八方雲集 (2753)-中國信託券商分點個股進出

台股 » 個股 » 八方雲集 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

八方雲集

(2753)

可現股當沖

股價
147.0
漲跌
▼0.5
漲幅
-0.34%
成交量
75張
產業
上市觀光類股
116人加入追蹤

立即追蹤
本地時間:13:30

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

八方雲集 (2753)籌碼相關－中國信託券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	4	148.00	0	0.00	147.00	4	143	2.78%
2024/11/28	0.1	145.83	0	0.00	145.50	0.1	144	0.05%
2024/11/27	0.1	147.00	0	0.00	146.00	0.1	143	0.07%
2024/11/25	0	0.00	1	149.00	147.50	-1	150	-0.66%
2024/11/22	0.1	150.00	0	0.00	149.00	0.1	140	0.07%
2024/11/21	1	148.00	0	0.00	149.00	1	140	0.71%
2024/11/20	0	0.00	0.1	148.00	148.00	-0.1	138	-0.04%
2024/11/19	0	0.00	2	147.50	148.00	-2	138	-1.45%
2024/11/14	1	146.50	0	0.00	146.00	1	137	0.73%
2024/11/12	23.1	149.91	0	0.00	148.00	23.1	131	17.50%
2024/11/07	2.1	152.07	1	153.50	152.50	1.1	124	0.91%
2024/11/01	0	0.00	26	153.08	153.50	-26	138	-18.80%
2024/10/28	0	158.50	0	0.00	156.50	0	140	0.03%
2024/10/22	5	157.50	6	156.58	157.50	-1	142	-0.70%
2024/10/21	10	157.25	0	0.00	157.50	10	143	6.95%
2024/10/18	2	162.50	0	0.00	158.50	2	142	1.40%
2024/10/17	13	162.38	0	0.00	163.00	13	139	9.31%
2024/10/16	0	0.00	1	154.00	164.50	-1	134	-0.74%
2024/10/15	1	155.50	0	0.00	155.00	1	124	0.82%
2024/10/14	6.2	155.49	1	156.00	155.00	5.2	124	4.17%
2024/10/09	2	150.50	0	0.00	150.00	2	123	1.62%
2024/10/08	0	152.50	0	0.00	150.50	0	126	0.02%
2024/10/07	0	153.50	0	0.00	154.00	0	130	0.01%
2024/09/30	0.1	150.00	1	150.00	150.00	-1	126	-0.75%
2024/09/27	0	150.00	0	0.00	150.00	0	130	0.02%
2024/09/26	2	150.00	0	0.00	150.00	2	132	1.51%
2024/09/25	0	0.00	2	151.00	150.50	-2	132	-1.51%
2024/09/24	0	150.50	0	0.00	149.50	0	134	0.02%
2024/09/23	0	0.00	0	151.50	150.50	0	133	-0.01%
2024/09/19	4	152.00	0	0.00	152.50	4	136	2.94%
2024/09/18	6	153.66	0	0.00	152.00	6	138	4.34%
2024/09/16	0	150.00	0.1	150.00	151.50	0	138	-0.03%
2024/09/13	0	0.00	0.4	149.50	149.50	-0.4	142	-0.28%
2024/09/11	4	148.75	0	0.00	149.50	4	147	2.72%
2024/09/10	6	147.67	0.1	148.00	149.50	5.9	149	3.97%
2024/09/09	0	147.00	0	0.00	146.50	0	150	0.02%
2024/09/06	0.1	148.50	0	0.00	147.50	0.1	150	0.07%
2024/09/04	0	148.50	0	0.00	147.50	0	150	0.02%
2024/09/02	0	152.00	0	0.00	151.00	0	151	0.02%
2024/08/30	0	152.00	0	0.00	151.00	0	151	0.03%
2024/08/29	0.3	152.00	0	0.00	151.00	0.3	152	0.20%
2024/08/27	0.1	153.00	0	0.00	151.50	0.1	156	0.06%
2024/08/22	0	0.00	1	156.00	156.00	-1	155	-0.64%
2024/08/19	0	0.00	2	156.00	156.50	-2	171	-1.16%
2024/08/16	1	156.50	0	0.00	156.00	1	174	0.57%
2024/08/14	0	0.00	1	156.00	156.00	-1	182	-0.55%
2024/08/12	0	0.00	0	154.50	153.50	0	197	-0.02%
2024/08/09	1	150.00	3	152.00	152.00	-2	211	-0.95%
2024/08/08	3	149.83	0	0.00	150.00	3	213	1.41%
2024/08/07	0	0.00	2	152.50	153.00	-2	220	-0.91%
2024/08/06	0	150.50	2.2	148.47	149.00	-2.1	220	-0.97%
2024/08/05	1.2	149.98	5	149.20	148.50	-3.8	222	-1.72%
2024/08/02	1	158.00	0	0.00	158.00	1	222	0.45%
2024/08/01	0	159.50	0	0.00	159.00	0	232	0.01%
2024/07/31	0	0.00	3	159.00	159.00	-3	231	-1.30%
2024/07/26	1.3	159.55	0	0.00	158.50	1.3	234	0.53%
2024/07/23	0.1	161.50	0	0.00	160.50	0.1	237	0.03%
2024/07/22	1.1	159.68	0	0.00	160.00	1.1	240	0.46%
2024/07/19	0	0.00	1	162.50	162.00	-1	239	-0.42%
2024/07/18	0	0.00	3	162.00	162.00	-3	238	-1.26%
2024/07/17	0	0.00	1	163.50	163.00	-1	237	-0.42%
2024/07/11	0.2	163.00	78	162.29	162.50	-77.9	242	-32.06%
2024/07/10	0.5	164.32	0	0.00	162.50	0.5	242	0.22%
2024/07/09	1	162.50	1	162.50	164.00	0	243	0.00%
2024/07/08	3	162.50	0.1	163.50	162.50	2.9	241	1.20%
2024/07/05	7.1	163.00	2	163.00	163.00	5.1	244	2.09%
2024/07/04	20	163.60	0	0.00	163.50	20	250	7.97%
2024/07/03	0	162.50	0	0.00	162.00	0	254	0.01%
