智崴 (5263)-統一券商分點個股進出

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

智崴

(5263)

可現股當沖

股價
151.0
漲跌
▼8.0
漲幅
-5.03%
成交量
747張
產業
上櫃文化創意指數▲0.24%
125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

智崴 (5263)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/12/13	42	152.32	119	153.05	151.00	-77	939	-8.19%	大賣/
2024/12/12	0	0.00	1	161.00	159.00	-1	933	-0.11%
2024/12/11	1	163.00	53	161.02	159.50	-52	939	-5.54%
2024/12/10	1	159.00	0	0.00	160.00	1	943	0.11%
2024/12/09	2	161.50	3	161.17	161.00	-1	955	-0.10%
2024/12/06	30	161.68	0	0.00	162.00	30	964	3.11%
2024/12/05	22	163.45	1	163.50	163.50	21	980	2.14%
2024/12/04	0	0.00	1	163.50	164.50	-1	991	-0.10%
2024/12/03	1	162.00	11.4	163.12	162.00	-10.4	1,005	-1.03%
2024/12/02	0.4	160.50	2	160.25	161.00	-1.6	1,009	-0.16%
2024/11/29	14	159.36	30	158.30	159.00	-16	1,028	-1.56%
2024/11/28	2	160.75	2	161.50	160.50	0	1,024	0.00%
2024/11/27	1	167.00	11	166.55	164.50	-10	1,048	-0.95%
2024/11/26	3.3	163.88	9	164.94	164.50	-5.7	1,059	-0.54%
2024/11/22	2	157.50	2	156.50	157.50	0	1,190	0.00%
2024/11/18	1	150.50	18	154.64	151.00	-17	1,345	-1.26%
2024/11/15	3	158.67	4	159.13	160.00	-1	1,361	-0.07%
2024/11/14	35	160.21	188	161.01	155.50	-153	1,387	-11.02%	大賣/鉅額交易
2024/11/13	11	173.23	2	177.00	172.50	9	1,386	0.65%
2024/11/12	5	177.70	0	0.00	177.50	5	1,429	0.35%
2024/11/11	3	178.00	32	179.22	178.00	-29	1,467	-1.98%
2024/11/08	3	173.68	0	0.00	174.00	3	1,509	0.20%
2024/11/07	3	178.83	12	178.04	178.00	-9	1,538	-0.59%
2024/11/06	1	174.00	1	174.50	173.50	0	1,537	0.00%
2024/11/05	0	0.00	10	174.00	174.00	-10	1,556	-0.64%
2024/11/04	0	0.00	5	176.00	175.00	-5	1,605	-0.31%
2024/11/01	0	0.00	16	175.88	177.00	-16	1,637	-0.98%
2024/10/30	2	179.50	0	0.00	179.50	2	1,663	0.12%
2024/10/29	33	183.85	0	185.07	181.00	33	1,688	1.95%
2024/10/28	3	184.84	35	185.01	186.50	-32	1,683	-1.90%
2024/10/25	46	193.11	41	191.66	187.50	5	1,691	0.30%
2024/10/24	37	191.97	15	191.97	192.00	22	1,619	1.36%
2024/10/23	4	189.38	5.1	190.91	191.50	-1.1	1,608	-0.07%
2024/10/22	3.1	194.23	5.4	196.57	193.50	-2.3	1,613	-0.14%
2024/10/21	3.4	192.82	17	191.82	193.50	-13.6	1,632	-0.83%
2024/10/18	2	188.01	2	191.00	191.00	0	1,674	0.00%
2024/10/17	18	191.25	27	190.50	192.00	-9	1,736	-0.52%
2024/10/16	5	187.80	9	184.44	186.50	-4	1,802	-0.22%
2024/10/15	11	185.91	39	183.18	184.00	-28	1,828	-1.53%
2024/10/14	5	175.50	6	176.00	177.50	-1	1,812	-0.06%
2024/10/11	2	173.75	21	176.88	176.00	-19	1,815	-1.05%
2024/10/09	4	173.00	0	0.00	174.50	4	1,805	0.22%
2024/10/08	1	173.50	3	171.54	174.50	-2	1,806	-0.11%
2024/10/07	8	177.00	31	176.39	176.50	-23	1,817	-1.26%
2024/10/04	81	175.29	29.2	175.08	174.00	51.8	1,819	2.85%
2024/10/01	6	181.67	14	182.43	183.50	-8	1,802	-0.44%
2024/09/30	31.1	185.49	65	186.26	183.50	-33.9	1,802	-1.88%
2024/09/27	19	182.11	34.1	184.24	180.00	-15.1	1,800	-0.84%
2024/09/26	11	184.41	3	188.17	185.50	8	1,786	0.45%
2024/09/25	30	188.38	78	188.96	188.00	-48	1,791	-2.68%
2024/09/24	4	186.88	4.2	187.43	187.00	-0.2	1,783	-0.01%
2024/09/23	60.2	186.49	96.1	190.05	186.00	-35.9	1,783	-2.01%
2024/09/20	82.1	188.67	167	186.43	189.00	-84.9	1,775	-4.78%	大賣/
2024/09/19	101	187.32	49	186.86	184.00	52	1,783	2.92%	大買/
2024/09/18	94.2	182.94	114	179.98	182.50	-19.8	1,819	-1.09%	大賣/
2024/09/16	36	174.03	77	177.51	175.00	-41	1,812	-2.26%
2024/09/13	0	0.00	10.1	171.05	170.50	-10.1	1,814	-0.56%
2024/09/12	28.1	171.89	27	173.48	171.50	1.1	1,840	0.06%
2024/09/11	0	0.00	42.1	170.45	170.00	-42.1	1,880	-2.24%
2024/09/10	47.1	169.40	44	175.99	168.50	3.1	1,892	0.16%
2024/09/09	22	173.50	65	173.46	173.50	-43	1,903	-2.26%
2024/09/06	4.1	168.50	3	174.33	169.00	1	1,942	0.05%
2024/09/05	65	175.24	30	176.08	174.00	35	1,953	1.79%
2024/09/04	0	172.50	160	170.66	171.00	-160	2,004	-7.98%	大賣/鉅額交易
2024/09/03	6	176.75	1.2	177.45	176.50	4.8	2,042	0.24%
2024/09/02	78.2	179.57	69	179.49	179.00	9.2	2,042	0.45%
2024/08/30	14	176.29	2	179.75	176.50	12	2,025	0.59%
2024/08/29	8.1	179.88	77	178.79	180.00	-69	2,021	-3.41%
2024/08/28	40	184.08	24	190.52	184.50	16	2,019	0.79%
2024/08/27	44	187.84	112	189.96	188.00	-68	2,000	-3.40%	大賣/
2024/08/26	20.3	188.60	17.1	184.86	182.00	3.2	1,950	0.16%
2024/08/23	87.1	197.41	168	198.14	202.00	-80.9	1,856	-4.36%	大賣/
2024/08/22	24	187.33	11	189.50	190.00	13	1,808	0.72%
2024/08/21	219	191.43	311	196.02	191.50	-92	1,793	-5.13%	大買/大賣/
2024/08/20	5	199.80	7	199.00	197.50	-2	1,714	-0.12%
2024/08/19	126	196.45	24	196.50	197.50	102	1,694	6.02%	大買/鉅額交易
2024/08/16	9	201.33	23	200.70	201.00	-14	1,661	-0.84%
2024/08/15	65	198.62	47	198.31	196.00	18	1,617	1.11%
2024/08/14	47	191.45	18	191.28	189.50	29	1,560	1.86%
2024/08/13	14	191.50	8	190.81	195.00	6	1,506	0.40%
2024/08/12	14	187.29	395	185.21	186.50	-381	1,456	-26.16%	大賣/鉅額交易
2024/08/09	80	177.03	5	175.20	178.50	75	1,395	5.37%
2024/08/08	1	164.00	2	163.75	164.00	-1	1,355	-0.07%
2024/08/07	4	162.63	21	164.55	167.00	-17	1,350	-1.26%
2024/08/06	20	154.10	12	152.75	160.00	8	1,326	0.60%
2024/08/05	14	168.18	26.4	166.01	164.00	-12.4	1,274	-0.97%
2024/08/02	29	187.53	12.1	180.17	182.00	17	1,236	1.37%
2024/08/01	68.1	181.11	9	184.00	187.50	59.1	1,210	4.88%
2024/07/31	13	174.54	1	172.00	174.00	12	1,177	1.02%
2024/07/30	6.1	172.32	13	174.23	175.50	-6.9	1,170	-0.59%
2024/07/29	6	169.33	0.1	168.00	168.00	5.9	1,160	0.51%
2024/07/26	0.1	175.00	7	173.29	174.00	-6.9	1,154	-0.60%
2024/07/23	13	179.19	11	178.64	177.50	2	1,149	0.17%
2024/07/22	42.2	171.52	0	0.00	174.50	42.2	1,134	3.72%
2024/07/19	36	193.06	21.1	190.93	181.00	14.9	1,098	1.36%
2024/07/18	28	192.48	24	197.04	193.50	4	1,040	0.38%
2024/07/17	256	186.01	34	188.28	187.50	222	966	22.97%	大買/鉅額交易
