,593	0.01%
2023/05/24	16.1	562.05	4	562.50	563.00	12.1	6,653	0.18%
2023/05/23	11.1	587.17	12	582.00	565.00	-0.9	6,694	-0.01%
2023/05/22	11	595.45	5.2	593.55	599.00	5.8	6,674	0.09%
2023/05/19	15.2	571.70	12	568.43	578.00	3.1	6,669	0.05%
2023/05/18	7	561.86	6.1	555.44	558.00	0.9	6,685	0.01%
2023/05/17	12.1	545.70	9.3	541.96	557.00	2.8	6,750	0.04%
2023/05/16	6	525.83	5.2	523.75	520.00	0.8	6,714	0.01%
2023/05/15	15	541.53	21	535.19	522.00	-6	6,712	-0.09%
2023/05/12	16.3	524.08	11	535.09	546.00	5.3	6,806	0.08%
2023/05/11	12.5	526.40	4.1	524.78	520.00	8.4	6,816	0.12%
2023/05/10	15.1	538.23	10.8	537.15	528.00	4.3	6,948	0.06%
2023/05/09	6	522.83	18.5	528.36	515.00	-12.5	7,101	-0.18%
2023/05/08	21.1	525.09	17.2	521.46	511.00	3.9	7,094	0.06%
2023/05/05	15.2	547.67	7.6	547.59	548.00	7.6	7,103	0.11%
2023/05/04	10	531.58	6.1	538.79	545.00	3.9	7,112	0.06%
2023/05/03	17.1	521.95	13.4	518.90	530.00	3.7	7,234	0.05%
2023/05/02	23	496.79	11.4	503.18	517.00	11.6	7,232	0.16%
2023/04/28	9	442.83	6.5	461.05	470.50	2.5	7,254	0.03%
2023/04/27	38.6	430.08	26	426.92	428.00	12.6	7,463	0.17%
2023/04/26	0.2	419.00	2	418.00	435.00	-1.8	7,651	-0.02%
2023/04/25	0	425.00	0	431.50	427.50	0	7,915	0.00%
2023/04/24	0	0.00	3.1	421.73	447.00	-3.1	8,205	-0.04%
2023/04/21	1	447.80	0	0.00	435.00	1	8,464	0.01%
2023/04/20	1	490.00	0	0.00	465.00	1	8,820	0.01%
2023/04/19	3.3	465.59	0.1	461.50	480.00	3.2	9,026	0.04%
2023/04/18	3.2	480.94	0	463.00	454.50	3.2	9,146	0.03%
2023/04/17	2.5	477.20	0	0.00	478.50	2.5	9,233	0.03%
2023/04/14	9.5	445.16	0	0.00	471.00	9.5	9,517	0.10%
2023/04/13	5	438.00	2	430.00	438.50	3	9,623	0.03%
2023/04/12	2.4	443.33	0	0.00	436.50	2.4	9,734	0.02%
2023/04/11	3.6	434.15	1.8	428.30	437.00	1.8	9,791	0.02%
2023/04/10	8.4	417.87	7.4	403.81	437.00	1	9,805	0.01%
2023/04/07	13	380.62	4.1	385.73	400.00	8.9	9,816	0.09%
2023/04/06	4.2	355.10	1.1	363.70	364.00	3.1	9,765	0.03%
2023/03/31	3.1	347.23	2	345.00	348.00	1.1	9,778	0.01%
2023/03/30	9	331.61	2	334.50	335.00	7	9,864	0.07%
2023/03/29	2	328.00	5.4	329.27	329.50	-3.4	9,909	-0.03%
2023/03/28	6.2	324.50	7	321.43	320.50	-0.8	9,950	-0.01%
2023/03/27	6.1	321.22	7	327.07	322.50	-0.9	9,937	-0.01%
2023/03/24	15.2	313.56	11.4	312.26	307.00	3.8	9,843	0.04%
2023/03/23	27.4	335.50	28	331.80	333.00	-0.6	9,649	-0.01%
2023/03/22	20	327.90	33.3	328.20	330.50	-13.2	9,436	-0.14%
2023/03/21	16	314.31	8	313.31	308.00	8	9,229	0.09%
2023/03/20	7	310.29	7.1	308.94	305.00	-0.1	9,190	0.00%
2023/03/17	24.1	303.10	33	303.70	306.50	-8.9	9,206	-0.10%
2023/03/16	25	305.52	26.3	304.70	307.00	-1.3	9,055	-0.01%
2023/03/15	10.1	305.93	12	306.00	302.00	-1.9	8,993	-0.02%
2023/03/14	15.2	308.38	216	306.74	299.00	-200.8	8,930	-2.25%	大賣/鉅額交易
2023/03/13	4	318.51	5	320.50	321.50	-1	8,749	-0.01%
2023/03/10	13.1	322.85	13.7	322.57	321.50	-0.6	8,685	-0.01%
2023/03/09	11	337.30	112	336.58	335.00	-101	8,591	-1.18%	大賣/
2023/03/08	27	332.66	48	334.97	341.00	-21	8,474	-0.25%
2023/03/07	28.1	355.10	48	355.15	347.50	-20	8,264	-0.24%
2023/03/06	20	347.58	17	347.12	348.00	3	8,170	0.04%
2023/03/03	29	335.48	24.4	335.03	338.00	4.6	8,065	0.06%
2023/03/02	28.8	314.01	36	313.99	318.00	-7.2	7,875	-0.09%
2023/03/01	26.4	316.86	26.1	317.63	307.50	0.3	7,758	0.00%