2024/07/02	58	164.50	0	0.00	164.00	58	254	22.79%
2024/07/01	0	162.50	0.6	162.50	162.00	-0.6	251	-0.23%
2024/06/26	0.1	164.00	0	0.00	163.50	0.1	254	0.04%
2024/06/24	0.1	164.00	0	0.00	162.50	0.1	256	0.03%
2024/06/20	0	0.00	0	163.50	163.00	0	256	0.00%
2024/06/19	0	166.50	4	166.00	166.00	-4	253	-1.57%
2024/06/18	1	165.50	0.9	166.00	165.50	0.1	252	0.04%
2024/06/17	0	0.00	2	165.50	165.00	-2	252	-0.79%
2024/06/14	1.1	165.14	1	165.50	166.00	0.1	251	0.04%
2024/06/13	0.2	165.60	0	0.00	165.50	0.2	251	0.09%
2024/06/12	0.1	166.00	0	0.00	165.50	0.1	252	0.04%
2024/06/11	0.3	166.50	0	0.00	165.50	0.3	257	0.12%
2024/06/07	0.1	166.50	0	167.50	167.00	0.1	263	0.03%
2024/06/06	0.1	167.00	3	166.50	166.00	-2.9	267	-1.08%
2024/06/04	1	168.00	0.6	168.73	167.50	0.5	277	0.16%
2024/06/03	0.1	168.50	0	0.00	168.00	0.1	290	0.03%
2024/05/30	0	0.00	0	168.00	166.50	0	310	0.00%
2024/05/28	1	168.00	5	168.20	167.50	-4	311	-1.28%
2024/05/27	1	167.00	0	0.00	166.50	1	312	0.32%
2024/05/24	2.1	167.02	2	168.75	167.50	0.1	311	0.03%
2024/05/23	5.1	165.41	0	0.00	166.50	5.1	310	1.62%
2024/05/22	2	167.50	0	0.00	167.00	2	304	0.66%
2024/05/21	2	166.50	0	0.00	166.00	2	301	0.66%
2024/05/20	1.1	166.14	0	0.00	168.00	1.1	299	0.35%
2024/05/17	0.2	169.00	0	0.00	168.50	0.2	295	0.07%
2024/05/16	0	170.50	0	0.00	168.00	0	292	0.01%
2024/05/15	5	170.50	0	0.00	170.50	5	283	1.76%
2024/05/14	1	172.03	2	172.00	172.50	-1	273	-0.35%
2024/05/13	2	173.50	0	0.00	174.50	2	272	0.73%
2024/05/09	1	175.50	8	175.50	175.00	-7	265	-2.64%
2024/05/08	8	178.00	1	179.00	177.50	7	261	2.68%
2024/05/07	1	176.00	15	175.33	175.00	-14	254	-5.51%
2024/05/06	5	170.90	0	0.00	170.00	5	244	2.04%
2024/05/03	2	170.50	0.1	170.00	170.50	1.9	244	0.78%
2024/04/30	1	170.00	0	0.00	170.50	1	243	0.41%
2024/04/29	0.1	169.50	1	169.50	170.00	-0.9	243	-0.37%
2024/04/26	0	0.00	1	169.50	168.50	-1	237	-0.42%
2024/04/22	4	163.51	0	0.00	163.50	4	248	1.62%
2024/04/19	2	164.50	0	0.00	164.50	2	247	0.81%
2024/04/18	1	165.50	0.2	165.81	166.00	0.8	245	0.34%
2024/04/16	6	166.33	0	0.00	165.00	6	245	2.44%
2024/04/15	0	0.00	0	168.50	168.50	0	244	-0.02%
2024/04/12	1	166.00	0	0.00	167.50	1	239	0.42%
2024/04/10	3	166.51	0	0.00	166.50	3	237	1.27%
2024/04/03	0	0.00	3	169.83	170.00	-3	229	-1.31%
2024/04/02	0	0.00	0.1	169.50	170.50	-0.1	230	-0.04%
2024/04/01	0	0.00	3	169.00	169.50	-3	232	-1.29%
2024/03/28	1	169.50	1	168.00	169.50	0	231	0.00%
2024/03/27	0	0.00	2.4	167.88	169.50	-2.4	233	-1.03%
2024/03/15	1	163.00	1	164.00	164.00	0	241	0.00%
2024/03/14	0.1	163.04	0	0.00	163.50	0.1	241	0.04%
2024/03/13	2.5	165.29	0	0.00	164.50	2.5	240	1.06%
2024/03/11	0	0.00	1	168.00	166.00	-1	235	-0.42%
2024/03/08	0	0.00	0.5	167.00	166.00	-0.5	235	-0.21%
2024/03/07	3.1	164.17	1	163.50	164.50	2.1	231	0.89%
2024/03/06	2	163.00	1	168.00	168.00	1	220	0.45%
2024/03/05	2	172.00	2.7	169.94	170.00	-0.7	207	-0.33%
2024/03/04	1	170.00	0	0.00	170.00	1	210	0.48%
2024/03/01	2	170.99	1.1	171.00	170.50	0.9	210	0.44%
2024/02/23	0	168.00	2.1	167.52	168.00	-2.1	200	-1.04%
2024/02/21	0	0.00	0	167.50	167.00	0	201	-0.01%
2024/02/20	0.1	168.50	0	0.00	168.00	0.1	203	0.06%
2024/02/19	1	168.50	1	169.00	168.50	0	208	0.00%
2024/02/16	2	166.25	0.2	167.00	167.50	1.8	207	0.87%
2024/02/15	1.1	166.37	1	166.50	166.50	0.1	215	0.04%
2024/01/30	1	164.50	0	0.00	165.00	1	216	0.46%
2024/01/26	0	0.00	1	165.00	164.00	-1	219	-0.46%
2024/01/25	1	165.01	0	0.00	164.50	1	218	0.47%
2024/01/24	0	0.00	0	166.00	165.50	0	220	0.00%
2024/01/23	0	165.50	0	0.00	165.00	0	221	0.00%
2024/01/22	3.2	163.37	0	0.00	165.00	3.2	220	1.45%
2024/01/18	0.3	163.76	8	161.75	162.50	-7.7	224	-3.42%
2024/01/17	2.2	164.44	0	0.00	163.00	2.2	221	0.99%