2024/07/16	52.1	169.41	52	173.20	179.00	0.1	870	0.01%
2024/07/15	0	0.00	10	162.50	163.00	-10	833	-1.20%
2024/07/11	15	161.00	2	161.25	160.50	13	818	1.59%
2024/07/10	6.1	162.35	5	162.00	162.50	1.1	815	0.13%
2024/07/09	13	159.15	25	157.70	159.00	-12	811	-1.48%
2024/07/08	6.1	160.73	0	0.00	160.00	6.1	796	0.76%
2024/07/05	2	159.25	3	162.00	162.50	-1	790	-0.13%
2024/07/04	9	160.33	2	160.00	161.50	7	785	0.89%
2024/07/03	8	161.00	44	162.93	160.00	-36	779	-4.62%
2024/07/02	24	159.25	0	0.00	160.00	24	765	3.14%
2024/07/01	9	157.56	250.2	157.73	157.00	-241.2	758	-31.80%	大賣/鉅額交易
2024/06/27	5	164.00	0	0.00	161.00	5	733	0.68%
2024/06/26	2	161.50	4	160.00	161.00	-2	724	-0.28%
2024/06/25	31	156.71	22	160.16	159.50	9	711	1.26%
2024/06/24	58	170.49	69	170.89	165.50	-11	672	-1.64%
2024/06/21	1	164.00	8	164.38	168.00	-7	600	-1.17%
2024/06/20	60.1	164.05	143	162.98	167.00	-83	579	-14.31%	大賣/
2024/06/19	152	160.36	194	162.39	161.00	-42	559	-7.51%	大買/大賣/
2024/06/18	255	168.59	2	170.75	166.50	253	535	47.26%	大買/鉅額交易
2024/06/17	6	160.75	11	160.82	161.50	-5	490	-1.02%
2024/06/14	13.2	161.69	20	163.50	161.00	-6.8	472	-1.44%
2024/06/13	202	159.52	11	162.82	164.00	191	449	42.52%	大買/鉅額交易
2024/06/12	0	0.00	60	151.74	154.00	-60	401	-14.95%
2024/06/11	18	148.11	25.7	147.82	151.00	-7.7	373	-2.06%
2024/06/07	58.7	143.35	2	140.75	145.00	56.7	309	18.30%
2024/06/05	10	131.75	0	0.00	131.50	10	247	4.05%
2024/06/04	8	131.00	0	0.00	132.00	8	247	3.24%
2024/06/03	23.3	130.52	68	128.77	134.00	-44.7	242	-18.48%
2024/05/31	21	127.93	50	125.50	126.00	-29	216	-13.37%
2024/05/30	4	125.50	0	0.00	125.50	4	209	1.90%
2024/05/28	9	125.39	10	124.25	125.50	-1	216	-0.46%
2024/05/27	0	123.50	25	123.60	123.50	-25	213	-11.70%
2024/05/24	4	121.88	0	0.00	122.00	4	220	1.81%
2024/05/22	0	0.00	3	122.50	123.50	-3	267	-1.12%
2024/05/21	6	121.75	100	122.00	123.50	-94	272	-34.47%
2024/05/20	1	122.50	0	0.00	123.00	1	280	0.36%
2024/05/17	0	0.00	5	124.50	123.50	-5	281	-1.78%
2024/05/16	6	122.67	0	0.00	123.50	6	280	2.14%
2024/05/15	0	0.00	4	124.00	123.00	-4	280	-1.42%
2024/05/14	12	120.50	10	121.50	123.50	2	280	0.71%
2024/05/13	3	120.00	0	119.50	120.00	3	278	1.07%
2024/05/10	2	120.00	0	0.00	121.50	2	277	0.72%
2024/05/09	4	122.13	0	0.00	121.50	4	276	1.45%
2024/05/08	2	121.50	0	0.00	122.00	2	280	0.72%
2024/05/07	28	121.64	0	0.00	122.00	28	279	10.00%
2024/05/06	40.1	124.51	0	0.00	124.50	40.1	271	14.74%
2024/05/03	20	126.88	5	127.00	126.50	15	267	5.61%
2024/05/02	110	127.09	0	0.00	127.50	110	264	41.60%	大買/鉅額交易
2024/04/30	29	126.78	0	0.00	126.00	29	255	11.33%
2024/04/29	0	0.00	0	123.00	126.00	0	246	0.00%
2024/04/26	66	121.30	26	122.58	123.50	40	240	16.64%
2024/04/25	11	119.77	0	0.00	120.00	11	234	4.70%
2024/04/24	8	120.50	0	0.00	121.00	8	231	3.46%
2024/04/22	2	114.25	0	0.00	115.00	2	224	0.89%
2024/04/19	1	112.00	0	0.00	113.00	1	222	0.45%
2024/04/16	1	113.50	0	0.00	113.00	1	224	0.45%
2024/04/15	0	115.00	0	115.00	114.00	0	226	0.00%
2024/04/12	3	117.00	0	0.00	116.00	3	226	1.33%
2024/04/10	2	119.00	0	0.00	118.00	2	221	0.90%
2024/04/09	3	115.67	0	0.00	114.50	3	218	1.37%
2024/04/08	1	116.00	0	0.00	116.00	1	218	0.46%
2024/04/03	0	114.50	3	113.50	113.00	-3	223	-1.34%
2024/03/29	2	114.00	0	116.00	113.50	2	224	0.89%
2024/03/28	8	115.00	0	115.10	115.00	8	224	3.56%
2024/03/27	0	0.00	0	115.00	115.50	0	224	0.00%
2024/03/26	4	115.00	0	0.00	115.00	4	225	1.78%
2024/03/25	0	117.71	0	0.00	117.00	0	224	0.00%
2024/03/21	3	118.00	1	116.50	116.50	2	224	0.89%
2024/03/20	1	115.00	1	114.00	114.00	0	217	0.00%
2024/03/19	2	113.50	3	113.83	112.50	-1	217	-0.46%
2024/03/18	0	114.00	2	113.00	112.50	-2	215	-0.93%
2024/03/15	1	115.00	0	0.00	114.00	1	212	0.47%
2024/03/14	0	0.00	1	117.00	115.00	-1	213	-0.47%
2024/03/12	0	117.00	0	0.00	116.00	0	214	0.00%
2024/03/11	1	118.00	0	0.00	116.50	1	214	0.47%
2024/03/08	1	118.00	20	117.00	115.50	-19	214	-8.85%
2024/03/07	0	121.00	10	120.50	117.00	-10	214	-4.65%
2024/03/06	2	123.50	10	124.25	122.00	-8	207	-3.86%
2024/03/05	1	125.00	5	125.00	125.00	-4	202	-1.97%
2024/03/04	43	126.07	0	0.00	126.50	43	201	21.32%
2024/02/29	2	128.75	0	0.00	128.00	2	194	1.03%
2024/02/27	0	0.00	15	127.33	128.50	-15	195	-7.65%
2024/02/26	18	130.00	52	129.10	130.00	-34	189	-17.96%
2024/02/23	38	131.49	6	123.17	131.00	32	179	17.86%
2024/02/22	0	0.00	1	122.00	120.00	-1	144	-0.69%
2024/02/21	19	119.13	0	0.00	122.00	19	139	13.60%
2024/02/20	0	116.00	0	0.00	113.50	0	128	0.00%
2024/02/05	0	113.00	0	0.00	112.00	0	122	0.00%
2024/01/25	0	0.00	1	113.00	112.00	-1	116	-0.86%
2024/01/24	0	115.00	0	0.00	113.50	0	115	0.01%
2024/01/23	0	115.50	0	0.00	114.50	0	116	0.00%
2024/01/12	0	113.00	0	0.00	112.50	0	132	0.00%
2024/01/11	0	0.00	5	113.30	112.50	-5	132	-3.77%
2024/01/10	5	110.50	1	112.50	111.50	4	134	2.98%
2024/01/09	5	110.60	4	113.00	113.00	1	133	0.75%
2024/01/03	0	0.00	1	115.50	114.50	-1	133	-0.75%
2023/12/28	1	114.50	0	0.00	114.50	1	130	0.77%
2023/12/27	1	116.00	0	0.00	116.00	1	129	0.77%
2023/12/25	0	117.00	0	0.00	115.00	0	129	0.00%
2023/12/20	1	118.00	0	0.00	118.00	1	127	0.78%
2023/12/19	14	118.50	1	117.50	119.00	13	127	10.23%
2023/12/18	0	121.00	1	119.00	119.00	-1	127	-0.79%
2023/12/13	6	121.00	0	0.00	121.00	6	133	4.49%
2023/12/12	0	122.00	0	0.00	121.50	0	138	0.00%
2023/12/11	5	122.00	0	0.00	122.00	5	141	3.54%
2023/12/08	3	123.00	0	0.00	123.00	3	139	2.15%
2023/12/07	11	122.73	1	122.50	123.00	10	137	7.26%
2023/12/06	9	125.56	0	0.00	125.50	9	137	6.55%
2023/12/05	14	126.89	0	0.00	127.00	14	137	10.16%
2023/12/04	0	127.25	0	0.00	128.00	0	137	0.00%
2023/12/01	5	125.50	23	124.30	125.00	-18	132	-13.58%
2023/11/29	13	123.69	25	124.14	124.00	-12	131	-9.10%
2023/11/28	0	122.50	0	0.00	124.50	0	131	0.00%
