譜瑞-KY (4966)-第一金券商分點個股進出

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

譜瑞-KY

(4966)

可現股當沖

股價
800
漲跌
▼45
漲幅
-5.33%
成交量
1,875張
產業
上櫃半導體類股
351人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

譜瑞-KY (4966)籌碼相關－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	806.00	3	784.33	800.00	-2	1,350	-0.15%
2024/04/15	1	862.00	1	867.00	862.00	0	1,346	0.00%
2024/04/09	2	925.50	0	0.00	923.00	2	1,344	0.15%
2024/04/08	0	0.00	1	936.00	925.00	-1	1,349	-0.07%
2024/04/01	1	916.00	0	0.00	914.00	1	1,315	0.08%
2024/03/29	1	920.00	0	0.00	934.00	1	1,310	0.08%
2024/03/26	0	0.00	45	964.91	935.00	-45	1,307	-3.44%
2024/03/20	2	973.00	0	0.00	966.00	2	1,327	0.15%
2024/03/19	1	984.00	0	0.00	980.00	1	1,353	0.07%
2024/03/15	0	0.00	1	1060.00	1075.00	-1	1,365	-0.07%
2024/03/14	6	1041.67	0	0.00	1045.00	6	1,370	0.44%
2024/03/11	0	0.00	2	1030.00	1030.00	-2	1,354	-0.15%
2024/03/04	5	1065.00	0	0.00	1075.00	5	1,303	0.38%
2024/03/01	0	0.00	1	1015.00	1025.00	-1	1,278	-0.08%
2024/02/29	1	1020.00	0	0.00	1015.00	1	1,250	0.08%
2024/02/21	1	1255.00	8	1328.75	1255.00	-7	1,169	-0.60%
2024/02/20	0	0.00	0.1	1298.75	1320.00	-0.1	1,161	-0.01%
2024/02/19	0	0.00	4	1250.00	1290.00	-4	1,159	-0.35%
2024/02/16	3.1	1279.67	11	1279.55	1275.00	-8	1,176	-0.68%
2024/02/15	19	1226.32	0	0.00	1260.00	19	1,166	1.63%
2024/02/02	1	1155.00	1	1130.00	1145.00	0	1,120	0.00%
2024/01/23	1	1155.00	1	1185.00	1175.00	0	1,244	0.00%
2024/01/22	11	1097.27	0	0.00	1110.00	11	1,231	0.89%
2024/01/19	1	1075.00	1	1090.00	1055.00	0	1,230	0.00%
2024/01/15	1	1155.00	6	1130.00	1155.00	-5	1,305	-0.38%
2024/01/11	1	1155.00	0	0.00	1135.00	1	1,330	0.08%
2024/01/10	8	1109.38	0	0.00	1130.00	8	1,325	0.60%
2024/01/04	0	0.00	40	1068.25	1080.00	-40	1,344	-2.97%
2024/01/03	1	1090.00	4	1090.00	1090.00	-3	1,356	-0.22%
2024/01/02	0	0.00	13	1146.15	1135.00	-13	1,370	-0.95%
2023/12/29	0	1195.00	0	0.00	1200.00	0	1,394	0.00%
2023/12/28	0	0.00	20	1211.00	1200.00	-20	1,399	-1.43%
2023/12/25	1	1225.00	2	1227.50	1210.00	-1	1,390	-0.07%
2023/12/21	0	0.00	11	1165.00	1180.00	-11	1,369	-0.80%
2023/12/18	1	1215.00	1	1225.00	1205.00	0	1,370	0.00%
2023/12/13	0	0.00	1.1	1185.46	1185.00	-1.1	1,348	-0.08%
2023/12/12	1	1170.00	1	1125.02	1125.00	0	1,353	0.00%
2023/12/11	3	1138.33	1	1150.00	1135.00	2	1,381	0.14%
2023/12/08	2	1109.99	3	1113.33	1105.00	-1	1,386	-0.07%
2023/11/28	0.1	1075.00	0	0.00	1075.00	0.1	1,427	0.01%
2023/11/22	0	0.00	1	1055.00	1075.00	-1	1,460	-0.07%
2023/11/21	1	1040.00	6	1015.00	1040.00	-5	1,439	-0.35%
2023/11/17	1	1040.00	0	0.00	1050.00	1	1,400	0.07%
2023/11/16	7	1030.71	0	0.00	1030.00	7	1,383	0.51%
2023/11/14	0	0.00	1	1085.00	1095.00	-1	1,333	-0.07%
2023/11/13	0	0.00	0	1065.00	1065.00	0	1,323	0.00%
2023/11/08	2	1077.50	2	1090.00	1080.00	0	1,326	0.00%
2023/11/07	1	1090.00	4	1065.00	1095.00	-3	1,327	-0.23%
2023/11/06	0	0.00	4	1046.25	1065.00	-4	1,331	-0.30%
2023/11/03	7	997.14	0	0.00	990.00	7	1,309	0.53%
2023/11/02	51	1014.31	44	1008.30	1020.00	7	1,291	0.54%
2023/11/01	0	1050.00	0	0.00	1040.00	0	1,237	0.00%
2023/10/31	1	1065.00	0	0.00	1055.00	1	1,225	0.08%
2023/10/30	0	0.00	1	1100.00	1100.00	-1	1,216	-0.08%
2023/10/26	1	1020.00	0	0.00	1020.00	1	1,203	0.08%
2023/10/25	7	1142.86	4	1130.00	1115.00	3	1,198	0.25%
2023/10/24	13	1085.77	14	1088.57	1090.00	-1	1,170	-0.09%
2023/10/20	2	1155.00	2	1117.50	1165.00	0	1,133	0.00%
2023/10/18	4	1096.25	0	0.00	1090.00	4	1,123	0.36%
2023/10/17	11	1065.00	0	0.00	1060.00	11	1,135	0.97%
2023/10/16	4	1047.50	1	1045.00	1045.00	3	1,137	0.26%
2023/10/13	2	1080.00	37.1	1099.97	1105.00	-35.1	1,130	-3.10%
2023/10/12	0	0.00	1	1090.00	1090.00	-1	1,145	-0.09%
2023/10/11	0	0.00	10	1095.00	1080.00	-10	1,156	-0.86%
2023/10/06	25	1085.00	0	0.00	1090.00	25	1,158	2.16%
2023/10/05	20	1098.75	5	1107.00	1125.00	15	1,136	1.32%
2023/10/04	1	1000.00	1	1005.00	1025.00	0	1,101	0.00%
2023/09/27	6	994.00	0	0.00	984.00	6	1,081	0.55%
2023/09/26	1	999.00	0	0.00	995.00	1	1,086	0.09%
2023/09/25	5	1024.00	2	1025.00	1025.00	3	1,087	0.28%
2023/09/22	11	1001.36	0	0.00	1020.00	11	1,087	1.01%
2023/09/21	1	989.00	0	0.00	980.00	1	1,082	0.09%
2023/09/20	0	0.00	10	1031.50	1030.00	-10	1,062	-0.94%
2023/09/14	0	0.00	1.1	1052.25	1085.00	-1.1	1,013	-0.11%
2023/09/13	5	989.40	0	0.00	988.00	5	976	0.51%
2023/09/06	3	982.00	0	0.00	980.00	3	971	0.31%
2023/09/01	0	885.00	0	0.00	874.00	0	926	0.00%
2023/08/31	0.1	902.00	0	0.00	898.00	0.1	939	0.01%
2023/08/30	11	880.64	1	878.00	887.00	10	941	1.06%
2023/08/24	1	782.00	1	790.00	799.00	0	948	0.00%
2023/08/21	1	824.00	0	0.00	800.00	1	967	0.10%
2023/07/28	5.7	951.95	1	947.00	945.00	4.7	979	0.47%
2023/07/27	2	891.00	0	0.00	888.00	2	967	0.21%
2023/07/26	0	0.00	0	865.00	858.00	0	970	0.00%
2023/07/21	0	853.00	0	0.00	858.00	0	1,097	0.00%
2023/07/20	5.7	889.12	0	0.00	895.00	5.7	1,095	0.52%
2023/07/19	1	925.00	0	0.00	919.00	1	1,075	0.09%
2023/07/04	0	0.00	4.3	1045.70	1045.00	-4.3	1,176	-0.37%
