眾達-KY (4977)-凱基-士林券商分點個股進出

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

眾達-KY

(4977)

可現股當沖

股價
120.5
漲跌
▼2.0
漲幅
-1.63%
成交量
11,340張
產業
上市通信網路類股▲0.40%
333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

眾達-KY (4977)籌碼相關－凱基-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-士林券商分點個股進出
凱基-士林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
2024/11/22	6	119.33	25	119.02	120.50	-19	10,036	-0.19%
2024/11/21	1	121.50	2	120.00	122.50	-1	9,861	-0.01%
2024/11/20	0	0.00	4	114.50	114.50	-4	9,521	-0.04%
2024/11/18	2	112.25	4	114.25	110.50	-2	9,322	-0.02%
2024/11/15	25	113.64	18	111.89	111.50	7	9,225	0.08%
2024/11/14	4	117.63	1	117.50	117.00	3	9,048	0.03%
2024/11/13	2	115.00	14	121.39	117.00	-12	8,874	-0.14%
2024/11/12	22	114.09	15	114.57	115.50	7	8,461	0.08%
2024/11/11	0	0.00	12.2	112.60	117.00	-12.2	8,189	-0.15%
2024/11/08	3	110.00	0	0.00	106.50	3	7,963	0.04%
2024/11/07	1	109.00	0	0.00	107.00	1	7,849	0.01%
2024/11/06	19	107.76	25	106.50	108.00	-6	7,806	-0.08%
2024/11/04	6	113.00	6	111.00	110.00	0	7,742	0.00%
2024/10/30	5	107.00	0	0.00	107.50	5	7,673	0.07%
2024/10/29	11	105.91	7	108.00	107.50	4	7,621	0.05%
2024/10/28	15	106.50	0	0.00	104.50	15	7,561	0.20%
2024/10/25	0.1	109.50	0	0.00	110.00	0.1	7,503	0.00%
2024/10/24	1	111.50	0	0.00	108.50	1	7,478	0.01%
2024/10/23	0.1	114.00	0	0.00	115.50	0.1	7,370	0.00%
2024/10/22	0	0.00	1	115.50	114.50	-1	7,341	-0.01%
2024/10/18	7.2	115.07	10	113.45	113.00	-2.8	7,273	-0.04%
2024/10/17	10	121.05	0	0.00	121.00	10	7,135	0.14%
2024/10/16	3	123.00	8	125.56	125.00	-5	7,030	-0.07%
2024/10/15	19	126.53	21	124.81	119.50	-2	6,797	-0.03%
2024/10/14	10	124.75	8.4	119.23	126.00	1.6	6,364	0.03%
2024/10/11	1	114.00	1	116.00	115.50	0	5,929	0.00%
2024/10/09	11.4	117.90	10	118.75	114.00	1.4	5,730	0.02%
2024/10/08	3	114.17	6	107.50	117.50	-3	5,186	-0.06%
2024/10/07	1	109.50	1	110.00	107.00	0	4,980	0.00%
2024/09/30	2	105.25	1	104.00	105.50	1	4,658	0.02%
2024/09/27	3	109.00	2.2	112.82	107.50	0.8	4,521	0.02%
2024/09/25	2	107.75	0	0.00	107.50	2	4,061	0.05%
2024/09/23	0	0.00	0.1	113.00	110.00	-0.1	3,865	0.00%
2024/09/20	1.1	112.36	0	0.00	109.50	1.1	3,680	0.03%
2024/09/19	24	107.27	24	108.15	112.50	0	3,505	0.00%
2024/09/18	7	109.79	30	110.73	106.00	-23	3,202	-0.72%
2024/09/16	5	105.00	14.2	105.00	105.00	-9.2	2,769	-0.33%
2024/09/13	16.2	96.41	7	98.01	95.70	9.2	2,613	0.35%
2024/09/12	37	97.72	15	96.65	97.50	22	2,385	0.92%
2024/09/11	0	0.00	4	90.60	90.60	-4	2,003	-0.20%
2024/09/10	0	0.00	5	84.50	82.40	-5	1,944	-0.26%
2024/09/04	1	75.00	0	0.00	75.00	1	1,809	0.06%
2024/09/02	0	0.00	0.1	80.30	79.60	-0.1	1,760	-0.01%
2024/08/28	0.1	75.50	0	0.00	75.00	0.1	1,702	0.01%
2024/08/27	0	0.00	1	74.70	75.10	-1	1,695	-0.06%
2024/08/19	0	0.00	1	68.10	68.80	-1	1,699	-0.06%
2024/08/13	1	66.80	0	0.00	67.30	1	1,885	0.05%
2024/08/12	0	0.00	1	69.00	68.80	-1	1,895	-0.05%
2024/08/09	1	67.60	0	0.00	67.80	1	1,894	0.05%
2024/08/07	0	0.00	1	68.30	68.30	-1	1,891	-0.05%
2024/08/05	1	67.60	0	0.00	66.00	1	1,868	0.05%
2024/08/02	1	74.40	0	0.00	73.30	1	1,836	0.05%
2024/07/31	2	74.60	0	0.00	74.20	2	1,826	0.11%
2024/07/18	5	86.38	0	0.00	85.50	5	1,691	0.30%
2024/07/17	3	86.07	16.2	85.51	87.30	-13.2	1,621	-0.81%
2024/07/12	0	0.00	0	82.70	81.70	0	1,502	0.00%
2024/07/10	0	0.00	0.1	83.20	82.50	-0.1	1,463	0.00%
2024/07/09	0	0.00	1	78.60	81.10	-1	1,409	-0.07%
2024/07/08	0	0.00	1	80.90	80.90	-1	1,387	-0.07%
2024/07/05	0	0.00	3	82.60	82.20	-3	1,377	-0.22%
2024/07/03	0	0.00	0	80.40	79.60	0	1,358	0.00%
2024/07/02	1	81.60	0	0.00	80.70	1	1,341	0.07%
2024/07/01	0	83.50	0	0.00	81.30	0	1,325	0.00%
2024/06/28	1	84.30	3	83.70	84.20	-2	1,298	-0.15%
2024/06/27	1.1	84.00	4.3	83.25	84.20	-3.2	1,243	-0.26%
2024/06/26	0	0.00	1	80.20	80.20	-1	1,161	-0.09%
2024/06/24	5.1	82.76	0	0.00	81.20	5.1	1,109	0.46%
2024/06/21	3	82.20	5.4	81.97	81.70	-2.4	1,024	-0.24%