2023/02/24	80.3	358.04	68.4	348.69	339.00	11.9	7,589	0.16%
2023/02/23	22	335.46	20	343.15	356.00	2	7,252	0.03%
2023/02/22	10	317.45	30.2	319.18	324.00	-20.2	7,156	-0.28%
2023/02/21	9.2	321.66	7	319.64	318.00	2.2	7,113	0.03%
2023/02/20	4.3	309.03	5	309.50	312.50	-0.7	7,095	-0.01%
2023/02/17	3	298.00	3	301.83	301.00	0	7,039	0.00%
2023/02/16	37	310.57	16	307.44	306.00	21	7,017	0.30%
2023/02/15	11	303.23	20	306.03	310.00	-9	6,954	-0.13%
2023/02/14	8	298.00	12	295.21	297.50	-4	6,802	-0.06%
2023/02/13	6	289.00	35	289.91	289.50	-29	6,722	-0.43%
2023/02/10	29	295.22	98	291.44	286.00	-69	6,710	-1.03%
2023/02/09	14	300.32	13	295.08	291.50	1	6,540	0.02%
2023/02/08	19	295.47	21	296.40	299.50	-2	6,420	-0.03%
2023/02/07	10	285.35	11.4	288.82	293.50	-1.4	6,241	-0.02%
2023/02/06	9	264.44	17	261.50	267.00	-8	5,999	-0.13%
2023/02/03	27	260.87	19	259.05	260.50	8	5,925	0.14%
2023/02/02	28	270.89	13.1	271.24	269.50	14.9	5,794	0.26%
2023/02/01	76.4	286.56	36	277.46	271.00	40.4	5,688	0.71%
2023/01/31	55	287.85	53	284.39	288.00	2	5,439	0.04%
2023/01/30	59	285.93	71	281.82	283.00	-12	5,267	-0.23%
2023/01/17	38	275.09	34	273.40	276.00	4	5,107	0.08%
2023/01/16	84	268.76	130	273.12	275.00	-46	4,814	-0.96%	大賣/
2023/01/13	79	261.97	59	259.96	254.50	20	4,476	0.45%
2023/01/12	76	252.99	70	255.79	272.00	6	4,215	0.14%
2023/01/11	73.1	246.71	76	247.55	251.00	-2.9	3,927	-0.07%
2023/01/10	46	238.70	47	240.83	246.00	-1	3,669	-0.03%
2023/01/09	34	215.43	37.7	231.06	234.00	-3.7	3,333	-0.11%
2023/01/06	7.5	203.47	11	206.55	213.00	-3.5	3,140	-0.11%
2023/01/05	7	206.79	7	205.64	208.00	0	3,037	0.00%
2023/01/04	52.2	200.78	41	208.00	209.50	11.2	2,961	0.38%
2023/01/03	16	184.41	57.4	192.58	195.50	-41.4	2,701	-1.53%
2022/12/30	17.2	186.50	6	187.25	178.00	11.2	2,652	0.42%
2022/12/29	11	182.86	6	183.42	187.00	5	2,590	0.19%
2022/12/27	2	179.00	2	180.75	178.50	0	2,593	0.00%
2022/12/26	1	169.00	1	170.50	169.00	0	2,543	0.00%
2022/12/23	1	173.00	2	176.75	172.00	-1	2,534	-0.04%
2022/12/22	6	183.25	8.3	182.42	180.00	-2.3	2,503	-0.09%
2022/12/21	2	183.50	1	184.50	185.00	1	2,407	0.04%
2022/12/20	2	177.51	5	172.50	168.50	-3	2,357	-0.13%
2022/12/19	2	174.50	0	0.00	173.00	2	2,310	0.09%
2022/12/16	3	178.50	0	0.00	176.50	3	2,311	0.13%
2022/12/15	1	179.00	0	0.00	179.00	1	2,307	0.04%
2022/12/14	2	175.00	3	177.33	177.00	-1	2,308	-0.04%
2022/12/13	2	177.25	1	174.00	173.00	1	2,317	0.04%
2022/12/12	34.5	185.80	4	182.50	177.50	30.5	2,309	1.32%
2022/12/09	2.5	182.90	3.2	184.80	185.00	-0.7	2,253	-0.03%
2022/12/02	0	0.00	1.3	178.03	171.00	-1.3	2,201	-0.06%
2022/12/01	1	171.00	1	172.00	172.00	0	2,180	0.00%
2022/11/30	0.2	167.50	0	0.00	169.00	0.2	2,193	0.01%
2022/11/29	0	0.00	1	166.00	167.50	-1	2,222	-0.04%
2022/11/28	2.3	165.59	3	174.00	173.50	-0.7	2,199	-0.03%
2022/11/25	4	165.75	4	165.50	165.00	0	2,127	0.00%
2022/11/24	0	0.00	3	159.00	164.00	-3	2,076	-0.14%
2022/11/22	55	162.06	4	158.13	159.50	51	2,025	2.52%
2022/11/21	2	158.25	4	158.50	158.50	-2	1,967	-0.10%
2022/11/18	1	158.00	12	155.96	157.50	-11	1,949	-0.56%
2022/11/17	150	150.89	7	155.14	154.00	143	1,921	7.44%	大買/鉅額交易
2022/11/16	206	139.99	5	143.50	145.00	201	1,844	10.90%	大買/鉅額交易
2022/11/15	3	134.00	5	131.90	134.50	-2	1,752	-0.11%