2023/11/24	44	125.01	0	0.00	125.50	44	130	33.72%
2023/11/15	5	115.50	0	0.00	115.50	5	124	4.03%
2023/11/14	13	116.46	0	0.00	115.50	13	125	10.39%
2023/11/10	9	117.17	1	116.50	117.50	8	125	6.40%
2023/11/08	7	118.00	0	0.00	118.00	7	129	5.39%
2023/11/07	1	119.00	0	0.00	119.00	1	135	0.74%
2023/11/02	0	0.00	1	114.50	116.00	-1	143	-0.70%
2023/11/01	0	0.00	14	113.54	115.00	-14	143	-9.76%
2023/10/31	0	0.00	1	113.50	114.00	-1	143	-0.70%
2023/10/27	10	117.00	1	116.00	115.00	9	144	6.23%
2023/10/25	14	110.93	1	114.00	115.50	13	142	9.12%
2023/10/16	40	111.00	1	111.00	111.00	39	157	24.80%
2023/10/13	21	111.83	0	0.00	112.00	21	159	13.16%
2023/10/12	0	0.00	1	111.00	112.00	-1	160	-0.62%
2023/10/11	1	112.50	1	111.50	113.00	0	161	0.00%
2023/10/05	0	0.00	1	112.00	112.50	-1	164	-0.61%
2023/10/04	0	0.00	1	112.50	112.00	-1	165	-0.60%
2023/10/02	0	0.00	1	114.00	114.50	-1	171	-0.58%
2023/09/26	0	0.00	4	115.13	115.00	-4	191	-2.09%
2023/09/25	1	116.50	0	0.00	117.00	1	204	0.49%
2023/09/21	0	118.50	0	0.00	116.00	0	216	0.01%
2023/09/20	10	117.00	0	0.00	117.00	10	216	4.61%
2023/09/18	1	123.00	1	123.50	121.50	0	218	0.00%
2023/09/14	47	121.52	0	0.00	122.50	47	213	22.02%
2023/09/13	14	119.50	0	0.00	119.50	14	225	6.20%
2023/09/11	46	117.86	1	118.50	118.50	45	244	18.40%
2023/09/08	20	119.25	5	120.00	120.00	15	246	6.09%
2023/09/07	2	117.25	0	0.00	116.50	2	247	0.81%
2023/08/31	0	0.00	1	114.00	114.00	-1	272	-0.37%
2023/08/30	1	113.00	0	0.00	112.50	1	275	0.36%
2023/08/28	5	113.50	0	0.00	113.00	5	275	1.81%
2023/08/24	0	0.00	1	113.00	114.00	-1	277	-0.36%
2023/08/23	15	115.00	15	116.33	115.50	0	280	0.00%
2023/08/22	0	0.00	1	113.50	113.50	-1	282	-0.35%
2023/08/17	0	116.50	0	0.00	115.50	0	287	0.00%
2023/08/14	0	0.00	23	111.78	114.00	-23	291	-7.88%
2023/08/11	0	0.00	0.1	114.00	113.00	-0.1	290	-0.02%
2023/08/10	1	116.00	2	115.75	116.50	-1	290	-0.34%
2023/08/09	0	0.00	2	122.00	121.50	-2	289	-0.69%
2023/08/08	2	125.50	2	123.50	123.00	0	289	0.00%
2023/08/07	1	124.50	0	0.00	124.00	1	293	0.34%
2023/08/02	0	125.38	0	0.00	122.50	0	298	0.00%
2023/07/28	1	126.50	0	0.00	125.50	1	296	0.34%
2023/07/25	0	0.00	4	128.00	128.00	-4	298	-1.34%
2023/07/24	2	125.00	0	0.00	124.50	2	298	0.67%
2023/07/21	2	128.00	1	131.50	127.00	1	304	0.33%
2023/07/18	1	122.00	0	0.00	122.00	1	299	0.33%
2023/07/17	1	124.50	0	0.00	125.00	1	304	0.33%
2023/07/14	18	126.25	18	127.69	126.50	0	304	0.00%
2023/07/13	0	0.00	3	125.00	124.00	-3	304	-0.98%
2023/07/12	1	129.00	0	0.00	126.50	1	303	0.33%
2023/07/11	0	0.00	1	130.50	126.50	-1	308	-0.32%
2023/07/10	1	129.00	1	127.50	128.00	0	309	0.00%
2023/07/07	2	132.00	2	131.25	132.00	0	310	0.00%
2023/07/06	0	0.00	0	135.00	131.50	0	311	-0.01%
2023/07/05	1	134.50	0	0.00	134.00	1	310	0.32%
2023/07/04	2.2	135.90	1	135.00	133.00	1.2	309	0.37%
2023/07/03	1	132.50	2	133.00	133.00	-1	300	-0.33%
2023/06/29	1	125.00	2	126.00	129.00	-1	289	-0.34%
2023/06/28	1	124.50	0	0.00	123.50	1	292	0.34%
2023/06/26	1	124.00	1	123.50	123.50	0	298	0.00%
2023/06/20	1	125.50	1	124.00	125.50	0	309	0.00%
2023/06/19	1	131.00	0	0.00	127.00	1	310	0.32%
2023/06/16	0	127.00	0	0.00	125.50	0	299	0.00%
2023/06/12	1	118.50	15	120.37	121.00	-14	291	-4.80%
2023/06/09	1	125.00	0	0.00	125.00	1	288	0.35%
2023/06/06	0	0.00	1	121.00	121.00	-1	293	-0.34%
2023/06/05	2	121.50	4	122.50	122.50	-2	296	-0.67%
2023/06/02	4	122.87	1	123.00	120.50	3	308	0.97%
2023/06/01	0	120.50	2	119.00	119.50	-2	310	-0.64%
2023/05/30	0	0.00	1	118.50	119.50	-1	336	-0.30%
2023/05/29	1	120.00	1	119.00	121.00	0	340	0.00%
2023/05/26	0	118.00	1	118.00	118.00	-1	338	-0.29%
2023/05/25	0	0.00	1	116.00	115.50	-1	342	-0.29%
2023/05/24	1	119.00	0	0.00	116.50	1	348	0.29%
2023/05/22	1	116.00	0	0.00	116.50	1	354	0.28%
2023/05/19	0	117.00	0	0.00	115.00	0	358	0.00%
2023/05/17	0	0.00	1	116.50	117.00	-1	368	-0.27%
2023/05/12	1	115.00	0	0.00	116.00	1	397	0.25%
2023/05/11	1	116.00	4	116.13	114.50	-3	403	-0.74%
2023/05/05	1	122.00	0	0.00	122.50	1	443	0.23%
2023/05/04	0	0.00	7	121.71	121.50	-7	452	-1.55%
2023/04/28	5	120.50	0	0.00	121.00	5	511	0.98%
2023/04/26	4	114.13	33	115.68	116.50	-29	589	-4.92%
2023/04/25	4	123.25	3	120.17	121.00	1	656	0.15%
2023/04/21	2	122.50	7	122.93	121.00	-5	763	-0.65%
2023/04/20	4	125.50	5	128.30	124.50	-1	759	-0.13%
2023/04/19	2	125.00	0	0.00	125.00	2	753	0.27%
2023/04/18	3	125.33	0	0.00	124.50	3	752	0.40%
2023/04/17	1	127.00	3	126.67	126.00	-2	756	-0.26%
2023/04/14	6	127.83	1	126.00	127.00	5	758	0.66%
2023/04/13	0	0.00	1	127.00	124.50	-1	758	-0.13%
2023/04/12	7	125.86	0	125.00	126.00	7	760	0.92%
2023/04/11	1	122.50	0	0.00	123.00	1	772	0.13%
2023/04/06	0	0.00	0	127.50	127.50	0	787	0.00%
2023/03/31	0	0.00	1	127.00	127.50	-1	790	-0.13%
2023/03/30	1	125.00	20	125.00	125.50	-19	795	-2.39%
2023/03/29	0	126.60	30	126.05	125.50	-30	797	-3.76%
2023/03/28	1	132.49	54	130.21	129.00	-53	805	-6.58%
2023/03/27	9	136.06	2	135.00	133.00	7	846	0.83%
2023/03/24	1	134.00	4	135.13	134.00	-3	850	-0.35%
2023/03/23	3	137.00	2	137.00	137.00	1	844	0.12%
2023/03/22	4	133.00	8	133.56	133.50	-4	838	-0.48%
2023/03/21	14	135.18	5	134.10	134.00	9	835	1.08%
2023/03/20	28	130.88	0	0.00	131.00	28	834	3.36%
2023/03/17	1	131.00	0	0.00	131.50	1	833	0.12%
2023/03/16	0	132.75	1	132.00	128.50	-1	833	-0.12%
2023/03/15	0	0.00	5	136.10	133.50	-5	837	-0.60%
2023/03/14	5	137.10	4	137.13	135.50	1	839	0.12%
2023/03/13	4	136.37	1	132.00	135.50	3	848	0.35%
2023/03/10	1	132.00	1	135.00	136.00	0	842	0.00%
2023/03/09	0	139.00	2	139.00	138.50	-2	836	-0.24%
2023/03/08	2	138.00	15	137.77	137.00	-13	832	-1.56%
2023/03/07	23	139.91	3	139.00	139.50	20	828	2.41%
2023/03/06	0	137.50	8	136.38	136.50	-8	813	-0.98%
2023/03/03	17	137.38	2	136.50	137.00	15	809	1.85%
