91APP*-KY (6741)-中國信託券商分點個股進出

台股 » 個股 » 91APP*-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

91APP*-KY

(6741)

可現股當沖

股價
90.9
漲跌
▲4.7
漲幅
+5.45%
成交量
520張
產業
上櫃數位雲端類類股
72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

91APP*-KY (6741)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
2024/05/08	0	88.40	20.7	89.96	90.90	-20.7	361	-5.72%
2024/05/07	0.1	86.10	0	0.00	86.20	0.1	358	0.01%
2024/05/06	5	88.00	0	0.00	88.10	5	357	1.40%
2024/05/03	5	88.00	0	0.00	88.50	5	359	1.39%
2024/05/02	0.1	87.87	0	0.00	87.80	0.1	361	0.04%
2024/04/30	0	88.50	0	0.00	88.70	0	365	0.01%
2024/04/29	0	87.80	0	0.00	88.30	0	370	0.01%
2024/04/26	0	84.90	20	85.98	85.20	-20	371	-5.38%
2024/04/25	0	84.95	20	84.81	85.20	-20	374	-5.33%
2024/04/24	0	0.00	22	85.24	85.20	-22	381	-5.77%
2024/04/23	0	84.90	20	85.28	85.20	-20	387	-5.15%
2024/04/22	3	83.63	20	83.70	83.10	-17	392	-4.32%
2024/04/19	4.2	82.09	22	81.88	82.50	-17.8	391	-4.54%
2024/04/18	0.1	89.00	20	87.20	86.70	-20	383	-5.21%
2024/04/17	0	0.00	20	87.67	88.50	-20	384	-5.20%
2024/04/16	0.1	87.50	20	85.39	84.60	-20	382	-5.22%
2024/04/15	1.1	89.24	20	88.68	89.10	-18.9	378	-4.98%
2024/04/12	0	0.00	20	92.30	92.10	-20	372	-5.37%
2024/04/11	0.1	92.40	10	92.45	92.90	-10	372	-2.67%
2024/04/10	0	0.00	0.6	93.30	93.70	-0.6	381	-0.16%
2024/04/09	0	0.00	21.1	92.22	91.90	-21.1	381	-5.52%
2024/04/08	0	0.00	20	91.74	92.30	-20	381	-5.25%
2024/04/03	0	0.00	26	92.60	93.00	-26	385	-6.75%
2024/04/02	0.1	93.70	20	92.54	93.00	-20	384	-5.18%
2024/04/01	0.1	94.20	20	93.73	94.40	-19.9	386	-5.15%
2024/03/29	0	0.00	10	94.25	94.70	-10	387	-2.59%
2024/03/28	0	0.00	11	93.66	94.40	-11	390	-2.82%
2024/03/27	1.1	89.85	10.2	90.93	93.00	-9.1	384	-2.37%
2024/03/26	1.1	90.67	12	90.58	91.30	-11	378	-2.89%
2024/03/25	0	0.00	10	90.00	89.80	-10	380	-2.63%
2024/03/22	2.1	88.70	10	88.70	88.00	-8	380	-2.09%
2024/03/21	3.1	89.00	10	89.14	88.30	-7	382	-1.82%
2024/03/20	0.2	90.08	11	89.46	89.00	-10.8	392	-2.75%
2024/03/19	3.1	91.00	0	0.00	90.00	3.1	418	0.73%
2024/03/18	4.2	91.49	1	91.20	91.20	3.2	415	0.76%
2024/03/15	0.1	95.10	10	95.29	94.80	-10	445	-2.24%
2024/03/13	1.1	94.81	0	0.00	94.80	1.1	453	0.23%
2024/03/12	0	0.00	0.8	95.50	95.40	-0.8	456	-0.19%
2024/03/11	0	0.00	0.4	94.14	94.20	-0.4	461	-0.08%
2024/03/08	0.2	94.36	0	0.00	92.50	0.2	463	0.03%
2024/03/07	1.2	96.88	0	0.00	94.70	1.2	460	0.25%
2024/03/06	0.1	97.70	0	0.00	97.50	0.1	470	0.02%
2024/03/05	0.9	99.00	10	98.28	97.60	-9.1	475	-1.92%
2024/03/04	0	0.00	11	98.89	98.50	-11	481	-2.28%
2024/03/01	0	0.00	10	99.62	99.40	-10	484	-2.06%
2024/02/29	0	0.00	20.4	100.12	100.50	-20.4	491	-4.14%
2024/02/27	0	0.00	20.2	99.76	100.00	-20.2	502	-4.01%
2024/02/26	0	0.00	20	101.13	101.00	-20	505	-3.96%
2024/02/23	0	0.00	22	99.59	100.50	-22	521	-4.22%
2024/02/22	0	0.00	20	99.05	99.40	-20	526	-3.80%
2024/02/21	0	0.00	20.3	100.25	100.00	-20.3	555	-3.65%
2024/02/20	0	0.00	20	100.00	100.00	-20	573	-3.49%
2024/02/19	0	0.00	20	99.12	99.30	-20	572	-3.50%
2024/02/16	1	97.70	20	97.60	98.20	-19	575	-3.30%
2024/02/15	0.1	94.10	2	94.00	94.30	-2	568	-0.34%
2024/02/05	1.1	94.04	20	93.91	95.60	-19	568	-3.33%
2024/02/02	0.1	95.40	31	96.71	95.80	-31	562	-5.51%
2024/02/01	2.3	95.41	12.5	95.57	96.00	-10.3	551	-1.86%
2024/01/31	0	0.00	10	96.71	96.60	-10	548	-1.82%
2024/01/30	0	0.00	10	97.27	97.40	-10	548	-1.82%
2024/01/29	0	0.00	10	98.77	99.40	-10	553	-1.81%
2024/01/25	0	0.00	1	99.70	99.50	-1	558	-0.18%
2024/01/24	0	0.00	20	100.00	100.50	-20	557	-3.59%
2024/01/23	1	98.80	15	99.66	99.50	-14	558	-2.51%
2024/01/22	0	0.00	24	98.90	99.40	-24	556	-4.32%