2022/11/14	16	131.81	2	131.00	132.00	14	1,749	0.80%
2022/11/10	21	127.76	6	128.00	128.00	15	1,652	0.91%
2022/11/09	5	126.00	0	0.00	126.00	5	1,642	0.30%
2022/11/08	5	126.40	3	126.17	124.50	2	1,629	0.12%
2022/11/07	2	122.50	0	0.00	122.00	2	1,566	0.13%
2022/11/04	2	119.75	1	121.00	120.50	1	1,541	0.06%
2022/11/03	1	122.50	0	0.00	123.00	1	1,518	0.07%
2022/11/02	0	0.00	1	117.50	120.00	-1	1,469	-0.07%
2022/11/01	2	115.00	0	0.00	115.00	2	1,424	0.14%
2022/10/31	1	109.50	0	0.00	109.50	1	1,402	0.07%
2022/10/28	0	0.00	11.5	108.48	108.00	-11.5	1,394	-0.82%
2022/10/25	0	0.00	0	109.00	108.00	0	1,358	0.00%
2022/10/24	0	113.50	0	0.00	108.50	0	1,342	0.00%
2022/10/17	0	0.00	1	115.00	116.50	-1	1,277	-0.08%
2022/10/14	0	0.00	13	122.38	123.00	-13	1,244	-1.04%
2022/10/13	0	0.00	10	117.75	118.50	-10	1,231	-0.81%
2022/10/12	1	123.50	0	0.00	124.00	1	1,213	0.08%
2022/10/11	9	128.17	6	124.50	122.00	3	1,197	0.25%
2022/10/07	61	137.66	48	132.80	129.50	13	1,173	1.11%
2022/10/06	9	137.50	2	135.75	135.00	7	1,107	0.63%
2022/10/05	2	133.00	4	135.38	136.00	-2	1,044	-0.19%
2022/09/30	0	0.00	1	121.00	120.00	-1	908	-0.11%
2022/09/29	1	123.00	0	0.00	121.00	1	902	0.11%
2022/09/27	2	130.00	0	0.00	133.00	2	874	0.23%
2022/09/21	1	131.50	5	132.10	130.50	-4	831	-0.48%
2022/09/20	2	139.50	0	0.00	136.00	2	806	0.25%
2022/09/19	0	0.00	2	138.00	139.50	-2	783	-0.26%
2022/09/15	0	0.00	5	138.60	138.50	-5	736	-0.68%
2022/09/14	0	0.00	1	136.50	143.00	-1	712	-0.14%
2022/09/13	3	139.00	0	0.00	140.00	3	683	0.44%
2022/09/12	2	142.25	1	143.00	136.50	1	649	0.15%
2022/09/08	0	0.00	3	132.33	141.50	-3	609	-0.49%
2022/09/07	1	131.00	2	132.25	129.00	-1	574	-0.17%
2022/09/06	1	138.00	2	140.75	139.50	-1	545	-0.18%
2022/09/05	0	0.00	2	138.50	136.00	-2	505	-0.40%
2022/09/02	0	0.00	6	129.75	131.00	-6	464	-1.29%
2022/08/31	0	0.00	2	128.25	127.50	-2	462	-0.43%
2022/08/30	4	128.75	7	128.71	128.50	-3	475	-0.63%
2022/08/29	2	128.50	11	125.41	129.00	-9	477	-1.88%
2022/08/26	0	0.00	3	123.00	128.00	-3	465	-0.64%
2022/08/25	0	0.00	3	123.50	123.00	-3	442	-0.68%
2022/08/24	0	0.00	3	123.50	122.50	-3	422	-0.71%
2022/08/23	3	121.33	1	121.50	122.50	2	392	0.51%
2022/08/22	2	122.50	1	124.50	121.50	1	385	0.26%
2022/08/19	0	0.00	22	124.02	125.00	-22	367	-5.98%
2022/08/18	0	0.00	7	116.36	119.50	-7	336	-2.08%
2022/08/17	0	0.00	3	119.00	116.50	-3	325	-0.92%
2022/08/16	7	119.43	11	118.50	119.00	-4	320	-1.25%
2022/08/15	10	116.50	5	118.80	118.00	5	297	1.68%
2022/08/10	0	0.00	1	111.00	111.00	-1	273	-0.37%
2022/08/09	5	111.20	1	111.50	111.00	4	273	1.46%
2022/08/01	0	0.00	10	107.50	107.50	-10	270	-3.70%
2022/07/21	0	0.00	4	104.50	105.50	-4	268	-1.49%
2022/07/15	0	0.00	1	106.00	107.00	-1	258	-0.39%
2022/07/13	3	112.50	0	0.00	112.00	3	250	1.20%
2022/06/29	0	0.00	1	114.00	114.00	-1	240	-0.42%
2022/06/24	1	112.00	0	0.00	111.50	1	232	0.43%
2022/06/22	0	0.00	2	113.50	111.50	-2	230	-0.87%
2022/06/21	0	0.00	2	110.50	113.50	-2	228	-0.88%
2022/06/20	1	112.00	1	111.50	109.50	0	226	0.00%
2022/06/16	0	0.00	1	116.00	111.50	-1	221	-0.45%
2022/06/14	1	116.50	0	0.00	114.50	1	214	0.47%
2022/06/13	3	117.00	0	0.00	117.00	3	210	1.43%
2022/06/10	0	0.00	1	115.00	117.50	-1	207	-0.48%
2022/06/09	0	0.00	4	118.00	117.00	-4	202	-1.98%
