材料-KY (4763)-凱基-站前券商分點個股進出

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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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	1.1	811.76	2.6	827.91	825.00	-1.5	2,771	-0.05%
2024/04/30	8	816.22	4.3	809.12	819.00	3.7	2,817	0.13%
2024/04/29	5	804.81	9.2	810.33	808.00	-4.2	2,819	-0.15%
2024/04/26	2	775.50	2	784.00	779.00	0	2,816	0.00%
2024/04/25	4	762.75	2	759.50	762.00	2	2,816	0.07%
2024/04/24	5	753.20	8.1	756.11	778.00	-3.1	2,833	-0.11%
2024/04/23	3.2	736.77	1	731.00	733.00	2.2	2,832	0.08%
2024/04/22	10.3	745.46	3	745.00	730.00	7.3	2,852	0.26%
2024/04/19	30.7	770.97	64.2	762.94	764.00	-33.4	2,836	-1.18%
2024/04/18	6.7	803.14	5	812.00	810.00	1.7	2,802	0.06%
2024/04/17	10	833.40	3.1	837.76	829.00	7	2,828	0.25%
2024/04/16	32.7	844.51	36	829.11	821.00	-3.3	2,850	-0.12%
2024/04/15	2	900.34	3	912.67	900.00	-1	2,862	-0.03%
2024/04/12	10.1	908.09	4	905.50	917.00	6.1	2,993	0.20%
2024/04/11	8.1	905.30	5.1	906.86	904.00	3	3,072	0.10%
2024/04/10	5	926.40	1.1	920.39	915.00	3.9	3,130	0.13%
2024/04/09	9	927.44	2	930.04	920.00	7	3,151	0.22%
2024/04/08	13.2	943.18	10	947.41	942.00	3.1	3,138	0.10%
2024/04/03	7.2	959.51	11.3	967.78	965.00	-4.1	3,113	-0.13%
2024/04/02	3	951.30	9.3	944.48	951.00	-6.3	3,095	-0.20%
2024/04/01	4	912.25	2.1	912.08	907.00	1.9	3,059	0.06%
2024/03/29	1.2	899.88	1	904.00	898.00	0.2	3,064	0.01%
2024/03/28	5	896.60	2.3	900.78	896.00	2.7	3,114	0.09%
2024/03/27	1.5	892.64	0	0.00	892.00	1.5	3,238	0.05%
2024/03/26	8	893.87	3	893.00	888.00	5	3,279	0.15%
2024/03/25	2.1	911.30	10	920.80	900.00	-7.9	3,284	-0.24%
2024/03/22	13.1	894.55	6.1	893.75	894.00	7	3,302	0.21%
2024/03/21	12.1	918.09	8	914.88	919.00	4.1	3,298	0.12%
2024/03/20	5.1	896.94	28	892.46	883.00	-22.9	3,289	-0.70%
2024/03/19	17	910.06	23	906.61	908.00	-6	3,311	-0.18%
2024/03/18	4	910.00	15	898.24	916.00	-11	3,366	-0.33%
2024/03/15	9.3	892.79	3	900.31	889.00	6.3	3,409	0.18%
2024/03/14	6.1	899.82	5	899.63	898.00	1.1	3,412	0.03%
2024/03/13	29.3	909.24	30	918.37	898.00	-0.7	3,410	-0.02%
2024/03/12	14	924.86	11	923.82	927.00	3	3,388	0.09%
2024/03/11	14	894.36	8.1	899.90	915.00	5.9	3,443	0.17%
2024/03/08	47.2	894.58	26	882.27	879.00	21.2	3,501	0.61%
2024/03/07	54.3	957.85	51.1	964.32	940.00	3.2	3,475	0.09%
2024/03/06	23.4	1009.87	37.1	1005.74	978.00	-13.8	3,502	-0.39%
2024/03/05	9.3	1035.60	8.1	1051.78	1025.00	1.2	3,444	0.04%
2024/03/04	80.1	1064.62	34.5	1059.60	1050.00	45.6	3,440	1.33%
2024/03/01	41.2	994.71	57.4	996.74	1020.00	-16.2	3,381	-0.48%
2024/02/29	17	947.86	26	942.73	968.00	-9	3,315	-0.27%
2024/02/27	49.3	950.84	19.2	946.31	948.00	30	3,312	0.91%
2024/02/26	52.1	937.39	38.1	929.98	950.00	13.9	3,261	0.43%
2024/02/23	21	872.38	20.2	875.77	869.00	0.8	3,180	0.03%
2024/02/22	3.1	861.33	5	861.00	858.00	-1.9	3,215	-0.06%
2024/02/21	11	872.64	16	876.75	865.00	-5	3,279	-0.15%
2024/02/20	22	874.50	18	882.49	871.00	4	3,335	0.12%
2024/02/19	5.1	857.66	6	852.87	871.00	-1	3,345	-0.03%
2024/02/16	5.3	856.63	6	861.00	849.00	-0.7	3,401	-0.02%
2024/02/15	2	872.99	14.1	864.13	873.00	-12.1	3,476	-0.35%
2024/02/05	3.4	833.77	2	836.01	831.00	1.3	3,575	0.04%
2024/02/02	1.1	843.62	0	0.00	839.00	1.1	3,657	0.03%
2024/02/01	3	833.99	2	832.50	832.00	1	3,707	0.03%
2024/01/31	7.4	851.38	14.1	867.25	842.00	-6.7	3,750	-0.18%
2024/01/30	25.1	875.23	28.5	868.82	868.00	-3.5	3,807	-0.09%
2024/01/29	6.5	862.29	4	856.99	865.00	2.5	3,848	0.06%
2024/01/26	2	834.00	4	837.00	834.00	-2	3,884	-0.05%
2024/01/25	19.1	841.39	22	838.64	830.00	-2.9	3,988	-0.07%
2024/01/24	10	859.20	11	860.39	852.00	-1	4,045	-0.03%
2024/01/23	5	842.20	3	845.33	838.00	2	4,089	0.05%
2024/01/22	0	841.00	3.2	841.99	840.00	-3.2	4,115	-0.08%
2024/01/19	12.1	835.66	2.1	836.98	833.00	10	4,167	0.24%
2024/01/18	6	840.00	8	845.00	836.00	-2	4,222	-0.05%
2024/01/17	20.3	847.69	22.1	835.73	838.00	-1.8	4,231	-0.04%
2024/01/16	5	862.44	4	871.23	857.00	1	4,224	0.02%
2024/01/15	25.1	883.49	22.2	884.45	881.00	2.9	4,242	0.07%
2024/01/12	25.2	879.32	14	882.64	874.00	11.2	4,250	0.26%
2024/01/11	40.1	883.82	21.1	884.42	894.00	19	4,278	0.45%
2024/01/10	8.1	866.23	9	869.89	864.00	-0.9	4,259	-0.02%
2024/01/09	53	869.02	46.2	866.36	865.00	6.9	4,295	0.16%
2024/01/08	70.1	863.65	66	865.12	870.00	4.1	4,269	0.10%
2024/01/05	31	810.74	28.1	810.29	823.00	2.9	4,201	0.07%
2024/01/04	32.1	793.16	34.3	794.47	801.00	-2.3	4,183	-0.05%
2024/01/03	5.2	762.93	6.1	765.66	761.00	-0.8	4,157	-0.02%
2024/01/02	15	784.14	5	784.20	782.00	10	4,215	0.24%
2023/12/29	4	798.50	3	803.67	798.00	1	4,246	0.02%
2023/12/28	7	801.29	10	798.90	804.00	-3	4,254	-0.07%