2024/01/19	0	0.00	20	98.20	98.50	-20	556	-3.59%
2024/01/18	0.1	96.00	20	96.46	99.20	-19.9	555	-3.58%
2024/01/17	0.1	97.40	23.5	96.35	96.00	-23.5	553	-4.24%
2024/01/16	1	99.00	20	99.47	99.50	-19	548	-3.46%
2024/01/15	0	0.00	20	100.83	101.50	-20	544	-3.68%
2024/01/12	0	0.00	20.1	99.68	99.80	-20.1	545	-3.68%
2024/01/11	0.1	99.70	20	99.36	99.30	-19.9	547	-3.64%
2024/01/10	1.2	100.16	0	0.00	99.50	1.2	554	0.21%
2024/01/09	4.2	103.90	1	101.50	100.00	3.2	555	0.58%
2024/01/08	0	101.50	0	0.00	102.50	0	555	0.00%
2024/01/05	0.4	101.50	0	0.00	102.00	0.4	556	0.07%
2024/01/04	3.2	100.14	0	0.00	100.00	3.2	560	0.57%
2024/01/03	0.2	103.83	0	0.00	102.50	0.2	554	0.03%
2023/12/27	1	105.00	1	105.00	105.00	0	558	0.00%
2023/12/26	0	0.00	125	104.56	104.50	-125	557	-22.43%	大賣/鉅額交易
2023/12/25	0.1	104.00	0	0.00	105.50	0.1	555	0.01%
2023/12/22	0	0.00	1	108.00	106.50	-1	551	-0.18%
2023/12/21	2	108.00	2	107.50	107.50	0	552	0.00%
2023/12/19	0.1	107.50	1	107.50	107.00	-1	549	-0.17%
2023/12/18	6	110.33	13	108.54	109.50	-7	548	-1.28%
2023/12/15	10	111.65	1	112.53	113.50	9	546	1.64%
2023/12/14	3	113.33	1.1	112.14	113.00	1.9	537	0.35%
2023/12/13	1.1	108.05	0	0.00	108.00	1.1	509	0.22%
2023/12/12	4.7	115.23	8.7	112.28	107.00	-4.1	509	-0.79%
2023/12/08	3	113.00	0	0.00	111.50	3	494	0.61%
2023/12/06	1.1	112.07	4	112.75	112.00	-3	497	-0.59%
2023/12/05	0	0.00	3	112.17	110.50	-3	497	-0.60%
2023/12/04	2	112.25	0.4	112.00	112.00	1.6	496	0.33%
2023/12/01	3.2	114.61	2	113.25	112.50	1.2	501	0.23%
2023/11/30	0.5	111.50	0	0.00	110.00	0.5	486	0.10%
2023/11/28	5	109.20	1	109.50	109.00	4	483	0.83%
2023/11/27	1	107.50	1	107.00	107.00	0	494	0.00%
2023/11/24	2	109.25	0.6	110.00	111.50	1.4	489	0.29%
2023/11/22	3.1	113.82	2	113.75	113.00	1.1	476	0.23%
2023/11/21	1.1	112.36	2.1	111.42	110.00	-1	463	-0.22%
2023/11/20	2.2	112.09	12.9	112.61	112.00	-10.7	459	-2.33%
2023/11/17	2.5	103.48	2	105.00	105.00	0.5	429	0.12%
2023/11/16	0	101.50	0	0.00	101.00	0	416	0.00%
2023/11/15	1.5	101.33	2	101.00	101.50	-0.5	420	-0.12%
2023/11/13	1	99.20	0	0.00	98.10	1	440	0.23%
2023/11/10	0.1	99.40	0	0.00	98.60	0.1	449	0.01%
2023/11/08	1	100.50	1	101.00	101.00	0	476	0.00%
2023/11/07	0.2	100.00	1	101.00	100.50	-0.8	485	-0.16%
2023/11/06	0	0.00	1	100.50	100.50	-1	503	-0.20%
2023/11/03	0	0.00	20	97.73	97.90	-20	504	-3.96%
2023/11/02	0	0.00	20	96.55	97.00	-20	510	-3.92%
2023/11/01	0	0.00	20	94.18	94.30	-20	515	-3.88%
2023/10/31	1	96.37	21	94.91	93.10	-20	521	-3.83%
2023/10/30	1	97.20	21	96.14	95.50	-20	527	-3.79%
2023/10/27	2	96.65	21	95.57	95.00	-19	539	-3.52%
2023/10/26	0	0.00	16	96.40	94.60	-16	545	-2.93%
2023/10/25	1	93.10	20	95.65	96.70	-19	556	-3.41%
2023/10/24	0	0.00	20	91.00	92.30	-20	560	-3.57%
2023/10/23	1	90.40	20	91.00	90.00	-19	571	-3.33%
2023/10/20	0	90.80	20	90.41	90.40	-20	585	-3.41%
2023/10/19	0	0.00	20	92.60	93.00	-20	601	-3.33%
2023/10/18	0.1	92.65	20	91.41	91.00	-19.9	633	-3.14%
2023/10/17	0	0.00	12	96.25	95.00	-12	641	-1.87%
2023/10/16	1	97.00	20	95.01	95.00	-19	681	-2.79%
2023/10/13	2.1	98.29	20	97.56	97.70	-18	721	-2.49%
2023/10/12	2	98.80	20	99.01	98.90	-18	736	-2.44%
2023/10/11	10	97.60	0	0.00	97.30	10	748	1.34%
2023/10/06	0	99.83	20	98.53	98.60	-20	765	-2.61%
2023/10/05	0	0.00	20	99.45	100.50	-20	793	-2.52%
2023/10/04	1.1	97.33	20	97.40	97.20	-19	805	-2.35%
2023/10/03	0	0.00	20	100.00	99.80	-20	810	-2.47%
2023/10/02	0	0.00	20	100.50	100.50	-20	844	-2.37%
2023/09/28	0	0.00	20	100.00	98.30	-20	870	-2.30%
2023/09/27	0.2	99.30	20	98.20	99.30	-19.8	911	-2.18%
2023/09/26	0.2	99.00	6	98.00	98.00	-5.8	942	-0.62%
2023/09/25	2	98.95	20	99.05	98.70	-18	982	-1.83%