2024/01/16	0	166.50	1	166.00	166.00	-1	215	-0.45%
2024/01/15	0.1	169.00	0	0.00	168.00	0.1	214	0.02%
2024/01/12	0	0.00	1	169.00	168.50	-1	222	-0.45%
2024/01/11	5	167.30	1	167.50	168.00	4	224	1.78%
2024/01/09	0	0.00	1.1	167.11	167.00	-1.1	228	-0.46%
2024/01/08	1	168.51	0	0.00	168.50	1	228	0.44%
2024/01/04	0	0.00	15.1	168.00	168.50	-15.1	232	-6.48%
2024/01/02	1	169.00	14	169.29	169.50	-13	234	-5.53%
2023/12/29	0.1	170.00	0	0.00	170.50	0.1	236	0.04%
2023/12/28	1.1	169.05	0	0.00	169.00	1.1	239	0.47%
2023/12/27	7	169.86	3	170.83	170.00	4	242	1.63%
2023/12/25	0	169.00	0	0.00	168.50	0	271	0.00%
2023/12/22	7	168.50	0	0.00	168.00	7	280	2.51%
2023/12/20	1	171.50	0	0.00	171.00	1	282	0.35%
2023/12/19	0	0.00	3.1	169.54	169.50	-3.1	278	-1.10%
2023/12/18	0.1	173.50	0	0.00	173.00	0.1	270	0.04%
2023/12/14	0.1	173.50	1	174.00	173.00	-0.9	269	-0.33%
2023/12/13	1	172.50	0.1	174.00	173.00	0.9	268	0.32%
2023/12/12	1	173.50	0	0.00	173.00	1	269	0.37%
2023/12/11	0.1	174.94	0	0.00	172.50	0.1	272	0.02%
2023/12/08	0	176.50	7	173.50	174.00	-7	276	-2.53%
2023/12/07	0	178.50	1	177.50	175.00	-1	280	-0.35%
2023/12/06	0	177.00	0	0.00	174.50	0	274	0.00%
2023/12/05	0	175.25	0	0.00	175.50	0	272	0.01%
2023/12/04	1	174.99	2	174.26	174.50	-1	271	-0.38%
2023/12/01	1.1	171.67	0	0.00	172.00	1.1	268	0.42%
2023/11/30	0.2	174.00	0	0.00	173.00	0.2	268	0.08%
2023/11/29	5.1	171.13	0	0.00	171.50	5.1	266	1.91%
2023/11/28	0	175.50	1	176.00	175.50	-1	258	-0.38%
2023/11/27	2.3	174.14	0	0.00	173.50	2.3	256	0.88%
2023/11/24	0.1	174.82	2	174.50	174.50	-1.9	255	-0.75%
2023/11/22	0	174.00	2.3	174.64	174.50	-2.3	256	-0.90%
2023/11/17	0	0.00	0.1	179.50	180.50	-0.1	269	-0.02%
2023/11/15	2	177.75	2	178.00	177.50	0	263	0.00%
2023/11/14	0	0.00	1	178.00	178.50	-1	263	-0.38%
2023/11/10	1	174.00	0	0.00	174.00	1	260	0.38%
2023/11/09	0	0.00	0.4	175.70	177.00	-0.4	263	-0.15%
2023/11/08	0.3	175.00	0.2	174.06	175.00	0.1	289	0.03%
2023/11/07	0.3	176.90	3	176.00	175.50	-2.7	323	-0.83%
2023/11/06	0	0.00	2	174.25	173.50	-2	323	-0.62%
2023/11/03	1	172.00	16	172.31	172.50	-15	322	-4.66%
2023/10/31	10	171.00	2	169.25	167.50	8	342	2.34%
2023/10/30	7	166.72	0	0.00	166.50	7	347	2.02%
2023/10/27	0.2	166.50	0	0.00	166.00	0.2	351	0.05%
2023/10/26	1.1	165.69	0	0.00	165.50	1.1	357	0.30%
2023/10/25	0.1	170.50	0	170.50	169.50	0	360	0.01%
2023/10/23	0.1	169.50	0	0.00	169.50	0.1	367	0.02%
2023/10/20	0.1	168.50	0	0.00	167.50	0.1	373	0.02%
2023/10/19	3.1	171.17	0	0.00	171.50	3.1	367	0.83%
2023/10/18	0.1	172.00	0.2	172.50	175.00	-0.2	370	-0.04%
2023/10/13	1	172.00	0	0.00	172.50	1	386	0.26%
2023/10/12	11	172.45	0	0.00	172.50	11	387	2.84%
2023/10/11	2	174.25	10	174.30	174.50	-8	389	-2.05%
2023/10/06	2.1	175.74	8	173.50	173.50	-5.9	389	-1.53%
2023/10/04	2	176.50	1.2	178.92	178.50	0.8	388	0.21%
2023/10/03	2	176.00	0	178.50	176.50	2	385	0.52%
2023/10/02	2	177.75	0	177.00	177.00	2	384	0.51%
2023/09/28	21	180.45	6.2	180.76	179.50	14.8	381	3.89%
2023/09/27	0	174.00	0	175.00	173.00	0	364	0.01%
2023/09/26	0	0.00	0.2	172.00	171.50	-0.2	361	-0.06%
2023/09/25	0	167.00	0.2	170.57	172.00	-0.2	365	-0.04%
2023/09/21	0	0.00	1	168.00	167.00	-1	373	-0.27%
2023/09/14	0	171.50	0	0.00	172.50	0	410	0.00%
2023/09/13	1	171.50	1	172.50	170.50	0	409	0.00%
2023/09/12	0	171.00	3.5	171.67	171.50	-3.4	425	-0.81%
2023/09/07	1	166.00	0	0.00	166.00	1	456	0.22%
2023/09/06	1	167.50	0	0.00	167.50	1	471	0.21%
2023/09/05	1	167.51	0	0.00	167.50	1	488	0.21%
2023/09/04	0.1	170.00	0	0.00	169.50	0.1	526	0.02%
2023/08/31	0	0.00	1	167.50	168.50	-1	666	-0.15%
2023/08/30	1	166.50	0	0.00	167.50	1	726	0.14%
2023/08/29	2	167.00	0	0.00	167.00	2	753	0.27%