2024/06/19	2	79.50	7	79.94	78.40	-5	907	-0.55%
2024/06/18	3.2	79.57	3	80.77	78.50	0.2	873	0.02%
2024/06/17	1	77.80	2	78.45	79.30	-1	807	-0.12%
2024/06/13	1	75.20	1	77.30	75.00	0	740	0.00%
2024/06/12	0	0.00	2	75.40	75.30	-2	731	-0.27%
2024/06/06	0	74.70	0	0.00	73.30	0	744	0.00%
2024/06/04	1	74.10	0	0.00	74.10	1	772	0.13%
2024/06/03	1	74.30	0	0.00	74.20	1	783	0.13%
2024/05/24	0	0.00	1	75.30	75.40	-1	1,026	-0.10%
2024/05/21	1.1	75.38	0	0.00	74.40	1.1	1,145	0.09%
2024/05/20	1	77.40	1	77.00	75.40	0	1,146	0.00%
2024/05/17	1	77.60	5	76.18	77.60	-4	1,098	-0.36%
2024/05/16	1	70.60	0	0.00	70.60	1	995	0.10%
2024/05/15	0.1	69.50	0	0.00	69.00	0.1	990	0.01%
2024/05/09	1	70.60	0	0.00	70.10	1	994	0.10%
2024/05/08	1	70.60	0	0.00	70.60	1	991	0.10%
2024/05/07	1	71.80	0	0.00	70.90	1	988	0.10%
2024/04/30	1	73.30	0	0.00	73.00	1	981	0.10%
2024/04/29	0	0.00	1	73.50	73.50	-1	984	-0.10%
2024/04/26	1	73.30	0	0.00	72.70	1	984	0.10%
2024/04/24	0.5	72.31	1	72.60	72.60	-0.5	987	-0.05%
2024/04/23	1	71.00	0	0.00	71.10	1	991	0.10%
2024/04/19	1	71.40	1	72.20	72.20	0	993	0.00%
2024/04/18	1	73.50	2	73.85	73.50	-1	990	-0.10%
2024/04/16	1	72.20	1	72.20	72.10	0	995	0.00%
2024/04/02	1	75.60	0	0.00	75.80	1	984	0.10%
2024/04/01	1	75.20	2	75.00	76.00	-1	980	-0.10%
2024/03/29	0.5	72.91	0	0.00	72.70	0.5	966	0.05%
2024/03/28	0	0.00	1	73.00	73.00	-1	971	-0.10%
2024/03/26	2	73.70	0	0.00	72.70	2	972	0.21%
2024/03/25	0	0.00	1	74.20	74.30	-1	970	-0.10%
2024/03/21	1	72.70	0	0.00	72.80	1	976	0.10%
2024/03/20	0.5	73.50	0	0.00	72.20	0.5	978	0.05%
2024/03/19	0	0.00	1	74.00	73.50	-1	977	-0.10%
2024/03/18	0.1	72.78	7	72.81	72.60	-6.9	978	-0.71%
2024/03/15	0	74.80	0	0.00	74.20	0	974	0.00%
2024/03/14	2.1	76.41	0	0.00	75.80	2.1	986	0.21%
2024/03/12	1	75.00	0	0.00	76.60	1	963	0.10%
2024/03/07	0	0.00	2	77.70	77.10	-2	939	-0.21%
2024/03/06	0	78.10	0	0.00	78.00	0	960	0.00%
2024/03/05	1	78.80	0	0.00	78.60	1	962	0.10%
2024/03/01	1	81.00	1	82.00	80.30	0	926	0.00%
2024/02/29	2	82.70	2	82.80	82.10	0	897	0.00%
2024/02/27	3	83.13	0	0.00	81.40	3	841	0.36%
2024/02/26	0	0.00	2	80.60	81.20	-2	738	-0.27%
2024/02/22	0	0.00	2	77.60	77.00	-2	609	-0.33%
2024/02/19	0	0.00	1	75.40	75.70	-1	602	-0.17%
2024/02/16	0	0.00	2	73.90	74.70	-2	619	-0.32%
2024/02/15	2	72.10	0	0.00	72.10	2	617	0.32%
2024/01/25	1	72.50	0	0.00	72.10	1	657	0.15%
2024/01/22	1	71.50	5	72.06	72.50	-4	704	-0.57%
2024/01/18	0	0.00	1	71.20	70.90	-1	740	-0.14%
2024/01/17	2	72.90	0	0.00	71.40	2	757	0.26%
2024/01/15	1	72.80	0	0.00	72.70	1	795	0.13%
2024/01/09	0.1	73.70	0	0.00	74.70	0.1	902	0.01%
2024/01/05	1	75.70	0	0.00	75.70	1	989	0.10%
2023/12/29	0	0.00	1	78.00	77.30	-1	1,165	-0.09%
2023/12/28	0	0.00	1	77.20	77.50	-1	1,225	-0.08%
2023/12/27	0	76.00	0	0.00	76.30	0	1,308	0.00%
2023/12/19	1	76.30	0	0.00	76.20	1	1,528	0.07%
2023/12/15	0	0.00	1	77.90	77.50	-1	1,568	-0.06%
2023/12/14	2.1	77.41	0	0.00	77.40	2.1	1,624	0.13%
2023/12/13	0	0.00	1	78.10	77.40	-1	1,748	-0.06%
2023/12/12	4	78.10	1	79.60	77.20	3	1,861	0.16%
2023/12/11	3	77.00	4	77.10	77.20	-1	2,052	-0.05%
2023/12/08	1	79.30	1	79.40	79.30	0	2,115	0.00%
2023/12/07	2	80.20	0	0.00	79.30	2	2,147	0.09%
2023/12/04	0	0.00	1	81.40	81.00	-1	2,503	-0.04%
2023/12/01	4	82.38	3	82.60	81.90	1	2,664	0.04%
2023/11/30	0	0.00	1	80.50	81.00	-1	2,642	-0.04%
2023/11/28	1	79.00	0	0.00	79.10	1	2,644	0.04%
2023/11/21	1	80.40	2	80.80	80.20	-1	2,664	-0.04%
2023/11/20	0	0.00	1	80.00	79.60	-1	2,668	-0.04%
2023/11/17	1	79.50	0	0.00	79.50	1	2,677	0.04%
2023/11/15	0	0.00	2	78.25	78.80	-2	2,675	-0.07%
2023/11/14	1	75.60	0	0.00	75.60	1	2,663	0.04%
2023/11/09	1	76.10	0	0.00	75.90	1	2,689	0.04%
2023/11/08	1	78.20	0	0.00	77.80	1	2,695	0.04%
2023/11/06	0	0.00	1	79.20	79.00	-1	2,807	-0.04%
2023/11/02	1	77.70	6	77.90	78.00	-5	2,873	-0.17%
2023/11/01	2	76.35	1	76.60	76.60	1	2,874	0.03%