2023/09/22	0.1	99.20	20	98.55	98.50	-19.9	1,033	-1.92%
2023/09/21	0	99.60	20	99.75	99.20	-20	1,129	-1.77%
2023/09/20	0	101.00	20	99.53	99.10	-20	1,175	-1.70%
2023/09/19	1	104.41	20	103.13	102.00	-19	1,205	-1.57%
2023/09/18	1.1	104.53	20	105.00	104.50	-18.9	1,209	-1.57%
2023/09/15	1	104.50	20	104.55	105.00	-19	1,227	-1.55%
2023/09/14	0.3	105.01	20	104.65	104.50	-19.7	1,245	-1.58%
2023/09/13	0	0.00	20	105.15	104.50	-20	1,277	-1.57%
2023/09/12	0	0.00	20	101.50	101.50	-20	1,276	-1.57%
2023/09/11	2	98.61	77	98.81	97.80	-75	1,281	-5.85%
2023/09/08	1	100.01	20	100.00	100.00	-19	1,288	-1.47%
2023/09/07	0	101.50	2.5	102.30	101.00	-2.5	1,301	-0.19%
2023/09/06	0	102.00	20	102.63	103.00	-20	1,326	-1.51%
2023/09/05	50	104.53	20	104.20	104.50	30	1,325	2.26%
2023/09/04	0	0.00	20	102.75	103.50	-20	1,333	-1.50%
2023/09/01	0	105.00	20	105.55	104.00	-20	1,336	-1.49%
2023/08/31	2	105.75	20	106.13	105.00	-18	1,347	-1.34%
2023/08/30	50	103.09	20	102.13	103.00	30	1,350	2.22%
2023/08/29	0	0.00	20.5	101.51	101.50	-20.5	1,393	-1.47%
2023/08/28	0	0.00	20	101.25	101.00	-20	1,407	-1.42%
2023/08/25	0	99.90	10	103.00	102.00	-10	1,421	-0.70%
2023/08/24	0	0.00	11	102.55	101.50	-11	1,431	-0.77%
2023/08/23	0	0.00	11	100.86	101.00	-11	1,444	-0.76%
2023/08/22	1	100.00	11	99.86	101.50	-10	1,469	-0.68%
2023/08/21	0	0.00	11	102.45	103.00	-11	1,483	-0.74%
2023/08/18	2.3	101.11	12	100.75	100.50	-9.8	1,527	-0.64%
2023/08/17	0	96.00	5	96.34	98.80	-5	1,578	-0.32%
2023/08/16	3.3	96.44	3	96.73	97.10	0.3	1,603	0.02%
2023/08/15	0	100.00	3	100.83	98.20	-3	1,661	-0.18%
2023/08/14	1	100.50	0	0.00	101.00	1	1,706	0.06%
2023/08/10	0	105.50	0	0.00	103.00	0	1,768	0.00%
2023/08/09	0.1	106.60	0	0.00	108.00	0.1	1,787	0.00%
2023/08/08	0	0.00	13	109.69	108.00	-13	1,838	-0.71%
2023/08/07	30	110.97	10	110.60	112.50	20	1,944	1.03%
2023/08/04	0	109.00	20	111.00	111.50	-20	2,006	-1.00%
2023/08/02	1.2	110.19	11	111.41	110.00	-9.8	2,090	-0.47%
2023/08/01	8	113.19	17	114.38	112.50	-9	2,166	-0.42%
2023/07/31	31.1	113.35	10.1	111.83	111.00	21	2,313	0.91%
2023/07/28	0	114.50	20	114.00	113.00	-20	2,422	-0.82%
2023/07/27	0	0.00	10	113.10	113.50	-10	2,635	-0.38%
2023/07/26	1	114.50	10	112.10	111.00	-9	3,065	-0.29%
2023/07/25	1	113.00	10	113.40	114.50	-9	3,418	-0.26%
2023/07/24	10.1	111.01	11	111.91	111.50	-0.9	3,641	-0.02%
2023/07/21	2.1	112.02	10	113.30	111.50	-7.9	3,648	-0.22%
2023/07/20	1.5	118.17	10	118.00	115.00	-8.5	3,662	-0.23%
2023/07/19	4.1	115.01	17.1	116.29	116.00	-13	3,695	-0.35%
2023/07/18	3	123.33	11	119.09	120.00	-8	3,705	-0.22%
2023/07/17	20.1	125.25	12	127.04	127.00	8.1	3,716	0.22%
2023/07/14	2	127.75	10	128.75	128.50	-8	3,794	-0.21%
2023/07/13	2.2	129.73	12	129.75	127.00	-9.8	3,897	-0.25%
2023/07/12	2	134.00	12	134.25	131.00	-10	3,917	-0.26%
2023/07/11	1	136.00	11	136.55	135.50	-10	3,911	-0.26%
2023/07/10	1	136.00	0	0.00	136.00	1	3,906	0.03%
2023/07/07	7	140.34	19	136.58	135.00	-12	3,898	-0.31%
2023/07/06	2	140.75	41.1	140.78	140.00	-39.1	3,867	-1.01%
2023/07/05	5	140.40	24	139.31	139.50	-19	3,841	-0.50%
2023/07/04	4	136.13	11	138.27	136.00	-7	3,802	-0.18%
2023/07/03	4	139.00	21.5	138.73	136.00	-17.5	3,773	-0.46%
2023/06/30	8	141.68	13.2	141.69	142.50	-5.1	3,738	-0.14%
2023/06/29	17.1	139.13	28.7	138.48	141.50	-11.6	3,692	-0.31%
2023/06/28	10	134.35	31	134.87	133.00	-21	3,599	-0.58%
2023/06/27	5.5	131.86	3.1	132.54	134.00	2.5	3,566	0.07%
2023/06/26	0.1	125.00	10	127.00	129.50	-10	3,542	-0.28%
2023/06/21	0.1	131.00	203.2	127.92	126.00	-203.2	3,557	-5.71%	大賣/鉅額交易
2023/06/20	17	129.44	203	129.84	131.00	-186	3,553	-5.23%	大賣/鉅額交易