2023/08/28	0	0.00	0.1	167.00	167.00	-0.1	808	-0.01%
2023/08/24	0	0.00	0.1	171.51	170.50	-0.1	834	-0.01%
2023/08/23	0	0.00	0.1	166.00	166.50	-0.1	828	-0.01%
2023/08/22	0	0.00	0	167.50	165.00	0	832	0.00%
2023/08/21	0	0.00	0.1	168.00	166.50	-0.1	845	-0.01%
2023/08/18	0.1	169.33	0	168.00	168.00	0.1	857	0.01%
2023/08/17	0	167.00	0	0.00	171.00	0	863	0.00%
2023/08/16	1.1	165.02	1	165.00	164.00	0.1	862	0.01%
2023/08/15	0.1	168.50	1	168.54	168.00	-0.9	866	-0.11%
2023/08/14	6.3	173.71	0	0.00	170.50	6.3	870	0.72%
2023/08/11	0.2	173.07	6.1	173.11	176.00	-6	845	-0.71%
2023/08/10	2	163.50	1	162.50	163.50	1	814	0.12%
2023/08/07	2	163.62	2.2	161.59	161.00	-0.2	830	-0.03%
2023/08/04	1	165.50	1	165.50	165.50	0	824	0.00%
2023/08/02	0	166.00	0	165.50	165.50	0	816	0.00%
2023/07/31	5.5	165.98	0	0.00	165.00	5.5	817	0.67%
2023/07/28	0	167.50	1	167.00	166.00	-1	814	-0.12%
2023/07/27	0	0.00	1	167.00	168.00	-1	812	-0.12%
2023/07/26	0.1	166.00	0	0.00	166.50	0.1	814	0.01%
2023/07/25	1.1	167.82	0	0.00	166.50	1.1	820	0.13%
2023/07/24	1	164.10	0.1	165.00	167.50	1	820	0.12%
2023/07/21	0.5	168.44	0	0.00	166.00	0.5	835	0.05%
2023/07/19	4	168.38	0	0.00	166.50	4	868	0.46%
2023/07/18	3.1	170.18	5	172.50	169.50	-2	876	-0.22%
2023/07/17	0	0.00	1	175.50	174.00	-1	923	-0.11%
2023/07/14	6.1	175.92	2.1	174.75	175.00	4	986	0.40%
2023/07/12	1.3	171.85	0	0.00	171.50	1.3	1,001	0.13%
2023/07/10	0	0.00	1	171.50	173.50	-1	1,044	-0.10%
2023/07/07	1	172.00	2	171.00	171.00	-1	1,053	-0.09%
2023/07/06	1	172.50	0	0.00	172.00	1	1,081	0.09%
2023/07/05	2	174.50	0.2	175.33	174.00	1.9	1,094	0.17%
2023/07/04	0.1	176.50	0.2	176.83	174.50	-0.1	1,092	0.00%
2023/06/30	0.1	177.50	0	0.00	178.50	0.1	1,205	0.00%
2023/06/29	0.4	178.86	0	0.00	178.50	0.4	1,278	0.03%
2023/06/28	0	0.00	1	183.00	184.50	-1	1,279	-0.08%
2023/06/27	0	186.19	0.4	186.35	183.50	-0.4	1,289	-0.03%
2023/06/26	0	0.00	1	191.50	189.50	-1	1,298	-0.08%
2023/06/21	0	192.00	1	195.00	192.00	-1	1,324	-0.07%
2023/06/20	0.1	192.50	0	0.00	192.50	0.1	1,332	0.01%
2023/06/19	21	194.43	0	192.50	192.00	21	1,338	1.57%
2023/06/16	2.1	194.80	4	192.75	192.00	-2	1,352	-0.14%
2023/06/15	0	0.00	0.2	189.62	190.00	-0.2	1,350	-0.02%
2023/06/14	0.1	190.00	0.3	189.50	191.50	-0.2	1,373	-0.01%
2023/06/13	0	0.00	1.1	193.55	193.00	-1.1	1,372	-0.08%
2023/06/12	2	192.25	0	193.00	192.50	2	1,378	0.14%
2023/06/09	0.1	198.00	0	0.00	197.50	0.1	1,386	0.01%
2023/06/08	1.2	196.50	3.2	199.64	199.50	-2	1,386	-0.14%
2023/06/07	1.2	203.94	40	200.33	201.00	-38.8	1,378	-2.81%
2023/06/06	5.2	196.67	9.6	195.26	197.00	-4.5	1,320	-0.34%
2023/06/05	176.1	188.27	19.5	189.05	188.50	156.6	1,260	12.43%	大買/鉅額交易
2023/06/02	141.5	183.16	0	0.00	181.00	141.5	1,206	11.73%	大買/鉅額交易
2023/06/01	2.2	177.14	9.2	177.79	183.00	-7	1,190	-0.59%
2023/05/31	6	170.75	3.2	171.28	174.00	2.8	1,145	0.25%
2023/05/30	1	165.00	0	0.00	164.50	1	1,135	0.09%
2023/05/29	0.1	167.24	0.2	167.50	167.00	-0.1	1,146	-0.01%
2023/05/26	0	0.00	0.5	167.00	167.00	-0.5	1,175	-0.04%
2023/05/25	1.2	168.52	0.1	168.00	166.50	1.1	1,208	0.09%
2023/05/24	3.1	170.06	0.2	172.50	170.00	2.8	1,241	0.23%
2023/05/23	0.1	170.17	0.1	171.00	169.50	0	1,280	0.00%
2023/05/22	0	0.00	0.2	171.97	170.50	-0.2	1,307	-0.02%
2023/05/19	0.1	170.50	0.4	172.13	171.50	-0.3	1,343	-0.03%
2023/05/18	1.1	172.11	0	0.00	170.00	1.1	1,404	0.08%
2023/05/17	0.2	173.50	0	0.00	173.00	0.2	1,434	0.01%
2023/05/16	0.3	171.50	0	0.00	171.50	0.3	1,478	0.02%
2023/05/15	0.3	170.09	0.7	170.17	169.00	-0.4	1,576	-0.02%
2023/05/12	0.1	173.57	1	173.00	174.00	-0.9	1,638	-0.06%
2023/05/11	2.5	173.17	0	0.00	170.50	2.5	1,643	0.15%
2023/05/10	0	177.00	0.4	176.94	175.50	-0.4	1,636	-0.02%