2023/10/31	4	76.98	1	76.00	75.30	3	2,878	0.10%
2023/10/30	1.5	79.37	1	79.90	79.10	0.5	2,922	0.02%
2023/10/27	1	79.10	0	0.00	78.60	1	2,992	0.03%
2023/10/26	0	0.00	3	80.17	79.10	-3	3,112	-0.10%
2023/10/25	0	0.00	33	82.08	81.90	-33	3,125	-1.06%
2023/10/24	22	81.80	2	80.70	82.10	20	3,121	0.64%
2023/10/23	13	78.90	1	79.00	79.40	12	3,117	0.38%
2023/10/20	2	78.65	2	79.00	79.00	0	3,130	0.00%
2023/10/19	1	79.60	14	80.69	80.70	-13	3,144	-0.41%
2023/10/18	17.5	80.38	1	79.40	78.80	16.5	3,177	0.52%
2023/10/17	3	81.20	4	83.75	81.00	-1	3,311	-0.03%
2023/10/16	5	83.44	1	85.30	81.10	4	3,333	0.12%
2023/10/13	1	82.90	1	83.40	83.40	0	3,317	0.00%
2023/10/12	3	80.37	2	81.45	81.40	1	3,337	0.03%
2023/10/11	3	81.97	0	0.00	81.00	3	3,323	0.09%
2023/10/06	1	84.30	1	83.80	84.30	0	3,308	0.00%
2023/10/05	2	83.85	4	83.63	84.00	-2	3,304	-0.06%
2023/10/04	5.5	79.63	2	81.30	79.30	3.5	3,235	0.11%
2023/10/03	12	85.54	16	84.18	82.40	-4	3,247	-0.12%
2023/10/02	2	83.60	2	84.40	83.60	0	3,183	0.00%
2023/09/27	2	84.40	10	83.36	83.00	-8	3,214	-0.25%
2023/09/26	1	85.10	1	85.50	85.00	0	3,232	0.00%
2023/09/25	0	0.00	2	85.90	85.50	-2	3,228	-0.06%
2023/09/22	6	84.05	2	84.30	85.20	4	3,210	0.12%
2023/09/21	2	81.85	2	82.45	81.50	0	3,186	0.00%
2023/09/20	5	85.08	0	0.00	83.30	5	3,202	0.16%
2023/09/19	1	85.01	1	86.00	85.10	0	3,212	0.00%
2023/09/18	9	88.17	6	88.92	87.60	3	3,185	0.09%
2023/09/15	5	87.18	5.1	87.50	86.50	-0.1	3,077	0.00%
2023/09/14	9	88.80	9.5	87.75	88.30	-0.5	2,983	-0.02%
2023/09/13	8	84.85	4	85.03	84.90	4	2,828	0.14%
2023/09/12	2	80.60	2	79.40	80.90	0	2,791	0.00%
2023/09/11	3	81.23	1	81.30	81.30	2	2,808	0.07%
2023/09/08	3.1	82.26	3	84.40	84.30	0.1	2,789	0.00%
2023/09/07	4.5	82.65	7.5	83.82	83.90	-3	2,819	-0.11%
2023/09/06	5.5	78.95	3.5	79.89	79.80	2	2,760	0.07%
2023/08/30	0	0.00	1	72.10	71.30	-1	2,994	-0.03%
2023/08/29	2	71.15	0	0.00	71.30	2	3,066	0.07%
2023/08/24	2	71.80	1	71.80	70.30	1	3,385	0.03%
2023/08/23	1	70.00	0	0.00	70.00	1	3,571	0.03%
2023/08/17	0	0.00	2	72.80	72.70	-2	3,776	-0.05%
2023/08/16	0	0.00	2	68.85	70.60	-2	3,783	-0.05%
2023/08/15	1	71.60	0	0.00	71.60	1	3,801	0.03%
2023/08/11	1	73.30	1	73.40	74.30	0	3,833	0.00%
2023/08/10	1.5	71.93	0	0.00	71.40	1.5	3,816	0.04%
2023/08/09	3	79.27	1	80.10	79.10	2	3,749	0.05%
2023/08/08	1	83.30	0	0.00	83.00	1	3,726	0.03%
2023/08/07	2	85.30	0	0.00	85.60	2	3,753	0.05%
2023/08/01	2	92.50	1	90.80	91.30	1	3,730	0.03%
2023/07/31	0	0.00	4	94.03	90.50	-4	3,688	-0.11%
2023/07/28	0	88.90	1	89.40	88.80	-1	3,612	-0.03%
2023/07/27	0	0.00	1	85.70	86.00	-1	3,610	-0.03%
2023/07/26	1	84.80	1	87.00	84.50	0	3,620	0.00%
2023/07/25	1	86.30	1	86.00	87.80	0	3,633	0.00%
2023/07/24	0	0.00	2	85.85	85.20	-2	3,655	-0.05%
2023/07/21	2	89.50	0	0.00	89.10	2	3,698	0.05%
2023/07/20	2	93.25	2	92.70	92.00	0	3,778	0.00%
2023/07/19	3	88.90	7	88.14	87.70	-4	3,640	-0.11%
2023/07/18	2	84.45	0	0.00	84.00	2	3,622	0.06%
2023/07/17	7	87.41	2	87.10	87.30	5	3,676	0.14%
2023/07/14	1	83.50	0	0.00	83.30	1	3,743	0.03%
2023/07/13	4	84.63	1	85.10	84.40	3	3,903	0.08%
2023/07/10	3	85.20	3	86.33	85.30	0	3,958	0.00%
2023/07/05	0	91.80	0	0.00	91.10	0	4,043	0.00%
2023/06/29	1	88.20	2	88.40	89.50	-1	4,386	-0.02%
2023/06/28	1	87.01	0	0.00	87.00	1	4,437	0.02%
2023/06/21	0	0.00	2	89.30	89.00	-2	4,489	-0.04%
2023/06/19	3	91.47	0	0.00	90.70	3	4,598	0.07%
2023/06/16	2	90.25	2	89.60	89.60	0	4,605	0.00%
2023/06/15	1	88.70	0	0.00	89.00	1	4,708	0.02%
2023/06/14	0	0.00	1	89.70	89.50	-1	4,705	-0.02%
2023/06/13	21	90.57	20	91.40	89.60	1	4,702	0.02%
2023/06/12	4	93.25	2	95.90	91.40	2	4,624	0.04%
2023/06/09	1	101.50	0	0.00	101.50	1	4,530	0.02%
2023/06/08	1	101.50	0	0.00	101.50	1	4,583	0.02%
2023/06/07	2	105.50	0	0.00	104.50	2	4,710	0.04%
2023/06/06	1	110.00	0	0.00	108.50	1	4,816	0.02%
2023/06/05	0	0.00	2	115.01	115.00	-2	4,861	-0.04%