2023/12/27	14	799.59	5.1	805.34	797.00	9	4,291	0.21%
2023/12/26	11	815.55	6	816.33	810.00	5	4,305	0.12%
2023/12/25	18.2	828.29	16.2	829.78	820.00	2	4,308	0.05%
2023/12/22	27.1	833.67	38.5	846.67	832.00	-11.4	4,285	-0.27%
2023/12/21	89	799.06	6	792.50	802.00	83	4,221	1.97%
2023/12/20	3	789.67	3	791.67	791.00	0	4,238	0.00%
2023/12/19	14.2	782.91	11.3	790.41	781.00	2.9	4,267	0.07%
2023/12/18	3.2	787.25	7	799.43	805.00	-3.8	4,272	-0.09%
2023/12/15	4	797.69	6	791.20	787.00	-2	4,292	-0.05%
2023/12/14	10	792.50	12.1	798.24	786.00	-2.1	4,326	-0.05%
2023/12/13	25.1	801.22	21	804.91	799.00	4	4,348	0.09%
2023/12/12	17.1	778.02	17.1	773.49	778.00	0.1	4,353	0.00%
2023/12/11	4.1	795.64	2	807.41	795.00	2.1	4,354	0.05%
2023/12/08	1	799.06	2	802.52	802.00	-1	4,362	-0.02%
2023/12/07	3	800.31	6.1	804.80	805.00	-3	4,388	-0.07%
2023/12/06	15.4	804.77	26.3	798.75	796.00	-10.8	4,384	-0.25%
2023/12/05	23.3	854.16	17	825.66	828.00	6.3	4,332	0.15%
2023/12/04	10.1	911.12	5	908.00	898.00	5.1	4,320	0.12%
2023/12/01	35	926.60	34.2	928.57	929.00	0.8	4,334	0.02%
2023/11/30	20	891.00	20.1	885.30	887.00	-0.1	4,310	0.00%
2023/11/29	0.2	885.00	1.4	875.62	870.00	-1.2	4,358	-0.03%
2023/11/28	10.1	865.45	11.1	850.52	860.00	-1	4,463	-0.02%
2023/11/27	1.1	855.21	11	863.15	848.00	-9.9	4,521	-0.22%
2023/11/24	4.3	883.24	2	892.00	859.00	2.3	4,602	0.05%
2023/11/22	9	911.44	9	913.11	907.00	0	4,732	0.00%
2023/11/21	11.1	909.74	32	912.53	905.00	-20.9	4,772	-0.44%
2023/11/20	23.3	932.61	29	934.03	923.00	-5.8	4,814	-0.12%
2023/11/17	24	980.20	20.4	973.52	966.00	3.7	4,783	0.08%
2023/11/16	14	967.71	17	965.12	967.00	-3	4,770	-0.06%
2023/11/15	47.1	956.26	45	947.36	958.00	2	4,762	0.04%
2023/11/14	30	924.60	37.1	935.86	959.00	-7.1	4,826	-0.15%
2023/11/13	32.8	942.44	31.1	949.67	893.00	1.7	4,779	0.03%
2023/11/10	21.5	995.06	45	1024.44	982.00	-23.5	4,693	-0.50%
2023/11/09	14.2	1021.05	8	1021.88	1030.00	6.2	4,649	0.13%
2023/11/08	21.1	1050.95	18.1	1054.77	1045.00	3	4,672	0.06%
2023/11/07	28.1	1041.27	26.5	1039.90	1040.00	1.6	4,685	0.03%
2023/11/06	6	986.17	9.2	997.20	1010.00	-3.2	4,686	-0.07%
2023/11/03	16.3	964.79	15.1	968.44	945.00	1.3	4,686	0.03%
2023/11/02	28	975.87	18.1	979.41	972.00	9.9	4,680	0.21%
2023/11/01	28.1	980.10	28	974.40	981.00	0.1	4,608	0.00%
2023/10/31	25.4	1018.61	18.1	1049.22	968.00	7.3	4,555	0.16%
2023/10/30	3	1080.00	2	1072.50	1075.00	1	4,532	0.02%
2023/10/27	3.4	1072.78	5	1098.00	1075.00	-1.6	4,573	-0.03%
2023/10/26	38.1	1163.77	16	1149.46	1135.00	22.1	4,546	0.49%
2023/10/25	5.1	1174.14	27	1207.78	1155.00	-21.9	4,507	-0.49%
2023/10/24	23	1207.82	16	1195.62	1200.00	7	4,544	0.15%
2023/10/23	13.5	1172.18	13	1203.46	1165.00	0.5	4,586	0.01%
2023/10/20	14.1	1211.99	3	1203.33	1220.00	11.1	4,557	0.24%
2023/10/19	0	1180.00	5.3	1209.17	1235.00	-5.3	4,543	-0.12%
2023/10/18	4.1	1152.47	0.6	1165.02	1170.00	3.4	4,541	0.08%
2023/10/17	14.2	1206.90	7	1217.85	1165.00	7.2	4,550	0.16%
2023/10/16	4	1215.11	18	1200.87	1235.00	-14	4,523	-0.31%
2023/10/13	26.1	1200.23	8.4	1174.90	1185.00	17.7	4,521	0.39%
2023/10/12	4.3	1128.16	11.2	1151.77	1180.00	-6.8	4,495	-0.15%
2023/10/11	4	1094.98	5	1123.00	1075.00	-1	4,484	-0.02%
2023/10/06	18.4	1106.27	12	1127.92	1090.00	6.4	4,533	0.14%
2023/10/05	0.1	1075.00	4.1	1091.59	1120.00	-4.1	4,529	-0.09%
2023/10/04	2.3	1049.94	2	1047.50	1030.00	0.3	4,571	0.01%
2023/10/03	5.1	1036.47	2.1	1056.20	1050.00	3	4,611	0.06%
2023/10/02	3.2	1144.11	3.2	1151.56	1165.00	0	4,659	0.00%
2023/09/28	1.1	1137.63	43	1140.81	1105.00	-41.9	4,743	-0.88%
2023/09/27	1.2	1135.12	1	1155.00	1135.00	0.2	4,861	0.00%
2023/09/26	13.1	1115.17	8	1138.75	1115.00	5.1	4,946	0.10%
2023/09/25	3	1116.81	8.6	1127.13	1160.00	-5.5	4,963	-0.11%
2023/09/22	2	1045.25	5	1058.00	1090.00	-3	5,002	-0.06%
2023/09/21	3	1043.33	4	1033.75	1045.00	-1	5,074	-0.02%
2023/09/20	9	1042.77	2	1045.00	1030.00	7	5,125	0.14%
2023/09/19	8.1	1087.02	9	1096.67	1070.00	-0.9	5,098	-0.02%
2023/09/18	18.2	1177.38	11	1185.41	1155.00	7.1	5,071	0.14%
2023/09/15	31	1188.23	31.1	1170.18	1185.00	-0.1	5,020	0.00%
2023/09/14	21	1109.07	21.2	1097.01	1140.00	-0.2	4,987	0.00%
2023/09/13	6	1060.87	6	1047.78	1070.00	0	4,979	0.00%
2023/09/12	33	1046.67	32	1033.91	1040.00	1	5,055	0.02%
2023/09/11	15.1	1062.31	14	1048.94	1055.00	1.1	5,052	0.02%
2023/09/08	10.2	1071.42	9	1083.33	1060.00	1.2	5,051	0.02%
2023/09/07	6.1	1087.77	7	1097.86	1095.00	-0.9	5,116	-0.02%
2023/09/06	52.1	1063.11	50	1063.80	1045.00	2.1	5,045	0.04%
2023/09/05	19	1032.90	32	1047.67	1090.00	-13	5,000	-0.26%
2023/09/04	16	996.06	20.1	995.61	997.00	-4.1	4,978	-0.08%
2023/09/01	63.1	981.15	62	974.49	990.00	1.1	5,038	0.02%