2023/05/09	0.1	177.50	0	0.00	176.00	0.1	1,645	0.00%
2023/05/08	1	176.50	1	179.00	176.50	0	1,654	0.00%
2023/05/05	2.2	177.31	0.1	178.50	176.50	2.1	1,663	0.13%
2023/05/03	5	181.50	0	0.00	179.50	5	1,676	0.30%
2023/05/02	5	182.50	2	181.00	181.50	3	1,685	0.18%
2023/04/28	1	179.00	7	178.36	180.00	-6	1,697	-0.35%
2023/04/27	2.1	173.57	2.2	173.95	175.50	-0.1	1,701	-0.01%
2023/04/26	3.2	172.96	1.1	174.42	174.00	2.1	1,708	0.12%
2023/04/25	2.4	177.88	4.2	182.77	175.00	-1.7	1,708	-0.10%
2023/04/24	1.1	181.50	1.1	180.10	181.50	0	1,724	0.00%
2023/04/21	2.3	183.33	0	0.00	181.50	2.3	1,728	0.13%
2023/04/20	6.2	187.56	1	185.50	187.50	5.2	1,735	0.30%
2023/04/19	3.3	190.19	8.3	191.11	190.50	-5	1,692	-0.30%
2023/04/18	2	184.00	1.4	184.87	183.50	0.7	1,640	0.04%
2023/04/17	1	185.50	3.2	185.31	184.00	-2.2	1,654	-0.13%
2023/04/14	0.8	186.38	4	185.88	185.00	-3.2	1,657	-0.20%
2023/04/13	4.6	181.34	0	0.00	180.00	4.6	1,661	0.28%
2023/04/12	3.3	183.33	6	183.42	184.00	-2.7	1,688	-0.16%
2023/04/11	7.4	181.65	1	185.50	180.50	6.4	1,711	0.37%
2023/04/10	2.1	184.11	0.1	186.00	184.50	2	1,725	0.11%
2023/04/07	1.3	185.72	10	185.00	186.00	-8.7	1,714	-0.51%
2023/04/06	10.1	184.52	2.1	187.49	185.00	8	1,715	0.47%
2023/03/31	10.9	182.99	7.2	183.48	185.00	3.6	1,697	0.21%
2023/03/30	13.4	192.31	40	192.75	191.50	-26.6	1,599	-1.66%
2023/03/29	3.4	215.96	3	214.00	212.50	0.4	1,531	0.03%
2023/03/28	5	214.10	2	219.00	211.50	3	1,542	0.19%
2023/03/27	6	210.92	29	212.72	212.50	-23	1,530	-1.50%
2023/03/24	40.3	216.24	18.7	218.90	218.00	21.6	1,518	1.42%
2023/03/23	3.2	205.91	2.1	206.95	207.00	1.1	1,491	0.07%
2023/03/22	2.6	211.60	1.1	211.00	211.50	1.5	1,482	0.10%
2023/03/21	29.2	212.94	3	211.50	209.00	26.2	1,486	1.76%
2023/03/20	2.3	208.81	2.3	210.65	206.50	0.1	1,483	0.00%
2023/03/17	8.4	208.36	4.2	206.58	211.50	4.2	1,482	0.28%
2023/03/16	3.1	197.36	1	199.00	199.50	2.1	1,482	0.14%
2023/03/15	5.3	203.23	1	201.50	201.50	4.3	1,478	0.29%
2023/03/14	7	210.21	2.1	207.28	203.00	4.9	1,478	0.33%
2023/03/13	6.4	215.13	1	216.50	213.00	5.4	1,466	0.37%
2023/03/10	8.2	223.96	1.2	230.58	220.00	7	1,475	0.48%
2023/03/09	2.2	229.14	0.1	230.80	229.00	2.1	1,524	0.14%
2023/03/08	2.1	233.99	5	236.00	232.00	-2.9	1,572	-0.19%
2023/03/07	0.1	243.00	2	242.00	238.50	-1.9	1,578	-0.12%
2023/03/06	3.1	240.01	0.4	239.14	240.00	2.8	1,591	0.17%
2023/03/03	3	241.83	0	0.00	241.50	3	1,597	0.19%
2023/03/02	0.1	246.06	0	0.00	240.00	0.1	1,605	0.01%
2023/03/01	1.2	245.04	0	0.00	242.00	1.2	1,618	0.07%
2023/02/24	1	258.00	13.3	253.97	251.00	-12.3	1,623	-0.76%
2023/02/23	7.3	249.70	4.4	250.52	254.00	3	1,644	0.18%
2023/02/22	3	254.17	5	258.60	253.50	-2	1,647	-0.12%
2023/02/21	4.1	254.72	1	255.89	255.00	3.1	1,611	0.19%
2023/02/20	2.3	240.73	1	237.50	244.00	1.3	1,578	0.08%
2023/02/17	21.1	249.22	77	248.90	249.50	-55.9	1,553	-3.60%
2023/02/16	23	248.54	4.2	242.16	250.00	18.9	1,525	1.24%
2023/02/15	1.1	236.93	2	236.00	237.50	-0.9	1,481	-0.06%
2023/02/14	19.1	232.69	18	230.72	236.00	1.1	1,461	0.07%
2023/02/13	22	239.61	63	236.82	231.50	-41	1,419	-2.89%
2023/02/10	42.3	231.53	25.6	234.71	240.00	16.7	1,330	1.25%
2023/02/09	3	216.83	3	219.00	218.50	0	1,268	0.00%
2023/02/08	2	219.50	23	218.57	219.00	-21	1,259	-1.67%
2023/02/07	0.5	222.70	0	0.00	221.50	0.5	1,254	0.04%
2023/02/06	50	218.58	15	218.87	219.50	35	1,246	2.81%
2023/02/03	2	213.50	2	215.50	214.00	0	1,239	0.00%
2023/02/02	15.4	215.92	1.2	214.04	214.00	14.2	1,228	1.15%
2023/02/01	0.1	221.50	1	220.50	219.50	-1	1,215	-0.08%
2023/01/31	1.1	218.07	0	0.00	216.00	1.1	1,210	0.09%
2023/01/30	0	0.00	6	220.92	221.00	-6	1,200	-0.50%
2023/01/17	1	232.00	1	229.50	227.50	0	1,184	0.00%