2023/03/02	2	131.50	2	132.00	132.00	0	786	0.00%
2023/03/01	3	132.50	0	0.00	132.00	3	786	0.38%
2023/02/22	1	130.50	3	131.83	130.50	-2	785	-0.25%
2023/02/20	0	135.00	1	133.00	134.00	-1	775	-0.13%
2023/02/17	1	134.00	23	133.96	134.00	-22	777	-2.83%
2023/02/16	26	136.06	5	135.50	136.50	21	772	2.72%
2023/02/15	5	134.10	3	133.50	133.00	2	768	0.26%
2023/02/14	3	133.00	0	0.00	133.00	3	763	0.39%
2023/02/13	0	0.00	23	133.11	132.00	-23	752	-3.06%
2023/02/10	0	0.00	51	138.45	137.50	-51	731	-6.97%
2023/02/09	1	140.50	6	140.00	140.00	-5	723	-0.69%
2023/02/08	0	0.00	8	141.44	140.50	-8	716	-1.12%
2023/02/07	3	142.50	1	140.50	141.00	2	708	0.28%
2023/02/06	3	140.50	25	140.32	141.00	-22	700	-3.14%
2023/02/03	43	142.58	40	141.63	143.50	3	688	0.44%
2023/02/02	6	139.00	23	139.74	139.00	-17	664	-2.56%
2023/02/01	16	140.47	7	139.43	141.00	9	655	1.37%
2023/01/31	11	140.41	0	0.00	139.00	11	646	1.70%
2023/01/30	0	0.00	61	138.80	138.00	-61	632	-9.65%
2023/01/17	22	145.95	42	147.65	147.00	-20	597	-3.34%
2023/01/16	0	0.00	9	143.39	145.00	-9	557	-1.62%
2023/01/13	0	142.00	9	140.22	142.00	-9	519	-1.73%
2023/01/12	14	137.04	22	138.59	139.00	-8	445	-1.80%
2023/01/11	2	130.50	59	130.64	130.50	-57	353	-16.13%
2023/01/10	0	0.00	1	127.50	126.50	-1	330	-0.30%
2023/01/05	5	125.00	41	125.34	124.00	-36	331	-10.84%
2023/01/03	13	125.50	15	127.00	126.00	-2	324	-0.62%
2022/12/29	103	129.76	2	129.75	129.50	101	313	32.24%	大買/鉅額交易
2022/12/27	1	125.00	1	128.00	127.50	0	291	0.00%
2022/12/26	1	124.00	0	0.00	123.00	1	273	0.37%
2022/12/23	3	123.50	1	124.50	123.50	2	275	0.73%
2022/12/22	4	124.63	9	123.50	128.00	-5	273	-1.83%
2022/12/20	3	123.50	0	0.00	125.50	3	264	1.13%
2022/12/19	100	129.05	20	126.45	129.00	80	249	32.12%
2022/12/16	6	115.83	5	120.00	122.00	1	202	0.49%
2022/12/13	0	0.00	1	115.00	114.50	-1	194	-0.51%
2022/12/12	3	113.50	0	0.00	113.50	3	195	1.54%
2022/12/05	3	125.67	0	0.00	124.50	3	172	1.74%
2022/12/02	3	119.50	0	0.00	119.50	3	159	1.88%
2022/11/24	1	117.50	0	0.00	117.50	1	157	0.63%
2022/11/23	1	118.00	0	0.00	117.50	1	157	0.64%
2022/11/21	5	114.50	5	115.50	116.00	0	151	0.00%
2022/11/15	0	0.00	10	113.25	112.50	-10	141	-7.07%
2022/10/26	0	0.00	5	106.80	108.00	-5	169	-2.95%
2022/10/20	0	0.00	2	105.50	105.50	-2	166	-1.20%
2022/10/19	0	0.00	1	106.00	106.00	-1	165	-0.61%
2022/10/11	2	109.00	0	0.00	107.50	2	167	1.19%
2022/09/30	0	0.00	2	115.00	113.00	-2	162	-1.23%
2022/09/27	22	104.68	20	105.75	108.00	2	154	1.29%
2022/09/21	28	109.52	28	111.43	111.00	0	150	0.00%
2022/09/20	6	110.00	0	0.00	110.00	6	147	4.06%
2022/09/08	3	109.50	0	0.00	110.00	3	147	2.04%
2022/09/05	3	112.50	0	0.00	111.00	3	143	2.09%
2022/08/11	0	0.00	2	121.50	121.50	-2	126	-1.58%
2022/08/05	1	126.50	0	0.00	127.00	1	110	0.91%
2022/07/21	2	120.50	0	0.00	120.50	2	76	2.61%
2022/07/20	0	0.00	3	116.33	117.00	-3	72	-4.14%
2022/07/19	0	0.00	1	115.00	115.00	-1	69	-1.44%
2022/07/18	11	110.00	11	111.50	115.00	0	69	0.00%
2022/07/15	11	110.41	11	111.82	111.00	0	67	0.00%
2022/07/14	0	106.50	0	0.00	109.00	0	66	0.00%
2022/07/11	0	0.00	2	108.00	108.50	-2	66	-3.00%
2022/06/10	0	0.00	0	117.50	116.50	0	76	-0.02%
2022/06/09	0	0.00	0.1	118.00	117.50	-0.1	78	-0.13%
2022/05/26	0	0.00	1	114.50	113.50	-1	88	-1.14%
2022/05/23	0	0.00	1	115.50	116.00	-1	100	-1.00%
2022/05/18	2	114.00	0	0.00	114.50	2	105	1.89%
2022/05/17	0	0.00	6	113.50	114.50	-6	116	-5.14%
2022/05/13	0	111.00	0	0.00	111.00	0	121	0.01%
2022/05/12	0	0.00	3	109.67	110.00	-3	123	-2.43%
2022/05/11	0	0.00	1	110.00	110.00	-1	124	-0.80%
2022/05/10	0	0.00	0.5	113.00	113.50	-0.5	124	-0.39%
2022/05/09	0	0.00	2	112.25	113.00	-2	126	-1.58%
2022/04/28	0.1	113.78	0	0.00	113.50	0.1	135	0.05%
2022/04/26	0	0.00	1	112.00	112.50	-1	137	-0.73%
2022/04/25	0	0.00	3	112.00	113.00	-3	140	-2.14%
2022/04/20	0	116.00	0	0.00	116.00	0	147	0.01%
2022/04/19	2	115.75	0	0.00	116.00	2	148	1.35%
2022/04/18	0	113.00	1	113.00	113.00	-1	151	-0.65%
2022/04/15	0	0.00	2	113.50	114.50	-2	151	-1.32%
2022/04/11	0	0.00	4	114.50	114.50	-4	167	-2.39%
2022/04/07	1	121.00	0	120.50	119.50	1	169	0.59%
2022/03/31	0	0.00	1	118.50	118.50	-1	175	-0.57%
2022/03/28	0	0.00	0	117.25	117.00	0	184	0.00%
2022/03/25	0	119.50	0	0.00	118.50	0	188	0.00%
2022/03/24	0	119.67	2	118.50	118.50	-2	192	-1.04%
2022/03/23	1	121.00	0	0.00	120.00	1	194	0.51%
2022/03/22	0	0.00	1	120.50	119.50	-1	196	-0.51%
2022/03/21	1	120.50	0	0.00	121.00	1	199	0.50%
2022/03/18	2	126.00	3	125.50	122.00	-1	206	-0.48%
2022/03/17	0	0.00	6	117.50	119.00	-6	202	-2.97%
2022/03/10	0	118.00	0	0.00	118.50	0	227	0.00%
2022/03/09	0	116.50	0	0.00	117.00	0	234	0.00%
2022/03/08	0	114.50	1	115.50	116.00	-1	247	-0.40%
2022/03/07	0	116.50	1	116.50	115.50	-1	254	-0.39%
2022/03/02	4	121.38	1	122.00	122.00	3	287	1.04%
2022/03/01	12	122.08	0	0.00	122.50	12	297	4.04%
2022/02/24	11	117.73	2	115.25	116.00	9	333	2.70%
2022/02/23	0	0.00	1	120.50	121.00	-1	338	-0.30%
2022/02/22	7	120.79	1	120.50	122.00	6	393	1.53%
2022/02/21	1	123.00	1	123.00	122.00	0	413	0.00%
2022/02/18	2	124.50	4	124.50	125.00	-2	455	-0.44%
2022/02/17	6	127.50	3	125.67	125.50	3	496	0.60%
2022/02/16	2	123.00	0	0.00	121.00	2	601	0.33%
2022/02/15	1	120.50	1.1	120.45	120.50	-0.1	675	-0.02%
2022/02/14	0	0.00	2	116.00	118.00	-2	799	-0.25%
2022/02/11	3	120.67	0	0.00	120.00	3	871	0.34%
2022/02/10	0	119.00	5	118.10	117.50	-5	911	-0.55%
2022/02/09	0	121.50	5	121.00	118.50	-5	930	-0.54%
2022/02/08	0	0.00	1	118.00	118.50	-1	933	-0.11%
2022/02/07	2	115.75	0	0.00	117.50	2	950	0.21%
2022/01/25	0	0.00	1	110.00	111.00	-1	965	-0.10%
2022/01/24	0	112.00	0	0.00	112.00	0	968	0.00%
2022/01/20	0	0.00	1	112.50	115.00	-1	972	-0.10%
2022/01/19	1	114.00	0	0.00	113.00	1	974	0.10%