2023/06/26	0	0.00	4	1110.00	1135.00	-4	1,223	-0.33%
2023/06/21	0	0.00	8.7	1139.60	1155.00	-8.7	1,236	-0.70%
2023/06/20	4	1171.25	0	0.00	1170.00	4	1,255	0.32%
2023/06/19	1	1185.00	1	1195.00	1185.00	0	1,287	0.00%
2023/06/13	7	1125.00	0.1	1130.00	1125.00	6.9	1,374	0.50%
2023/06/08	0	0.00	1	1090.00	1090.00	-1	1,401	-0.07%
2023/06/07	4	1080.00	0	0.00	1070.00	4	1,401	0.29%
2023/05/30	1	1015.00	1	1040.00	1035.00	0	1,371	0.00%
2023/05/26	25	971.56	0	0.00	963.00	25	1,352	1.85%
2023/05/18	4	955.00	0	0.00	947.00	4	1,399	0.29%
2023/05/17	68	938.00	0	0.00	938.00	68	1,396	4.87%
2023/05/11	5	920.00	0	0.00	918.00	5	1,448	0.35%
2023/05/10	0.8	934.65	0	0.00	930.00	0.8	1,452	0.05%
2023/05/09	0	0.00	1	937.00	945.00	-1	1,456	-0.07%
2023/04/28	0	0.00	2	939.00	938.00	-2	1,460	-0.14%
2023/04/25	3	981.67	16	981.25	968.00	-13	1,341	-0.97%
2023/04/21	0	0.00	11	1045.46	1040.00	-11	1,330	-0.83%
2023/04/19	3	1133.33	0	0.00	1115.00	3	1,335	0.22%
2023/04/17	0	0.00	10	1105.00	1115.00	-10	1,337	-0.75%
2023/04/11	1	1105.00	5	1095.00	1090.00	-4	1,275	-0.31%
2023/04/06	1	1015.00	0	0.00	1015.00	1	1,223	0.08%
2023/03/31	1	1060.00	0	0.00	1050.00	1	1,214	0.08%
2023/03/29	0	0.00	10	1030.00	1010.00	-10	1,191	-0.84%
2023/03/28	0	1060.00	4.1	1048.81	1030.00	-4	1,192	-0.34%
2023/03/27	1	1090.00	27.2	1096.82	1070.00	-26.2	1,189	-2.20%
2023/03/24	29.3	1137.40	8	1128.75	1110.00	21.3	1,196	1.78%
2023/03/23	20	1134.50	3.1	1095.08	1135.00	17	1,197	1.42%
2023/03/22	22.1	1078.86	2	1095.00	1105.00	20.1	1,179	1.70%
2023/03/17	5	1155.00	0	0.00	1120.00	5	1,114	0.45%
2023/03/16	16	1087.19	1	1105.00	1100.00	15	1,072	1.40%
2023/03/15	0	0.00	0.1	1030.00	1020.00	-0.1	1,045	-0.01%
2023/03/09	0	1005.00	0	0.00	996.00	0	1,068	0.00%
2023/03/03	23.5	974.51	0	0.00	966.00	23.5	1,092	2.15%
2023/03/02	0	975.00	0	0.00	976.00	0	1,092	0.00%
2023/03/01	0	0.00	0	988.00	995.00	0	1,108	0.00%
2023/02/23	1	997.00	1	997.00	992.00	0	1,129	0.00%
2023/02/15	0	873.00	0	0.00	871.00	0	1,295	0.00%
2023/02/14	0	0.00	1	894.00	889.00	-1	1,309	-0.08%
2023/02/13	0	916.00	0	0.00	876.00	0	1,331	0.00%
2023/02/10	5	927.20	0	0.00	912.00	5	1,348	0.37%
2023/02/09	0	0.00	24	956.46	950.00	-24	1,355	-1.77%
2023/02/03	0	0.00	0	965.00	982.00	0	1,450	0.00%
2023/02/02	24.5	963.86	0	0.00	970.00	24.5	1,470	1.67%
2023/01/30	0	0.00	10	943.90	939.00	-10	1,489	-0.67%
2023/01/10	1	935.00	0	0.00	957.00	1	1,583	0.06%
2023/01/06	13	879.69	0	0.00	889.00	13	1,605	0.81%
2022/12/29	0	0.00	7	780.43	784.00	-7	1,724	-0.41%
2022/12/28	0	0.00	5	792.20	786.00	-5	1,736	-0.29%
2022/12/22	0	0.00	10	827.80	818.00	-10	1,805	-0.55%
2022/12/21	0	0.00	10	815.30	818.00	-10	1,820	-0.55%
2022/12/12	10	805.80	0	0.00	804.00	10	1,816	0.55%
2022/12/06	0	0.00	1	828.00	821.00	-1	1,801	-0.06%
2022/11/25	0	0.00	4	800.00	796.00	-4	1,709	-0.23%
2022/11/23	5	785.00	1	763.00	759.00	4	1,681	0.24%
2022/11/18	36	773.08	3	794.33	755.00	33	1,647	2.00%
2022/11/17	1	790.00	0	0.00	783.00	1	1,622	0.06%
2022/11/15	11	787.73	0	0.00	785.00	11	1,547	0.71%
2022/11/02	0	0.00	0.1	618.80	654.00	-0.1	1,310	-0.01%
2022/11/01	0.1	601.00	0	0.00	595.00	0.1	1,286	0.01%
2022/10/25	27	698.41	0	0.00	686.00	27	1,269	2.13%
2022/10/21	0	0.00	1	700.00	681.00	-1	1,230	-0.08%
2022/10/19	50	690.58	0	0.00	688.00	50	1,190	4.20%
2022/10/14	2	687.50	0	0.00	696.00	2	1,100	0.18%
2022/10/11	0	0.00	1	660.00	650.00	-1	1,055	-0.09%
2022/10/07	1	725.00	0	0.00	697.00	1	1,044	0.10%
2022/10/06	4	692.00	5	709.40	709.00	-1	1,009	-0.10%
2022/10/05	1	730.00	0	0.00	735.00	1	964	0.10%
2022/10/04	6	653.00	6	663.17	669.00	0	962	0.00%
2022/09/28	1	607.00	0	0.00	590.00	1	908	0.11%
2022/09/14	1	762.00	1	758.00	761.00	0	827	0.00%
2022/09/08	2	745.50	0	0.00	758.00	2	813	0.25%
2022/09/07	0	0.00	2	750.50	743.00	-2	811	-0.25%
2022/08/08	0	0.00	3	890.00	910.00	-3	675	-0.44%
2022/08/05	1	868.00	17	866.29	881.00	-16	667	-2.40%
2022/07/20	1	1185.00	0	0.00	1165.00	1	625	0.16%
2022/07/12	0	0.00	10	1059.50	1085.00	-10	591	-1.69%
2022/07/11	0	0.00	2	1145.00	1140.00	-2	582	-0.34%
2022/06/15	1	1395.00	13	1373.46	1355.00	-12	557	-2.15%
2022/06/14	1	1400.00	1	1380.00	1400.00	0	571	0.00%
2022/06/13	1	1430.00	1	1410.00	1430.00	0	582	0.00%
2022/06/10	1	1495.00	1	1480.00	1495.00	0	593	0.00%
2022/06/08	1	1540.00	1	1555.00	1550.00	0	595	0.00%
2022/06/02	1	1505.00	1	1500.00	1505.00	0	602	0.00%
2022/06/01	1	1530.00	1	1530.00	1530.00	0	608	0.00%
2022/05/30	1	1525.00	1	1540.00	1535.00	0	595	0.00%
2022/05/27	1	1465.00	1	1445.00	1465.00	0	591	0.00%
2022/05/26	1	1415.00	1	1420.00	1415.00	0	593	0.00%
2022/05/24	8	1444.38	3	1426.67	1435.00	5	595	0.84%
2022/05/20	1	1525.00	1	1500.00	1530.00	0	585	0.00%
2022/05/19	1	1480.00	1	1460.00	1480.00	0	580	0.00%
2022/05/17	22	1497.73	1	1475.00	1510.00	21	576	3.64%
2022/05/16	2	1452.50	2	1467.50	1440.00	0	574	0.00%
2022/05/13	1	1455.00	1	1475.00	1440.00	0	573	0.00%
2022/05/12	1	1420.00	1	1420.00	1420.00	0	570	0.00%
2022/05/11	1	1455.00	2	1450.00	1455.00	-1	568	-0.18%