2022/05/16	2	99.65	0	0.00	99.60	2	215	0.93%
2022/05/09	11	101.95	11	100.13	100.00	0	215	0.00%
2022/04/19	1	102.00	1	100.50	101.50	0	260	0.00%
2022/04/07	1	99.40	5	100.02	99.20	-4	258	-1.55%
2022/04/06	0	0.00	2	97.25	97.80	-2	248	-0.80%
2022/04/01	0	0.00	3	95.30	96.00	-3	246	-1.22%
2022/03/31	0	0.00	2	95.20	95.40	-2	245	-0.81%
2022/03/25	1	95.80	0	0.00	96.90	1	242	0.41%
2022/03/24	1	94.00	0	0.00	95.80	1	241	0.41%
2022/03/23	2	95.95	0	0.00	95.30	2	240	0.83%
2022/03/18	6	93.73	0	0.00	93.40	6	240	2.50%
2022/03/17	2	92.75	0	0.00	94.00	2	241	0.83%
2022/03/15	2	91.60	0	0.00	89.50	2	236	0.84%
2022/03/14	1	92.00	0	0.00	91.50	1	232	0.43%
2022/03/11	7	91.80	0	0.00	90.30	7	233	3.00%
2022/03/10	25	94.31	4	93.53	93.70	21	224	9.34%
2022/03/08	2	103.00	0	0.00	102.00	2	186	1.07%
2022/03/02	1	107.50	0	0.00	108.00	1	179	0.56%
2022/03/01	2	106.50	0	0.00	107.50	2	179	1.12%
2022/02/25	1	106.50	0	0.00	106.00	1	178	0.56%
2022/02/24	1	111.00	0	0.00	105.50	1	176	0.57%
2022/02/22	0	0.00	1	112.50	112.00	-1	168	-0.59%
2022/02/18	1	112.50	0	0.00	114.00	1	163	0.61%
2022/02/17	1	114.50	0	0.00	112.50	1	160	0.62%
2022/02/16	15	115.00	0	0.00	115.50	15	157	9.54%
2022/02/11	1	113.00	0	0.00	112.00	1	149	0.67%
2022/02/09	0	0.00	1	115.00	114.50	-1	147	-0.68%
2022/01/26	1	108.50	0	0.00	109.50	1	130	0.77%
2022/01/17	1	111.00	0	0.00	112.00	1	107	0.93%
2022/01/11	0	0.00	2	104.00	104.00	-2	90	-2.22%
2022/01/07	5	105.00	5	104.00	103.50	0	87	0.00%
2022/01/06	7	103.50	0	0.00	103.50	7	81	8.55%
2021/12/23	0	0.00	1	100.50	102.50	-1	80	-1.24%
2021/12/22	1	99.60	0	0.00	99.90	1	80	1.25%
2021/12/13	0	0.00	1	104.00	105.50	-1	81	-1.22%
2021/12/07	0	0.00	4	102.13	102.50	-4	76	-5.24%
2021/12/01	0	0.00	0	101.00	98.80	0	75	-0.02%
2021/11/24	0	0.00	0.5	100.50	99.50	-0.5	87	-0.55%
2021/11/23	0.5	99.60	0	0.00	100.50	0.5	88	0.57%
2021/11/12	2	98.15	1	99.50	99.50	1	87	1.14%
2021/11/11	1	98.20	0.2	99.10	99.20	0.9	86	0.99%
2021/10/18	1	98.50	0	0.00	98.70	1	104	0.96%
2021/09/17	1	103.00	0	0.00	101.50	1	129	0.77%
2021/09/08	5	100.00	0	0.00	99.60	5	138	3.60%
2021/08/17	0	0.00	3.2	97.33	98.00	-3.2	140	-2.24%
2021/08/16	0	0.00	7	98.01	97.70	-7	142	-4.91%
2021/08/10	9	96.03	0	0.00	95.50	9	159	5.66%
2021/08/09	2	95.50	0	0.00	95.50	2	163	1.22%
2021/08/05	0	0.00	4.7	98.53	96.00	-4.7	169	-2.79%
2021/08/03	0	0.00	8.1	99.30	99.10	-8.1	176	-4.59%
2021/07/30	0	0.00	1	99.80	100.00	-1	180	-0.55%
2021/07/20	0	0.00	8	100.81	100.50	-8	193	-4.14%
2021/07/15	1	103.50	3	103.67	103.50	-2	195	-1.02%
2021/07/14	0	0.00	2	104.50	105.00	-2	195	-1.02%
2021/07/07	0	0.00	1	106.50	105.50	-1	219	-0.46%
2021/07/06	0	0.00	4	106.25	107.00	-4	219	-1.82%
2021/07/01	1	104.50	0	105.00	105.50	1	239	0.41%
2021/06/23	0	0.00	1	106.50	106.50	-1	239	-0.42%
2021/06/21	2	105.00	0	0.00	105.50	2	241	0.83%
2021/06/18	0.4	107.50	0	0.00	107.00	0.4	242	0.16%
2021/06/04	0	0.00	4	108.00	109.00	-4	260	-1.54%
2021/05/21	0	0.00	4	107.13	107.00	-4	290	-1.38%
2021/05/19	0	0.00	1	128.00	131.00	-1	276	-0.36%
2021/05/18	1	124.00	0	0.00	125.00	1	272	0.37%
2021/05/17	0	0.00	1	120.00	119.50	-1	270	-0.37%
2021/05/14	10	122.00	0	0.00	122.00	10	266	3.76%
2021/05/12	1	126.00	0	0.00	124.00	1	257	0.39%
2021/05/10	0	0.00	1	135.50	134.50	-1	247	-0.40%