2023/06/19	4.2	130.08	212	127.39	128.00	-207.8	3,548	-5.86%	大賣/鉅額交易
2023/06/16	2.1	124.33	203	123.63	123.50	-200.9	3,530	-5.69%	大賣/鉅額交易
2023/06/15	1	124.00	200.1	125.32	124.00	-199.1	3,520	-5.65%	大賣/鉅額交易
2023/06/14	0.2	125.50	164	126.42	124.50	-163.8	3,525	-4.65%	大賣/鉅額交易
2023/06/13	1	128.00	190	127.22	127.00	-189	3,533	-5.35%	大賣/鉅額交易
2023/06/12	2.1	129.76	127	128.32	127.50	-124.9	3,541	-3.53%	大賣/鉅額交易
2023/06/09	2	131.50	2	132.00	133.50	0	3,542	0.00%
2023/06/08	1	131.00	20	132.43	130.00	-19	3,593	-0.53%
2023/06/07	1	133.50	23	132.33	133.50	-22	3,633	-0.61%
2023/06/06	3.1	131.89	20	133.85	130.50	-16.9	3,710	-0.46%
2023/06/05	0	0.00	20	135.50	135.00	-20	3,719	-0.54%
2023/06/02	1.1	136.82	11.1	135.27	135.00	-10	3,718	-0.27%
2023/06/01	1.1	130.00	0	0.00	130.00	1.1	3,703	0.03%
2023/05/31	3.1	130.52	20	132.25	130.50	-17	3,721	-0.46%
2023/05/30	3	131.00	2	130.50	131.00	1	3,782	0.03%
2023/05/29	3	132.50	129	133.73	134.00	-126	3,793	-3.32%	大賣/鉅額交易
2023/05/26	1	131.00	26	132.62	130.50	-25	3,794	-0.66%
2023/05/25	5	136.30	4	134.50	134.00	1	3,824	0.03%
2023/05/24	3	135.33	2.1	135.94	134.50	0.9	3,847	0.02%
2023/05/23	10	143.05	38	141.46	141.00	-28	3,845	-0.73%
2023/05/22	14	138.50	21	136.07	137.50	-7	3,935	-0.18%
2023/05/19	9	139.06	22	135.23	134.50	-13	4,015	-0.32%
2023/05/18	5	145.10	20	146.00	142.00	-15	3,963	-0.38%
2023/05/17	1	146.50	23	144.61	144.50	-22	3,922	-0.56%
2023/05/16	8	143.50	26	144.19	141.00	-18	3,898	-0.46%
2023/05/15	11	142.73	29	141.24	142.50	-18	3,874	-0.46%
2023/05/12	34	144.44	50	143.80	145.00	-16	3,877	-0.41%
2023/05/11	11	153.36	56	150.15	146.00	-45	3,853	-1.17%
2023/05/10	7	154.14	6	152.67	152.00	1	3,777	0.03%
2023/05/09	11	154.50	17	152.76	151.50	-6	3,712	-0.16%
2023/05/08	25.1	153.98	6	153.42	156.00	19.1	3,631	0.53%
2023/05/05	17	154.62	24	153.90	152.00	-7	3,567	-0.20%
2023/05/04	36	147.60	34	148.31	151.00	2	3,418	0.06%
2023/05/03	33	153.30	74.2	157.49	151.00	-41.2	3,328	-1.24%
2023/05/02	54.2	151.01	45.3	149.98	148.50	9	3,138	0.29%
2023/04/28	36	135.99	42.2	138.89	145.50	-6.2	2,721	-0.23%
2023/04/27	70	127.14	49.4	127.98	132.50	20.6	2,412	0.85%
2023/04/26	8	119.13	3	119.67	120.50	5	2,241	0.22%
2023/04/25	15	122.10	27	122.43	120.50	-12	2,280	-0.53%
2023/04/24	5	122.40	22.1	120.66	121.00	-17.1	2,275	-0.75%
2023/04/21	13.1	122.46	23.1	119.24	117.00	-10	2,285	-0.44%
2023/04/20	6	121.92	23	121.09	124.50	-17	2,310	-0.74%
2023/04/19	8.2	119.55	34	120.29	124.50	-25.9	2,282	-1.13%
2023/04/18	160	122.02	36	121.58	120.50	124	2,243	5.53%	大買/鉅額交易
2023/04/17	3	117.99	32	114.48	116.00	-29	2,244	-1.29%
2023/04/14	3	111.67	21	113.36	112.00	-18	2,331	-0.77%
2023/04/13	7.1	112.99	29	111.36	110.00	-22	2,363	-0.93%
2023/04/12	1	112.00	4	112.88	113.00	-3	2,414	-0.12%
2023/04/11	1	112.50	13	112.27	112.00	-12	2,449	-0.49%
2023/04/10	2	111.25	0	0.00	110.50	2	2,509	0.08%
2023/04/07	0	0.00	2	109.50	109.50	-2	2,565	-0.08%
2023/04/06	0	108.00	0	0.00	107.50	0	2,643	0.00%
2023/03/31	0	0.00	20	110.85	109.00	-20	2,719	-0.74%
2023/03/30	0	0.00	20	110.50	110.50	-20	2,913	-0.69%
2023/03/29	2.1	110.52	21	111.52	110.00	-18.9	2,966	-0.64%
2023/03/28	6	111.52	0	0.00	111.00	6	3,095	0.20%
2023/03/27	1.1	115.41	20	116.50	114.50	-18.9	3,121	-0.60%
2023/03/24	10	118.65	21.3	118.68	116.50	-11.3	3,146	-0.36%
2023/03/23	8	120.13	27	120.35	121.00	-19	3,151	-0.60%
2023/03/22	1	120.00	20	122.00	120.00	-19	3,150	-0.60%
2023/03/21	0	0.00	20	120.00	119.50	-20	3,177	-0.63%
2023/03/20	0	0.00	20	117.53	117.50	-20	3,169	-0.63%
2023/03/17	0	0.00	27	117.89	118.00	-27	3,192	-0.85%
2023/03/16	1	116.95	24	116.19	116.50	-23	3,234	-0.71%