2022/01/18	0	0.00	4	115.38	114.00	-4	972	-0.41%
2022/01/17	1	111.50	1	111.00	112.50	0	970	0.00%
2022/01/14	2	109.75	0	0.00	112.50	2	970	0.21%
2022/01/13	5	113.50	0	0.00	114.00	5	964	0.52%
2022/01/12	0	0.00	1	115.00	113.50	-1	964	-0.10%
2022/01/11	6	114.75	0	0.00	113.00	6	963	0.62%
2022/01/10	2	115.50	0	0.00	116.00	2	961	0.21%
2022/01/05	1	117.01	1	118.50	116.00	0	955	0.00%
2022/01/04	0	119.50	2	121.25	119.50	-2	950	-0.21%
2022/01/03	1	123.00	0	0.00	121.50	1	945	0.11%
2021/12/27	19	122.34	0	0.00	123.50	19	948	2.00%
2021/12/24	10	122.00	1	122.50	121.50	9	948	0.95%
2021/12/22	0	0.00	1	125.00	125.00	-1	945	-0.11%
2021/12/21	11	121.09	2	121.50	122.00	9	942	0.95%
2021/12/20	3	126.83	1	123.50	124.00	2	939	0.21%
2021/12/16	1	124.50	1	124.00	123.50	0	934	0.00%
2021/12/15	1	126.50	1	123.50	123.00	0	932	0.00%
2021/12/14	11	125.32	3	124.50	122.50	8	929	0.86%
2021/12/13	18	129.11	8	129.06	128.50	10	921	1.09%
2021/12/10	8	134.69	4	131.75	132.00	4	916	0.44%
2021/12/08	0	0.00	2	130.00	131.00	-2	912	-0.22%
2021/12/07	10	129.00	2	130.00	128.00	8	911	0.88%
2021/12/06	6	128.17	0	0.00	126.50	6	904	0.66%
2021/12/03	2	130.25	2	131.50	129.00	0	900	0.00%
2021/12/02	4	128.88	4	128.75	128.00	0	895	0.00%
2021/12/01	17	130.12	1	132.00	135.00	16	884	1.81%
2021/11/30	0	0.00	2	136.75	134.00	-2	876	-0.23%
2021/11/29	16	134.19	3	134.33	133.00	13	867	1.50%
2021/11/26	7	139.93	3	140.83	137.50	4	857	0.47%
2021/11/25	0	0.00	3	146.50	144.50	-3	840	-0.36%
2021/11/24	6	146.67	1	144.00	144.50	5	834	0.60%
2021/11/23	10	143.70	15	146.10	141.50	-5	818	-0.61%
2021/11/22	9	152.00	22	152.82	152.00	-13	796	-1.63%
2021/11/19	29	154.97	12	155.04	154.00	17	784	2.17%
2021/11/18	33	150.44	38	152.38	150.50	-5	732	-0.68%
2021/11/17	9	153.50	109	147.60	154.00	-100	711	-14.05%	大賣/
2021/11/16	33	153.71	34	157.91	152.00	-1	666	-0.15%
2021/11/15	181	164.41	158	162.51	162.00	23	625	3.68%	大買/大賣/
2021/11/12	27	151.24	46	150.55	155.50	-19	512	-3.71%
2021/11/11	55	147.13	59	147.58	144.50	-4	436	-0.92%
2021/11/10	188	146.82	75	144.63	147.50	113	312	36.12%	大買/鉅額交易
2021/11/09	36	136.24	53.3	135.16	134.50	-17.3	239	-7.19%
2021/11/08	50	130.70	29	128.05	131.00	21	197	10.61%
2021/11/05	2	119.50	0	0.00	119.50	2	179	1.11%
2021/11/04	7	126.36	10	130.05	122.00	-3	179	-1.67%
2021/11/03	8	129.69	10	130.25	129.50	-2	166	-1.20%
2021/11/02	7.3	124.59	4	126.13	125.00	3.3	152	2.13%
2021/11/01	12	124.58	9	126.44	125.50	3	152	1.96%
2021/10/29	8	124.31	2	124.25	126.50	6	154	3.89%
2021/10/28	17	120.24	1	120.50	120.00	16	152	10.51%
2021/10/27	1	117.50	7	117.57	117.50	-6	156	-3.83%
2021/10/26	1	116.50	3	116.50	116.50	-2	155	-1.29%
2021/10/19	1	114.50	0	0.00	114.50	1	173	0.58%
2021/10/18	0	0.00	1	113.50	113.00	-1	174	-0.57%
2021/10/14	0	0.00	1	112.00	111.50	-1	185	-0.54%
2021/10/13	1	112.00	0	0.00	111.00	1	194	0.52%
2021/10/12	4	112.00	2	112.50	112.50	2	216	0.92%
2021/10/07	1	114.00	1	116.00	114.00	0	223	0.00%
2021/10/06	1	115.50	3	116.50	115.50	-2	229	-0.87%
2021/10/05	1	116.00	1	119.00	117.50	0	235	0.00%
2021/10/04	4	119.63	4	119.00	118.50	0	236	0.00%
2021/09/30	0	0.00	2	113.50	115.00	-2	235	-0.85%
2021/09/29	0	0.00	2	111.50	111.50	-2	242	-0.82%
2021/09/22	0	0.00	1	108.00	110.50	-1	288	-0.35%
2021/09/15	1	111.50	2	106.50	110.50	-1	309	-0.32%
2021/09/13	0	0.00	4	110.25	112.00	-4	311	-1.29%
2021/09/10	1	115.50	0	0.00	115.50	1	320	0.31%
2021/09/08	1	115.00	4	114.50	113.50	-3	323	-0.93%
2021/09/07	0	116.00	2	115.25	116.50	-2	324	-0.62%
2021/09/06	0	0.00	2	117.00	117.00	-2	325	-0.61%
2021/09/02	0	0.00	5	122.70	121.50	-5	336	-1.49%
2021/08/31	0	0.00	4	124.13	123.50	-4	349	-1.14%
2021/08/30	8	127.81	5	125.00	125.00	3	367	0.82%
2021/08/26	0	0.00	2	121.75	122.50	-2	419	-0.48%
2021/08/25	6	124.67	2	123.75	123.50	4	424	0.94%
2021/08/24	2	123.25	1	122.50	122.00	1	428	0.23%
2021/08/18	4	114.25	3	113.17	116.00	1	450	0.22%
2021/08/17	0	0.00	3	115.00	116.00	-3	449	-0.67%
2021/08/16	2	114.75	0	0.00	116.00	2	450	0.44%
2021/08/13	0	0.00	1	117.50	117.50	-1	451	-0.22%
2021/08/11	0	0.00	3	117.83	116.00	-3	458	-0.65%
2021/08/10	1	117.50	3	116.50	118.00	-2	462	-0.43%
2021/08/09	4	120.38	8	119.81	120.50	-4	469	-0.85%
2021/08/06	0	0.00	2	122.50	122.00	-2	469	-0.43%
2021/08/05	1	123.50	3	122.00	122.00	-2	476	-0.42%
2021/08/04	0	0.00	1	124.00	124.00	-1	489	-0.20%
2021/08/02	5	128.90	0	0.00	126.00	5	493	1.01%
2021/07/30	0	0.00	3	131.83	131.50	-3	491	-0.61%
2021/07/29	2	133.50	2	132.75	132.50	0	494	0.00%
2021/07/28	9	129.39	36	131.25	134.00	-27	497	-5.43%
2021/07/27	9	132.00	18	132.44	131.50	-9	500	-1.80%
2021/07/26	0	0.00	12	133.71	134.50	-12	511	-2.35%
2021/07/23	1	134.50	1	133.00	133.50	0	523	0.00%
2021/07/22	1	132.50	3	132.33	131.50	-2	525	-0.38%
2021/07/21	3	132.33	3	132.67	131.50	0	529	0.00%
2021/07/20	4	136.38	7	136.86	134.50	-3	528	-0.57%
2021/07/19	3	140.17	14	141.32	139.50	-11	529	-2.08%
2021/07/16	22	140.93	13	139.88	141.00	9	545	1.65%
2021/07/15	9	136.11	7	135.79	135.50	2	538	0.37%
2021/07/14	1	132.00	6	131.50	132.50	-5	567	-0.88%
2021/07/13	9	132.67	1	131.00	132.50	8	620	1.29%
2021/07/12	0	135.00	0	0.00	133.00	0	647	0.00%
2021/07/09	15	135.60	10	134.90	136.00	5	643	0.78%
2021/07/08	2	136.50	6	136.25	136.00	-4	647	-0.62%
2021/07/07	6	136.42	13	135.19	137.00	-7	647	-1.08%
2021/07/06	6	140.33	10	139.60	137.50	-4	655	-0.61%
2021/07/05	11	142.50	36	139.38	142.50	-25	650	-3.84%
2021/07/02	3	136.17	10	136.15	135.50	-7	637	-1.10%
2021/07/01	33	140.58	12	139.71	138.00	21	639	3.28%
2021/06/30	13	134.81	11	135.23	136.00	2	629	0.32%
2021/06/29	4	131.88	6	132.83	133.00	-2	632	-0.32%
2021/06/28	15	134.87	10	135.20	133.00	5	631	0.79%
2021/06/25	15	138.17	8	138.25	137.00	7	630	1.11%