2023/08/31	5	929.40	9	915.33	936.00	-4	5,005	-0.08%
2023/08/30	39	905.03	38.1	903.43	912.00	0.9	4,962	0.02%
2023/08/29	30	845.77	34.1	848.17	880.00	-4.1	5,027	-0.08%
2023/08/28	24.1	806.32	24	840.67	810.00	0.1	5,005	0.00%
2023/08/25	6	824.33	8	831.38	835.00	-2	5,005	-0.04%
2023/08/24	16	836.69	16.4	826.89	850.00	-0.4	4,983	-0.01%
2023/08/23	7	791.57	7	777.29	791.00	0	4,905	0.00%
2023/08/22	10	815.00	5	797.80	792.00	5	4,913	0.10%
2023/08/21	3	790.67	7.2	786.67	787.00	-4.2	4,909	-0.09%
2023/08/18	63.4	779.67	56	815.20	756.00	7.4	4,934	0.15%
2023/08/17	1	780.35	4.1	798.10	813.00	-3.1	4,887	-0.06%
2023/08/16	37	770.41	38	764.03	771.00	-1	4,905	-0.02%
2023/08/15	4	772.78	2.2	768.19	776.00	1.8	4,942	0.04%
2023/08/14	37.3	755.93	37	744.03	743.00	0.3	5,002	0.01%
2023/08/11	5.1	767.09	3	769.00	772.00	2.1	5,062	0.04%
2023/08/10	1.2	812.04	1	750.00	750.00	0.2	5,058	0.00%
2023/08/09	10.1	844.04	10	879.96	833.00	0.1	5,070	0.00%
2023/08/08	33	900.39	36.1	920.00	899.00	-3.1	5,113	-0.06%
2023/08/07	6.1	901.20	7.1	904.50	907.00	-1	5,146	-0.02%
2023/08/04	3	837.36	2	844.00	842.00	1	5,224	0.02%
2023/08/02	9.1	853.22	8	859.24	841.00	1.1	5,277	0.02%
2023/08/01	23.1	898.50	20.1	897.00	850.00	3	5,314	0.06%
2023/07/31	21.2	953.62	23.1	970.81	938.00	-1.9	5,331	-0.04%
2023/07/28	5	952.00	3	958.00	950.00	2	5,415	0.04%
2023/07/27	26.1	937.02	16.1	946.22	925.00	10	5,565	0.18%
2023/07/26	2.1	956.85	0.1	968.13	898.00	2	5,634	0.04%
2023/07/25	0	0.00	1	910.96	911.00	-1	5,649	-0.02%
2023/07/24	2.2	868.14	0.1	870.20	829.00	2.1	5,778	0.04%
2023/07/21	35.1	814.94	55.1	815.95	841.00	-20	5,752	-0.35%
2023/07/20	20.1	809.34	12.2	803.29	806.00	7.9	5,699	0.14%
2023/07/19	17.1	782.21	7.4	777.52	774.00	9.8	5,651	0.17%
2023/07/18	10.1	783.10	8.1	789.62	779.00	2	5,611	0.04%
2023/07/17	33.1	768.16	32.1	758.39	767.00	1	5,554	0.02%
2023/07/14	12.1	742.13	14.2	742.91	757.00	-2.1	5,498	-0.04%
2023/07/13	26.4	710.23	29.3	723.47	712.00	-3	5,438	-0.05%
2023/07/12	45.1	711.42	35.1	716.34	722.00	10	5,340	0.19%
2023/07/11	34.1	688.92	36.3	685.27	679.00	-2.2	5,256	-0.04%
2023/07/10	12	648.92	7	648.86	658.00	5	5,166	0.10%
2023/07/07	28.1	655.01	34	653.62	655.00	-5.9	5,115	-0.12%
2023/07/06	44	661.16	30	654.97	660.00	14	5,028	0.28%
2023/07/05	52	612.71	56.3	631.68	649.00	-4.3	4,948	-0.09%
2023/07/04	29	572.90	39.3	579.72	590.00	-10.3	4,860	-0.21%
2023/07/03	14.2	540.09	15	545.67	555.00	-0.8	4,768	-0.02%
2023/06/30	27.3	557.33	17	570.18	552.00	10.3	4,710	0.22%
2023/06/29	9	569.78	10.7	566.48	575.00	-1.7	4,618	-0.04%
2023/06/28	36	541.42	44.2	540.29	542.00	-8.2	4,509	-0.18%
2023/06/27	3	518.96	5	524.95	517.00	-2	4,423	-0.05%
2023/06/26	27.1	518.17	26	517.69	515.00	1.1	4,507	0.02%
2023/06/21	1	528.10	0	0.00	533.00	1	4,679	0.02%
2023/06/20	13.2	528.80	1	530.00	530.00	12.2	4,886	0.25%
2023/06/19	12	549.75	8	561.25	544.00	4	5,080	0.08%
2023/06/16	43.1	562.10	53.6	560.04	562.00	-10.5	5,139	-0.20%
2023/06/15	8.3	540.52	12	533.58	544.00	-3.8	5,111	-0.07%
2023/06/14	13.2	531.40	17.1	526.11	528.00	-3.9	5,232	-0.07%
2023/06/13	82	534.21	78.1	538.01	531.00	3.9	5,286	0.07%
2023/06/12	17	514.76	16	517.88	516.00	1	5,274	0.02%
2023/06/09	7	520.57	7	516.57	514.00	0	5,434	0.00%
2023/06/08	11.1	523.81	5	527.20	518.00	6.1	5,513	0.11%
2023/06/07	99.3	535.67	95	546.84	533.00	4.3	5,577	0.08%
2023/06/06	38	535.58	51.1	534.79	550.00	-13.1	5,565	-0.24%
2023/06/05	10	517.00	9.3	514.23	522.00	0.7	5,695	0.01%
2023/06/02	102.3	517.83	122.1	547.15	506.00	-19.7	5,800	-0.34%	大買/大賣/
2023/06/01	34	547.21	16.1	549.76	553.00	17.9	5,780	0.31%
2023/05/31	56.2	529.58	60	532.25	527.00	-3.8	5,918	-0.06%
2023/05/30	6.1	548.59	18	550.89	538.00	-11.9	5,977	-0.20%
2023/05/29	5	559.20	7	553.86	550.00	-2	6,164	-0.03%
2023/05/26	28.2	559.20	28	561.82	556.00	0.2	6,499	0.00%
2023/05/25	3	572.33	2	565.58	560.00	1	6,593	0.01%
2023/05/24	19.1	565.07	10	560.80	563.00	9.1	6,653	0.14%
2023/05/23	56.4	577.15	42	586.00	565.00	14.4	6,694	0.22%
2023/05/22	11	590.36	6.3	596.04	599.00	4.7	6,674	0.07%
2023/05/19	22.1	569.34	21.1	566.56	578.00	1	6,669	0.01%
2023/05/18	76	556.53	88	559.76	558.00	-12	6,685	-0.18%
2023/05/17	7.1	553.26	11.1	550.70	557.00	-4	6,750	-0.06%
2023/05/16	37.1	528.93	35	521.31	520.00	2.1	6,714	0.03%
2023/05/15	44	528.25	59	532.66	522.00	-15	6,712	-0.22%
2023/05/12	35	525.26	30.2	524.47	546.00	4.8	6,806	0.07%
2023/05/11	87.2	522.25	85	526.45	520.00	2.2	6,816	0.03%
2023/05/10	83	528.69	79.1	532.07	528.00	3.9	6,948	0.06%
2023/05/09	32.1	523.15	17.1	521.24	515.00	15	7,101	0.21%
2023/05/08	39.1	521.24	50	522.28	511.00	-10.9	7,094	-0.15%
2023/05/05	16	546.25	12.1	547.19	548.00	3.9	7,103	0.05%