2023/03/15	4	117.50	31	116.55	115.50	-27	3,233	-0.83%
2023/03/14	4	117.88	6	118.42	117.50	-2	3,225	-0.06%
2023/03/13	2	111.56	2	118.25	115.00	0	3,241	0.00%
2023/03/10	7	123.14	12	122.21	123.50	-5	3,192	-0.16%
2023/03/09	10	129.65	12	129.67	127.50	-2	3,164	-0.06%
2023/03/08	5	123.70	3	124.67	125.00	2	3,099	0.06%
2023/03/07	43	124.33	2	124.00	123.50	41	3,075	1.33%
2023/03/06	9	124.94	6	125.25	125.50	3	3,057	0.10%
2023/03/03	8	125.81	7	126.21	125.00	1	3,026	0.03%
2023/03/02	33.3	130.77	27	129.80	127.50	6.3	2,994	0.21%
2023/03/01	3	128.17	2	128.25	129.50	1	2,915	0.03%
2023/02/24	3.4	128.18	5	127.90	126.50	-1.6	2,887	-0.06%
2023/02/23	3.2	130.41	1.3	127.82	128.00	1.9	2,868	0.07%
2023/02/22	3	126.67	6	126.17	125.50	-3	2,811	-0.11%
2023/02/21	9.2	126.43	23	127.59	127.00	-13.8	2,766	-0.50%
2023/02/20	55	128.17	34.3	128.51	125.50	20.7	2,719	0.76%
2023/02/17	6	122.00	12.3	125.83	127.50	-6.3	2,561	-0.25%
2023/02/16	1.1	114.50	3	115.17	116.00	-1.9	2,450	-0.08%
2023/02/15	2.1	110.83	8	110.56	111.50	-5.9	2,434	-0.24%
2023/02/14	5.3	112.71	2	113.00	111.00	3.3	2,419	0.14%
2023/02/13	5	116.30	2	116.50	116.00	3	2,393	0.13%
2023/02/10	14	116.79	7	114.64	117.00	7	2,374	0.29%
2023/02/09	7	114.07	54	114.36	116.00	-47	2,334	-2.01%
2023/02/08	21	114.48	9.3	114.70	113.00	11.7	2,297	0.51%
2023/02/07	1	109.00	3	108.83	109.00	-2	2,257	-0.09%
2023/02/06	0	0.00	1	107.50	107.50	-1	2,251	-0.04%
2023/02/03	5	107.90	31	106.77	107.00	-26	2,246	-1.16%
2023/02/02	4	109.13	1	111.00	111.00	3	2,229	0.13%
2023/02/01	15	111.20	11	110.09	108.50	4	2,220	0.18%
2023/01/31	5.3	109.52	23	111.50	110.00	-17.7	2,196	-0.80%
2023/01/30	10	114.55	60	114.58	113.50	-50	2,156	-2.32%
2023/01/17	8	117.06	60	115.48	114.00	-52	2,138	-2.43%
2023/01/16	36.1	119.71	29	117.86	115.50	7.1	2,082	0.34%
2023/01/13	6	117.16	54.1	116.77	120.00	-48	2,013	-2.38%
2023/01/12	23	115.07	24	115.83	115.00	-1	1,948	-0.05%
2023/01/11	9	114.11	26.1	115.20	116.50	-17.1	1,903	-0.90%
2023/01/10	7.2	114.82	22.1	114.63	113.00	-14.9	1,843	-0.81%
2023/01/09	16.1	112.69	4	111.63	112.00	12.1	1,766	0.69%
2023/01/06	20.1	116.17	19	115.18	113.50	1.1	1,737	0.06%
2023/01/05	20.1	117.70	21	117.57	116.00	-1	1,681	-0.06%
2023/01/04	54	116.15	25	115.28	119.50	29	1,563	1.85%
2023/01/03	26	108.92	9	108.00	110.00	17	1,433	1.19%
2022/12/30	17	105.79	33	107.30	104.00	-16	1,378	-1.16%
2022/12/29	7.1	107.47	32	106.95	104.00	-24.9	1,314	-1.89%
2022/12/28	25	112.14	40	111.11	109.00	-15	1,273	-1.18%
2022/12/27	12	108.96	31	106.53	112.00	-19	1,208	-1.57%
2022/12/26	22.1	107.33	56	113.21	105.50	-34	1,147	-2.96%
2022/12/23	39.3	115.33	25	115.00	114.50	14.3	1,064	1.34%
2022/12/22	58	113.53	60	113.72	120.50	-2	984	-0.20%
2022/12/21	21	107.81	26	109.71	111.00	-5	783	-0.64%
2022/12/20	14	106.18	11	106.14	101.00	3	723	0.41%
2022/12/19	0.1	101.00	5.2	99.95	102.50	-5.1	592	-0.86%
2022/12/16	9	95.67	6	94.17	93.40	3	552	0.54%
2022/12/15	14	96.71	8	97.64	95.60	6	514	1.17%
2022/12/14	3	90.97	0	0.00	90.80	3	485	0.62%
2022/12/13	10.1	95.30	6	95.95	89.10	4.1	469	0.87%
2022/12/12	1	98.00	0	0.00	97.80	1	421	0.24%
2022/12/09	3.1	99.26	3	97.57	97.90	0.1	407	0.01%
2022/12/08	15	104.01	5	102.90	102.00	10	376	2.66%
2022/12/07	0	0.00	1	97.50	98.40	-1	317	-0.32%
2022/12/06	2	98.00	0	0.00	98.00	2	296	0.68%
2022/12/05	9	98.91	11	102.33	102.00	-2	277	-0.72%
2022/12/02	6	94.87	4	94.45	93.90	2	233	0.86%
2022/12/01	0	0.00	2	93.35	96.00	-2	225	-0.89%
2022/11/30	8	88.36	2	87.00	87.60	6	201	2.97%
2022/11/25	1	82.70	0	0.00	82.70	1	187	0.53%
2022/11/24	0	0.00	2	85.20	84.70	-2	193	-1.03%