2023/06/02	0	0.00	1	112.50	111.00	-1	4,903	-0.02%
2023/05/31	4	114.50	0	115.50	112.50	4	5,142	0.08%
2023/05/30	2	110.75	3	112.17	110.00	-1	5,037	-0.02%
2023/05/29	3	108.50	7	112.00	113.00	-4	4,919	-0.08%
2023/05/26	0	0.00	1	103.50	103.00	-1	4,781	-0.02%
2023/05/25	2	102.00	0	0.00	101.00	2	4,810	0.04%
2023/05/23	2	106.00	3	106.67	106.50	-1	5,083	-0.02%
2023/05/22	2	102.50	0	0.00	103.50	2	5,183	0.04%
2023/05/19	1	104.00	0	0.00	103.00	1	5,267	0.02%
2023/05/17	0	0.00	2	102.00	102.50	-2	5,394	-0.04%
2023/05/16	0	101.50	0	0.00	101.50	0	5,422	0.00%
2023/05/11	1	101.00	1	100.00	98.50	0	5,796	0.00%
2023/05/05	1	103.50	0	0.00	104.50	1	5,940	0.02%
2023/05/04	1	101.00	1	102.00	102.00	0	5,972	0.00%
2023/05/03	1	104.50	0	0.00	103.50	1	5,988	0.02%
2023/04/28	2	107.00	1	108.50	107.00	1	6,178	0.02%
2023/04/27	3	106.33	1	106.50	105.50	2	6,291	0.03%
2023/04/26	1	107.49	0	0.00	108.00	1	6,300	0.02%
2023/04/25	3	111.33	3	108.00	106.50	0	6,267	0.00%
2023/04/21	0	0.00	4	116.63	115.50	-4	6,237	-0.06%
2023/04/20	5	120.10	2	122.25	121.50	3	6,304	0.05%
2023/04/19	2	126.25	41	126.96	126.50	-39	6,282	-0.62%
2023/04/18	40	125.50	88	127.02	126.00	-48	6,238	-0.77%
2023/04/17	0	0.00	1	121.00	121.50	-1	6,192	-0.02%
2023/04/14	0	0.00	1	121.00	119.00	-1	6,241	-0.02%
2023/04/13	122	121.35	112	119.34	119.00	10	6,288	0.16%	大買/大賣/
2023/04/12	120	123.25	62	123.62	124.00	58	6,301	0.92%	大買/
2023/04/11	63	122.52	63	123.48	123.50	0	6,288	0.00%
2023/04/10	52	121.62	54	125.25	125.50	-2	6,278	-0.03%
2023/04/07	50	122.90	46.2	125.05	122.50	3.9	6,226	0.06%
2023/04/06	0	0.00	43	119.91	120.00	-43	6,044	-0.71%
2023/03/31	21	113.02	23	113.61	116.00	-2	5,943	-0.03%
2023/03/30	44	114.47	7	113.57	113.00	37	5,976	0.62%
2023/03/29	1	115.00	51	117.58	118.50	-50	5,880	-0.85%
2023/03/28	8	113.44	3	113.00	112.50	5	5,830	0.09%
2023/03/27	2	115.50	2	117.50	114.50	0	5,814	0.00%
2023/03/24	51.2	114.84	0	0.00	117.00	51.2	5,820	0.88%
2023/03/23	0	0.00	12.2	114.43	115.00	-12.2	5,797	-0.21%
2023/03/22	1	111.50	0	0.00	111.50	1	5,779	0.02%
2023/03/21	1	110.00	0	0.00	110.00	1	5,770	0.02%
2023/03/20	11	112.68	6	111.50	111.00	5	5,746	0.09%
2023/03/17	3	118.83	4	119.38	118.50	-1	5,633	-0.02%
2023/03/16	1	117.00	0	0.00	116.50	1	5,638	0.02%
2023/03/15	0	0.00	4	119.13	119.00	-4	5,735	-0.07%
2023/03/14	5	118.40	2	118.00	117.00	3	5,811	0.05%
2023/03/13	7.2	118.52	17	121.44	118.50	-9.9	6,020	-0.16%
2023/03/10	19	119.84	6	119.08	118.50	13	6,156	0.21%
2023/03/09	17	127.91	19	127.42	128.00	-2	6,088	-0.03%
2023/03/08	29	126.10	7	122.57	126.50	22	6,123	0.36%
2023/03/07	5	118.50	4	120.13	120.00	1	6,250	0.02%
2023/03/06	3	121.50	15.1	120.12	121.00	-12.1	6,272	-0.19%
2023/03/03	5	112.40	7	113.43	113.00	-2	6,111	-0.03%
2023/03/02	1	111.00	1	111.00	111.50	0	6,124	0.00%
2023/03/01	3	110.33	1	110.50	110.50	2	6,214	0.03%
2023/02/24	4	111.50	3	111.83	110.00	1	6,208	0.02%
2023/02/23	1	108.50	2	110.00	111.50	-1	6,162	-0.02%
2023/02/22	23	110.61	9	110.33	109.50	14	6,080	0.23%
2023/02/21	15	118.67	9.2	121.53	118.50	5.8	5,882	0.10%
2023/02/20	2	118.50	8.1	120.31	121.00	-6.1	5,718	-0.11%
2023/02/17	2	114.50	5.5	115.65	116.50	-3.5	5,563	-0.06%
2023/02/16	15	114.00	41	114.27	116.00	-26	5,472	-0.48%
2023/02/15	7.1	107.43	1	106.50	107.00	6.1	5,331	0.11%
2023/02/14	6	108.92	4	108.00	108.00	2	5,311	0.04%
2023/02/13	4	107.00	4	108.63	111.00	0	5,288	0.00%
2023/02/10	14.5	113.49	7	114.21	110.50	7.5	5,214	0.14%
2023/02/09	2	110.50	14	110.46	111.50	-12	4,955	-0.24%
2023/02/08	4	110.00	0	0.00	109.50	4	4,895	0.08%
2023/02/07	0	0.00	21	112.90	113.00	-21	4,814	-0.44%
2023/02/06	0	0.00	90.1	110.00	111.50	-90.1	4,780	-1.88%
2023/02/03	29	111.67	10	111.70	112.00	19	4,757	0.40%
2023/02/02	16.1	111.00	1	112.00	111.50	15.1	4,696	0.32%
2023/02/01	1	111.50	0	0.00	113.00	1	4,680	0.02%
2023/01/31	6	114.75	11	115.14	113.50	-5	4,698	-0.11%