2023/01/16	3	224.34	3	227.17	228.00	0	1,174	0.00%
2023/01/12	1	234.90	1	229.50	229.50	0	1,152	0.00%
2023/01/10	0	0.00	2	227.50	228.50	-2	1,098	-0.18%
2023/01/09	1	220.00	0	0.00	220.00	1	1,085	0.09%
2023/01/06	1	222.50	2	220.00	221.00	-1	1,080	-0.09%
2023/01/05	1	227.50	0.3	229.60	222.00	0.8	1,085	0.07%
2023/01/04	132	227.28	4	226.50	227.50	128	1,073	11.92%	大買/鉅額交易
2023/01/03	0.1	226.00	0.1	221.17	227.50	0	1,074	0.00%
2022/12/30	3.1	222.79	4.1	225.66	227.00	-1.1	1,070	-0.10%
2022/12/29	1.2	206.46	1	208.50	212.00	0.2	1,040	0.02%
2022/12/28	0.1	222.00	12.2	211.07	223.00	-12.1	1,019	-1.19%
2022/12/27	2	204.50	1.1	205.87	204.00	0.9	986	0.09%
2022/12/26	0	0.00	0	202.00	202.00	0	999	0.00%
2022/12/23	0	0.00	0.2	197.00	198.00	-0.2	1,028	-0.02%
2022/12/22	1	198.00	0	0.00	198.00	1	1,057	0.09%
2022/12/21	3	194.17	1	192.00	194.50	2	1,067	0.19%
2022/12/20	1.2	198.50	0.4	194.69	190.50	0.8	1,080	0.07%
2022/12/16	4	203.13	0.1	203.00	200.00	3.9	1,124	0.35%
2022/12/15	0.1	210.00	0	0.00	209.00	0.1	1,139	0.01%
2022/12/13	1.2	207.17	0	0.00	207.50	1.2	1,178	0.10%
2022/12/12	3.1	216.32	1	218.50	214.50	2.1	1,168	0.18%
2022/12/09	13.1	220.99	11	216.59	218.00	2.1	1,154	0.18%
2022/12/08	0.3	218.50	2	214.25	219.50	-1.8	1,144	-0.15%
2022/12/07	2	213.00	2	207.25	209.50	0	1,111	0.00%
2022/12/06	0	210.00	1.3	212.26	212.50	-1.3	1,101	-0.12%
2022/12/05	0	203.00	0	0.00	208.00	0	1,093	0.00%
2022/12/01	3.4	216.40	3.1	213.63	209.00	0.3	1,080	0.03%
2022/11/30	1	210.50	0	0.00	211.00	1	1,008	0.10%
2022/11/29	0	0.00	0.1	207.89	207.00	-0.1	955	-0.01%
2022/11/28	1	203.99	1	205.00	203.50	0	936	0.00%
2022/11/25	1.5	198.71	0	0.00	196.50	1.5	922	0.16%
2022/11/24	1	205.00	0	0.00	204.50	1	915	0.11%
2022/11/23	0.1	198.83	0	200.20	204.00	0	904	0.00%
2022/11/22	1	207.43	1	202.00	200.00	0	884	0.00%
2022/11/21	5.1	201.72	5	199.20	209.00	0.1	865	0.01%
2022/11/18	2.1	196.65	4	196.38	198.50	-1.9	821	-0.23%
2022/11/16	0	0.00	0.1	189.00	184.00	-0.1	794	-0.01%
2022/11/15	0	0.00	1	182.00	183.00	-1	806	-0.12%
2022/11/14	4	180.50	1.1	179.91	179.50	2.9	805	0.36%
2022/11/11	4	180.25	2	180.00	182.00	2	806	0.25%
2022/11/10	2	179.00	2	180.50	180.50	0	786	0.00%
2022/11/08	0	0.00	0.3	182.50	182.50	-0.3	780	-0.03%
2022/11/07	0	0.00	1	175.50	182.50	-1	769	-0.13%
2022/11/04	0	0.00	1.5	173.17	172.00	-1.5	768	-0.20%
2022/11/02	1	170.00	0	0.00	172.00	1	773	0.13%
2022/11/01	1	171.50	0	0.00	172.50	1	769	0.13%
2022/10/28	0	0.00	1	177.00	174.50	-1	768	-0.13%
2022/10/27	1	172.00	2.2	172.98	176.50	-1.2	768	-0.15%
2022/10/26	1.2	167.96	2	169.00	171.00	-0.9	766	-0.11%
2022/10/24	0	0.00	8	175.38	175.00	-8	761	-1.05%
2022/10/21	8	173.56	0	0.00	170.50	8	760	1.05%
2022/10/20	2	176.00	4	176.38	177.50	-2	753	-0.27%
2022/10/18	0	0.00	6.1	178.91	179.00	-6.1	748	-0.81%
2022/10/17	13.6	178.14	6	176.75	175.00	7.6	748	1.02%
2022/10/14	5	182.20	10	183.70	183.50	-5	737	-0.68%
2022/10/13	5	180.90	4	181.00	180.00	1	733	0.14%
2022/10/12	0	0.00	0.1	187.50	188.00	-0.1	716	-0.01%
2022/10/07	5	192.00	1	185.50	184.00	4	696	0.57%
2022/10/06	8	184.75	1	188.08	187.00	7	671	1.04%
2022/10/05	0	0.00	0.1	189.50	189.50	-0.1	652	-0.02%
2022/10/04	3	186.33	3.1	187.84	188.50	-0.1	642	-0.02%
2022/10/03	0	0.00	3	182.68	185.00	-3	631	-0.48%
2022/09/30	4.2	186.13	3	183.50	176.50	1.2	614	0.20%
2022/09/29	4	187.13	3	186.67	184.00	1	583	0.17%
2022/09/28	3	187.00	1	191.00	188.00	2	554	0.36%
2022/09/27	2	184.00	2	181.50	190.00	0	542	0.00%
2022/09/26	2	186.50	3	186.33	184.00	-1	524	-0.19%
2022/09/23	1	189.00	2.1	184.23	185.50	-1.1	507	-0.22%
2022/09/22	20.1	173.97	21	176.17	178.50	-0.9	466	-0.19%
2022/09/21	0.3	174.50	0	0.00	174.00	0.3	451	0.06%