2022/11/21	2	86.20	0	0.00	84.60	2	199	1.00%
2022/11/18	10.1	86.96	0	0.00	86.20	10.1	204	4.93%
2022/11/17	0	0.00	2	85.65	85.60	-2	216	-0.92%
2022/11/16	2	89.20	0	0.00	87.00	2	219	0.91%
2022/11/01	0	0.00	15	78.38	77.50	-15	263	-5.70%
2022/10/25	0	0.00	1	73.80	72.90	-1	261	-0.38%
2022/10/21	0	0.00	2	76.00	76.00	-2	257	-0.78%
2022/10/17	1	75.00	0	0.00	76.20	1	260	0.38%
2022/10/13	0	77.60	0	0.00	75.40	0	260	0.01%
2022/10/12	0.1	79.00	0	0.00	78.90	0.1	259	0.04%
2022/10/06	0	0.00	5	85.12	84.20	-5	261	-1.92%
2022/10/05	2	84.10	0	0.00	86.00	2	264	0.76%
2022/09/30	0	0.00	1	75.20	80.50	-1	261	-0.38%
2022/09/28	0	76.70	1	75.40	75.00	-1	265	-0.37%
2022/09/26	0	0.00	1	79.00	76.60	-1	265	-0.38%
2022/09/23	1	81.70	0	0.00	81.40	1	264	0.38%
2022/09/22	0	88.30	0	0.00	87.20	0	266	0.01%
2022/09/19	2	93.60	0	0.00	92.00	2	281	0.71%
2022/09/16	0.1	97.00	0	0.00	96.30	0.1	281	0.02%
2022/09/07	0	0.00	1	95.00	94.10	-1	287	-0.35%
2022/09/05	1	100.50	0	0.00	99.00	1	285	0.35%
2022/09/02	30	103.77	1	105.00	101.50	29	284	10.19%
2022/09/01	2	102.25	0	0.00	102.50	2	286	0.70%
2022/08/26	0	0.00	2	101.50	101.00	-2	278	-0.72%
2022/08/23	0	99.50	2	97.55	99.50	-2	258	-0.77%
2022/08/22	0	0.00	20	95.00	94.60	-20	256	-7.80%
2022/08/19	1	99.90	1	98.80	96.20	0	255	0.00%
2022/08/18	1	96.80	0.5	97.16	96.30	0.5	248	0.20%
2022/08/17	0	0.00	1	95.00	96.60	-1	244	-0.41%
2022/08/16	1	94.00	0	0.00	94.20	1	240	0.42%
2022/08/12	0.1	93.90	1	95.00	93.00	-0.9	234	-0.38%
2022/08/10	51	93.45	1	94.99	92.30	50	215	23.17%
2022/08/08	4	93.53	2	94.20	91.80	2	211	0.95%
2022/08/05	0	0.00	1	99.50	98.20	-1	206	-0.49%
2022/08/04	1	94.00	0	0.00	91.80	1	198	0.50%
2022/08/02	0	0.00	27.5	102.07	101.50	-27.5	191	-14.35%
2022/07/28	0	0.00	1	104.50	102.50	-1	198	-0.50%
2022/07/12	0	0.00	2	99.50	99.50	-2	206	-0.97%
2022/07/11	0	0.00	2.5	107.40	106.00	-2.5	205	-1.21%
2022/07/07	0	109.00	0	0.00	107.50	0	207	0.01%
2022/07/06	0	0.00	5	117.90	111.00	-5	205	-2.44%
2022/07/05	6	123.25	5	122.60	122.00	1	203	0.49%
2022/07/04	2	127.50	2	127.50	129.00	0	203	0.00%
2022/07/01	0	0.00	1.3	134.80	135.00	-1.3	201	-0.62%
2022/06/30	1	135.00	1	135.00	135.00	0	203	0.00%
2022/06/29	5	132.00	0	0.00	130.00	5	198	2.52%
2022/06/27	0	0.00	1.3	124.60	126.00	-1.3	199	-0.63%
2022/06/21	0	0.00	1	128.00	128.00	-1	205	-0.49%
2022/06/14	1	135.94	0	0.00	135.00	1	220	0.46%
2022/06/13	0	138.00	1	138.00	137.00	-1	226	-0.43%
2022/06/06	0	139.00	0	0.00	139.50	0	265	0.01%
2022/06/02	0	140.50	0	0.00	142.50	0	267	0.01%
2022/06/01	0	143.00	5	143.40	144.50	-5	275	-1.81%
2022/05/31	0	140.50	0	0.00	145.00	0	297	0.01%
2022/05/30	0	0.00	1	138.50	141.00	-1	307	-0.33%
2022/05/27	0	136.00	0	0.00	136.00	0	312	0.01%
2022/05/26	1	137.53	0	0.00	136.00	1	319	0.32%
2022/05/24	0	0.00	3	140.33	137.00	-3	345	-0.87%
2022/05/19	1	137.50	0	0.00	140.00	1	367	0.27%
2022/05/17	0	138.50	0	0.00	143.00	0	370	0.01%
2022/05/16	1	138.50	0	0.00	141.00	1	377	0.27%
2022/05/13	0	140.00	0	0.00	141.00	0	380	0.01%
2022/05/12	0	138.00	0	0.00	140.00	0	383	0.00%
2022/05/05	2	143.00	3	145.33	144.00	-1	390	-0.26%
2022/04/27	2	128.00	0	0.00	137.00	2	393	0.51%
2022/04/26	1	136.00	1	138.00	133.50	0	390	0.00%
2022/04/25	3	141.85	3	140.00	136.00	0	390	0.00%
2022/04/22	1	147.98	0	0.00	149.00	1	390	0.26%
2022/04/21	0.4	151.97	0	0.00	150.50	0.4	397	0.09%
2022/04/20	1	152.06	0	0.00	152.00	1	397	0.26%
2022/04/15	0.1	154.00	0	0.00	154.00	0.1	405	0.02%
2022/04/14	0	160.50	0	0.00	156.50	0	409	0.00%
2022/04/12	0	153.50	0	0.00	153.00	0	411	0.00%
2022/04/08	0	160.00	0	0.00	159.00	0	413	0.01%
2022/04/07	0	164.50	1	163.00	160.50	-1	413	-0.24%