2021/06/24	11	137.95	7	138.07	138.50	4	632	0.63%
2021/06/23	1	134.50	4	134.00	133.50	-3	655	-0.46%
2021/06/22	2	132.00	17	133.06	133.00	-15	660	-2.27%
2021/06/21	14	138.36	14	136.25	133.00	0	663	0.00%
2021/06/18	7	133.93	2	133.50	133.50	5	651	0.77%
2021/06/17	4	134.38	2	133.50	133.50	2	669	0.30%
2021/06/16	4	134.88	0	0.00	134.00	4	679	0.59%
2021/06/15	0	0.00	14	133.96	135.00	-14	693	-2.02%
2021/06/11	9	130.50	16	132.19	132.50	-7	707	-0.99%
2021/06/10	5	134.90	6	135.75	136.00	-1	714	-0.14%
2021/06/09	9	136.06	5	134.20	135.00	4	738	0.54%
2021/06/08	10	134.25	18	133.36	132.00	-8	753	-1.06%
2021/06/07	8	140.94	7	140.36	135.50	1	757	0.13%
2021/06/04	18	144.22	43	142.79	142.00	-25	783	-3.19%
2021/06/03	99	144.09	27	144.85	146.00	72	806	8.92%
2021/06/02	4	134.50	13	134.27	133.00	-9	780	-1.15%
2021/06/01	15	133.93	2	134.75	136.00	13	775	1.68%
2021/05/28	8	131.94	1	132.00	132.00	7	766	0.91%
2021/05/27	4	122.63	3	122.17	124.00	1	753	0.13%
2021/05/26	1	119.00	1	118.50	119.50	0	755	0.00%
2021/05/25	2	121.50	2	121.00	119.50	0	760	0.00%
2021/05/24	4	121.63	1	121.50	121.00	3	762	0.39%
2021/05/21	1	119.50	1	119.50	120.00	0	768	0.00%
2021/05/20	3	116.50	4	114.38	116.00	-1	777	-0.13%
2021/05/19	5	115.50	1	113.00	116.50	4	784	0.51%
2021/05/18	10	109.25	0	0.00	113.00	10	781	1.28%
2021/05/17	1	106.50	10	102.20	103.00	-9	777	-1.16%
2021/05/14	1	113.00	6	110.67	110.50	-5	767	-0.65%
2021/05/13	4	113.38	6	108.33	115.00	-2	762	-0.26%
2021/05/12	2	116.50	12	112.42	113.00	-10	755	-1.32%
2021/05/11	4	124.88	8	123.63	122.50	-4	741	-0.54%
2021/05/10	1	128.00	2	129.25	129.00	-1	732	-0.14%
2021/05/07	2	131.25	4	130.88	129.00	-2	733	-0.27%
2021/05/06	6	129.83	8	127.81	127.50	-2	731	-0.27%
2021/05/05	3	131.00	2	130.50	128.50	1	730	0.14%
2021/05/04	13	129.69	11	128.95	129.00	2	728	0.27%
2021/05/03	10	135.15	12	135.42	134.50	-2	717	-0.28%
2021/04/29	12	144.42	5	143.00	139.50	7	703	0.99%
2021/04/28	3	141.50	5	140.30	142.00	-2	689	-0.29%
2021/04/27	3	142.33	3	141.83	141.00	0	690	0.00%
2021/04/26	2	143.25	1	144.00	143.00	1	685	0.15%
2021/04/23	3	142.33	1	144.00	144.50	2	681	0.29%
2021/04/22	9	141.33	12	138.67	143.50	-3	676	-0.44%
2021/04/21	17	145.50	29	145.88	144.00	-12	657	-1.82%
2021/04/20	21	149.17	21	148.45	151.00	0	643	0.00%
2021/04/19	58	149.56	62	145.49	151.50	-4	610	-0.65%
2021/04/16	62	140.41	19	136.66	139.00	43	556	7.73%
2021/04/15	16	129.09	1	129.50	128.50	15	523	2.86%
2021/04/14	1	126.00	2	124.50	126.00	-1	522	-0.19%
2021/04/13	2	130.50	2	127.00	129.00	0	520	0.00%
2021/04/12	13	131.54	2	129.25	128.00	11	520	2.11%
2021/04/09	11	135.36	1	134.00	135.00	10	507	1.97%
2021/04/08	3	136.17	7	135.00	134.50	-4	504	-0.79%
2021/04/07	6	135.83	0	0.00	134.00	6	503	1.19%
2021/03/26	0	135.67	0	0.00	134.00	0	476	0.00%
2021/03/22	0	140.00	62	136.44	137.00	-62	440	-14.08%
2021/03/19	5	142.00	37	142.62	141.50	-32	423	-7.56%
2021/03/18	6	145.42	2	146.00	145.50	4	413	0.97%
2021/03/12	4	135.75	0	0.00	133.00	4	350	1.14%
2021/03/11	5	131.00	3	131.00	129.50	2	336	0.59%
2021/03/10	120	127.82	42	128.56	133.50	78	330	23.63%	大買/
2021/03/09	79	128.36	0	0.00	130.50	79	288	27.41%
2021/03/08	6	119.92	0	0.00	119.00	6	255	2.35%
2021/03/05	0	115.00	0	0.00	114.50	0	244	0.00%
2021/03/04	1	114.50	0	0.00	113.50	1	255	0.39%
2021/03/03	0	117.00	1	113.50	113.00	-1	269	-0.37%
2021/03/02	0	114.00	0	0.00	113.50	0	272	0.00%
2021/02/26	1	111.51	0	0.00	114.00	1	270	0.37%
2021/02/25	0	112.50	0	0.00	112.50	0	266	0.00%
2021/02/24	0	109.00	0	0.00	108.50	0	268	0.00%
2021/02/23	0	113.50	0	0.00	110.00	0	273	0.00%
2021/02/22	2	108.25	1	109.50	109.00	1	270	0.37%
2021/02/01	0	101.50	0	0.00	100.00	0	281	0.00%
2021/01/28	2	99.70	0	0.00	100.00	2	277	0.72%
2021/01/27	0	0.00	2	99.70	100.00	-2	274	-0.73%
2020/12/30	0	113.00	0	0.00	113.50	0	246	0.00%
2020/12/22	0	0.00	2	111.25	109.50	-2	237	-0.84%
2020/12/21	1	118.00	0	0.00	112.50	1	234	0.43%
2020/12/15	0	0.00	1	109.50	109.50	-1	219	-0.46%
2020/12/11	0	0.00	31	108.97	110.50	-31	215	-14.38%
2020/12/09	0	0.00	9	112.06	111.50	-9	210	-4.28%
2020/12/02	21	122.74	0	0.00	122.00	21	186	11.24%
2020/11/30	20	124.53	0	0.00	124.50	20	176	11.32%
2020/11/27	0	0.00	1	120.00	121.50	-1	162	-0.61%
2020/11/25	0	0.00	3	115.67	115.50	-3	143	-2.09%
2020/11/24	1	116.50	0	0.00	115.00	1	140	0.71%
2020/11/11	0	0.00	19	107.05	112.50	-19	109	-17.32%
2020/11/10	19	111.50	3	110.17	111.50	16	100	15.98%
2020/11/04	1	100.00	0	0.00	100.00	1	85	1.17%
2020/10/26	0	0.00	1	102.00	100.00	-1	91	-1.09%
2020/10/16	0	0.00	0.7	104.00	104.00	-0.7	118	-0.55%
2020/10/12	4	101.25	2	100.25	100.50	2	129	1.54%
2020/10/08	2	101.50	0	0.00	101.00	2	130	1.53%
2020/10/06	2	99.25	0	0.00	99.20	2	129	1.54%
2020/09/30	1	99.70	0	0.00	100.00	1	133	0.75%
2020/09/29	0	100.00	0	0.00	99.60	0	135	0.00%
2020/09/25	0	102.00	0	0.00	102.00	0	136	0.00%
2020/09/15	2	102.00	0	0.00	103.00	2	138	1.45%
2020/09/14	1	104.00	4	102.00	102.50	-3	138	-2.17%
2020/09/11	3	103.67	0	0.00	103.00	3	141	2.12%
2020/08/13	1	107.00	0	0.00	107.00	1	174	0.57%
2020/08/11	0	0.00	4	109.00	108.50	-4	172	-2.31%
2020/08/10	0	0.00	1	109.50	109.00	-1	173	-0.57%
2020/07/28	0	0.00	4	110.00	110.50	-4	211	-1.89%
2020/07/27	2	106.25	0	0.00	110.50	2	211	0.95%
2020/07/22	0	0.00	1	115.50	115.50	-1	228	-0.44%
2020/07/20	1	117.00	0	0.00	117.00	1	224	0.45%
2020/07/14	0	0.00	1	109.00	108.50	-1	221	-0.45%
2020/07/03	0	0.00	1	109.00	110.00	-1	242	-0.41%
2020/07/01	0	0.00	1	108.50	108.50	-1	250	-0.40%
2020/06/29	1	109.00	0	0.00	107.50	1	253	0.39%
2020/06/12	0	0.00	0.7	113.00	112.50	-0.7	301	-0.24%
2020/06/04	0	0.00	1	122.00	122.00	-1	321	-0.31%
2020/06/03	0	0.00	1	122.50	122.50	-1	325	-0.31%