2022/05/10	1	1435.00	1	1350.00	1435.00	0	582	0.00%
2022/05/09	1	1370.00	1	1375.00	1370.00	0	580	0.00%
2022/05/06	2	1412.50	1	1380.00	1420.00	1	586	0.17%
2022/05/05	1	1460.00	1	1485.00	1460.00	0	595	0.00%
2022/05/04	1	1415.00	1	1455.00	1410.00	0	591	0.00%
2022/05/03	1	1400.00	1	1435.00	1425.00	0	588	0.00%
2022/04/29	6	1460.00	6	1496.67	1435.00	0	583	0.00%
2022/04/28	2	1427.50	2	1412.50	1405.00	0	561	0.00%
2022/04/26	1	1310.00	1	1330.42	1310.00	0	536	0.00%
2022/04/25	2	1317.51	2	1325.00	1320.00	0	533	0.00%
2022/04/22	2	1372.50	2	1397.50	1380.00	0	524	0.00%
2022/04/21	1	1420.00	1	1420.20	1420.00	0	516	0.00%
2022/04/20	1	1415.03	1	1415.00	1415.00	0	517	0.00%
2022/04/19	1.1	1430.95	1	1440.00	1430.00	0.1	514	0.01%
2022/04/18	2	1400.00	2	1407.50	1395.00	0	511	0.00%
2022/04/15	0	0.00	20	1414.25	1390.00	-20	506	-3.95%
2022/04/13	0	0.00	11	1535.00	1540.00	-11	507	-2.17%
2022/04/08	1	1610.00	1	1635.00	1600.00	0	492	0.00%
2022/04/06	2	1610.00	3	1601.67	1635.00	-1	478	-0.21%
2022/03/31	1	1815.00	0	0.00	1810.00	1	453	0.22%
2022/03/25	1	1870.00	0	0.00	1860.00	1	450	0.22%
2022/03/23	5	1893.00	4	1876.25	1895.00	1	459	0.22%
2022/03/22	1	1800.00	9	1790.56	1800.00	-8	467	-1.71%
2022/03/18	1	1760.00	1	1710.00	1775.00	0	475	0.00%
2022/03/17	2	1697.50	5	1742.00	1690.00	-3	475	-0.63%
2022/03/16	1	1585.00	3	1616.67	1650.00	-2	464	-0.43%
2022/03/15	5	1652.00	10	1631.50	1605.00	-5	458	-1.09%
2022/03/14	1	1780.00	1	1765.00	1780.00	0	445	0.00%
2022/03/10	1	1835.00	1	1850.00	1825.00	0	454	0.00%
2022/03/09	0	0.00	1	1720.00	1720.00	-1	449	-0.22%
2022/03/08	3	1683.33	0	0.00	1675.00	3	449	0.67%
2022/02/24	0	0.00	2	1830.00	1840.00	-2	604	-0.33%
2022/02/23	2	1955.00	0	0.00	1920.00	2	605	0.33%
2022/02/16	1	2065.00	1	2080.00	2070.00	0	643	0.00%
2022/02/11	15	2069.00	0	0.00	2095.00	15	650	2.31%
2022/02/09	1	1930.00	1	1945.00	1930.00	0	640	0.00%
2022/02/08	1	1920.00	1	1940.00	1910.00	0	646	0.00%
2022/02/07	2	1897.50	2	1915.00	1885.00	0	639	0.00%
2022/01/24	0	0.00	5	1880.00	1945.00	-5	629	-0.79%
2022/01/21	1	1920.00	1	1935.00	1935.00	0	635	0.00%
2022/01/20	1	1965.00	1	1920.00	1965.00	0	649	0.00%
2022/01/18	0	0.00	2	2030.00	2020.00	-2	654	-0.31%
2022/01/13	7	1925.00	0	0.00	1930.00	7	664	1.05%
2022/01/06	10	1920.00	0	0.00	1930.00	10	684	1.46%
2021/12/30	2	2132.50	0	0.00	2115.00	2	707	0.28%
2021/12/07	0	0.00	1	1950.00	1960.00	-1	814	-0.12%
2021/12/03	2	2092.50	0	0.00	2070.00	2	813	0.25%
2021/12/01	1	2090.00	7	2104.29	2095.00	-6	816	-0.73%
2021/11/30	4	2235.00	0	0.00	2130.00	4	811	0.49%
2021/11/25	0	0.00	10	2047.00	2055.00	-10	718	-1.39%
2021/11/24	0	0.00	10	2080.00	2040.00	-10	708	-1.41%
2021/11/16	4	2042.50	0	0.00	2040.00	4	676	0.59%
2021/11/15	0	0.00	0	1990.00	1975.00	0	664	0.00%
2021/11/10	0	0.00	1	1915.00	1940.00	-1	650	-0.15%
2021/11/05	1	1835.00	0	0.00	1860.00	1	650	0.15%
2021/10/29	0	0.00	3	1785.00	1785.00	-3	687	-0.44%
2021/10/28	0	0.00	5	1796.00	1780.00	-5	688	-0.73%
2021/10/20	9	1828.89	0	0.00	1845.00	9	711	1.26%
2021/10/19	9	1802.22	0	0.00	1800.00	9	708	1.27%
2021/09/30	1	1645.00	0	0.00	1655.00	1	700	0.14%
2021/09/13	0	0.00	1	1880.00	1830.00	-1	624	-0.16%
2021/09/08	0	1820.00	0	0.00	1835.00	0	615	0.00%
2021/08/30	5	1707.00	0	0.00	1710.00	5	573	0.87%
2021/08/25	1	1695.00	0	0.00	1685.00	1	579	0.17%
2021/08/18	0	0.00	10	1639.00	1660.00	-10	597	-1.67%
2021/08/16	18	1638.33	0	0.00	1645.00	18	611	2.94%
2021/08/13	0	0.00	7	1635.00	1615.00	-7	618	-1.13%
2021/08/12	2	1650.00	0	0.00	1655.00	2	619	0.32%
2021/08/11	0	0.00	6	1616.67	1635.00	-6	620	-0.97%
2021/08/06	1	1745.00	0	0.00	1750.00	1	626	0.16%
2021/08/05	10	1754.00	6	1775.00	1770.00	4	629	0.64%
2021/08/04	15	1811.67	0	0.00	1760.00	15	622	2.41%
2021/08/03	0	0.00	2	1762.50	1750.00	-2	618	-0.32%
2021/07/26	5	1760.00	3	1728.33	1750.00	2	647	0.31%
2021/07/22	1	1675.00	0	0.00	1665.00	1	682	0.15%
2021/07/21	1	1700.00	1	1670.00	1675.00	0	675	0.00%
2021/07/20	1	1565.00	1	1555.00	1565.00	0	654	0.00%
2021/07/19	1	1630.00	1	1595.00	1630.00	0	648	0.00%
2021/07/16	4	1605.00	1	1620.00	1600.00	3	643	0.47%
2021/07/15	1	1615.00	1	1545.00	1615.00	0	640	0.00%
2021/07/13	22	1482.50	32	1489.84	1460.00	-10	614	-1.63%
2021/07/09	1	1440.00	1	1455.00	1435.00	0	616	0.00%
2021/07/02	16	1410.63	1	1390.00	1420.00	15	645	2.32%
2021/06/30	1	1365.00	1	1390.00	1385.00	0	650	0.00%
2021/06/29	1	1365.00	1	1395.00	1380.00	0	654	0.00%
2021/06/28	1	1390.00	1	1385.00	1390.00	0	655	0.00%
2021/06/25	1	1400.00	6	1420.00	1400.00	-5	661	-0.76%
2021/06/24	1	1405.00	1	1430.00	1405.00	0	664	0.00%
2021/06/23	1	1385.00	1	1400.00	1430.00	0	666	0.00%
2021/06/22	1	1405.00	1	1425.00	1400.00	0	662	0.00%
2021/06/21	1	1400.00	1	1415.00	1410.00	0	662	0.00%
2021/06/18	2	1437.50	2	1425.00	1445.00	0	665	0.00%
2021/06/17	2	1460.00	2	1410.00	1460.00	0	659	0.00%
2021/06/16	1	1435.00	1	1445.00	1435.00	0	659	0.00%
2021/06/15	0	0.00	0	1500.00	1490.00	0	663	0.00%
2021/06/11	1	1470.00	1	1495.00	1475.00	0	674	0.00%