2022/09/16	0	0.00	0.2	171.00	167.00	-0.2	428	-0.04%
2022/09/15	0	0.00	0	170.00	170.00	0	448	-0.01%
2022/09/13	0	0.00	1	170.00	167.00	-1	452	-0.22%
2022/09/08	2	175.50	2	168.75	167.50	0	449	0.00%
2022/09/07	1	169.00	5	167.40	170.00	-4	439	-0.91%
2022/09/06	0	0.00	1	164.50	169.00	-1	432	-0.23%
2022/09/05	0	166.50	0	0.00	162.50	0	430	0.00%
2022/09/02	1	166.00	1	163.50	163.50	0	430	0.00%
2022/09/01	0	0.00	1	164.00	163.50	-1	434	-0.23%
2022/08/30	0	0.00	0.2	165.50	169.50	-0.2	421	-0.05%
2022/08/29	0	0.00	25	165.40	165.00	-25	420	-5.95%
2022/08/26	0	0.00	1	169.00	168.00	-1	415	-0.24%
2022/08/24	4	173.25	2	170.75	173.00	2	415	0.48%
2022/08/23	1	170.00	0.3	169.50	172.00	0.7	403	0.17%
2022/08/22	1	173.00	4	168.13	170.00	-3	389	-0.77%
2022/08/18	0	0.00	2.4	161.17	160.50	-2.4	351	-0.68%
2022/08/17	1	156.50	0	0.00	157.50	1	339	0.29%
2022/08/16	0	0.00	9	156.44	159.00	-9	336	-2.68%
2022/08/15	0	0.00	1	151.00	155.00	-1	323	-0.31%
2022/08/12	0	0.00	1	150.00	149.50	-1	321	-0.31%
2022/08/10	1	148.00	0	0.00	147.00	1	323	0.31%
2022/08/04	4	135.00	0	0.00	137.50	4	331	1.21%
2022/08/01	2	145.00	0	0.00	145.00	2	335	0.60%
2022/07/22	25	151.32	2	150.00	149.00	23	337	6.82%
2022/07/21	0	0.00	0	153.00	153.50	0	334	0.00%
2022/07/20	2	150.75	0	0.00	153.00	2	335	0.60%
2022/07/13	0	0.00	3	147.50	147.00	-3	326	-0.92%
2022/07/12	1	146.50	2	146.00	145.00	-1	326	-0.31%
2022/07/08	1	150.50	0	0.00	149.00	1	330	0.30%
2022/07/07	1	150.50	0	0.00	150.50	1	332	0.30%
2022/07/06	0	152.41	1	156.00	150.50	-1	330	-0.29%
2022/07/05	0	157.50	1	160.00	156.00	-1	331	-0.30%
2022/07/04	1	159.00	0	0.00	160.00	1	332	0.30%
2022/07/01	1	164.01	1	165.00	159.50	0	337	0.00%
2022/06/30	3	163.17	1	165.00	163.00	2	350	0.57%
2022/06/29	2	170.00	3.1	166.98	165.00	-1.1	349	-0.30%
2022/06/28	0	0.00	1	167.00	167.00	-1	347	-0.29%
2022/06/27	0	0.00	1	167.00	165.50	-1	346	-0.29%
2022/06/24	0	0.00	1.1	164.98	165.00	-1.1	344	-0.31%
2022/06/23	0.1	161.50	7.1	160.65	158.00	-7	354	-1.96%
2022/06/22	1.1	153.14	4	154.75	152.50	-3	333	-0.88%
2022/06/21	0	0.00	2.1	153.00	155.50	-2.1	325	-0.65%
2022/06/17	0	0.00	2	147.50	150.50	-2	319	-0.63%
2022/06/16	2	149.00	1	149.50	146.00	1	314	0.32%
2022/06/15	0	0.00	1	153.00	151.50	-1	308	-0.32%
2022/06/14	3	147.50	18	151.25	152.00	-15	307	-4.88%
2022/06/10	0.1	149.00	6	148.58	149.50	-5.9	298	-1.97%
2022/06/09	4	146.00	0	0.00	146.00	4	291	1.37%
2022/06/08	0	0.00	1	146.50	144.50	-1	289	-0.35%
2022/06/07	1	146.50	2	146.50	146.00	-1	287	-0.35%
2022/06/06	1	145.00	1	146.00	144.00	0	283	0.00%
2022/06/02	1	145.00	4	144.25	144.00	-3	281	-1.07%
2022/05/30	0	0.00	1	137.00	137.50	-1	269	-0.37%
2022/05/26	1	136.00	1	138.00	135.00	0	271	0.00%
2022/05/25	1	137.00	0	0.00	137.50	1	269	0.37%
2022/05/18	1	139.00	0	0.00	139.00	1	268	0.37%
2022/05/17	1	140.50	0.1	140.00	139.50	1	267	0.36%
2022/05/16	2	141.50	1	141.00	140.50	1	267	0.37%
2022/05/13	1	135.00	1.2	135.87	136.50	-0.2	264	-0.06%
2022/05/12	0	0.00	0.1	134.00	133.50	-0.1	264	-0.04%
2022/05/11	0	0.00	1	138.00	137.00	-1	260	-0.38%
2022/05/10	10	137.20	0	0.00	137.00	10	256	3.89%
2022/05/06	0	0.00	1	137.00	135.50	-1	244	-0.41%
2022/05/05	0.2	131.00	0	0.00	131.00	0.2	235	0.06%
2022/04/26	0	0.00	2	132.00	131.00	-2	235	-0.85%
2022/04/25	0	0.00	1	129.50	129.50	-1	232	-0.43%
2022/04/22	0	0.00	1	129.00	131.00	-1	229	-0.44%
2022/04/15	0	0.00	2	130.00	129.50	-2	227	-0.88%
2022/04/11	0	0.00	1	132.50	130.50	-1	212	-0.47%
2022/04/08	2	134.75	0	0.00	134.00	2	207	0.96%
2022/04/06	6	137.00	2	137.25	138.50	4	192	2.08%
2022/04/01	0.1	131.00	0	0.00	131.50	0.1	171	0.06%
2022/03/31	7	132.50	0	0.00	132.50	7	168	4.15%
2022/03/30	1	127.50	2	129.75	130.50	-1	162	-0.61%