2020/06/01	1	123.50	0	0.00	121.00	1	324	0.31%
2020/05/29	1	123.50	1	122.50	121.50	0	324	0.00%
2020/05/11	0	0.00	1	115.50	117.00	-1	295	-0.34%
2020/05/08	1	119.00	1	119.00	118.00	0	293	0.00%
2020/05/06	0	0.00	1	116.00	116.00	-1	289	-0.35%
2020/04/29	1	120.00	22	119.16	117.00	-21	282	-7.44%
2020/04/28	26	116.17	4	108.00	116.50	22	267	8.23%
2020/04/24	0	0.00	2	103.50	103.00	-2	262	-0.76%
2020/04/23	1	103.00	1	103.50	102.00	0	267	0.00%
2020/04/21	0	0.00	1	105.50	101.50	-1	281	-0.36%
2020/04/20	1	104.50	1	105.00	105.50	0	280	0.00%
2020/04/17	2	109.50	2	110.25	105.00	0	288	0.00%
2020/04/16	1	106.50	0	0.00	107.00	1	284	0.35%
2020/04/14	3	108.50	4	105.25	108.50	-1	283	-0.35%
2020/04/10	2	104.50	1	105.00	104.50	1	278	0.36%
2020/04/09	3	107.50	4	107.88	104.00	-1	286	-0.35%
2020/04/08	1	100.00	1	102.50	106.00	0	283	0.00%
2020/04/07	1	98.00	0	0.00	99.90	1	276	0.36%
2020/04/06	0	0.00	1	95.40	95.50	-1	270	-0.37%
2020/03/25	0	0.00	1	99.00	98.60	-1	253	-0.39%
2020/03/18	2	88.70	75	90.10	96.00	-73	232	-31.38%
2020/03/17	0	0.00	10.3	97.96	95.90	-10.3	221	-4.62%
2020/03/13	1	118.00	0	0.00	118.00	1	217	0.46%
2020/03/09	1	136.50	0	0.00	134.50	1	219	0.46%
2020/03/04	0	0.00	40	142.48	145.00	-40	218	-18.33%
2020/03/03	1	146.00	0	0.00	146.00	1	217	0.46%
2020/02/25	1	152.50	0	0.00	154.00	1	217	0.46%
2020/02/21	0	0.00	1	158.00	157.00	-1	228	-0.44%
2020/02/17	1	152.50	0	0.00	152.00	1	233	0.43%
2020/02/03	1	157.50	0	0.00	157.00	1	251	0.40%
2020/01/20	0	0.00	1	181.00	180.00	-1	238	-0.42%
2020/01/16	0	0.00	1	182.00	182.00	-1	237	-0.42%
2020/01/15	13	180.12	23	183.15	184.00	-10	233	-4.29%
2020/01/13	20	179.08	0	0.00	180.00	20	224	8.92%
2020/01/02	1	176.50	0	0.00	176.00	1	231	0.43%
2019/12/31	0	0.00	0.2	176.00	174.50	-0.2	232	-0.10%
2019/12/23	7	174.00	0	0.00	172.00	7	248	2.82%
2019/12/19	0	0.00	1	177.50	177.50	-1	258	-0.39%
2019/12/17	1	178.50	0	0.00	177.50	1	268	0.37%
2019/12/16	0	0.00	1	177.50	178.50	-1	269	-0.37%
2019/12/06	2	179.00	2	177.00	179.00	0	331	0.00%
2019/12/05	0	0.00	1	169.00	170.00	-1	323	-0.31%
2019/12/02	1.1	175.15	0	0.00	176.00	1.1	334	0.33%
2019/11/29	0.1	177.00	0	0.00	176.50	0.1	341	0.03%
2019/11/28	1	176.50	0	0.00	176.50	1	364	0.27%
2019/11/22	1	178.00	0	0.00	177.00	1	438	0.23%
2019/11/21	1	179.00	0	0.00	179.00	1	440	0.23%
2019/11/20	7	184.00	3	182.17	183.00	4	439	0.91%
2019/11/14	0	0.00	0.8	175.00	174.00	-0.8	433	-0.17%
2019/11/13	1	176.00	0	0.00	175.50	1	432	0.23%
2019/11/08	0	0.00	1	176.50	181.00	-1	429	-0.23%
2019/11/07	1	183.00	1.2	180.33	180.00	-0.2	432	-0.05%
2019/11/06	3	188.50	0	0.00	184.50	3	428	0.70%
2019/11/05	0	0.00	1	190.50	189.50	-1	422	-0.24%
2019/10/31	1	187.00	0	0.00	185.50	1	420	0.24%
2019/10/30	7	186.50	0	0.00	187.00	7	419	1.67%
2019/10/25	1	186.50	1	187.00	187.00	0	416	0.00%
2019/10/24	1	189.00	7.1	189.01	190.00	-6.1	427	-1.41%
2019/10/17	2	194.25	1	193.00	192.50	1	421	0.24%
2019/10/09	0	0.00	3	199.00	197.50	-3	441	-0.68%
2019/10/08	2	207.00	1	208.00	204.00	1	437	0.23%
2019/10/07	0	0.00	0.8	205.00	206.00	-0.8	439	-0.18%
2019/10/04	0	0.00	43	199.07	199.00	-43	449	-9.58%
2019/10/03	0	0.00	0.1	203.00	201.50	-0.1	464	-0.02%
2019/10/01	1	203.50	0	0.00	202.50	1	476	0.21%
2019/09/27	0	0.00	7	201.93	201.50	-7	479	-1.46%
2019/09/25	0	0.00	0.7	206.50	206.00	-0.7	489	-0.13%
2019/09/24	0	0.00	1	217.00	216.00	-1	484	-0.21%
2019/09/23	4	227.88	3	230.00	221.00	1	480	0.21%
2019/09/20	1	224.50	0	0.00	224.50	1	469	0.21%
2019/09/19	0	0.00	1	221.50	221.50	-1	466	-0.21%
2019/09/17	0	0.00	3	225.50	223.00	-3	460	-0.65%
2019/09/16	11	232.95	3.1	233.08	225.50	7.9	457	1.73%
2019/09/12	18	225.64	21	227.24	228.00	-3	438	-0.68%
2019/09/11	4	218.88	11	221.36	219.50	-7	412	-1.70%
2019/09/09	1	215.00	0	0.00	213.00	1	395	0.25%
2019/09/06	0	0.00	6	210.75	210.50	-6	392	-1.53%
2019/09/05	2	218.75	6	220.00	217.00	-4	383	-1.04%
2019/09/04	0	0.00	2	220.50	221.50	-2	378	-0.53%
2019/09/03	3	215.17	2	215.50	215.50	1	375	0.27%
2019/09/02	12	219.96	3	221.00	217.00	9	367	2.45%
2019/08/30	0	0.00	1	212.00	209.50	-1	341	-0.29%
2019/08/29	9	205.56	4	209.50	212.00	5	330	1.51%
2019/08/28	3	198.50	1	198.50	196.00	2	298	0.67%
2019/08/27	4	191.63	1	191.50	195.50	3	294	1.02%
2019/08/26	3	185.00	5	185.00	185.00	-2	274	-0.73%
2019/08/23	3	185.33	0	0.00	189.00	3	281	1.06%
2019/08/22	0	0.00	1	182.00	181.50	-1	285	-0.35%
2019/08/20	0	0.00	1	186.50	185.50	-1	286	-0.35%
2019/08/19	2	185.00	2	182.75	186.50	0	287	0.00%
2019/08/16	1	181.00	0	0.00	180.50	1	285	0.35%
2019/08/12	1	189.50	3	187.50	184.00	-2	309	-0.65%
2019/08/08	2	182.25	0	0.00	185.50	2	321	0.62%
2019/08/06	1	180.50	1	181.00	180.00	0	353	0.00%
2019/07/30	2	185.50	1	187.00	183.50	1	467	0.21%
2019/07/29	1	192.00	1	193.00	191.00	0	476	0.00%
2019/07/26	29	196.31	1	195.00	193.00	28	506	5.53%
2019/07/25	1	189.50	0	0.00	189.50	1	535	0.19%
2019/07/22	0	0.00	1	191.50	188.50	-1	548	-0.18%
2019/07/19	0	0.00	8	184.81	183.50	-8	544	-1.47%
2019/07/18	1	186.00	0	0.00	185.50	1	545	0.18%
2019/07/17	8	204.50	0	0.00	204.50	8	533	1.50%
2019/07/16	3	204.83	1	203.50	203.50	2	524	0.38%
2019/07/15	18	204.06	3	203.17	204.50	15	521	2.88%
2019/07/12	1	198.00	4	197.75	198.00	-3	510	-0.59%
2019/07/10	2	201.75	3	204.00	197.00	-1	502	-0.20%
2019/07/09	15	199.47	4	201.00	199.50	11	489	2.25%
2019/07/08	2	193.75	2	193.75	194.00	0	471	0.00%
2019/07/05	0	0.00	2	190.00	189.00	-2	463	-0.43%
2019/07/03	4	184.75	5	186.90	184.50	-1	470	-0.21%
2019/07/02	3	181.50	2	181.75	181.00	1	456	0.22%
2019/07/01	0	0.00	2	178.50	178.50	-2	451	-0.44%
2019/06/25	0	0.00	1	170.50	170.50	-1	447	-0.22%
2019/06/17	2	178.50	0	0.00	178.50	2	445	0.45%
2019/06/14	2	175.00	0	0.00	175.00	2	442	0.45%
2019/06/13	1	173.00	0	0.00	173.00	1	441	0.23%