2023/01/30	1	113.00	9	115.44	113.00	-8	4,599	-0.17%
2023/01/17	15	111.40	10	111.10	111.50	5	4,472	0.11%
2023/01/16	0	0.00	1	104.00	105.00	-1	4,362	-0.02%
2023/01/13	2	102.75	0	0.00	102.00	2	4,353	0.05%
2023/01/12	2	104.50	0	0.00	104.50	2	4,332	0.05%
2023/01/11	2	105.25	6	107.50	104.50	-4	4,355	-0.09%
2023/01/10	5	105.10	3	106.17	104.50	2	4,292	0.05%
2023/01/09	4	104.38	8	105.19	107.00	-4	4,187	-0.10%
2023/01/06	4	104.25	11	104.36	104.50	-7	4,135	-0.17%
2023/01/05	19	102.82	4	105.75	102.50	15	4,079	0.37%
2023/01/04	4	102.50	5	103.00	101.50	-1	3,967	-0.03%
2023/01/03	2	103.50	4	101.70	104.00	-2	3,924	-0.05%
2022/12/30	8	98.45	6	98.43	98.90	2	3,874	0.05%
2022/12/27	2	96.80	3	97.60	99.00	-1	3,827	-0.03%
2022/12/26	2	96.00	1	97.90	96.70	1	3,802	0.03%
2022/12/23	1	96.70	0	0.00	97.50	1	3,788	0.03%
2022/12/22	4	97.98	5	99.50	98.90	-1	3,788	-0.03%
2022/12/20	3	104.00	1	101.50	101.50	2	3,752	0.05%
2022/12/16	4	105.50	1	106.00	106.00	3	3,765	0.08%
2022/12/15	1	107.50	1	108.50	107.50	0	3,748	0.00%
2022/12/14	2	111.24	4	111.75	110.50	-2	3,718	-0.05%
2022/12/13	0	0.00	2	111.25	106.50	-2	3,653	-0.05%
2022/12/12	0	0.00	1	109.00	108.00	-1	3,618	-0.03%
2022/12/09	6	109.92	2	110.00	109.50	4	3,593	0.11%
2022/12/08	8	111.13	3	112.33	110.00	5	3,592	0.14%
2022/12/07	9	114.00	11	117.23	110.50	-2	3,568	-0.06%
2022/12/06	12	113.63	4	114.13	115.00	8	3,494	0.23%
2022/12/05	11	114.91	10	115.70	117.50	1	3,427	0.03%
2022/12/02	6	109.00	4	109.75	108.00	2	3,205	0.06%
2022/12/01	12	106.09	3	106.83	105.50	9	2,997	0.30%
2022/11/30	3	107.17	47	105.90	105.50	-44	2,961	-1.49%
2022/11/29	50	104.70	7	107.14	105.50	43	2,838	1.51%
2022/11/28	3	91.47	38	96.82	99.30	-35	2,605	-1.34%
2022/11/25	23	91.87	1	90.30	90.30	22	2,509	0.88%
2022/11/24	10	93.70	0	0.00	94.70	10	2,463	0.41%
2022/11/23	1	96.10	5	95.08	95.60	-4	2,454	-0.16%
2022/11/22	2	89.70	0	0.00	89.20	2	2,426	0.08%
2022/11/21	0	0.00	3	92.50	92.80	-3	2,577	-0.12%
2022/11/18	2	90.65	0	0.00	88.00	2	2,708	0.07%
2022/11/15	7	91.83	5	91.90	91.90	2	2,945	0.07%
2022/11/14	0	0.00	7	93.96	94.40	-7	2,938	-0.24%
2022/11/11	11	93.58	0	0.00	92.00	11	2,940	0.37%
2022/11/10	2	97.40	0	0.00	97.10	2	2,914	0.07%
2022/11/09	2	98.55	0	0.00	98.60	2	2,907	0.07%
2022/11/08	2	98.10	2	99.35	97.50	0	2,877	0.00%
2022/11/03	1	95.20	1	95.80	95.30	0	2,875	0.00%
2022/11/02	2	93.70	2	94.80	94.00	0	2,871	0.00%
2022/11/01	1	93.40	2	92.70	93.30	-1	2,862	-0.03%
2022/10/31	2	88.05	2	88.55	88.70	0	2,845	0.00%
2022/10/27	2	89.20	1	89.00	94.00	1	2,743	0.04%
2022/10/24	1	90.00	1	92.50	92.70	0	2,612	0.00%
2022/10/19	1	107.00	1	111.00	104.00	0	2,485	0.00%
2022/10/18	1	109.00	0	0.00	103.50	1	2,424	0.04%
2022/10/17	2	102.75	2	103.25	103.50	0	2,389	0.00%
2022/10/05	2	120.50	2	122.75	120.00	0	2,188	0.00%
2022/09/30	1	116.00	1	117.50	116.00	0	2,067	0.00%
2022/09/29	1	117.00	2	118.50	116.50	-1	2,044	-0.05%
2022/09/28	2	117.75	1	113.00	109.50	1	2,012	0.05%
2022/09/27	0	0.00	1	115.00	117.00	-1	1,974	-0.05%
2022/09/26	1	114.00	0	0.00	113.00	1	1,945	0.05%
2022/09/22	1	121.50	1	119.50	122.00	0	1,855	0.00%
2022/09/21	1	118.50	1	119.50	118.50	0	1,813	0.00%
2022/09/16	0	0.00	1	118.56	117.50	-1	1,764	-0.06%
2022/09/15	1	121.00	1	123.50	118.50	0	1,750	0.00%
2022/09/13	1	119.00	1	125.00	120.50	0	1,682	0.00%
2022/09/08	5	121.49	0	0.00	121.50	5	1,545	0.33%
2022/09/07	0	0.00	25	117.62	119.00	-25	1,504	-1.66%
2022/09/06	16	120.00	8	121.75	120.00	8	1,458	0.55%
2022/09/05	162	122.77	1	119.50	117.50	161	1,364	11.80%	大買/鉅額交易
2022/09/02	4	119.75	1	120.00	119.50	3	1,239	0.24%
2022/09/01	1	116.00	7	116.71	116.00	-6	1,163	-0.52%
2022/08/31	1	119.50	2	121.00	119.50	-1	1,104	-0.09%
2022/08/30	4	114.00	3	119.33	121.50	1	1,053	0.09%
2022/08/29	5	115.70	2	117.75	116.00	3	914	0.33%
2022/08/26	16	115.66	11	118.00	114.00	5	803	0.62%