2021/06/10	1	1505.00	1	1510.00	1505.00	0	676	0.00%
2021/06/09	2	1490.00	1	1500.00	1485.00	1	676	0.15%
2021/06/08	1	1525.00	1	1490.00	1525.00	0	677	0.00%
2021/06/07	2	1485.00	2	1442.50	1485.00	0	677	0.00%
2021/06/03	1	1480.00	1	1455.00	1480.00	0	683	0.00%
2021/06/02	2	1445.00	2	1470.00	1445.00	0	689	0.00%
2021/06/01	1	1475.00	2	1527.50	1475.00	-1	690	-0.14%
2021/05/31	1	1530.00	1	1510.00	1530.00	0	690	0.00%
2021/05/28	3	1505.00	2	1507.50	1500.00	1	695	0.14%
2021/05/27	12	1477.50	2	1485.00	1490.00	10	695	1.44%
2021/05/25	2	1460.00	2	1412.50	1460.00	0	699	0.00%
2021/05/24	1	1420.00	1	1360.00	1420.00	0	694	0.00%
2021/05/21	2	1350.00	2	1380.00	1350.00	0	708	0.00%
2021/05/20	3	1363.33	1	1365.00	1345.00	2	714	0.28%
2021/05/19	1	1330.00	1	1350.00	1325.00	0	717	0.00%
2021/05/18	1	1320.00	1	1340.00	1355.00	0	723	0.00%
2021/05/14	1	1285.00	4	1303.75	1295.00	-3	737	-0.41%
2021/05/13	1	1300.00	1	1320.00	1300.00	0	736	0.00%
2021/05/12	3	1265.00	3	1298.33	1315.00	0	735	0.00%
2021/05/11	2	1375.00	2	1382.50	1360.00	0	733	0.00%
2021/05/10	1	1410.00	1	1420.00	1395.00	0	726	0.00%
2021/05/06	2	1360.00	2	1345.00	1340.00	0	703	0.00%
2021/05/05	2	1305.00	2	1325.00	1270.00	0	699	0.00%
2021/05/04	1	1330.00	1	1360.00	1355.00	0	696	0.00%
2021/04/29	1	1380.00	1	1345.01	1385.00	0	689	0.00%
2021/04/28	1	1290.00	1.1	1230.36	1260.00	-0.1	662	-0.02%
2021/04/20	0	0.00	1	1235.00	1205.00	-1	727	-0.14%
2021/04/14	1	1135.00	1	1140.00	1150.00	0	776	0.00%
2021/04/09	0	0.00	1	1230.00	1210.00	-1	801	-0.12%
2021/04/08	0	1195.00	0	0.00	1195.00	0	791	0.01%
2021/04/06	4	1218.75	2	1210.00	1210.00	2	788	0.25%
2021/03/24	1	1165.00	1	1175.00	1190.00	0	795	0.00%
2021/03/22	1	1215.00	1	1205.00	1215.00	0	845	0.00%
2021/03/17	1	1265.00	26	1218.46	1260.00	-25	868	-2.88%
2021/03/16	0	0.00	41	1190.00	1165.00	-41	866	-4.73%
2021/03/15	1	1180.00	1	1175.00	1180.00	0	869	0.00%
2021/03/12	4	1190.00	0	0.00	1205.00	4	876	0.46%
2021/03/11	3	1195.00	2	1192.50	1190.00	1	882	0.11%
2021/03/09	2	1130.60	2	1147.50	1160.00	0	890	0.00%
2021/03/04	1	1224.98	1	1215.00	1205.00	0	903	0.00%
2021/03/03	1	1255.00	0	0.00	1255.00	1	905	0.11%
2021/02/26	0	1230.00	0	0.00	1185.00	0	923	0.00%
2021/02/25	0	1283.33	0	0.00	1280.00	0	917	0.00%
2021/02/24	0	1285.00	1	1285.00	1255.00	-1	922	-0.11%
2021/02/23	0	1304.33	0	0.00	1315.00	0	920	0.00%
2021/02/22	0	1392.50	0	1410.00	1385.00	0	908	0.00%
2021/02/19	0	1370.00	0	0.00	1385.00	0	908	0.00%
2021/02/05	2	1292.50	1	1300.00	1325.00	1	899	0.11%
2021/02/01	1	1240.00	1	1200.00	1245.00	0	927	0.00%
2021/01/29	1	1230.00	1	1250.00	1210.00	0	948	0.00%
2021/01/28	1	1235.00	1	1250.00	1225.00	0	948	0.00%
2021/01/26	0	0.00	2	1322.50	1300.00	-2	931	-0.21%
2021/01/22	2	1392.50	2	1407.50	1375.00	0	941	0.00%
2021/01/21	2	1352.50	2	1342.50	1370.00	0	942	0.00%
2021/01/20	4	1341.25	4	1307.50	1350.00	0	940	0.00%
2021/01/15	3	1291.67	3	1286.67	1280.00	0	907	0.00%
2021/01/14	1	1285.00	1	1295.00	1265.00	0	896	0.00%
2021/01/13	2	1287.50	3	1276.70	1310.00	-1	899	-0.11%
2021/01/12	1	1254.63	1	1245.00	1250.00	0	880	0.00%
2021/01/11	1	1205.00	87	1216.03	1215.00	-86	873	-9.84%
2021/01/08	2	1245.00	72.1	1238.21	1240.00	-70.1	875	-8.00%
2021/01/07	1	1165.00	1	1175.00	1170.00	0	862	0.00%
2021/01/06	2	1175.00	6	1173.33	1160.00	-4	865	-0.46%
2021/01/05	2	1132.50	0	0.00	1135.00	2	856	0.23%
2021/01/04	1	1095.00	47	1123.62	1155.00	-46	856	-5.37%
2020/12/31	0	0.00	42	1100.83	1110.00	-42	852	-4.92%
2020/12/30	0	0.00	42	1102.02	1115.00	-42	855	-4.91%
2020/12/28	1	1075.00	2	1070.00	1070.00	-1	859	-0.12%
2020/12/25	1	1085.00	4	1080.00	1090.00	-3	860	-0.35%
2020/12/24	0	0.00	2	1085.00	1085.00	-2	867	-0.23%
2020/12/23	0	0.00	22	1087.50	1085.00	-22	877	-2.51%
2020/12/22	2	1100.00	5	1115.00	1095.00	-3	891	-0.34%
2020/12/21	1	1135.00	3	1160.00	1135.00	-2	887	-0.23%
2020/12/18	3	1128.33	3	1138.33	1140.00	0	892	0.00%
2020/12/17	8.1	1172.16	3	1208.33	1125.00	5.1	889	0.57%
2020/12/16	1	1205.00	1	1235.00	1245.00	0	865	0.00%
2020/12/15	9	1132.78	9	1152.22	1145.00	0	857	0.00%
2020/12/14	0	0.00	5	1155.00	1160.00	-5	864	-0.58%
2020/12/11	32	1131.25	2	1132.50	1135.00	30	886	3.38%
2020/12/10	1	1105.00	1	1105.00	1105.00	0	879	0.00%
2020/12/08	1	1090.00	1	1075.00	1090.00	0	884	0.00%
2020/12/07	12	1066.67	1	1040.00	1080.00	11	897	1.23%
2020/12/04	5	1059.00	1	1060.00	1050.00	4	896	0.45%
2020/12/03	1	1065.00	1	1040.00	1065.00	0	893	0.00%
2020/12/02	1	1025.00	9	1030.56	1025.00	-8	899	-0.89%
2020/12/01	0	0.00	6	1023.33	1030.00	-6	896	-0.67%
2020/11/30	1	1035.00	1	1045.00	1035.00	0	898	0.00%
2020/11/26	1	1035.00	1	1055.00	1040.00	0	922	0.00%
2020/11/25	2	1052.50	2.1	1057.56	1045.00	-0.1	915	-0.01%
2020/11/24	1.1	1085.24	1	1100.00	1090.00	0.1	911	0.01%
2020/11/23	1	1120.00	1	1105.00	1125.00	0	910	0.00%
2020/11/19	6	1065.00	1	1055.00	1065.00	5	903	0.55%
2020/11/18	6	1041.67	4	1048.75	1045.00	2	906	0.22%
2020/11/17	2	1052.50	2	1072.50	1050.00	0	901	0.00%