2023/05/04	106.1	528.42	102	518.97	545.00	4.1	7,112	0.06%	大買/大賣/
2023/05/03	91	521.90	84	517.13	530.00	7	7,234	0.10%
2023/05/02	28	502.02	28	503.70	517.00	0	7,232	0.00%
2023/04/28	18	456.61	26.3	455.98	470.50	-8.3	7,254	-0.11%
2023/04/27	125	433.52	134	431.40	428.00	-9	7,463	-0.12%	大買/大賣/
2023/04/25	0	0.00	0	429.00	427.50	0	7,915	0.00%
2023/04/24	2	443.80	0	0.00	447.00	2	8,205	0.02%
2023/04/21	2.3	437.52	0	0.00	435.00	2.3	8,464	0.03%
2023/04/20	2	466.00	11.2	463.15	465.00	-9.2	8,820	-0.10%
2023/04/19	1.1	474.38	2.1	459.49	480.00	-1	9,026	-0.01%
2023/04/18	1.2	465.61	3	466.83	454.50	-1.8	9,146	-0.02%
2023/04/17	0	0.00	1.1	472.28	478.50	-1.1	9,233	-0.01%
2023/04/14	7	448.64	1.1	466.19	471.00	6	9,517	0.06%
2023/04/13	10.1	435.83	20	433.35	438.50	-9.9	9,623	-0.10%
2023/04/12	15	441.37	10.1	442.31	436.50	4.9	9,734	0.05%
2023/04/11	2	429.50	1	437.00	437.00	1	9,791	0.01%
2023/04/10	5	426.50	11.2	420.91	437.00	-6.2	9,805	-0.06%
2023/04/07	14	391.14	34.2	389.49	400.00	-20.2	9,816	-0.21%
2023/04/06	9	358.02	9.1	357.23	364.00	0	9,765	0.00%
2023/03/31	7	345.93	18.2	345.77	348.00	-11.2	9,778	-0.11%
2023/03/30	6	334.75	7	334.43	335.00	-1	9,864	-0.01%
2023/03/29	1	329.98	3	327.67	329.50	-2	9,909	-0.02%
2023/03/28	6.1	324.65	10	325.00	320.50	-3.9	9,950	-0.04%
2023/03/27	31	316.97	23	323.93	322.50	8	9,937	0.08%
2023/03/24	182.2	308.21	247	321.68	307.00	-64.8	9,843	-0.66%	大買/大賣/
2023/03/23	115.1	334.66	124.1	331.95	333.00	-9.1	9,649	-0.09%	大買/大賣/
2023/03/22	91	325.69	98.4	328.63	330.50	-7.4	9,436	-0.08%
2023/03/21	72.1	309.09	71	309.92	308.00	1.1	9,229	0.01%
2023/03/20	23	309.87	104	307.68	305.00	-81	9,190	-0.88%	大賣/
2023/03/17	191.2	304.41	163.2	302.56	306.50	28	9,206	0.30%	大買/大賣/
2023/03/16	22	306.91	60.1	303.59	307.00	-38.1	9,055	-0.42%
2023/03/15	35	308.41	38	307.28	302.00	-3	8,993	-0.03%
2023/03/14	212.8	301.38	213.2	308.80	299.00	-0.4	8,930	0.00%	大買/大賣/
2023/03/13	87.1	319.35	131.1	315.43	321.50	-44	8,749	-0.50%	大賣/
2023/03/10	78.1	322.38	62.1	321.15	321.50	16	8,685	0.18%
2023/03/09	70.3	336.03	62	336.17	335.00	8.3	8,591	0.10%
2023/03/08	88.1	333.68	74	338.24	341.00	14.1	8,474	0.17%
2023/03/07	78	353.57	113	352.31	347.50	-35	8,264	-0.42%	大賣/
2023/03/06	84	350.43	80.1	345.68	348.00	4	8,170	0.05%
2023/03/03	87	333.08	103	336.00	338.00	-16	8,065	-0.20%	大賣/
2023/03/02	30	313.23	25	312.16	318.00	5	7,875	0.06%
2023/03/01	46.3	314.64	70	329.59	307.50	-23.7	7,758	-0.31%
2023/02/24	103.3	352.68	101.1	352.17	339.00	2.2	7,589	0.03%	大買/大賣/
2023/02/23	40	335.99	60	338.53	356.00	-20	7,252	-0.28%
2023/02/22	24.1	315.52	26	315.83	324.00	-1.9	7,156	-0.03%
2023/02/21	47	319.09	18	315.92	318.00	29	7,113	0.41%
2023/02/20	6	307.50	25	310.52	312.50	-19	7,095	-0.27%
2023/02/17	66.1	300.16	55	297.88	301.00	11.1	7,039	0.16%
2023/02/16	67	306.05	57	303.75	306.00	10	7,017	0.14%
2023/02/15	17	304.24	32	304.88	310.00	-15	6,954	-0.22%
2023/02/14	59.1	293.46	76	293.42	297.50	-16.9	6,802	-0.25%
2023/02/13	29	289.62	21	289.71	289.50	8	6,722	0.12%
2023/02/10	180.1	290.04	185.1	295.96	286.00	-5	6,710	-0.07%	大買/大賣/
2023/02/09	60.1	293.53	43	296.97	291.50	17.1	6,540	0.26%
2023/02/08	35	296.53	37	295.96	299.50	-2	6,420	-0.03%
2023/02/07	62	285.51	69.1	287.50	293.50	-7.1	6,241	-0.11%
2023/02/06	14.1	264.58	14	265.36	267.00	0.1	5,999	0.00%
2023/02/03	39	260.25	52	259.60	260.50	-13	5,925	-0.22%
2023/02/02	52	270.23	42	269.90	269.50	10	5,794	0.17%
2023/02/01	101	275.63	91	284.07	271.00	10	5,688	0.18%	大買/
2023/01/31	130	285.10	130	285.95	288.00	0	5,439	0.00%	大買/大賣/
2023/01/30	32	284.83	51	281.60	283.00	-19	5,267	-0.36%
2023/01/17	123	274.78	101.2	274.67	276.00	21.8	5,107	0.43%	大買/大賣/
2023/01/16	120	269.28	120	264.30	275.00	0	4,814	0.00%	大買/大賣/
2023/01/13	155.2	258.01	175	260.39	254.50	-19.8	4,476	-0.44%	大買/大賣/
2023/01/12	118.1	256.28	99	254.60	272.00	19.1	4,215	0.45%	大買/
2023/01/11	61	248.94	66	245.94	251.00	-5	3,927	-0.13%
2023/01/10	98	239.67	115	238.47	246.00	-17	3,669	-0.46%	大賣/
2023/01/09	81	218.75	50	221.73	234.00	31	3,333	0.93%
2023/01/06	55	208.25	41	208.70	213.00	14	3,140	0.45%
2023/01/05	21	206.48	16	205.63	208.00	5	3,037	0.16%
2023/01/04	141	205.95	136	205.18	209.50	5	2,961	0.17%	大買/大賣/
2023/01/03	30	187.33	36	191.60	195.50	-6	2,701	-0.22%
2022/12/30	68	181.26	62	183.71	178.00	6	2,652	0.23%
2022/12/29	35	183.61	29	181.57	187.00	6	2,590	0.23%
2022/12/28	33	181.47	38	179.12	180.00	-5	2,607	-0.19%
2022/12/27	14	178.75	9	177.83	178.50	5	2,593	0.19%
2022/12/26	2	171.50	2	170.75	169.00	0	2,543	0.00%
2022/12/23	14	173.11	6	174.33	172.00	8	2,534	0.32%
2022/12/22	30	180.15	23	180.72	180.00	7	2,503	0.28%
2022/12/21	8	180.56	12.5	183.23	185.00	-4.5	2,407	-0.19%