2022/08/25	1	112.00	15	114.27	115.50	-14	630	-2.22%
2022/08/24	2	105.50	2	105.25	105.00	0	478	0.00%
2022/08/23	1	99.30	1	100.50	99.30	0	338	0.00%
2022/08/22	1	99.40	0	0.00	99.50	1	253	0.39%
2022/08/19	3	96.53	4	95.48	95.10	-1	203	-0.49%
2022/08/18	5	93.42	3	93.60	95.30	2	177	1.13%
2022/08/10	0	0.00	1	91.10	89.30	-1	105	-0.95%
2022/06/16	0	0.00	1	78.20	78.20	-1	61	-1.62%
2022/01/07	0	0.00	1	82.50	83.00	-1	98	-1.02%
2021/12/27	0	0.00	7	85.30	85.30	-7	95	-7.32%
2021/12/24	0	0.00	4	85.33	85.00	-4	95	-4.20%
2021/12/07	0	0.00	3	84.73	84.70	-3	92	-3.23%
2021/12/06	0	0.00	2	84.30	84.10	-2	92	-2.16%
2021/11/25	0	0.00	1	86.60	86.50	-1	88	-1.13%
2021/11/04	0	0.00	5	86.00	85.50	-5	113	-4.41%
2021/10/28	10	85.60	0	0.00	85.00	10	111	8.97%
2021/10/27	1	84.50	1	84.70	84.70	0	110	0.00%
2021/10/20	11	77.45	0	0.00	77.50	11	119	9.18%
2021/06/21	1	90.80	0	0.00	90.00	1	668	0.15%
2021/06/07	0	0.00	1	98.80	99.00	-1	714	-0.14%
2021/06/04	1	98.40	0	0.00	98.80	1	717	0.14%
2021/05/27	0	0.00	2	93.15	93.90	-2	731	-0.27%
2021/05/25	0	0.00	1	92.50	92.20	-1	734	-0.14%
2021/05/24	0	0.00	3	91.10	91.40	-3	734	-0.41%
2021/05/21	0	0.00	2	90.30	90.20	-2	736	-0.27%
2021/05/20	2	86.50	0	0.00	87.00	2	734	0.27%
2021/05/14	4	86.18	0	0.00	85.50	4	725	0.55%
2021/05/13	2	86.80	0	0.00	85.20	2	720	0.28%
2021/05/07	0	0.00	2	95.95	97.50	-2	681	-0.29%
2021/05/04	1	101.50	0	0.00	100.00	1	651	0.15%
2021/04/21	1	116.00	0	0.00	115.00	1	651	0.15%
2021/04/20	1	116.50	0	0.00	117.00	1	648	0.15%
2021/04/15	1	118.50	0	0.00	120.00	1	654	0.15%
2021/04/14	0	0.00	1	114.50	118.00	-1	643	-0.16%
2021/04/13	1	116.50	3	118.50	116.50	-2	628	-0.32%
2021/04/12	3	118.33	1	118.00	118.00	2	577	0.35%
2021/04/09	1	114.00	0	0.00	113.00	1	545	0.18%
2021/04/06	1	109.50	0	0.00	109.50	1	540	0.18%
2021/03/19	0	0.00	1	114.00	113.00	-1	550	-0.18%
2021/03/17	1	116.00	0	0.00	114.50	1	579	0.17%
2021/03/15	1	111.50	1	112.00	112.50	0	613	0.00%
2021/03/09	2	106.00	0	0.00	109.00	2	702	0.28%
2021/02/22	0	0.00	1	110.00	108.00	-1	857	-0.12%
2021/02/02	0	0.00	1	105.00	103.50	-1	1,164	-0.09%
2021/01/26	1	104.00	0	0.00	104.00	1	1,204	0.08%
2021/01/20	3	104.67	0	0.00	104.00	3	1,222	0.25%
2021/01/15	3	112.67	0	0.00	111.50	3	1,200	0.25%
2021/01/11	0	0.00	1	115.50	115.00	-1	1,215	-0.08%
2021/01/05	13	118.00	14	119.00	120.00	-1	1,180	-0.08%
2021/01/04	1	118.00	0	0.00	118.50	1	1,175	0.09%
2020/12/31	2	113.50	0	0.00	114.00	2	1,167	0.17%
2020/12/30	1	114.00	0	0.00	114.00	1	1,177	0.08%
2020/12/25	0	0.00	1	115.50	115.00	-1	1,176	-0.09%
2020/12/24	1	117.50	0	0.00	116.50	1	1,174	0.09%
2020/12/23	0	0.00	1	117.00	117.00	-1	1,179	-0.08%
2020/12/17	0	0.00	1	118.50	118.00	-1	1,241	-0.08%
2020/12/15	1	113.00	0	0.00	112.50	1	1,238	0.08%
2020/12/11	1	116.50	0	0.00	116.00	1	1,234	0.08%
2020/12/09	1	127.00	1	128.50	127.00	0	1,198	0.00%
2020/12/03	1	128.50	0	0.00	126.00	1	1,209	0.08%
2020/11/27	0	0.00	1	122.50	122.50	-1	1,162	-0.09%
2020/11/25	1	128.00	0	0.00	122.00	1	1,163	0.09%
2020/11/24	13	124.50	13	123.50	125.50	0	1,128	0.00%
2020/11/20	0	0.00	2	124.50	123.50	-2	1,109	-0.18%
2020/11/18	0	0.00	15	123.50	122.00	-15	1,107	-1.35%
2020/11/17	15	122.50	1	120.00	122.50	14	1,104	1.27%
2020/11/16	1	117.50	2	121.75	123.00	-1	1,121	-0.09%
2020/11/13	2	119.25	2	121.50	120.00	0	1,122	0.00%
2020/11/12	1	111.00	1	113.50	116.00	0	1,024	0.00%
2020/11/11	0	0.00	2	115.25	113.00	-2	1,001	-0.20%
2020/11/10	0	0.00	1	110.50	111.00	-1	960	-0.10%
2020/11/05	0	0.00	1	106.50	105.50	-1	994	-0.10%
2020/11/03	1	103.00	0	0.00	103.50	1	1,029	0.10%
2020/10/28	17	106.74	16	104.50	102.50	1	1,105	0.09%
2020/09/29	2	104.00	1	103.00	102.00	1	1,791	0.06%
2020/09/28	1	103.50	0	0.00	103.50	1	1,876	0.05%
2020/09/25	0	0.00	2	103.25	101.50	-2	1,896	-0.11%
2020/09/23	2	114.25	2	115.00	116.00	0	1,942	0.00%
2020/09/18	1	113.50	0	0.00	114.00	1	1,949	0.05%