2020/11/16	1	1085.00	1	1075.00	1085.00	0	908	0.00%
2020/11/13	1	1045.00	1	1055.00	1045.00	0	910	0.00%
2020/11/12	1	1060.00	1	1040.00	1060.00	0	926	0.00%
2020/11/11	3	1055.00	3	1051.67	1065.00	0	932	0.00%
2020/11/10	1	1085.49	3	1091.67	1080.00	-2	912	-0.22%
2020/11/09	1	1170.00	2	1172.50	1170.00	-1	909	-0.11%
2020/11/06	1	1135.11	1	1165.00	1135.00	0	927	0.00%
2020/11/04	1	1120.00	1	1080.00	1120.00	0	941	0.00%
2020/11/03	0	0.00	2	1080.00	1075.00	-2	945	-0.21%
2020/11/02	1	1065.00	1	1080.00	1070.00	0	956	0.00%
2020/10/30	4	1076.25	2	1082.50	1090.00	2	959	0.21%
2020/10/29	1	1115.00	1	1125.00	1130.00	0	960	0.00%
2020/10/28	0	0.00	2	1105.00	1130.00	-2	978	-0.20%
2020/10/27	1	1095.00	1	1085.00	1095.00	0	1,006	0.00%
2020/10/26	3	1088.33	3	1115.00	1090.00	0	1,027	0.00%
2020/10/23	5	1104.00	6	1110.00	1100.00	-1	1,046	-0.10%
2020/10/22	5	1096.00	1	1130.00	1095.00	4	1,066	0.38%
2020/10/21	3	1151.67	3	1136.67	1135.00	0	1,066	0.00%
2020/10/20	5	1121.00	5	1120.00	1120.00	0	1,068	0.00%
2020/10/19	2	1127.50	2	1145.00	1125.00	0	1,067	0.00%
2020/10/16	3	1168.33	3	1168.33	1175.00	0	1,062	0.00%
2020/10/15	2	1170.00	2	1152.50	1175.00	0	1,067	0.00%
2020/10/14	1	1120.00	1	1175.00	1120.00	0	1,079	0.00%
2020/10/13	13	1150.39	7	1163.57	1175.00	6	1,080	0.56%
2020/10/12	4	1153.75	6	1145.00	1150.00	-2	1,100	-0.18%
2020/10/08	2	1130.00	3	1126.67	1135.00	-1	1,110	-0.09%
2020/10/07	2	1097.50	1	1095.00	1095.00	1	1,122	0.09%
2020/10/06	6	1104.17	3	1098.33	1120.00	3	1,130	0.27%
2020/10/05	2	1075.00	0	0.00	1080.00	2	1,135	0.18%
2020/09/30	1	1050.00	1	1020.00	1050.00	0	1,150	0.00%
2020/09/29	1	1015.00	1	1030.00	1015.00	0	1,157	0.00%
2020/09/28	2	1005.00	12	1015.00	1010.00	-10	1,170	-0.85%
2020/09/25	1	1035.00	1	1090.00	1025.00	0	1,171	0.00%
2020/09/24	1	1085.00	1	1090.00	1085.00	0	1,168	0.00%
2020/09/23	12	1118.75	2	1100.00	1125.00	10	1,184	0.84%
2020/09/22	1	1075.00	4	1090.00	1075.00	-3	1,182	-0.25%
2020/09/21	1	1100.00	1	1125.00	1100.00	0	1,187	0.00%
2020/09/18	5	1121.00	5	1116.00	1135.00	0	1,198	0.00%
2020/09/17	4	1132.50	1	1160.00	1110.00	3	1,210	0.25%
2020/09/16	1	1155.00	2	1177.50	1180.00	-1	1,203	-0.08%
2020/09/15	1	1105.00	1	1095.00	1105.00	0	1,178	0.00%
2020/09/11	3	1105.00	3	1096.67	1120.00	0	1,218	0.00%
2020/09/10	3	1118.33	2	1127.50	1085.00	1	1,215	0.08%
2020/09/09	1	1065.00	1	1015.00	1065.00	0	1,207	0.00%
2020/09/08	3	1053.33	3	1060.00	1055.00	0	1,219	0.00%
2020/09/07	1	1050.00	27	1027.96	1050.00	-26	1,236	-2.10%
2020/09/04	19	1103.16	4	1102.50	1090.00	15	1,278	1.17%
2020/09/03	2	1197.50	2	1165.00	1160.00	0	1,296	0.00%
2020/09/02	2	1177.50	2	1167.50	1200.00	0	1,300	0.00%
2020/09/01	1	1095.00	1	1065.00	1095.00	0	1,293	0.00%
2020/08/31	1	1040.00	1	1025.00	1040.00	0	1,297	0.00%
2020/08/28	1	1035.00	1	1045.00	1025.00	0	1,323	0.00%
2020/08/21	0	0.00	215	1088.84	1080.00	-215	1,389	-15.47%	大賣/鉅額交易
2020/08/18	1	1135.00	1	1130.00	1135.00	0	1,421	0.00%
2020/08/12	2	1060.00	2	1062.50	1065.00	0	1,409	0.00%
2020/08/11	1	1105.00	1	1120.00	1110.00	0	1,404	0.00%
2020/08/10	3	1125.00	3	1121.67	1145.00	0	1,425	0.00%
2020/08/05	1	1220.00	1	1205.00	1220.00	0	1,410	0.00%
2020/08/03	1	1235.00	1	1230.00	1210.00	0	1,410	0.00%
2020/07/31	0	0.00	6	1255.00	1275.00	-6	1,387	-0.43%
2020/07/30	1	1160.00	1	1115.00	1160.00	0	1,362	0.00%
2020/07/29	1	1080.00	0	0.00	1095.00	1	1,357	0.07%
2020/07/23	0	0.00	6	1093.33	1100.00	-6	1,355	-0.44%
2020/07/21	0	0.00	33	1059.09	1080.00	-33	1,377	-2.40%
2020/07/17	1	1065.00	1	1070.00	1075.00	0	1,373	0.00%
2020/07/16	1	1115.00	32	1102.03	1105.00	-31	1,370	-2.26%
2020/07/14	4	1026.25	1	1040.00	1035.00	3	1,348	0.22%
2020/07/13	1	1045.00	1	1070.00	1050.00	0	1,332	0.00%
2020/07/10	4	1090.00	2	1097.50	1060.00	2	1,327	0.15%
2020/07/09	0	0.00	4	1150.00	1135.00	-4	1,318	-0.30%
2020/07/02	0	0.00	5	1060.00	1095.00	-5	1,295	-0.39%
2020/06/29	6	1015.00	3	1015.00	996.00	3	1,291	0.23%
2020/06/24	2	1032.50	2	1025.00	1035.00	0	1,290	0.00%
2020/06/22	1	998.00	1	992.00	992.00	0	1,275	0.00%
2020/06/18	2	980.50	2	966.50	978.00	0	1,266	0.00%
2020/06/17	7	927.86	1	931.00	927.00	6	1,259	0.48%
2020/06/16	1	943.00	1	933.00	943.00	0	1,269	0.00%
2020/06/15	2	914.00	2	927.50	911.00	0	1,281	0.00%
2020/06/12	2	969.50	2	965.50	945.00	0	1,282	0.00%
2020/06/11	18	963.06	14	955.64	964.00	4	1,289	0.31%
2020/06/10	2	905.00	1	927.00	905.00	1	1,260	0.08%
2020/06/09	6	883.67	2	884.00	896.00	4	1,260	0.32%
2020/06/08	7	882.14	6	881.67	875.00	1	1,261	0.08%
2020/06/05	0	0.00	3	874.00	871.00	-3	1,258	-0.24%
2020/06/04	1	874.00	0	0.00	880.00	1	1,263	0.08%
2020/06/03	1	844.00	1	842.00	844.00	0	1,250	0.00%
2020/06/02	6	847.00	2	855.50	838.00	4	1,278	0.31%
2020/06/01	4	887.50	17	885.24	876.00	-13	1,274	-1.02%
2020/05/28	3	901.00	0	0.00	880.00	3	1,267	0.24%
2020/05/27	1	916.00	1	917.00	916.00	0	1,258	0.00%
2020/05/26	4	945.50	5	939.20	949.00	-1	1,257	-0.08%
2020/05/25	1	890.00	1	882.00	890.00	0	1,241	0.00%