2022/03/29	1	131.50	0	0.00	129.00	1	157	0.63%
2022/03/28	1.1	132.86	2	133.00	131.50	-0.9	148	-0.60%
2022/03/25	1	125.00	0	0.00	125.00	1	119	0.83%
2022/03/24	1	125.00	0	0.00	125.00	1	119	0.84%
2022/03/08	0.5	121.00	0	0.00	120.00	0.5	128	0.39%
2022/03/07	1.2	123.29	0.8	123.90	122.00	0.4	127	0.32%
2022/03/04	0	0.00	1	125.00	125.00	-1	124	-0.80%
2022/03/02	0	0.00	2	125.50	125.00	-2	125	-1.60%
2022/02/24	0.1	124.50	0	0.00	123.50	0.1	127	0.08%
2022/02/22	1.1	127.05	0.9	127.14	126.00	0.2	124	0.14%
2022/02/21	1	127.51	1	128.08	127.50	0	126	-0.01%
2022/02/18	1	128.00	1	129.23	129.00	0	128	0.02%
2022/02/16	1	130.00	0	0.00	129.00	1	127	0.78%
2022/02/15	1	127.50	0	0.00	127.00	1	125	0.80%
2022/02/14	1	127.50	0.1	128.50	126.00	0.9	121	0.76%
2022/02/11	0	0.00	1	126.50	127.50	-1	121	-0.83%
2022/02/08	1	125.50	0	0.00	125.00	1	122	0.81%
2022/02/07	0	0.00	1	125.50	125.50	-1	123	-0.81%
2022/01/26	0	0.00	0.2	125.50	124.50	-0.2	124	-0.16%
2022/01/25	1	124.50	0.6	125.50	124.00	0.4	124	0.32%
2022/01/21	1	125.00	1	126.00	126.00	0	125	0.00%
2022/01/20	0	0.00	1.2	126.08	126.50	-1.2	124	-0.97%
2022/01/18	1	126.00	0.5	127.00	126.50	0.5	126	0.38%
2022/01/17	0	0.00	0.4	127.00	126.50	-0.4	127	-0.34%
2022/01/14	3	126.33	0.5	127.00	126.50	2.5	129	1.94%
2022/01/11	0	0.00	1	128.00	128.00	-1	130	-0.77%
2022/01/07	0.2	127.50	0	0.00	127.50	0.2	128	0.16%
2022/01/03	0	0.00	0	128.50	128.50	0	131	-0.02%
2021/12/29	0	0.00	5	128.00	128.50	-5	135	-3.70%
2021/12/27	0	130.00	0	0.00	128.00	0	142	0.01%
2021/12/22	3	129.17	0	0.00	128.50	3	159	1.88%
2021/12/21	0	0.00	0	128.50	129.50	0	161	-0.01%
2021/12/20	0	0.00	0	129.00	128.50	0	165	-0.01%
2021/12/16	0	130.50	0	0.00	130.00	0	173	0.01%
2021/12/09	1	134.00	0	0.00	133.00	1	207	0.48%
2021/12/08	5	135.00	0	0.00	135.00	5	220	2.26%
2021/12/07	0.1	127.50	0	0.00	127.00	0.1	219	0.05%
2021/11/29	0.1	126.51	0	0.00	126.00	0.1	236	0.04%
2021/11/26	0	0.00	1	125.50	128.00	-1	239	-0.42%
2021/11/24	1	125.00	0	0.00	126.00	1	242	0.41%
2021/11/23	2	127.50	15	127.17	126.00	-13	242	-5.36%
2021/11/22	1	128.50	0	0.00	128.50	1	247	0.40%
2021/11/18	0	0.00	3	129.00	129.50	-3	258	-1.16%
2021/11/16	0	0.00	5	133.50	133.50	-5	256	-1.95%
2021/11/08	3	136.00	0	0.00	136.50	3	262	1.14%
2021/11/03	0.2	136.00	0	0.00	134.50	0.2	261	0.06%
2021/11/02	0.1	134.50	0	0.00	134.00	0.1	261	0.04%
2021/11/01	0	0.00	0	133.00	136.00	0	261	-0.01%
2021/10/29	3	132.33	0	0.00	131.50	3	260	1.15%
2021/10/28	0.2	131.50	13	131.31	133.50	-12.8	259	-4.94%
2021/10/27	0.1	133.00	0	0.00	132.50	0.1	258	0.04%
2021/10/26	0	0.00	1	135.00	133.50	-1	257	-0.39%
2021/10/22	0.1	136.00	0	136.50	135.00	0.1	255	0.04%
2021/10/19	1	137.00	0	0.00	137.50	1	251	0.40%
2021/10/18	0.1	140.00	0	0.00	138.00	0.1	250	0.04%
2021/10/15	0.1	139.50	4	139.50	138.50	-3.9	249	-1.56%
2021/10/14	2	139.25	5	139.30	140.00	-3	248	-1.21%
2021/10/13	17	138.91	0	0.00	137.50	17	247	6.86%
2021/10/12	0	138.50	0	0.00	137.00	0	246	0.01%
2021/10/08	3.1	138.53	0	0.00	139.00	3.1	245	1.26%
2021/10/07	0	0.00	1	143.50	142.50	-1	243	-0.41%
2021/10/05	5	135.10	1	134.07	141.00	4	238	1.67%
2021/10/04	0.1	137.00	0	0.00	136.00	0.1	234	0.04%
2021/10/01	0.2	137.75	0	0.00	137.50	0.2	230	0.09%
2021/09/30	1	145.00	0.3	146.15	144.50	0.7	216	0.32%
2021/09/27	0	0.00	0	148.50	148.00	0	210	0.00%
2021/09/24	0.3	147.17	0	0.00	146.50	0.3	208	0.14%
2021/09/22	0.1	148.50	0	0.00	147.50	0.1	202	0.05%
2021/09/17	1	150.50	2	151.25	151.50	-1	202	-0.49%
2021/09/16	2	148.76	0	0.00	151.50	2	197	1.02%
2021/09/15	2.6	147.04	0.1	147.50	147.50	2.6	192	1.32%
2021/09/14	10.2	150.86	0	0.00	150.50	10.2	182	5.57%
2021/09/13	2.1	155.61	4.4	153.72	154.00	-2.3	168	-1.35%