2020/09/14	2	114.25	0	0.00	115.00	2	1,991	0.10%
2020/09/10	0	0.00	1	113.00	115.00	-1	2,001	-0.05%
2020/09/09	2	109.75	1	111.50	110.00	1	1,970	0.05%
2020/09/02	1	115.50	0	0.00	119.00	1	2,004	0.05%
2020/08/20	1	112.50	1	113.50	108.00	0	2,212	0.00%
2020/08/19	1	118.50	0	0.00	115.00	1	2,216	0.05%
2020/08/18	2	120.00	3	120.33	121.50	-1	2,215	-0.05%
2020/08/13	1	125.50	1	126.00	123.50	0	2,274	0.00%
2020/08/12	3	127.50	0	0.00	125.50	3	2,288	0.13%
2020/08/10	1	134.00	0	0.00	132.00	1	2,466	0.04%
2020/07/30	1	129.50	1	131.00	131.00	0	2,596	0.00%
2020/07/29	1	129.50	1	130.50	129.50	0	2,612	0.00%
2020/07/24	0	0.00	1	136.00	136.00	-1	2,735	-0.04%
2020/07/23	2	142.50	0	0.00	139.50	2	2,793	0.07%
2020/07/21	2	136.50	2	137.50	137.00	0	2,766	0.00%
2020/07/20	0	0.00	1	135.00	139.00	-1	2,814	-0.04%
2020/07/17	0	0.00	1	137.50	138.00	-1	2,837	-0.04%
2020/07/16	3	141.50	5	142.70	144.50	-2	2,833	-0.07%
2020/07/15	2	145.00	0	0.00	141.00	2	2,819	0.07%
2020/07/13	3	144.00	2	150.00	150.00	1	2,712	0.04%
2020/07/09	0	0.00	4	139.25	139.50	-4	2,594	-0.15%
2020/07/08	0	0.00	0	137.00	137.00	0	2,517	0.00%
2020/07/07	5	138.80	1	138.00	139.50	4	2,486	0.16%
2020/07/06	0	0.00	31.2	130.35	133.00	-31.2	2,415	-1.29%
2020/07/03	31	130.05	0	0.00	130.50	31	2,409	1.29%
2020/07/02	1	132.00	2	130.50	130.50	-1	2,406	-0.04%
2020/06/12	1	117.50	0	0.00	121.50	1	2,599	0.04%
2020/06/11	0	0.00	3	123.33	122.50	-3	2,610	-0.11%
2020/06/10	1	129.00	0	0.00	129.50	1	2,615	0.04%
2020/06/09	0	0.00	1	127.50	128.00	-1	2,691	-0.04%
2020/06/04	1	135.50	1	133.50	135.00	0	2,988	0.00%
2020/06/02	1	129.50	0	0.00	130.00	1	3,097	0.03%
2020/05/28	1	134.00	0	0.00	129.50	1	3,083	0.03%
2020/05/20	0	0.00	2	119.00	118.50	-2	2,900	-0.07%
2020/05/18	2	124.25	2	126.75	118.00	0	2,980	0.00%
2020/05/15	3	117.00	5	119.80	124.00	-2	2,908	-0.07%
2020/05/14	2	119.00	0	0.00	120.00	2	2,833	0.07%
2020/05/13	1	120.00	10	121.15	120.50	-9	2,862	-0.31%
2020/05/12	0	0.00	9	121.33	119.00	-9	2,903	-0.31%
2020/05/11	6	118.25	2	116.50	119.00	4	2,916	0.14%
2020/05/08	3	118.00	0	0.00	118.50	3	2,971	0.10%
2020/05/07	5	117.80	6	119.33	120.00	-1	2,977	-0.03%
2020/05/06	12	118.63	5	119.20	117.00	7	3,015	0.23%
2020/04/29	3	107.33	2	109.50	110.00	1	2,984	0.03%
2020/04/28	0	0.00	4	105.00	105.00	-4	3,000	-0.13%
2020/04/23	0	0.00	9	104.39	100.50	-9	2,995	-0.30%
2020/04/22	1	101.00	1	101.50	101.50	0	2,982	0.00%
2020/04/21	0	0.00	14	98.50	96.60	-14	3,122	-0.45%
2020/04/20	14	100.00	0	0.00	99.50	14	3,194	0.44%
2020/04/17	1	100.00	3	102.00	99.50	-2	3,267	-0.06%
2020/04/16	0	0.00	1	99.50	99.50	-1	3,245	-0.03%
2020/04/15	3	100.87	6	101.25	102.50	-3	3,231	-0.09%
2020/04/08	0	0.00	1	91.60	93.50	-1	3,229	-0.03%
2020/04/07	7	91.40	0	0.00	90.50	7	3,232	0.22%
2020/03/23	0	0.00	5	68.50	71.50	-5	3,028	-0.17%
2020/03/20	10	75.92	0	0.00	74.50	10	3,012	0.33%
2020/03/19	1	75.00	0	0.00	72.10	1	2,944	0.03%
2020/03/16	0	0.00	1	101.00	92.70	-1	2,916	-0.03%
2020/03/13	8	99.19	0	0.00	103.00	8	2,880	0.28%
2020/03/11	0	0.00	1	123.00	113.50	-1	2,714	-0.04%
2020/03/06	2	116.50	2	113.00	113.00	0	2,410	0.00%
2020/02/27	4	110.75	0	0.00	106.00	4	2,439	0.16%
2020/02/26	1	113.50	2	112.00	111.50	-1	2,412	-0.04%
2020/02/25	5	110.00	1	109.50	111.00	4	2,400	0.17%
2020/02/24	2	110.25	0	0.00	111.50	2	2,394	0.08%
2020/02/21	2	114.50	0	0.00	114.00	2	2,371	0.08%
2020/02/20	0	0.00	5	115.00	115.00	-5	2,361	-0.21%
2020/02/19	2	119.75	1	118.50	118.00	1	2,326	0.04%
2020/02/18	1	117.00	2	116.75	117.50	-1	2,266	-0.04%
2020/02/17	0	0.00	20	116.75	116.00	-20	2,303	-0.87%
2020/02/14	0	0.00	6	116.42	117.50	-6	2,275	-0.26%
2020/02/13	6	113.17	60	115.88	114.00	-54	2,266	-2.38%
2020/02/12	29	112.67	6	111.67	113.00	23	2,307	1.00%
2020/02/11	46	110.42	1	107.50	113.50	45	2,367	1.90%
2020/02/10	2	107.50	0	0.00	106.50	2	2,301	0.09%
2020/02/07	8	108.44	3	108.50	107.50	5	2,357	0.21%