2021/05/04	1	129.00	0	0.00	126.00	1	241	0.41%
2021/05/03	2	132.25	0	0.00	131.00	2	235	0.85%
2021/04/27	1	133.50	0	0.00	133.00	1	236	0.42%
2021/04/19	0	0.00	0	134.00	133.50	0	229	-0.01%
2021/04/16	0	0.00	10	137.00	137.00	-10	224	-4.46%
2021/04/12	0	0.00	1	135.00	134.50	-1	211	-0.47%
2021/04/09	1	137.50	0	0.00	135.00	1	215	0.46%
2021/04/08	2	139.25	1.4	139.29	138.00	0.6	213	0.28%
2021/04/07	0.2	137.50	0	0.00	136.50	0.2	203	0.10%
2021/04/06	0.2	132.00	0	0.00	131.00	0.2	196	0.10%
2021/04/01	0	0.00	2.1	132.01	132.00	-2.1	197	-1.04%
2021/03/31	0.1	133.00	0	0.00	132.50	0.1	197	0.04%
2021/03/29	1	133.50	0	0.00	134.00	1	197	0.51%
2021/03/22	1	135.00	1	133.50	134.00	0	197	0.00%
2021/03/15	1	132.50	0	0.00	132.50	1	204	0.49%
2021/03/09	1	131.50	0	0.00	131.50	1	241	0.41%
2021/03/03	0	0.00	1	126.50	126.00	-1	319	-0.31%
2021/03/02	0	0.00	1	125.50	123.50	-1	320	-0.31%
2021/02/25	0	0.00	1	131.00	127.50	-1	324	-0.31%
2021/02/24	1	128.00	0	0.00	129.00	1	323	0.31%
2021/02/22	0	0.00	1	124.00	125.50	-1	332	-0.30%
2021/02/19	0	0.00	2	122.50	123.50	-2	333	-0.60%
2021/02/01	0	0.00	1	120.00	119.50	-1	364	-0.27%
2021/01/28	0	0.00	1	121.00	120.50	-1	365	-0.27%
2020/12/31	2	122.00	0	0.00	122.00	2	484	0.41%
2020/12/29	2	119.00	0	0.00	119.00	2	500	0.40%
2020/12/24	0	0.00	1	123.00	123.00	-1	568	-0.18%
2020/12/23	0	0.00	0.1	124.00	123.50	-0.1	580	-0.02%
2020/12/21	5	122.80	0	0.00	122.50	5	627	0.80%
2020/12/18	2	125.00	1	125.00	125.00	1	656	0.15%
2020/12/09	1	129.00	0	0.00	128.50	1	920	0.11%
2020/12/08	1	126.00	0	0.00	125.50	1	920	0.11%
2020/12/07	2	126.00	9	127.61	125.50	-7	929	-0.75%
2020/12/04	0	0.00	1	129.50	129.00	-1	922	-0.11%
2020/12/03	5	138.50	8	134.56	130.50	-3	921	-0.32%
2020/12/02	13.1	147.03	1	142.50	140.50	12.1	896	1.35%
2020/12/01	3	138.50	2	139.00	139.50	1	824	0.12%
2020/11/24	0	0.00	7	125.07	125.00	-7	793	-0.88%
2020/11/23	1	128.50	0	0.00	128.00	1	790	0.13%
2020/11/20	0	0.00	2	130.50	128.00	-2	789	-0.25%
2020/11/19	8	131.00	0	0.00	131.00	8	784	1.02%
2020/11/17	2	128.25	0	0.00	125.00	2	776	0.26%
2020/11/12	7	130.50	0	0.00	128.00	7	765	0.91%
2020/11/10	0	0.00	3	130.67	130.00	-3	761	-0.39%
2020/11/06	1	131.00	0	0.00	130.00	1	750	0.13%
2020/11/05	7	131.00	0	0.00	129.50	7	750	0.93%
2020/10/30	0	0.00	3	130.00	126.00	-3	746	-0.40%
2020/10/26	0	0.00	0.1	137.50	137.00	-0.1	734	-0.01%
2020/10/16	2	137.50	0	0.00	137.50	2	716	0.28%
2020/10/14	3	144.00	0	0.00	144.00	3	703	0.43%
2020/10/12	2	143.50	0	0.00	146.50	2	676	0.30%
2020/10/08	1	146.00	0	0.00	147.50	1	658	0.15%
2020/10/05	0	0.00	1	144.50	144.50	-1	642	-0.16%
2020/09/25	0	0.00	1	139.00	137.00	-1	578	-0.17%
2020/09/24	2	144.50	0	0.00	144.50	2	553	0.36%
2020/09/23	4	149.50	1	153.00	145.00	3	533	0.56%
2020/09/22	1	149.00	0	0.00	148.00	1	501	0.20%
2020/09/21	0	0.00	1	155.00	153.00	-1	462	-0.22%
2020/09/18	2	156.75	8	156.94	151.00	-6	431	-1.39%
2020/09/17	0	0.00	1	145.50	145.50	-1	301	-0.33%
2020/09/16	5	131.40	0	0.00	132.50	5	254	1.97%
2020/09/15	3	126.83	0	0.00	130.00	3	240	1.25%
2020/09/10	0	0.00	5	121.60	126.50	-5	222	-2.25%
2020/09/07	5	121.50	0	0.00	118.50	5	202	2.47%
2020/08/06	1	127.50	0	0.00	126.00	1	252	0.40%
2020/08/04	1	135.00	1	132.50	129.00	0	259	0.00%
2020/07/23	1	134.00	0	0.00	132.00	1	283	0.35%