2020/05/22	1	860.00	5	860.80	854.00	-4	1,238	-0.32%
2020/05/21	11	869.27	2	869.50	861.00	9	1,240	0.73%
2020/05/20	2	875.00	7	869.86	878.00	-5	1,247	-0.40%
2020/05/19	3	876.33	2	893.00	876.00	1	1,243	0.08%
2020/05/18	1	867.00	9	876.89	851.00	-8	1,236	-0.65%
2020/05/15	7	874.29	3	868.67	892.00	4	1,237	0.32%
2020/05/12	1	786.00	1	780.00	786.00	0	1,275	0.00%
2020/05/11	1	788.00	1	786.00	800.00	0	1,280	0.00%
2020/05/08	2	776.00	2	777.00	782.00	0	1,278	0.00%
2020/05/07	0	0.00	11	753.82	754.00	-11	1,292	-0.85%
2020/05/06	2	745.50	0	0.00	747.00	2	1,295	0.15%
2020/05/04	1	774.00	14	763.64	766.00	-13	1,280	-1.01%
2020/04/29	2	737.00	0	0.00	728.00	2	1,254	0.16%
2020/04/28	1	719.00	31	712.55	725.00	-30	1,258	-2.38%
2020/04/27	0	0.00	62	722.06	718.00	-62	1,263	-4.91%
2020/04/24	4	723.75	2	735.50	725.00	2	1,264	0.16%
2020/04/21	1	700.00	1	695.00	708.00	0	1,260	0.00%
2020/04/17	8	688.75	5	691.00	692.00	3	1,254	0.24%
2020/04/14	0	0.00	2	679.00	669.00	-2	1,236	-0.16%
2020/04/10	0	0.00	8	661.75	660.00	-8	1,238	-0.65%
2020/04/09	6	662.33	21	667.05	655.00	-15	1,240	-1.21%
2020/04/08	10	683.80	2	675.50	688.00	8	1,231	0.65%
2020/04/07	1	677.00	1	670.00	677.00	0	1,221	0.00%
2020/04/01	1	650.00	1	642.00	650.00	0	1,190	0.00%
2020/03/31	4	644.25	4	659.50	645.00	0	1,184	0.00%
2020/03/30	3	642.00	3	635.67	643.00	0	1,159	0.00%
2020/03/27	2	639.00	2	653.50	630.00	0	1,146	0.00%
2020/03/26	10	625.50	2	619.50	646.00	8	1,127	0.71%
2020/03/25	2	632.50	11	629.27	625.00	-9	1,115	-0.81%
2020/03/24	1	594.00	6	587.00	598.00	-5	1,103	-0.45%
2020/03/23	9	545.00	0	0.00	544.00	9	1,095	0.82%
2020/03/20	13	559.31	5	548.60	564.00	8	1,085	0.74%
2020/03/19	27	537.93	2	561.00	526.00	25	1,065	2.35%
2020/03/18	2	584.00	18	590.89	584.00	-16	1,058	-1.51%
2020/03/17	29	586.93	1	585.00	568.00	28	1,035	2.70%
2020/03/16	7	593.71	2	613.00	585.00	5	1,018	0.49%
2020/03/13	41	566.37	6	582.33	590.00	35	982	3.56%
2020/03/12	16	611.69	1	647.00	601.00	15	956	1.57%
2020/03/11	1	666.00	2	684.00	666.00	-1	928	-0.11%
2020/03/10	31	676.74	1	670.00	687.00	30	914	3.28%
2020/03/09	5	679.20	12	687.67	682.00	-7	894	-0.78%
2020/03/06	2	713.00	2	715.00	715.00	0	874	0.00%
2020/03/05	2	727.00	2	701.50	721.00	0	855	0.00%
2020/03/04	2	665.50	1	681.00	662.00	1	805	0.12%
2020/03/03	1	689.00	13	687.54	689.00	-12	790	-1.52%
2020/03/02	6	665.83	10	662.37	653.00	-4	776	-0.52%
2020/02/27	1	668.00	1	697.00	668.00	0	762	0.00%
2020/02/26	1	701.00	2	722.50	691.00	-1	750	-0.13%
2020/02/25	5	709.40	0	0.00	710.00	5	735	0.68%
2020/02/24	2	717.00	1	720.00	716.00	1	732	0.14%
2020/02/21	1	739.00	7	741.57	735.00	-6	735	-0.82%
2020/02/20	5	754.20	3	760.00	738.00	2	754	0.27%
2020/02/19	4	744.50	2	745.50	750.00	2	751	0.27%
2020/02/18	1	732.00	1	749.00	732.00	0	740	0.00%
2020/02/17	5	739.20	2	741.00	734.00	3	724	0.41%
2020/02/14	3	761.67	3	751.00	770.00	0	707	0.00%
2020/02/13	1	708.00	1	711.00	710.00	0	647	0.00%
2020/02/12	6	695.33	12	694.33	691.00	-6	628	-0.96%
2020/02/11	1	665.00	1	669.00	673.00	0	606	0.00%
2020/02/07	4	664.75	9	667.89	658.00	-5	590	-0.85%
2020/02/06	7	640.71	0	0.00	652.00	7	569	1.23%
2020/02/05	1	621.00	1	640.00	621.00	0	576	0.00%
2020/01/30	2	634.50	23	642.17	628.00	-21	596	-3.52%
2020/01/20	3	673.00	3	665.67	675.00	0	593	0.00%
2020/01/17	16	643.19	3	643.00	639.00	13	581	2.24%
2020/01/16	0	0.00	1	640.00	638.00	-1	577	-0.17%
2020/01/14	2	635.00	1	631.00	631.00	1	551	0.18%
2020/01/13	8	625.38	25	620.96	641.00	-17	545	-3.11%
2020/01/10	5	609.40	3	604.67	610.00	2	539	0.37%
2020/01/08	0	0.00	6	584.67	585.00	-6	533	-1.12%
2020/01/07	1	583.00	1	583.00	583.00	0	537	0.00%
2020/01/06	10	578.80	0	0.00	573.00	10	537	1.86%
2020/01/03	13	599.15	0	0.00	589.00	13	538	2.42%
2020/01/02	11	604.45	0	0.00	604.00	11	538	2.04%
2019/12/31	1	614.00	1	619.00	615.00	0	534	0.00%
2019/12/20	4	602.50	0	0.00	600.00	4	552	0.72%
2019/12/18	0	0.00	5	615.80	615.00	-5	551	-0.91%
2019/12/17	0	0.00	10	611.50	614.00	-10	549	-1.82%
2019/12/13	2	610.50	2	610.50	608.00	0	542	0.00%
2019/12/12	0	0.00	1	591.00	595.00	-1	531	-0.19%
2019/12/11	1	596.00	0	0.00	598.00	1	527	0.19%
2019/12/09	1	584.00	0	0.00	584.00	1	526	0.19%
2019/12/03	2	587.50	0	0.00	592.00	2	529	0.38%
2019/11/29	5	609.00	0	0.00	599.00	5	531	0.94%
2019/11/27	1	608.00	1	612.00	608.00	0	528	0.00%
2019/11/21	8	581.38	0	0.00	580.00	8	520	1.54%
2019/11/20	4	598.25	1	608.00	597.00	3	519	0.58%
2019/11/19	3	617.67	10	626.50	616.00	-7	520	-1.35%
2019/11/18	1	605.00	1	609.00	605.00	0	492	0.00%
2019/11/15	1	589.00	1	593.00	588.00	0	486	0.00%
2019/11/14	3	579.33	0	0.00	580.00	3	501	0.60%
2019/11/13	1	588.00	1	596.00	586.00	0	499	0.00%
2019/11/11	2	581.00	0	0.00	585.00	2	494	0.40%
2019/11/08	5	585.60	0	0.00	585.00	5	490	1.02%
2019/11/07	6	589.67	0	0.00	590.00	6	490	1.22%
2019/11/06	0	0.00	1	595.00	600.00	-1	489	-0.20%
2019/11/04	3	591.00	4	593.50	591.00	-1	484	-0.21%
2019/10/31	1	593.00	8	590.38	589.00	-7	459	-1.52%