2019/06/12	2	171.50	0	0.00	171.50	2	443	0.45%
2019/06/11	13	175.23	2	174.25	173.50	11	442	2.49%
2019/06/10	1	171.00	0	0.00	171.00	1	440	0.23%
2019/06/03	1	169.00	2	168.50	169.00	-1	438	-0.23%
2019/05/30	2	179.25	0	0.00	173.00	2	430	0.46%
2019/05/29	1	182.00	4	179.00	181.00	-3	422	-0.71%
2019/05/27	1	175.00	4	173.00	175.00	-3	424	-0.71%
2019/05/24	2	178.50	1	179.50	177.50	1	424	0.24%
2019/05/23	4	180.75	4	180.75	180.50	0	422	0.00%
2019/05/22	2	184.25	0	0.00	185.00	2	424	0.47%
2019/05/20	5	186.60	8	186.44	189.00	-3	432	-0.69%
2019/05/17	5	191.50	2	186.75	185.00	3	429	0.70%
2019/05/16	7	204.79	3	205.17	200.50	4	409	0.98%
2019/05/15	7	201.71	4	202.88	200.00	3	400	0.75%
2019/05/14	8	209.06	2	210.25	202.50	6	386	1.55%
2019/05/13	9	218.61	10	218.55	215.00	-1	369	-0.27%
2019/05/10	10	210.35	12	214.21	217.00	-2	352	-0.57%
2019/05/09	3	209.00	5	212.60	207.00	-2	333	-0.60%
2019/05/08	12	213.33	9	212.94	209.50	3	317	0.95%
2019/05/07	7	212.50	6	211.25	212.00	1	294	0.34%
2019/05/06	5	198.10	4	195.38	199.50	1	259	0.39%
2019/05/03	24	199.02	24	197.83	199.50	0	246	0.00%
2019/05/02	7	195.29	3	194.50	196.50	4	214	1.86%
2019/04/30	2	181.00	2	182.50	179.00	0	172	0.00%
2019/04/29	2	177.00	0	0.00	176.00	2	161	1.24%
2019/04/18	0	0.00	1	171.50	171.50	-1	176	-0.57%
2019/04/11	1	176.50	0	0.00	175.50	1	208	0.48%
2019/04/01	2	167.50	0	0.00	167.50	2	222	0.90%
2019/03/27	2	166.00	0	0.00	166.00	2	226	0.88%
2019/03/25	0	0.00	1	169.00	168.50	-1	230	-0.43%
2019/03/22	0	0.00	1	172.50	171.50	-1	233	-0.43%
2019/03/15	1	172.00	0	0.00	169.00	1	251	0.40%
2019/03/14	0	0.00	12	170.17	169.00	-12	260	-4.60%
2019/03/12	1	168.00	1	169.00	167.50	0	286	0.00%
2019/02/26	0	0.00	1	172.00	172.00	-1	296	-0.34%
2019/02/25	1	176.50	9	174.06	174.50	-8	294	-2.72%
2019/02/21	8	183.50	0	0.00	181.50	8	293	2.72%
2019/02/20	0	0.00	1	184.00	181.50	-1	290	-0.34%
2019/02/14	2	176.75	0	0.00	176.00	2	281	0.71%
2019/01/30	0	0.00	13	173.73	174.00	-13	267	-4.87%
2019/01/24	0	0.00	7	175.00	175.00	-7	259	-2.70%
2019/01/21	1	180.50	1	178.50	178.00	0	260	0.00%
2019/01/10	1	200.00	1	204.00	201.00	0	239	0.00%
2018/12/28	0	0.00	1	187.00	186.50	-1	209	-0.48%
2018/12/27	1	184.50	0	0.00	184.50	1	200	0.50%
2018/12/11	2	169.00	3	170.83	172.00	-1	198	-0.50%
2018/12/07	1	166.50	3	172.00	168.00	-2	190	-1.05%
2018/12/06	1	167.50	1	165.50	164.50	0	178	0.00%
2018/12/05	1	160.00	3	163.33	163.50	-2	166	-1.20%
2018/12/03	1	149.50	1	151.00	151.00	0	156	0.00%
2018/11/21	0	0.00	0.2	145.50	147.00	-0.2	149	-0.17%
2018/11/20	0	0.00	0.2	144.50	145.00	-0.2	150	-0.10%
2018/11/16	0	0.00	5	151.50	150.00	-5	149	-3.35%
2018/11/12	2	154.50	0	0.00	154.00	2	146	1.36%
2018/10/19	0	0.00	1	149.50	149.50	-1	165	-0.61%
2018/10/17	1	150.50	0	0.00	150.50	1	172	0.58%
2018/10/16	1	150.00	0	0.00	150.00	1	172	0.58%
2018/10/15	5	150.70	0	0.00	149.50	5	173	2.88%
2018/10/02	4	168.25	1	173.00	173.50	3	165	1.81%
2018/09/13	0	0.00	40	166.86	168.00	-40	150	-26.61%
2018/09/10	0	170.00	0	0.00	170.00	0	145	0.00%
2018/09/06	0	0.00	30	172.13	173.50	-30	139	-21.50%
2018/09/03	0	0.00	4	173.00	173.50	-4	133	-2.99%
2018/08/31	0	0.00	1	175.00	175.50	-1	130	-0.76%
2018/08/16	0	0.00	14	181.89	180.00	-14	124	-11.20%
2018/08/15	1	187.50	0	0.00	187.50	1	122	0.81%
2018/08/13	0	0.00	20	190.00	188.00	-20	120	-16.61%
2018/08/09	7	190.71	7	192.07	194.00	0	115	0.00%
2018/07/30	0	0.00	3	195.33	193.50	-3	100	-2.98%
2018/07/27	1	199.00	1	203.00	200.00	0	99	0.00%
2018/07/26	0	0.00	2	202.50	204.50	-2	97	-2.06%
2018/07/25	1	204.00	3	198.67	202.00	-2	94	-2.11%
2018/07/24	0	0.00	2	190.00	194.50	-2	89	-2.24%
2018/07/23	0	0.00	2	187.00	192.00	-2	88	-2.26%
2018/07/20	0	0.00	4	188.25	189.50	-4	88	-4.50%
2018/07/19	12	185.58	18	185.83	188.00	-6	87	-6.82%
2018/07/18	0	0.00	5	171.70	181.00	-5	85	-5.87%
2018/07/17	4	207.38	0	0.00	209.00	4	80	4.98%
2018/07/16	1	205.50	0	0.00	205.00	1	78	1.28%
2018/07/12	5	203.50	11	201.73	204.00	-6	76	-7.84%
2018/07/04	9	196.11	0	0.00	197.00	9	74	12.12%
2018/07/03	0	0.00	15	196.30	195.50	-15	77	-19.33%
2018/07/02	6	196.58	0	0.00	199.00	6	76	7.87%
2018/06/25	0	0.00	26	192.44	196.00	-26	66	-38.93%
2018/06/14	0	0.00	3	197.83	198.50	-3	62	-4.82%
2018/06/04	1	208.50	0	0.00	209.00	1	57	1.73%
2018/06/01	1	208.50	1	211.50	211.50	0	57	0.00%
2018/05/29	0	0.00	40	217.30	217.00	-40	55	-71.94%
2018/05/11	1	222.00	0	0.00	219.50	1	77	1.30%
2018/04/24	1	230.50	0	0.00	228.50	1	93	1.07%
2018/04/18	0	0.00	15	231.70	230.50	-15	99	-15.02%
2018/04/11	0	0.00	5	236.30	239.00	-5	110	-4.54%
2018/04/09	15	234.17	1	227.00	237.50	14	109	12.75%
2018/04/02	0	0.00	5	223.30	224.50	-5	108	-4.59%
2018/03/26	1	223.50	0	0.00	220.00	1	117	0.85%
2018/03/23	1	221.50	1	224.50	227.50	0	116	0.00%
2018/03/15	0	0.00	1	230.00	228.00	-1	116	-0.86%
2018/03/13	5	227.00	0	0.00	227.50	5	117	4.24%
2018/03/12	5	221.40	0	0.00	225.00	5	119	4.18%
2018/03/09	5	219.50	0	0.00	219.50	5	121	4.12%
2018/03/08	10	220.60	0	0.00	219.00	10	124	8.06%
2018/03/07	5	219.00	1	219.50	219.50	4	124	3.20%
2018/03/06	1	216.50	0	0.00	216.50	1	125	0.79%
2018/02/23	0	0.00	1	225.00	227.50	-1	143	-0.70%
2018/02/05	1	218.00	35	221.54	218.00	-34	139	-24.40%
2018/02/02	0	0.00	1	230.00	229.50	-1	138	-0.72%
2018/02/01	0	0.00	1	230.00	231.00	-1	142	-0.70%
2018/01/25	1	241.00	17	239.29	239.00	-16	168	-9.50%
2018/01/16	1	251.50	0	0.00	253.00	1	169	0.59%
2018/01/15	5	260.80	0	0.00	255.00	5	171	2.92%
2018/01/12	1	259.50	0	0.00	259.50	1	178	0.56%
2018/01/11	10	268.10	0	0.00	262.00	10	182	5.49%
2018/01/10	10	264.00	0	0.00	265.00	10	180	5.55%
2018/01/09	15	267.60	0	0.00	266.50	15	181	8.28%
2018/01/05	0	0.00	1	261.50	263.50	-1	187	-0.53%
2018/01/04	1	255.00	7	257.86	256.00	-6	190	-3.15%