2022/04/06	2	165.75	0	0.00	166.50	2	413	0.48%
2022/04/01	0	159.00	0	0.00	166.00	0	410	0.00%
2022/03/30	0.1	163.50	1	175.00	164.00	-0.9	414	-0.21%
2022/03/29	10	165.00	3	166.50	168.00	7	402	1.74%
2022/03/28	2	154.01	0	0.00	153.00	2	400	0.50%
2022/03/25	3.1	156.66	1	156.00	155.50	2.1	400	0.51%
2022/03/24	2	159.52	1	161.00	161.00	1	398	0.25%
2022/03/23	2	159.00	3	158.67	164.00	-1	423	-0.24%
2022/03/22	1	151.00	5	152.10	153.00	-4	425	-0.94%
2022/03/21	1	153.50	1	156.50	153.50	0	428	0.00%
2022/03/18	1	153.51	0	0.00	154.50	1	432	0.23%
2022/03/17	0	158.00	2	157.50	160.00	-2	437	-0.46%
2022/03/16	2	152.24	2	151.00	151.00	0	434	0.01%
2022/03/15	2	160.95	2	170.75	155.50	0	428	0.00%
2022/03/11	0	153.50	151	155.49	151.50	-151	410	-36.77%	大賣/鉅額交易
2022/03/10	1	168.49	0	0.00	165.50	1	400	0.25%
2022/03/09	1	165.51	1	167.00	165.50	0	403	0.00%
2022/03/08	1	168.01	0	0.00	164.00	1	412	0.25%
2022/03/07	2	176.73	3	173.51	172.50	-1	418	-0.24%
2022/03/04	1	202.00	0	0.00	188.00	1	429	0.23%
2022/03/03	1	186.00	7	194.82	199.50	-6	428	-1.41%
2022/03/02	0	182.36	0	0.00	181.50	0	460	0.01%
2022/02/25	1.2	180.33	0	0.00	181.50	1.2	465	0.26%
2022/02/24	11	169.55	10	171.00	177.00	1	469	0.22%
2022/02/23	2	178.25	1	181.50	180.50	1	474	0.21%
2022/02/22	0.4	179.43	0	0.00	180.00	0.4	478	0.07%
2022/02/21	1	197.00	1	199.00	193.00	0	472	0.00%
2022/02/18	1	200.51	0	0.00	200.00	1	475	0.22%
2022/02/17	4	202.63	8	206.00	203.50	-4	500	-0.80%
2022/02/16	3	209.17	2	210.75	208.00	1	525	0.19%
2022/02/15	4	205.50	9	205.56	203.50	-5	534	-0.93%
2022/02/14	0.1	209.07	29	208.79	208.00	-28.9	531	-5.43%
2022/02/11	1.1	225.45	50	220.24	220.00	-48.9	531	-9.20%
2022/02/10	0	232.00	0	0.00	228.00	0	534	0.00%
2022/02/08	0.1	227.50	0	0.00	226.50	0.1	544	0.01%
2022/02/07	1	229.50	1	250.00	227.50	0	544	0.00%
2022/01/26	2.1	240.81	0	0.00	240.00	2.1	545	0.38%
2022/01/21	0.1	262.00	0	0.00	260.00	0.1	553	0.02%
2022/01/19	0	270.00	1	270.50	266.00	-1	563	-0.18%
2022/01/18	0	273.50	0	0.00	276.50	0	564	0.00%
2022/01/14	0	0.00	5	272.59	273.50	-5	572	-0.88%
2022/01/12	0	261.00	0	0.00	262.00	0	590	0.00%
2022/01/10	2	258.84	1	262.50	263.50	1	610	0.17%
2022/01/07	2	252.50	0	0.00	255.00	2	615	0.32%
2022/01/05	1	261.06	0	0.00	261.00	1	624	0.16%
2022/01/04	0	0.00	1.1	269.89	270.00	-1.1	644	-0.16%
2022/01/03	1	267.00	0	0.00	267.00	1	653	0.15%
2021/12/30	0	264.00	0	0.00	264.00	0	654	0.00%
2021/12/28	0	0.00	4	264.25	262.00	-4	658	-0.61%
2021/12/27	6	267.16	13	265.15	262.00	-7	663	-1.05%
2021/12/23	0	0.00	5	275.50	276.50	-5	664	-0.75%
2021/12/22	2	275.00	11	280.27	273.00	-9	668	-1.34%
2021/12/21	0	0.00	2	280.50	286.00	-2	665	-0.30%
2021/12/20	1	281.00	0	0.00	281.00	1	669	0.15%
2021/12/16	0	0.00	1.1	284.50	286.00	-1.1	680	-0.16%
2021/12/15	1	270.50	12.2	271.64	270.50	-11.2	678	-1.65%
2021/12/14	7.3	280.55	3	281.33	277.50	4.3	691	0.62%
2021/12/13	9	292.28	1	290.50	290.00	8	692	1.16%
2021/12/10	2	282.75	0	0.00	282.00	2	697	0.29%
2021/12/09	1	284.50	4	287.75	284.50	-3	702	-0.43%
2021/12/07	1	282.00	0	0.00	287.00	1	714	0.14%
2021/12/06	2	281.50	0	287.50	281.00	2	715	0.28%
2021/12/03	1	287.00	0	0.00	290.00	1	726	0.14%
2021/12/02	6	291.58	4	292.25	286.50	2	733	0.27%
2021/12/01	9	297.06	6	293.83	295.00	3	733	0.41%
2021/11/30	2	305.28	12	308.75	299.50	-10	730	-1.37%
2021/11/29	4	310.38	11	309.09	302.50	-7	714	-0.98%
2021/11/26	13	315.27	53.3	307.69	313.50	-40.3	698	-5.76%
2021/11/25	0	305.00	19	301.26	301.00	-19	665	-2.85%
2021/11/24	0	0.00	10	296.95	296.00	-10	658	-1.52%
2021/11/23	1	296.00	4	301.88	300.50	-3	653	-0.46%
2021/11/22	4	296.88	13	295.85	297.00	-9	645	-1.39%