2019/10/29	0	0.00	9	598.89	600.00	-9	451	-1.99%
2019/10/25	1	581.00	1	585.84	581.00	0	441	0.00%
2019/10/22	0	0.00	15	553.67	553.00	-15	437	-3.43%
2019/10/18	10	557.70	2	563.50	570.00	8	451	1.77%
2019/10/17	7	550.14	0	0.00	548.00	7	438	1.60%
2019/10/16	0	0.00	1	548.00	543.00	-1	436	-0.23%
2019/10/15	6	538.83	1	540.00	541.00	5	433	1.15%
2019/10/14	1	544.00	0	0.00	545.00	1	433	0.23%
2019/10/09	3	547.33	0	0.00	542.00	3	427	0.70%
2019/10/08	1	558.10	0	0.00	565.00	1	422	0.24%
2019/10/04	1	582.00	13	572.54	582.00	-12	415	-2.89%
2019/09/27	5	540.00	0	0.00	540.00	5	406	1.23%
2019/09/25	7	542.43	0	0.00	541.00	7	406	1.72%
2019/09/18	0	0.00	0	545.00	547.00	0	406	0.00%
2019/09/09	0	541.00	0	0.00	542.00	0	414	0.01%
2019/09/05	1	543.00	1	554.00	543.00	0	413	0.00%
2019/08/30	0	0.00	0.1	544.00	544.00	-0.1	401	-0.02%
2019/08/20	1	558.00	15	554.80	558.00	-14	369	-3.79%
2019/08/19	1	553.00	1	559.00	553.00	0	371	0.00%
2019/08/14	15	528.47	0	0.00	525.00	15	377	3.98%
2019/08/13	4	518.00	0	0.00	519.00	4	385	1.04%
2019/08/12	0	517.00	0	0.00	520.00	0	389	0.01%
2019/08/08	0	519.00	0	0.00	522.00	0	386	0.01%
2019/08/07	3.1	516.64	0	0.00	518.00	3.1	384	0.79%
2019/08/06	7	520.00	0	0.00	521.00	7	386	1.81%
2019/08/02	0	0.00	8	520.00	534.00	-8	378	-2.11%
2019/07/30	15	520.67	0	0.00	513.00	15	374	4.00%
2019/07/26	0	0.00	6	538.67	540.00	-6	387	-1.55%
2019/07/25	0	0.00	6	540.00	546.00	-6	390	-1.54%
2019/07/24	0	0.00	6	543.33	543.00	-6	395	-1.52%
2019/07/23	12	541.83	2	553.00	550.00	10	397	2.52%
2019/07/22	14	538.00	0	0.00	538.00	14	383	3.65%
2019/07/10	0	0.00	5	530.00	532.00	-5	389	-1.29%
2019/07/09	0	0.00	2	530.00	525.00	-2	392	-0.51%
2019/07/08	0	0.00	6	527.50	525.00	-6	395	-1.52%
2019/07/03	1	529.00	0	0.00	525.00	1	419	0.24%
2019/06/17	0	0.00	1	491.00	488.00	-1	443	-0.23%
2019/05/24	1	463.00	0	0.00	471.00	1	551	0.18%
2019/05/23	1	477.00	0	0.00	470.00	1	554	0.18%
2019/05/21	1	490.50	0	0.00	492.00	1	561	0.18%
2019/05/20	5	498.00	0	0.00	500.00	5	565	0.88%
2019/05/13	2	512.00	0	0.00	508.00	2	664	0.30%
2019/05/10	8	526.00	0	0.00	520.00	8	677	1.18%
2019/05/08	1	534.00	0	0.00	544.00	1	681	0.15%
2019/05/03	0	0.00	1	549.00	551.00	-1	714	-0.14%
2019/05/02	1	538.00	20	526.95	540.00	-19	697	-2.73%
2019/04/30	0	0.00	0	528.00	523.00	0	690	0.00%
2019/04/29	0	0.00	1	531.94	528.00	-1	680	-0.15%
2019/04/26	0	0.00	4	533.75	535.00	-4	674	-0.59%
2019/04/25	0	0.00	16	533.44	536.00	-16	676	-2.36%
2019/04/24	21	538.62	0	0.00	538.00	21	681	3.08%
2019/04/17	0	0.00	5	527.00	534.00	-5	702	-0.71%
2019/04/16	0	0.00	14	519.71	520.00	-14	701	-2.00%
2019/04/15	19	524.79	0	0.00	521.00	19	705	2.69%
2019/04/11	0	546.00	17	545.24	550.00	-17	698	-2.43%
2019/04/09	0	0.00	5	548.00	544.00	-5	704	-0.71%
2019/04/08	17	526.71	0	0.00	535.00	17	693	2.45%
2019/03/29	5	517.00	0	0.00	517.00	5	672	0.74%
2019/03/28	0	0.00	1	525.00	525.00	-1	669	-0.15%
2019/03/04	1	548.00	13	546.31	549.00	-12	666	-1.80%
2019/02/27	10	535.70	0	0.00	545.00	10	648	1.54%
2019/02/20	1	536.00	1	550.00	539.00	0	649	0.00%
2019/02/19	1	534.00	1	546.00	540.00	0	652	0.00%
2019/02/18	1	542.00	1	552.00	540.00	0	652	0.00%
2019/02/15	332	554.11	5	542.00	543.00	327	647	50.53%	大買/鉅額交易
2019/02/14	1	521.00	1	531.00	523.00	0	616	0.00%
2019/02/13	1	531.00	3	530.00	531.00	-2	609	-0.33%
2019/02/12	1	509.00	1	513.00	510.00	0	582	0.00%
2019/02/11	7	514.71	2	519.00	508.00	5	584	0.86%
2019/01/29	0	0.00	1	478.00	489.00	-1	593	-0.17%
2019/01/25	4	484.38	5	515.40	480.00	-1	626	-0.16%
2019/01/16	1	494.00	1	494.00	494.00	0	658	0.00%
2019/01/15	1	495.00	1	479.50	495.00	0	653	0.00%
2019/01/14	1	475.00	1	477.00	475.00	0	650	0.00%
2019/01/11	1	475.00	1	482.50	475.00	0	652	0.00%
2019/01/10	1	486.00	5	480.40	486.00	-4	651	-0.61%
2019/01/09	4	472.00	21	472.07	474.00	-17	655	-2.59%
2019/01/08	2	452.75	0	0.00	457.00	2	660	0.30%
2019/01/07	9	456.83	0	0.00	454.00	9	667	1.35%
2019/01/03	1	437.50	0	0.00	442.00	1	703	0.14%
2019/01/02	0	0.00	8	446.50	453.00	-8	721	-1.11%
2018/12/25	9	425.11	14	422.14	429.00	-5	733	-0.68%
2018/12/21	2	439.75	0	0.00	447.50	2	756	0.26%
2018/12/18	1	452.50	1	456.00	445.50	0	767	0.00%
2018/12/04	2	479.50	1	510.00	465.00	1	757	0.13%
2018/12/03	0	0.00	5	490.00	498.00	-5	752	-0.66%
2018/11/30	0	0.00	1	460.00	457.50	-1	739	-0.14%
2018/11/29	6	464.75	0	0.00	464.00	6	733	0.82%
2018/11/28	0	0.00	11	449.27	457.00	-11	727	-1.51%
2018/11/27	0	0.00	4	437.50	433.00	-4	721	-0.55%
2018/11/26	0	0.00	2	421.50	421.00	-2	715	-0.28%
2018/11/22	5	421.30	0	0.00	420.00	5	710	0.70%
2018/11/21	0	0.00	5	420.00	427.00	-5	703	-0.71%
2018/11/20	13	402.27	0	0.00	404.00	13	692	1.88%
2018/11/19	0	0.00	211	399.41	409.00	-211	691	-30.50%	大賣/鉅額交易
2018/11/16	11	408.09	2	415.25	402.50	9	677	1.33%
2018/11/15	0	0.00	1	404.00	412.00	-1	666	-0.15%
2018/11/14	3	419.33	0	0.00	418.00	3	665	0.45%
2018/11/13	4	408.38	1	414.00	412.00	3	660	0.45%
2018/11/12	2	441.50	0	0.00	443.00	2	644	0.31%