2022/12/20	3	175.50	5	179.90	168.50	-2	2,357	-0.08%
2022/12/19	0	0.00	2	173.75	173.00	-2	2,310	-0.09%
2022/12/16	2	176.49	0	0.00	176.50	2	2,311	0.09%
2022/12/15	2	180.25	10	178.36	179.00	-8	2,307	-0.35%
2022/12/14	11	177.27	1	178.50	177.00	10	2,308	0.43%
2022/12/13	14	174.57	15	175.07	173.00	-1	2,317	-0.04%
2022/12/12	69	182.38	71	182.02	177.50	-2	2,309	-0.09%
2022/12/09	19	173.92	12	181.13	185.00	7	2,253	0.31%
2022/12/08	2	167.25	6	169.50	171.00	-4	2,175	-0.18%
2022/12/07	13	166.92	11.1	166.96	165.50	2	2,180	0.09%
2022/12/06	10	164.85	10	170.00	164.50	0	2,174	0.00%
2022/12/02	10	172.95	9	175.44	171.00	1	2,201	0.05%
2022/12/01	3	173.00	1	172.47	172.00	2	2,180	0.09%
2022/11/30	1	168.50	11	166.55	169.00	-10	2,193	-0.46%
2022/11/29	9	168.17	9	167.84	167.50	0	2,222	0.00%
2022/11/28	20	172.60	14.3	171.23	173.50	5.7	2,199	0.26%
2022/11/25	12	166.42	19	166.95	165.00	-7	2,127	-0.33%
2022/11/24	46	162.88	37	162.27	164.00	9	2,076	0.43%
2022/11/23	5	161.10	5	162.29	163.00	0	2,040	0.00%
2022/11/22	45	160.46	46	158.96	159.50	-1	2,025	-0.05%
2022/11/21	1	158.50	0	157.03	158.50	1	1,967	0.05%
2022/11/18	18	157.56	9	157.94	157.50	9	1,949	0.46%
2022/11/17	31	151.34	26.2	152.93	154.00	4.8	1,921	0.25%
2022/11/16	13	143.88	19.1	142.38	145.00	-6.1	1,844	-0.33%
2022/11/15	0	0.00	9	133.22	134.50	-9	1,752	-0.51%
2022/11/14	3	130.67	17	132.18	132.00	-14	1,749	-0.80%
2022/11/11	11	129.14	14	129.75	126.00	-3	1,704	-0.18%
2022/11/10	15	127.73	9	127.28	128.00	6	1,652	0.36%
2022/11/09	5	125.70	3	125.67	126.00	2	1,642	0.12%
2022/11/08	27	125.54	17	125.62	124.50	10	1,629	0.61%
2022/11/07	12	122.46	2	122.25	122.00	10	1,566	0.64%
2022/11/04	16	121.03	7	119.79	120.50	9	1,541	0.58%
2022/11/03	46.1	121.37	20	122.05	123.00	26.1	1,518	1.72%
2022/11/02	12	117.00	7	117.08	120.00	5	1,469	0.34%
2022/11/01	23	113.89	3	114.67	115.00	20	1,424	1.40%
2022/10/31	10	109.50	0	0.00	109.50	10	1,402	0.71%
2022/10/28	10	109.10	1	110.00	108.00	9	1,394	0.65%
2022/10/27	11	109.55	2	109.50	111.50	9	1,388	0.65%
2022/10/26	5	108.30	4	107.38	107.00	1	1,375	0.07%
2022/10/25	0	0.00	1	106.00	108.00	-1	1,358	-0.07%
2022/10/24	2	111.00	0	0.00	108.50	2	1,342	0.15%
2022/10/21	5	113.00	1	114.00	110.50	4	1,329	0.30%
2022/10/20	2	111.01	0	0.00	111.00	2	1,313	0.15%
2022/10/18	2	115.50	0	0.00	115.50	2	1,287	0.16%
2022/10/17	1	118.00	1	116.50	116.50	0	1,277	0.00%
2022/10/14	11	124.95	0	125.00	123.00	11	1,244	0.88%
2022/10/13	9	120.22	9	121.94	118.50	0	1,231	0.00%
2022/10/12	2	123.00	1	121.00	124.00	1	1,213	0.08%
2022/10/11	2	125.00	0	0.00	122.00	2	1,197	0.17%
2022/10/07	4	132.50	12	137.00	129.50	-8	1,173	-0.68%
2022/10/06	8	136.75	8	138.75	135.00	0	1,107	0.00%
2022/10/05	13	133.88	39.1	134.71	136.00	-26.1	1,044	-2.50%
2022/10/04	10	127.70	11.2	130.06	132.00	-1.2	945	-0.13%
2022/10/03	1.2	117.55	1	120.50	120.00	0.2	915	0.02%
2022/09/30	5	120.36	11	118.18	120.00	-6	908	-0.66%
2022/09/29	0.3	123.50	0.1	123.00	121.00	0.2	902	0.03%
2022/09/28	3.1	126.80	16	128.72	124.50	-12.9	891	-1.45%
2022/09/27	0	0.00	32	130.91	133.00	-32	874	-3.66%
2022/09/26	0	0.00	32	128.13	128.00	-32	862	-3.71%
2022/09/23	1.1	130.05	0	0.00	131.00	1.1	850	0.12%
2022/09/22	11	132.14	0	0.00	133.50	11	843	1.30%
2022/09/21	2.1	131.07	2	131.25	130.50	0.1	831	0.01%
2022/09/20	25	137.48	10	137.75	136.00	15	806	1.86%
2022/09/16	5	140.10	5	139.90	138.00	0	759	0.00%
2022/09/15	6.1	139.48	4	138.50	138.50	2.1	736	0.28%
2022/09/14	0	0.00	13.1	140.93	143.00	-13.1	712	-1.83%
2022/09/13	6	140.00	10.1	140.26	140.00	-4.1	683	-0.59%
2022/09/12	37	138.88	11	137.82	136.50	26	649	4.00%
2022/09/08	4	135.63	15.1	140.06	141.50	-11.1	609	-1.82%
2022/09/07	18.1	134.85	1	134.00	129.00	17.1	574	2.98%
2022/09/06	28	139.32	24.1	140.01	139.50	3.9	545	0.72%
2022/09/05	9	135.50	8.2	139.38	136.00	0.8	505	0.16%
2022/09/02	0	0.00	3.1	130.19	131.00	-3.1	464	-0.66%
2022/09/01	1	126.50	0	0.00	127.00	1	454	0.22%
2022/08/30	1	129.50	1	129.00	128.50	0	475	0.00%
2022/08/29	1	125.50	0.1	129.50	129.00	1	477	0.20%
2022/08/26	1	127.50	13.1	126.31	128.00	-12.1	465	-2.60%
2022/08/25	4	122.88	1	126.00	123.00	3	442	0.68%
2022/08/24	10	124.80	2	125.50	122.50	8	422	1.89%
2022/08/22	1.1	124.38	2	121.75	121.50	-1	385	-0.25%
2022/08/19	3	122.50	2.1	124.99	125.00	1	367	0.26%
2022/08/18	2	119.00	0.1	119.00	119.50	2	336	0.58%
2022/08/17	1	117.00	0	0.00	116.50	1	325	0.31%
2022/08/16	6	120.00	0	0.00	119.00	6	320	1.87%
2022/08/15	5	113.50	2.1	117.02	118.00	3	297	0.99%
2022/08/12	1	113.50	0.1	112.25	113.00	0.9	277	0.32%
2022/08/09	0	0.00	3.1	110.50	111.00	-3.1	273	-1.11%
2022/08/08	0	0.00	1	108.00	108.00	-1	267	-0.37%