2020/07/16	0	0.00	1	132.50	131.00	-1	295	-0.34%
2020/07/15	0	0.00	1	134.50	132.50	-1	290	-0.34%
2020/07/13	0.2	134.00	2	134.25	135.00	-1.8	286	-0.63%
2020/07/10	0	0.00	1	128.00	129.00	-1	278	-0.36%
2020/07/08	0	0.00	1	124.50	124.00	-1	262	-0.38%
2020/07/07	0	0.00	3	124.17	124.00	-3	261	-1.15%
2020/07/03	0	0.00	2.3	117.59	121.50	-2.3	255	-0.90%
2020/07/02	0	0.00	1	119.00	119.00	-1	254	-0.39%
2020/06/29	1	119.00	0	0.00	119.00	1	261	0.38%
2020/06/24	1	122.00	0	0.00	122.00	1	260	0.39%
2020/06/23	2	123.25	0	0.00	123.50	2	263	0.76%
2020/06/12	1	117.50	0	0.00	119.00	1	295	0.34%
2020/06/11	0	0.00	1	120.00	119.00	-1	308	-0.32%
2020/06/02	4	128.50	0	0.00	126.00	4	337	1.18%
2020/05/29	0	0.00	7	126.00	126.50	-7	336	-2.08%
2020/05/26	0	0.00	0.2	126.00	126.00	-0.2	336	-0.06%
2020/05/21	1	127.50	0	0.00	127.00	1	337	0.30%
2020/05/18	1	127.00	0	0.00	126.00	1	341	0.29%
2020/05/13	0	0.00	1	124.00	123.50	-1	337	-0.30%
2020/05/12	0	0.00	0.1	121.00	121.50	-0.1	322	-0.03%
2020/05/08	0	0.00	4	124.50	119.00	-4	318	-1.26%
2020/04/29	10	111.75	0	0.00	111.00	10	304	3.28%
2020/04/23	4	110.75	1	110.50	108.50	3	331	0.91%
2020/04/21	1	106.50	0	0.00	103.50	1	321	0.31%
2020/04/07	1	100.00	0	0.00	101.00	1	342	0.29%
2020/03/26	0	0.00	1	92.20	93.20	-1	350	-0.29%
2020/03/25	0	0.00	1	95.00	92.90	-1	350	-0.29%
2020/03/20	1	91.20	42	90.08	89.10	-41	349	-11.73%
2020/03/18	1	98.30	1	95.50	95.30	0	334	0.00%
2020/03/17	0	0.00	1	92.00	94.00	-1	326	-0.31%
2020/03/16	0	0.00	34	101.63	98.00	-34	315	-10.79%
2020/03/13	0	0.00	2	106.00	104.00	-2	304	-0.66%
2020/03/10	1	131.50	8	130.00	131.00	-7	291	-2.40%
2020/03/02	1	127.50	12	128.63	129.00	-11	284	-3.86%
2020/02/21	0	0.00	3	136.00	136.00	-3	286	-1.05%
2020/02/18	2	132.75	1	134.00	134.00	1	285	0.35%
2020/02/14	1	133.00	0	0.00	133.00	1	276	0.36%
2020/02/13	10	129.50	0	0.00	129.00	10	269	3.72%
2020/02/11	22	126.11	0	0.00	126.50	22	262	8.37%
2020/02/10	13	125.19	0	0.00	127.00	13	261	4.96%
2020/01/31	20	128.50	0	0.00	131.50	20	247	8.08%
2020/01/30	20	126.50	0	0.00	126.50	20	239	8.36%
2020/01/20	4	135.00	1	135.50	135.00	3	232	1.29%
2020/01/17	0	0.00	1	131.00	131.00	-1	219	-0.46%
2020/01/10	0.6	128.00	0	0.00	128.00	0.6	232	0.25%
2020/01/08	0	0.00	1	130.00	128.00	-1	227	-0.44%
2020/01/03	0	0.00	1	127.00	127.00	-1	216	-0.46%
2019/12/27	8	128.25	0	0.00	125.00	8	209	3.82%
2019/12/26	5	123.50	0	0.00	126.00	5	196	2.55%
2019/12/24	2	120.50	0	0.00	120.00	2	189	1.06%
2019/12/23	2	122.50	0	0.00	121.00	2	187	1.07%
2019/12/18	0	0.00	1	123.00	123.50	-1	184	-0.54%
2019/12/17	0	0.00	0.5	120.50	121.00	-0.5	181	-0.28%
2019/12/13	0	0.00	1	120.00	120.50	-1	181	-0.55%
2019/12/12	0	0.00	10	118.80	118.50	-10	180	-5.54%
2019/12/11	2	118.25	0	0.00	117.00	2	179	1.11%
2019/12/06	0	0.00	1	120.00	119.50	-1	181	-0.55%
2019/12/05	0	0.00	5	114.50	116.50	-5	176	-2.84%
2019/12/03	2	114.00	0	0.00	113.00	2	174	1.14%
2019/11/26	0	0.00	1	113.50	114.50	-1	180	-0.55%
2019/11/25	5	113.00	50	114.08	114.00	-45	179	-25.09%
2019/11/22	1	115.50	0	0.00	115.00	1	176	0.57%
2019/11/21	0	0.00	40	113.54	113.50	-40	174	-22.89%
2019/11/20	1	113.00	30	113.88	114.00	-29	170	-16.97%
2019/11/13	0	0.00	30	122.73	122.50	-30	160	-18.70%
2019/11/07	1	123.00	0	0.00	123.50	1	156	0.64%