2018/11/08	2	459.75	0	0.00	463.00	2	645	0.31%
2018/11/05	0	0.00	1	469.00	449.00	-1	617	-0.16%
2018/11/02	84	459.98	7	455.79	463.50	77	614	12.54%
2018/11/01	1	433.50	1	431.50	438.00	0	582	0.00%
2018/10/31	1	415.00	0	0.00	410.00	1	565	0.18%
2018/10/25	0	0.00	1	405.00	388.00	-1	557	-0.18%
2018/10/24	1	417.00	0	0.00	415.00	1	545	0.18%
2018/10/17	1	420.00	0	0.00	408.50	1	552	0.18%
2018/10/12	0	0.00	20	386.13	403.00	-20	547	-3.66%
2018/10/11	0	0.00	9	366.28	370.00	-9	532	-1.69%
2018/10/09	4	406.00	0	0.00	406.00	4	515	0.78%
2018/10/08	15	450.80	0	0.00	451.00	15	493	3.04%
2018/10/05	10	447.60	0	0.00	438.00	10	483	2.07%
2018/09/28	0	0.00	7	462.50	465.00	-7	478	-1.46%
2018/09/21	0	0.00	4	434.50	432.50	-4	466	-0.86%
2018/09/18	4	448.75	0	0.00	451.00	4	488	0.82%
2018/09/14	1	445.00	0	0.00	454.00	1	494	0.20%
2018/09/11	4	465.00	0	0.00	458.00	4	515	0.78%
2018/09/06	3	461.50	0	0.00	462.50	3	537	0.56%
2018/09/04	0	0.00	10	467.55	473.50	-10	576	-1.73%
2018/08/23	20	450.18	0	0.00	453.50	20	610	3.28%
2018/08/22	0	0.00	13	432.62	430.00	-13	605	-2.15%
2018/08/16	0	0.00	4	460.00	456.00	-4	593	-0.67%
2018/08/14	1	482.00	0	0.00	483.50	1	598	0.17%
2018/08/13	3	478.00	0	0.00	488.00	3	604	0.50%
2018/08/10	2	490.00	0	0.00	488.50	2	610	0.33%
2018/08/09	3	484.00	0	0.00	499.00	3	624	0.48%
2018/08/08	0	0.00	2	509.00	496.00	-2	621	-0.32%
2018/08/03	0	0.00	17	474.74	495.00	-17	624	-2.72%
2018/07/26	0	0.00	1	479.00	475.50	-1	689	-0.15%
2018/07/23	0	0.00	10	453.30	457.00	-10	716	-1.40%
2018/07/20	0	0.00	1	477.00	475.00	-1	729	-0.14%
2018/07/19	13	474.81	0	0.00	472.00	13	728	1.78%
2018/07/18	6	506.67	2	509.00	504.00	4	717	0.56%
2018/07/16	1	481.00	0	0.00	481.00	1	751	0.13%
2018/07/13	1	493.50	0	0.00	493.50	1	760	0.13%
2018/07/12	1	475.00	0	0.00	488.50	1	777	0.13%
2018/07/11	4	480.13	0	0.00	477.50	4	790	0.51%
2018/07/09	11	471.55	8	468.25	475.00	3	794	0.38%
2018/07/06	5	478.30	0	0.00	479.00	5	792	0.63%
2018/07/05	2	505.50	0	0.00	495.00	2	785	0.25%
2018/07/04	1	508.00	0	0.00	508.00	1	791	0.13%
2018/06/28	2	503.50	0	0.00	494.00	2	778	0.26%
2018/06/27	9	512.89	0	0.00	508.00	9	773	1.16%
2018/06/22	10	525.90	0	0.00	525.00	10	759	1.32%
2018/06/21	7	534.14	0	0.00	524.00	7	756	0.93%
2018/06/14	0	0.00	10	540.00	532.00	-10	732	-1.36%
2018/06/12	10	501.50	1	502.00	502.00	9	689	1.30%
2018/06/07	0	0.00	5	503.00	496.00	-5	716	-0.70%
2018/06/06	2	514.00	8	512.00	506.00	-6	722	-0.83%
2018/06/04	0	0.00	5	501.00	510.00	-5	742	-0.67%
2018/05/30	0	0.00	5	478.10	479.00	-5	750	-0.67%
2018/05/28	5	489.10	0	0.00	489.50	5	768	0.65%
2018/05/24	0	0.00	4	469.00	475.00	-4	773	-0.52%
2018/05/23	7	471.86	0	0.00	473.00	7	773	0.90%
2018/05/22	0	0.00	11	477.23	475.00	-11	767	-1.43%
2018/05/21	3	466.33	0	0.00	466.00	3	770	0.39%
2018/05/18	1	467.00	1	470.50	471.00	0	771	0.00%
2018/05/17	0	0.00	3	472.17	473.00	-3	788	-0.38%
2018/05/15	3	449.33	0	0.00	447.00	3	785	0.38%
2018/05/14	9	460.11	5	464.50	458.50	4	809	0.49%
2018/05/10	1	447.00	0	0.00	447.50	1	801	0.12%
2018/05/09	8	453.94	0	0.00	449.50	8	804	0.99%
2018/05/08	9	437.56	0	0.00	430.50	9	776	1.16%
2018/05/04	1	450.50	0	0.00	447.00	1	768	0.13%
2018/05/02	0	0.00	4	467.00	468.00	-4	787	-0.51%
2018/04/27	0	0.00	6	447.58	461.00	-6	796	-0.75%
2018/04/26	0	0.00	4	462.75	437.00	-4	774	-0.52%
2018/04/25	4	463.50	0	0.00	466.00	4	760	0.53%
2018/04/24	5	469.40	0	0.00	470.00	5	764	0.65%
2018/04/23	0	0.00	26	462.25	468.00	-26	755	-3.44%
2018/04/20	5	459.50	0	0.00	460.00	5	741	0.67%
2018/04/18	0	0.00	1	493.00	496.00	-1	724	-0.14%
2018/04/17	2	517.00	1	512.00	505.00	1	710	0.14%
2018/04/16	1	537.00	0	0.00	538.00	1	707	0.14%
2018/04/12	0	0.00	1	535.00	535.00	-1	707	-0.14%
2018/04/11	0	0.00	1	537.00	535.00	-1	709	-0.14%
2018/04/09	1	550.00	0	0.00	550.00	1	739	0.14%
2018/04/03	4	560.25	0	0.00	551.00	4	751	0.53%
2018/04/02	3	573.00	0	569.00	567.00	3	754	0.39%
2018/03/23	9	564.56	0	0.00	568.00	9	774	1.16%
2018/03/21	0	0.00	1	592.00	591.00	-1	777	-0.13%
2018/03/16	2	593.00	1	597.00	594.00	1	807	0.12%
2018/03/15	10	601.00	0	0.00	600.00	10	843	1.19%
2018/03/07	0	0.00	5	546.00	541.00	-5	847	-0.59%
2018/03/02	5	519.00	0	0.00	511.00	5	853	0.59%
2018/02/12	0	0.00	2	543.00	537.00	-2	869	-0.23%
2018/02/09	1	499.00	4	483.00	527.00	-3	894	-0.34%
2018/02/08	1	538.00	0	0.00	535.00	1	872	0.11%
2018/02/07	4	553.00	0	0.00	552.00	4	878	0.46%
2018/02/06	0	0.00	2	540.00	526.00	-2	885	-0.23%
2018/02/05	2	577.00	1	580.00	584.00	1	871	0.11%
2018/01/26	1	592.00	0	0.00	591.00	1	1,011	0.10%
2018/01/25	0	0.00	6	598.00	581.00	-6	1,010	-0.59%
2018/01/24	6	583.67	4	581.50	585.00	2	1,029	0.19%
2018/01/22	4	588.00	0	0.00	584.00	4	1,019	0.39%
2018/01/18	0	0.00	2	588.00	580.00	-2	1,032	-0.19%
2018/01/16	2	579.00	0	0.00	577.00	2	1,061	0.19%
2018/01/15	0	0.00	4	592.25	592.00	-4	1,056	-0.38%
2018/01/11	1	572.00	0	0.00	574.00	1	1,058	0.09%
2018/01/10	1	574.00	0	0.00	568.00	1	1,076	0.09%
2018/01/08	2	596.00	0	0.00	591.00	2	1,081	0.18%