2022/08/04	2	103.50	0	0.00	103.50	2	266	0.75%
2022/08/03	3	106.00	0	0.00	106.50	3	267	1.12%
2022/08/01	17	106.50	0	0.00	107.50	17	270	6.29%
2022/07/26	25	107.30	0	0.00	107.00	25	270	9.25%
2022/07/25	0	0.00	0	108.00	107.50	0	272	-0.02%
2022/07/22	0	0.00	0	106.50	106.50	0	270	0.00%
2022/07/19	0.1	103.00	0	0.00	104.00	0.1	265	0.02%
2022/07/06	0	0.00	0	116.00	111.50	0	243	0.00%
2022/06/16	0	0.00	4	115.00	111.50	-4	221	-1.81%
2022/06/15	2	115.50	0	0.00	115.50	2	216	0.93%
2022/06/13	2	117.00	0	0.00	117.00	2	210	0.95%
2022/06/10	9	117.50	9.2	116.83	117.50	-0.2	207	-0.10%
2022/06/09	3	118.00	3.1	116.19	117.00	-0.1	202	-0.05%
2022/06/08	11	114.73	11.2	114.43	116.00	-0.2	198	-0.10%
2022/06/07	5	110.50	25	111.18	111.00	-20	213	-9.37%
2022/06/06	0	0.00	12.1	106.51	106.50	-12.1	196	-6.14%
2022/05/30	0	0.00	0	105.00	105.00	0	197	-0.01%
2022/05/23	0	0.00	0	102.50	101.50	0	203	-0.01%
2022/05/19	0	0.00	1	100.02	101.00	-1	207	-0.50%
2022/05/17	0	0.00	1	101.50	99.30	-1	211	-0.47%
2022/05/16	2	99.75	10.2	99.50	99.60	-8.2	215	-3.80%
2022/05/12	0	0.00	10	97.52	97.10	-10	215	-4.63%
2022/05/03	0.1	94.30	39	94.66	94.60	-39	228	-17.05%
2022/04/29	0.1	96.10	5	96.00	95.80	-5	229	-2.16%
2022/04/12	0	0.00	1	99.80	99.70	-1	262	-0.38%
2022/04/11	10	99.40	1	99.10	99.50	9	263	3.41%
2022/04/08	0	0.00	1	98.00	98.50	-1	261	-0.38%
2022/04/07	6	99.92	2	101.50	99.20	4	258	1.55%
2022/04/06	0	0.00	0	97.50	97.80	0	248	-0.02%
2022/03/29	1	96.80	1	96.70	96.00	0	246	0.00%
2022/03/28	0	0.00	0	97.40	95.80	0	244	0.00%
2022/03/21	1	95.30	0	0.00	95.00	1	241	0.41%
2022/03/18	5	93.70	1	92.80	93.40	4	240	1.67%
2022/03/16	1	91.40	0	0.00	92.50	1	239	0.42%
2022/03/15	16	89.41	0	0.00	89.50	16	236	6.75%
2022/03/11	1.1	92.37	0	0.00	90.30	1.1	233	0.47%
2022/03/10	3.1	92.35	6	93.35	93.70	-2.9	224	-1.29%
2022/03/01	0	106.50	0	0.00	107.50	0	179	0.00%
2022/02/24	0.1	105.50	0	0.00	105.50	0.1	176	0.03%
2022/02/22	3	112.00	0	0.00	112.00	3	168	1.78%
2022/02/18	1	114.50	0	0.00	114.00	1	163	0.61%
2022/02/16	0	0.00	0.1	116.00	115.50	-0.1	157	-0.03%
2022/02/10	0	0.00	4	113.50	113.00	-4	148	-2.69%
2022/02/09	3	116.17	4.3	114.47	114.50	-1.3	147	-0.88%
2022/02/08	5	116.50	7.1	115.23	116.00	-2.1	143	-1.47%
2022/02/07	0	0.00	0	113.50	112.50	0	133	-0.02%
2022/01/20	7	112.14	0.1	111.00	111.00	6.9	121	5.66%
2022/01/17	0	0.00	0.1	110.00	112.00	-0.1	107	-0.09%
2022/01/14	0	0.00	0.2	105.50	106.50	-0.2	97	-0.21%
2022/01/12	0	0.00	3	103.00	103.00	-3	92	-3.26%
2021/12/30	10	103.50	0	0.00	104.50	10	81	12.30%
2021/12/27	0	0.00	3	103.00	102.50	-3	80	-3.75%
2021/12/24	1	101.00	0	0.00	103.50	1	81	1.22%
2021/12/23	5	102.00	0	0.00	102.50	5	80	6.19%
2021/12/20	1	100.00	0	0.00	100.00	1	81	1.22%
2021/12/16	1	103.00	0	0.00	103.50	1	82	1.21%
2021/12/10	15	102.50	0	0.00	103.50	15	79	18.91%
2021/12/09	10	103.00	0	0.00	103.00	10	78	12.77%
2021/12/08	11	102.45	0	0.00	103.00	11	77	14.17%
2021/12/01	1	99.00	0	0.00	98.80	1	75	1.32%
2021/11/30	0.1	98.50	0	0.00	99.10	0.1	80	0.12%
2021/11/29	1	99.00	0	0.00	99.10	1	82	1.21%
2021/11/25	4	99.25	0	0.00	99.50	4	87	4.57%
2021/11/24	4	99.50	0	0.00	99.50	4	87	4.56%
2021/11/16	3	98.17	0	0.00	99.40	3	88	3.41%
2021/11/15	11	98.60	0	0.00	99.00	11	87	12.56%
2021/11/12	3	98.00	0	0.00	99.50	3	87	3.42%
2021/11/11	2	99.10	0	0.00	99.20	2	86	2.32%
2021/11/10	1	98.60	0	0.00	98.60	1	86	1.16%
2021/11/08	4	98.50	0	0.00	98.60	4	91	4.37%
2021/11/05	1	99.10	0	0.00	99.10	1	93	1.07%
2021/11/03	1	99.00	0	0.00	99.30	1	95	1.05%
2021/10/29	1	99.00	0	0.00	99.90	1	102	0.98%
2021/10/27	2	99.40	0	0.00	101.00	2	103	1.94%
2021/10/26	1	99.70	0	0.00	101.00	1	103	0.97%
2021/09/16	1.1	101.91	0	0.00	102.00	1.1	130	0.84%
2021/08/31	1	103.00	1	102.00	103.00	0	130	0.00%
2021/08/06	1	95.00	0	0.00	95.50	1	165	0.60%
2021/08/05	3	96.97	0	0.00	96.00	3	169	1.77%
2021/08/04	1	98.60	0	0.00	98.60	1	172	0.58%
2021/07/27	0	0.00	1	100.50	102.50	-1	188	-0.53%
2021/07/22	1	99.50	0	0.00	99.10	1	190	0.53%
2021/07/21	1	99.00	0	0.00	98.70	1	191	0.52%
2021/07/20	1	100.00	0	0.00	100.50	1	193	0.52%
2021/07/16	4.1	103.02	0	0.00	102.00	4.1	196	2.08%
2021/07/02	1	104.00	0	0.00	104.00	1	232	0.43%
2021/06/21	1	105.00	0	0.00	105.50	1	241	0.41%
2021/06/16	1	108.00	0	0.00	107.00	1	248	0.40%
2021/05/24	0	0.00	1	106.00	106.00	-1	290	-0.34%
2021/05/21	3	108.00	0	0.00	107.00	3	290	1.03%
2021/05/19	0	0.00	1	126.50	131.00	-1	276	-0.36%
2021/05/18	1	124.50	1	122.00	125.00	0	272	0.00%
2021/05/17	2	116.00	0	0.00	119.50	2	270	0.74%
2021/05/13	8	119.50	12	119.50	118.50	-4	263	-1.52%
2021/05/12	3	122.50	2	124.00	124.00	1	257	0.39%
2021/05/06	0	0.00	1	128.50	128.50	-1	243	-0.41%
2021/05/05	0	0.00	1	129.50	127.50	-1	243	-0.41%