2021/11/19	1	286.50	9	280.39	279.50	-8	632	-1.27%
2021/11/18	3	272.50	18	277.47	271.00	-15	642	-2.33%
2021/11/17	3	288.33	3.1	288.50	283.00	-0.1	642	-0.02%
2021/11/16	1.2	311.67	12	308.04	292.50	-10.8	643	-1.68%
2021/11/15	1	293.50	7.3	297.99	299.50	-6.3	629	-1.00%
2021/11/12	1	271.50	4	266.25	272.50	-3	634	-0.47%
2021/11/11	1.1	249.07	5	248.60	248.00	-4	644	-0.61%
2021/11/10	1	250.00	4	252.25	253.50	-3	657	-0.46%
2021/11/09	1.1	250.36	4	251.63	253.50	-2.9	665	-0.44%
2021/11/08	2	240.50	4	241.50	240.50	-2	667	-0.30%
2021/11/05	3	250.67	2	258.00	245.00	1	684	0.15%
2021/11/04	2.2	267.53	5	273.50	263.50	-2.9	691	-0.41%
2021/11/03	0	0.00	2	275.50	274.50	-2	706	-0.28%
2021/11/02	1	276.50	8.1	279.91	275.00	-7.1	717	-0.99%
2021/11/01	0	0.00	9	272.83	275.50	-9	728	-1.23%
2021/10/28	2	269.25	0	0.00	267.50	2	744	0.27%
2021/10/27	1	271.00	3	278.68	270.50	-2	746	-0.27%
2021/10/26	3	270.67	5	267.10	267.00	-2	746	-0.27%
2021/10/25	3	267.33	0	0.00	267.50	3	770	0.39%
2021/10/22	1	271.50	3	271.50	271.50	-2	822	-0.24%
2021/10/21	5.1	269.12	1	278.00	266.00	4.1	857	0.48%
2021/10/20	2	272.25	0	0.00	277.00	2	870	0.23%
2021/10/19	2	266.92	0.1	267.16	277.00	1.9	862	0.22%
2021/10/18	1	255.00	0	0.00	252.00	1	873	0.11%
2021/10/14	0	0.00	1	250.00	245.00	-1	954	-0.10%
2021/10/12	4	255.38	4	243.25	242.00	0	1,028	0.00%
2021/10/08	4	233.50	1	230.00	239.00	3	1,032	0.29%
2021/10/01	0	215.00	0	0.00	206.50	0	1,155	0.00%
2021/09/30	1	220.00	2	219.25	219.00	-1	1,164	-0.09%
2021/09/28	0	0.00	1	221.50	220.00	-1	1,186	-0.08%
2021/09/27	0	0.00	1	221.00	222.50	-1	1,191	-0.08%
2021/09/24	1	225.00	20	220.23	216.50	-19	1,203	-1.58%
2021/09/23	0	0.00	20	212.73	222.00	-20	1,197	-1.67%
2021/09/17	2.4	212.51	3	215.17	214.50	-0.7	1,234	-0.05%
2021/09/16	2	222.25	3	220.33	219.00	-1	1,250	-0.08%
2021/09/15	1	219.00	1	221.00	230.50	0	1,271	0.00%
2021/09/14	2	239.00	1.2	234.17	231.00	0.8	1,282	0.06%
2021/09/10	1	237.00	1	236.00	236.00	0	1,320	0.00%
2021/09/09	3	245.17	1	252.00	239.00	2	1,317	0.15%
2021/09/08	2.1	251.83	1	255.00	251.50	1.1	1,319	0.08%
2021/09/07	1	245.00	6	246.08	248.50	-5	1,314	-0.38%
2021/09/06	2	235.25	5	253.00	232.00	-3	1,317	-0.23%
2021/09/03	1	246.00	0	0.00	247.50	1	1,321	0.08%
2021/09/02	1	251.50	2	257.00	251.00	-1	1,342	-0.07%
2021/09/01	4	260.00	0	0.00	259.00	4	1,368	0.29%
2021/08/31	6.1	270.26	14	265.79	259.00	-8	1,375	-0.58%
2021/08/30	1	260.00	0	0.00	259.00	1	1,372	0.07%
2021/08/27	0	0.00	5.2	265.95	258.00	-5.2	1,377	-0.37%
2021/08/26	1	272.00	16	276.09	270.00	-15	1,378	-1.09%
2021/08/25	3	281.49	8	275.00	275.00	-5	1,386	-0.36%
2021/08/24	6	292.75	16	294.22	274.00	-10	1,405	-0.71%
2021/08/23	0	0.00	21.5	275.19	279.50	-21.5	1,402	-1.53%
2021/08/20	1	251.92	1	248.23	254.50	0	1,414	0.00%
2021/08/19	0.3	256.97	2	248.25	245.00	-1.7	1,439	-0.12%
2021/08/18	2.1	243.34	2.1	251.69	265.00	-0.1	1,469	0.00%
2021/08/17	5	270.00	91.3	260.42	257.50	-86.3	1,492	-5.78%
2021/08/16	3.1	292.66	4.5	299.66	286.00	-1.4	1,489	-0.09%
2021/08/13	1	323.46	35	319.70	313.00	-34	1,498	-2.27%
2021/08/12	0	314.00	21.1	307.21	317.00	-21.1	1,511	-1.39%
2021/08/11	1.3	305.48	77	314.57	305.00	-75.7	1,528	-4.95%
2021/08/10	3	312.67	26	311.23	320.00	-23	1,531	-1.50%
2021/08/09	2	308.75	7	315.69	300.00	-5	1,539	-0.33%
2021/08/06	2.1	341.05	86	333.64	330.50	-83.9	1,547	-5.43%
2021/08/05	5.4	343.36	12	348.83	328.00	-6.6	1,558	-0.42%
2021/08/04	2.8	362.73	15	365.50	350.50	-12.2	1,563	-0.78%
2021/08/03	3	377.17	51	376.65	375.00	-48	1,572	-3.05%
2021/08/02	1	371.09	19	373.66	370.50	-18	1,594	-1.13%
2021/07/30	0.2	378.00	19.1	385.56	375.00	-18.9	1,616	-1.17%