2019/10/31	1	124.00	0	0.00	123.50	1	166	0.60%
2019/10/25	0	0.00	50	125.66	125.00	-50	165	-30.24%
2019/10/23	0	0.00	50	127.59	128.00	-50	158	-31.60%
2019/10/22	0	0.00	59.8	128.16	129.00	-59.8	152	-39.29%
2019/10/21	2	125.50	50	126.11	125.50	-48	143	-33.34%
2019/10/09	1	124.50	2	125.00	124.00	-1	151	-0.66%
2019/10/07	2	125.50	0	0.00	126.50	2	159	1.26%
2019/10/04	0	0.00	10	124.15	128.50	-10	157	-6.33%
2019/09/19	0	0.00	7	124.21	123.00	-7	166	-4.21%
2019/09/18	4	122.00	0	0.00	124.00	4	166	2.40%
2019/09/17	1	120.00	0	0.00	120.00	1	165	0.60%
2019/09/12	2	124.50	0	0.00	124.00	2	165	1.21%
2019/09/10	1	131.00	0	0.00	127.00	1	164	0.61%
2019/08/28	1	144.00	0	0.00	143.50	1	186	0.54%
2019/08/21	2	146.00	0	0.00	144.50	2	195	1.02%
2019/08/19	0	0.00	1	144.00	145.00	-1	196	-0.51%
2019/08/15	0	0.00	1	143.00	144.50	-1	206	-0.48%
2019/08/14	0	0.00	2	141.50	142.00	-2	208	-0.96%
2019/08/08	1	146.50	5	146.50	146.50	-4	217	-1.84%
2019/08/07	1	146.00	0	0.00	146.00	1	223	0.45%
2019/08/06	5	145.00	0	0.00	145.50	5	220	2.27%
2019/08/05	2	142.00	0	0.00	140.50	2	219	0.91%
2019/07/31	1	138.50	0	0.00	139.00	1	214	0.47%
2019/07/25	1	141.50	0	0.00	141.00	1	220	0.45%
2019/07/16	1	147.00	20	146.28	145.00	-19	246	-7.69%
2019/07/12	5	154.70	5	151.00	151.50	0	247	0.00%
2019/07/11	0	0.00	1	150.50	148.00	-1	240	-0.42%
2019/07/02	0	0.00	24	152.08	154.50	-24	255	-9.41%
2019/07/01	0	0.00	40	157.38	157.50	-40	249	-16.05%
2019/06/28	0	0.00	40	157.68	157.00	-40	248	-16.12%
2019/06/24	0	0.00	10	159.00	159.50	-10	246	-4.06%
2019/06/21	0	0.00	10	159.15	158.50	-10	247	-4.05%
2019/06/17	0	0.00	10	161.00	160.50	-10	247	-4.03%
2019/06/14	2	165.25	2	164.50	163.50	0	246	0.00%
2019/06/13	0	0.00	10	163.75	164.50	-10	244	-4.08%
2019/06/10	2	164.75	21	163.38	164.50	-19	237	-7.98%
2019/05/31	4	152.25	0	0.00	154.50	4	213	1.87%
2019/05/30	1	148.00	0	0.00	152.00	1	208	0.48%
2019/05/24	2	152.00	0	0.00	150.00	2	210	0.95%
2019/05/23	31	150.85	0	0.00	152.00	31	211	14.63%
2019/05/22	3	149.67	0	0.00	149.00	3	208	1.44%
2019/05/21	40	148.70	0	0.00	148.00	40	208	19.22%
2019/05/20	4	148.88	24	150.56	148.00	-20	212	-9.43%
2019/05/17	0	0.00	15	147.73	148.00	-15	217	-6.90%
2019/05/16	30	150.03	12	150.21	147.50	18	241	7.45%
2019/05/15	30	149.00	10	150.50	149.50	20	241	8.27%
2019/05/10	0	0.00	30	145.08	146.00	-30	233	-12.87%
2019/05/03	0	0.00	1	145.00	144.50	-1	235	-0.42%
2019/04/25	0	0.00	20	149.70	148.50	-20	236	-8.47%
2019/04/24	0	0.00	92	145.54	145.00	-92	231	-39.83%
2019/04/23	0	0.00	76	146.23	146.50	-76	230	-33.02%
2019/04/22	0	0.00	20	150.00	150.00	-20	223	-8.94%
2019/04/17	0	0.00	3	135.50	135.50	-3	209	-1.43%
2019/04/16	0	0.00	37	139.41	137.50	-37	214	-17.24%
2019/04/15	0	0.00	67	139.29	140.50	-67	211	-31.64%
2019/04/11	0	0.00	5	137.00	136.50	-5	207	-2.41%
2019/04/08	1	134.00	0	0.00	133.00	1	213	0.47%
2019/03/27	1	135.50	0	0.00	133.00	1	290	0.34%
2019/03/11	1	134.50	0	0.00	133.50	1	296	0.34%
2019/03/08	1	133.50	0	0.00	134.50	1	295	0.34%
2019/02/25	0	0.00	5	135.00	135.00	-5	283	-1.76%
2019/02/22	0	0.00	3	141.00	135.50	-3	282	-1.06%
2019/02/21	0	0.00	2	142.00	139.50	-2	278	-0.72%
2019/02/20	0	0.00	5	140.40	142.00	-5	274	-1.82%
2019/02/19	1	140.50	10	140.25	141.00	-9	270	-3.33%