2021/05/04	1	125.50	0	0.00	126.00	1	241	0.41%
2021/04/27	0	0.00	1	133.00	133.00	-1	236	-0.42%
2021/04/26	0	134.00	0	0.00	134.00	0	236	0.00%
2021/04/23	0	0.00	2	130.00	130.00	-2	232	-0.86%
2021/04/22	4	131.38	1	134.00	131.00	3	233	1.28%
2021/04/20	1	134.50	0	0.00	134.00	1	228	0.44%
2021/04/19	2	133.75	30	133.67	133.50	-28	229	-12.22%
2021/04/16	13	137.12	3	139.00	137.00	10	224	4.46%
2021/04/15	23	137.50	1	137.50	137.00	22	217	10.11%
2021/04/13	2	136.75	0	0.00	133.00	2	213	0.94%
2021/04/12	2	136.50	0	0.00	134.50	2	211	0.95%
2021/04/08	9	139.39	8	138.75	138.00	1	213	0.47%
2021/04/01	1	131.50	0	0.00	132.00	1	197	0.51%
2021/03/23	2	133.75	1	135.00	134.00	1	199	0.50%
2021/03/09	1	132.00	1	132.50	131.50	0	241	0.00%
2021/02/25	1	128.50	0	0.00	127.50	1	324	0.31%
2021/02/17	0	0.00	1	123.00	123.00	-1	346	-0.29%
2021/02/02	1	120.00	0	0.00	119.50	1	357	0.28%
2020/12/18	0	0.00	1	125.50	125.00	-1	656	-0.15%
2020/12/16	0	0.00	1	125.50	125.00	-1	725	-0.14%
2020/12/15	1	126.50	0	0.00	125.00	1	856	0.12%
2020/12/09	1	129.00	0	0.00	128.50	1	920	0.11%
2020/12/02	6	144.67	6	146.08	140.50	0	896	0.00%
2020/12/01	2	134.00	8	138.00	139.50	-6	824	-0.73%
2020/11/30	0	0.00	16	126.31	127.00	-16	803	-1.99%
2020/11/27	4	126.00	0	0.00	125.50	4	797	0.50%
2020/11/25	1	126.50	0	0.00	125.00	1	795	0.13%
2020/11/24	0	0.00	4	126.00	125.00	-4	793	-0.50%
2020/11/20	5	128.80	0.2	130.00	128.00	4.8	789	0.61%
2020/11/19	0	0.00	6	132.17	131.00	-6	784	-0.76%
2020/11/18	4	125.75	0	0.00	127.00	4	778	0.51%
2020/11/16	0	0.00	6	128.00	127.50	-6	772	-0.78%
2020/11/13	0	0.00	1	130.50	130.50	-1	767	-0.13%
2020/11/12	2	130.25	3	129.17	128.00	-1	765	-0.13%
2020/11/11	1	130.50	0	0.00	130.50	1	761	0.13%
2020/11/09	1	130.50	0	0.00	131.00	1	758	0.13%
2020/11/06	1	130.50	0	0.00	130.00	1	750	0.13%
2020/11/05	1	130.50	0	0.00	129.50	1	750	0.13%
2020/11/04	1	130.50	1	131.50	131.00	0	750	0.00%
2020/11/03	6	131.00	0	0.00	130.50	6	748	0.80%
2020/11/02	1	127.00	0	0.00	126.50	1	749	0.13%
2020/10/29	13	130.46	17	129.21	129.00	-4	746	-0.54%
2020/10/28	1	134.00	0	0.00	132.00	1	742	0.13%
2020/10/16	2	139.25	0	0.00	137.50	2	716	0.28%
2020/10/15	1	142.00	0	0.00	141.50	1	706	0.14%
2020/10/13	29	146.02	28	146.82	146.00	1	700	0.14%
2020/10/12	2	143.00	0	0.00	146.50	2	676	0.30%
2020/10/07	1	145.00	0	0.00	144.00	1	643	0.16%
2020/10/06	1	145.50	0	0.00	145.50	1	647	0.15%
2020/10/05	3	146.67	3	146.00	144.50	0	642	0.00%
2020/09/30	1	143.00	1	146.50	142.50	0	625	0.00%
2020/09/29	17	145.50	20	146.75	145.50	-3	606	-0.49%
2020/09/25	0	0.00	1	138.50	137.00	-1	578	-0.17%
2020/09/24	1	145.00	1	145.50	144.50	0	553	0.00%
2020/09/23	1	151.50	0	0.00	145.00	1	533	0.19%
2020/09/22	17	149.68	0	0.00	148.00	17	501	3.39%
2020/09/21	1	154.50	1	152.00	153.00	0	462	0.00%
2020/09/18	2	155.50	13	156.58	151.00	-11	431	-2.55%
2020/09/17	51	143.99	106	142.39	145.50	-55	301	-18.27%	大賣/
2020/09/16	0	0.00	8	132.56	132.50	-8	254	-3.15%
2020/09/15	6	130.67	0	0.00	130.00	6	240	2.49%
2020/09/14	0	0.00	10	126.00	125.50	-10	231	-4.31%
2020/09/11	0	0.00	13	125.19	126.00	-13	229	-5.67%
2020/09/10	81	124.33	0	0.00	126.50	81	222	36.40%
2020/08/27	4	125.63	0	0.00	125.00	4	207	1.93%
2020/08/26	3	127.50	0	0.00	126.00	3	206	1.45%
2020/08/25	3	128.00	0	0.00	127.50	3	209	1.43%
2020/08/20	6	122.50	0	0.00	122.50	6	213	2.80%
2020/08/19	4	128.13	0	0.00	127.00	4	212	1.88%
2020/08/18	1	129.00	0	0.00	129.50	1	212	0.47%
2020/08/17	3	128.50	0	0.00	128.50	3	214	1.40%
2020/08/14	1	127.50	0	0.00	128.50	1	215	0.46%
2020/08/13	6	126.67	0	0.00	126.50	6	214	2.80%
2020/08/12	1	126.00	0	0.00	127.50	1	217	0.46%
2020/08/04	0	0.00	4	128.50	129.00	-4	259	-1.54%
2020/07/24	4	129.38	0	0.00	128.00	4	284	1.41%
2020/07/21	1	131.50	0	0.00	130.50	1	285	0.35%
2020/07/20	0	0.00	15	128.33	129.50	-15	291	-5.15%
2020/07/16	15	131.50	0	0.00	131.00	15	295	5.08%
2020/07/15	0	0.00	6	134.67	132.50	-6	290	-2.06%
2020/07/13	0	0.00	4	134.38	135.00	-4	286	-1.40%
2020/07/10	1	128.50	5	125.50	129.00	-4	278	-1.43%
2020/07/09	4	128.50	23	127.41	128.00	-19	271	-6.99%
2020/07/07	1	124.00	0	0.00	124.00	1	261	0.38%
2020/06/18	1	122.00	0	0.00	123.00	1	266	0.38%
2020/06/12	2	116.50	2	117.50	119.00	0	295	0.00%
2020/06/10	1	124.00	0	0.00	122.00	1	317	0.31%
2020/05/27	0	0.00	3	127.50	127.50	-3	338	-0.89%
2020/05/26	0	0.00	0.4	126.00	126.00	-0.4	336	-0.12%
2020/05/22	0	0.00	2	127.00	123.50	-2	336	-0.59%
2020/05/20	0	0.00	3	126.00	125.50	-3	337	-0.89%
2020/05/18	2	128.00	2.2	127.82	126.00	-0.2	341	-0.06%
2020/05/15	3	123.50	12	123.71	124.50	-9	335	-2.69%
2020/05/14	1	125.50	5	124.90	123.50	-4	334	-1.20%
2020/05/13	0	0.00	3	125.33	123.50	-3	337	-0.89%
2020/05/12	1	120.00	4	119.25	121.50	-3	322	-0.93%
2020/05/11	0	0.00	13	118.38	118.00	-13	323	-4.02%
2020/05/08	3	124.67	28	120.05	119.00	-25	318	-7.85%
2020/05/07	22	119.39	5	118.50	122.00	17	307	5.52%
2020/05/05	1	109.00	0	0.00	109.50	1	294	0.34%
2020/05/04	0	0.00	1	108.00	110.00	-1	301	-0.33%
2020/04/30	4	111.38	0	0.00	112.00	4	302	1.32%
2020/04/29	0	0.00	3	111.00	111.00	-3	304	-0.99%
2020/04/28	1	108.00	12	108.42	108.50	-11	309	-3.55%
2020/04/27	0	0.00	1	108.00	107.00	-1	316	-0.32%
2020/04/24	2	107.00	0	0.00	106.50	2	330	0.61%
2020/04/23	0	0.00	5	110.80	108.50	-5	331	-1.51%
2020/04/22	5	106.00	6	107.00	109.50	-1	324	-0.31%
2020/04/21	3	103.00	0	0.00	103.50	3	321	0.93%
2020/04/20	4	104.25	4	105.75	106.00	0	320	0.00%
2020/04/17	2	105.75	0	0.00	104.00	2	321	0.62%
2020/04/16	3	104.00	0	0.00	105.00	3	321	0.93%
2020/04/15	5	103.10	5	104.60	106.00	0	323	0.00%
2020/04/14	5	101.20	0	0.00	102.00	5	326	1.53%
2020/04/01	2	96.10	1	97.10	96.50	1	352	0.28%
2020/03/31	0	0.00	3	95.77	96.10	-3	356	-0.84%
2020/03/30	3	95.17	0	0.00	95.50	3	353	0.85%
2020/03/27	3	93.30	15	95.28	93.30	-12	354	-3.39%
2020/03/26	1	94.70	0	0.00	93.20	1	350	0.29%
2020/03/25	1	94.00	0	0.00	92.90	1	350	0.29%
2020/03/24	0	0.00	14	91.36	91.50	-14	348	-4.01%
2020/03/23	10	85.60	0	0.00	88.00	10	350	2.86%
2020/03/20	0	0.00	4	90.43	89.10	-4	349	-1.14%
2020/03/19	28	86.16	0	0.00	86.10	28	342	8.18%
2020/03/18	10	96.40	0	0.00	95.30	10	334	2.99%
2020/03/16	1	99.70	0	0.00	98.00	1	315	0.32%
2020/03/13	9	103.50	0	0.00	104.00	9	304	2.96%
2020/03/12	11	120.45	17	122.68	115.00	-6	296	-2.02%
2020/03/11	0	0.00	4	128.00	127.00	-4	291	-1.37%
2020/03/09	9	133.33	0	0.00	131.00	9	287	3.13%
2020/03/04	0	0.00	7	132.86	132.50	-7	282	-2.48%
2020/03/03	0	0.00	5	132.50	132.50	-5	283	-1.76%
2020/02/10	0	0.00	1	127.00	127.00	-1	261	-0.38%
2020/01/30	0	0.00	5	129.00	126.50	-5	239	-2.09%
2020/01/20	1	136.50	0	0.00	135.00	1	232	0.43%
2020/01/06	1	126.50	0	0.00	129.00	1	218	0.46%
2019/12/26	2	125.00	0	0.00	126.00	2	196	1.02%
2019/12/09	1	119.00	0	0.00	119.00	1	179	0.56%
2019/11/14	2	123.50	0	0.00	123.00	2	160	1.25%
2019/09/19	0	0.00	2	125.50	123.00	-2	166	-1.20%
2019/09/04	2	133.50	0	0.00	135.00	2	167	1.20%
2019/09/03	2	149.50	0	0.00	149.00	2	167	1.19%
2019/09/02	0	0.00	11	147.45	148.00	-11	167	-6.57%
2019/08/29	0	0.00	2	144.75	145.50	-2	185	-1.08%
2019/08/21	1	144.00	0	0.00	144.50	1	195	0.51%
2019/07/22	4	141.13	0	0.00	142.00	4	226	1.77%
2019/07/19	1	140.00	0	0.00	140.50	1	232	0.43%
2019/07/18	2	143.25	0	0.00	143.00	2	233	0.86%
2019/07/09	1	153.50	0	0.00	152.50	1	249	0.40%
2019/06/28	6	155.83	0	0.00	157.00	6	248	2.42%
2019/05/13	0	0.00	1	144.00	143.50	-1	233	-0.43%
2019/04/16	0	0.00	16	138.06	137.50	-16	214	-7.46%
2019/04/15	16	140.34	0	0.00	140.50	16	211	7.56%
2019/04/12	0	0.00	5	136.00	137.00	-5	206	-2.42%
2019/03/27	0	0.00	1	138.00	133.00	-1	290	-0.34%
2019/03/26	0	0.00	1	136.50	135.50	-1	290	-0.34%
2019/03/14	1	133.50	1	134.50	134.50	0	301	0.00%
2019/03/11	3	132.67	3	133.83	133.50	0	296	0.00%
2019/02/26	0	0.00	5	132.00	131.50	-5	286	-1.74%
2019/02/25	2	136.25	0	0.00	135.00	2	283	0.70%
2019/02/21	2	139.50	8	140.50	139.50	-6	278	-2.16%
2019/02/20	1	140.00	2	140.75	142.00	-1	274	-0.36%
2019/02/19	4	139.50	5	140.80	141.00	-1	270	-0.37%
2019/02/18	7	140.79	16	140.84	139.00	-9	263	-3.41%
2019/02/15	16	138.59	0	0.00	139.00	16	252	6.34%
2019/02/14	2	130.00	0	0.00	131.00	2	225	0.89%
2019/01/25	0	0.00	10	133.50	131.00	-10	223	-4.48%
2018/12/28	5	137.00	0	0.00	136.00	5	183	2.73%
2018/12/26	5	139.00	0	0.00	133.00	5	173	2.89%
2018/12/25	0	0.00	10	137.05	139.00	-10	160	-6.23%
2018/12/24	10	142.40	0	0.00	138.00	10	150	6.63%
2018/12/22	5	141.50	5	139.00	139.00	0	133	0.00%
2018/12/21	0	0.00	20	130.70	133.50	-20	112	-17.75%
2018/12/20	30	135.02	0	0.00	133.50	30	106	28.24%
2018/12/17	0	0.00	25	132.52	133.00	-25	83	-29.83%
2018/12/14	25	128.74	0	0.00	131.00	25	77	32.08%
2018/08/20	0	0.00	2	122.25	122.50	-2	102	-1.94%
2018/08/08	0	0.00	1	133.00	133.00	-1	112	-0.89%
2018/08/07	0	0.00	1	134.00	132.00	-1	111	-0.90%
2018/07/27	0	0.00	1	125.00	124.50	-1	98	-1.02%
2018/07/26	2	123.00	0	0.00	123.00	2	96	2.07%
2018/07/12	1	128.50	0	0.00	124.00	1	99	1.00%
2018/06/07	0	0.00	1	124.50	123.50	-1	99	-1.01%
2018/06/04	0	0.00	4	122.00	121.50	-4	98	-4.07%
2018/05/25	0	0.00	5	117.00	118.00	-5	99	-5.00%
2018/04/26	0	0.00	2	128.50	126.00	-2	154	-1.30%
2018/04/20	1	129.50	0	0.00	129.00	1	149	0.67%
2018/04/12	1	128.00	0	0.00	130.50	1	147	0.68%
2018/04/10	2	128.75	0	0.00	128.00	2	146	1.36%
2018/04/02	0	0.00	2	127.25	130.50	-2	145	-1.38%
2018/02/09	0	0.00	50	117.00	126.00	-50	144	-34.66%
2018/02/07	1	139.50	0	0.00	139.50	1	95	1.05%