2019/02/18	4	142.38	45	140.74	139.00	-41	263	-15.54%
2019/02/15	16	138.63	81	140.18	139.00	-65	252	-25.74%
2019/01/29	30	131.10	0	0.00	130.00	30	222	13.45%
2019/01/25	40	133.29	0	0.00	131.00	40	223	17.90%
2019/01/18	40	128.66	0	0.00	127.50	40	208	19.21%
2019/01/17	40	128.78	0	0.00	128.00	40	208	19.23%
2019/01/16	50	127.56	0	0.00	127.00	50	206	24.16%
2018/12/26	0	0.00	2	142.00	133.00	-2	173	-1.16%
2018/12/24	0	0.00	20	143.20	138.00	-20	150	-13.25%
2018/12/22	0	0.00	116	138.69	139.00	-116	133	-86.63%	大賣/鉅額交易
2018/12/20	0	0.00	47	134.79	133.50	-47	106	-44.24%
2018/12/19	0	0.00	10	132.20	131.00	-10	92	-10.85%
2018/12/18	0	0.00	2	134.00	132.00	-2	87	-2.28%
2018/12/17	1	131.50	24	132.56	133.00	-23	83	-27.45%
2018/12/14	0	0.00	20	129.28	131.00	-20	77	-25.66%
2018/12/13	0	0.00	3	128.00	125.50	-3	71	-4.21%
2018/11/06	0	0.00	5	130.00	126.50	-5	81	-6.15%
2018/11/05	0	0.00	10	127.00	129.50	-10	80	-12.41%
2018/11/02	0	0.00	20	123.13	124.50	-20	78	-25.33%
2018/10/31	0	0.00	10	120.50	120.00	-10	83	-12.00%
2018/10/30	0	0.00	2	121.50	120.50	-2	86	-2.31%
2018/10/29	6	121.25	11	121.55	121.50	-5	86	-5.75%
2018/10/26	0	0.00	9	120.00	120.00	-9	88	-10.19%
2018/10/24	0	0.00	1	121.50	121.50	-1	87	-1.14%
2018/10/23	0	0.00	10	122.10	121.50	-10	87	-11.45%
2018/10/17	10	121.65	15	122.83	121.50	-5	87	-5.69%
2018/10/12	6	117.50	0	0.00	119.00	6	86	6.92%
2018/10/08	0	0.00	18	123.50	123.50	-18	82	-21.71%
2018/10/05	28	122.84	0	0.00	123.50	28	84	33.18%
2018/10/04	2	123.50	0	0.00	123.00	2	92	2.17%
2018/09/19	0	0.00	3	128.33	127.00	-3	101	-2.94%
2018/09/14	20	126.25	9	127.94	128.50	11	103	10.65%
2018/08/24	0	0.00	3	123.50	124.00	-3	100	-2.99%
2018/08/21	3	122.00	0	0.00	121.50	3	99	3.00%
2018/08/17	3	124.00	3	125.00	123.50	0	109	0.00%
2018/08/10	4	130.00	0	0.00	129.50	4	113	3.52%
2018/08/07	0	0.00	1	132.50	132.00	-1	111	-0.90%
2018/08/06	0	0.00	1	130.00	132.00	-1	104	-0.96%
2018/08/02	3	127.50	0	0.00	126.50	3	100	2.98%
2018/07/25	15	122.50	15	122.50	122.50	0	96	0.00%
2018/07/24	0	0.00	1	121.50	121.50	-1	96	-1.04%
2018/07/20	0	0.00	2	121.50	121.00	-2	100	-2.00%
2018/07/19	4	120.88	0	0.00	121.00	4	100	3.98%
2018/07/12	5	127.00	5	127.00	124.00	0	99	0.00%
2018/07/11	5	123.00	5	123.00	122.50	0	91	0.00%
2018/07/10	5	122.00	5	122.00	123.00	0	92	0.00%
2018/06/15	0	0.00	20	120.03	120.50	-20	97	-20.44%
2018/06/14	0	0.00	19	119.13	120.00	-19	98	-19.36%
2018/05/17	0	0.00	3	123.83	124.00	-3	115	-2.61%
2018/05/03	0	0.00	2	125.00	123.50	-2	154	-1.30%
2018/04/27	2	125.00	0	0.00	126.00	2	154	1.29%
2018/04/20	1	129.00	0	0.00	129.00	1	149	0.67%
2018/04/02	0	0.00	10	128.00	130.50	-10	145	-6.88%
2018/03/23	1	118.50	0	0.00	118.50	1	142	0.70%
2018/03/20	1	120.00	0	0.00	120.00	1	137	0.73%
2018/03/19	1	121.50	0	0.00	121.50	1	136	0.73%
2018/03/14	3	128.00	0	0.00	126.50	3	135	2.21%
2018/03/13	0	0.00	3	132.00	131.50	-3	145	-2.07%
2018/03/07	3	126.67	0	0.00	126.50	3	147	2.04%
2018/02/27	3	130.00	1	131.00	127.00	2	145	1.38%
2018/02/26	2	131.50	0	0.00	131.00	2	144	1.39%
2018/02/23	0	0.00	5	133.60	131.00	-5	145	-3.44%
2018/02/21	6	127.42	0	0.00	127.50	6	147	4.07%
2018/02/09	14	121.21	0	0.00	126.00	14	144	9.71%
2018/02/08	16	126.53	0	0.00	126.00	16	121	13.15%
2018/01/02	0	0.00	3	172.00	173.50	-3	163	-1.84%