2020/02/06	1	108.50	0	0.00	112.00	1	2,302	0.04%
2020/02/05	13	101.58	20	103.63	102.00	-7	2,250	-0.31%
2020/02/04	8	104.13	5	104.50	104.00	3	2,226	0.13%
2020/01/31	18	104.28	8	104.00	105.00	10	2,191	0.46%
2020/01/17	2	126.00	1	125.00	127.00	1	2,095	0.05%
2020/01/16	0	0.00	15	124.27	126.00	-15	2,084	-0.72%
2020/01/15	26	122.56	12	122.50	123.00	14	2,076	0.67%
2020/01/14	1	113.00	0	0.00	118.00	1	1,955	0.05%
2020/01/10	1	108.50	1	105.00	104.50	0	1,854	0.00%
2020/01/09	1	106.00	1	105.00	106.00	0	1,849	0.00%
2020/01/08	0	0.00	2	106.50	103.00	-2	1,850	-0.11%
2020/01/07	1	106.00	0	0.00	106.00	1	1,887	0.05%
2020/01/03	1	104.50	1	104.00	103.00	0	1,868	0.00%
2019/12/30	15	104.50	16	103.56	104.00	-1	1,890	-0.05%
2019/12/27	15	103.67	15	102.50	101.50	0	1,870	0.00%
2019/12/26	0	0.00	1	101.50	103.00	-1	1,866	-0.05%
2019/12/25	1	100.00	0	0.00	100.00	1	1,860	0.05%
2019/12/24	0	0.00	2	99.90	99.70	-2	1,859	-0.11%
2019/12/13	0.2	101.50	0	0.00	101.50	0.2	1,835	0.01%
2019/12/12	1	104.00	1	102.50	103.00	0	1,824	0.00%
2019/12/11	3	104.33	1	103.50	103.50	2	1,813	0.11%
2019/12/09	1	105.00	1	104.00	103.00	0	1,752	0.00%
2019/12/05	0	0.00	2	101.50	101.00	-2	1,790	-0.11%
2019/12/03	1	104.50	1	104.00	104.00	0	1,785	0.00%
2019/12/02	1	100.50	1	101.50	101.50	0	1,770	0.00%
2019/11/29	15	103.80	11	101.59	100.50	4	1,759	0.23%
2019/11/28	2	106.00	2	106.50	107.00	0	1,704	0.00%
2019/11/19	5	99.94	0	0.00	101.00	5	1,631	0.31%
2019/11/18	0	0.00	8	100.56	100.50	-8	1,664	-0.48%
2019/11/14	1	99.50	0	0.00	99.50	1	1,682	0.06%
2019/11/13	12	106.46	7	107.57	105.00	5	1,616	0.31%
2019/11/12	3	106.50	8	108.44	108.50	-5	1,593	-0.31%
2019/11/11	3	110.33	11	109.64	108.00	-8	1,552	-0.52%
2019/11/08	30	107.85	24	108.15	112.00	6	1,433	0.42%
2019/11/07	3	103.17	2	104.25	104.00	1	1,319	0.08%
2019/11/06	0	0.00	1	105.50	103.00	-1	1,302	-0.08%
2019/11/05	4	103.88	12	103.58	104.00	-8	1,206	-0.66%
2019/11/04	11	104.86	1	105.50	104.50	10	1,193	0.84%
2019/11/01	1	102.50	0	0.00	103.50	1	1,161	0.09%
2019/10/16	10	102.00	20	102.00	100.00	-10	813	-1.23%
2019/10/15	10	100.50	27	101.00	101.50	-17	783	-2.17%
2019/10/14	0	0.00	16	97.06	95.40	-16	718	-2.23%
2019/10/09	22	93.50	2	94.70	93.90	20	697	2.87%
2019/10/08	22	93.52	0	0.00	93.90	22	689	3.19%
2019/10/07	0	0.00	0.2	93.20	93.50	-0.2	688	-0.03%
2019/10/04	0	0.00	6	94.70	93.80	-6	667	-0.90%
2019/09/20	1	87.60	0	0.00	87.60	1	615	0.16%
2019/09/19	4	87.75	0	0.00	87.60	4	613	0.65%
2019/09/12	0	0.00	5	87.70	88.00	-5	597	-0.84%
2019/09/10	1	86.20	0	0.00	85.50	1	571	0.17%
2019/08/28	0	0.00	2	95.35	92.80	-2	503	-0.40%
2019/08/26	0	0.00	1	89.80	89.70	-1	459	-0.22%
2019/08/21	5	92.40	0.6	91.60	91.60	4.4	431	1.02%
2019/08/20	1	90.60	2.1	90.01	90.40	-1.1	392	-0.29%
2019/08/19	0	0.00	1	84.00	85.80	-1	361	-0.28%
2019/08/15	1	81.70	0	0.00	80.90	1	361	0.28%
2019/08/06	0	0.00	2	80.30	82.30	-2	407	-0.49%
2019/08/01	3	84.27	0	0.00	84.10	3	417	0.72%
2019/07/30	0	0.00	3	85.30	85.00	-3	414	-0.72%
2019/07/29	3	86.93	0	0.00	86.90	3	410	0.73%
2019/07/25	0	0.00	4	88.10	89.50	-4	423	-0.94%
2019/07/05	0	0.00	3	97.63	97.10	-3	534	-0.56%
2019/07/04	4	96.75	0	0.00	96.70	4	554	0.72%
2019/07/03	1	97.50	1	98.50	97.50	0	592	0.00%
2019/07/02	305	97.38	0	0.00	98.00	305	619	49.26%	大買/鉅額交易
2019/07/01	1	95.10	2	95.50	95.20	-1	630	-0.16%
2019/06/11	0	0.00	2	92.00	90.90	-2	915	-0.22%
2019/06/10	3	90.17	1	90.20	90.00	2	941	0.21%
2019/06/06	1	89.40	3	90.27	89.10	-2	998	-0.20%
2019/05/23	0	0.00	2	84.10	83.80	-2	1,089	-0.18%
2019/05/20	2	81.25	3	82.33	81.50	-1	1,123	-0.09%
2019/05/17	1	85.60	0	0.00	82.80	1	1,129	0.09%
2019/05/15	0	0.00	1	91.50	91.60	-1	1,135	-0.09%
2019/05/13	1	90.10	0	0.00	89.00	1	1,169	0.09%
2019/04/26	0	0.00	2	97.35	96.70	-2	1,260	-0.16%
2019/04/25	1	95.90	0	0.00	95.70	1	1,249	0.08%
2019/04/23	4	98.05	1	98.30	96.60	3	1,255	0.24%
2019/04/22	0	0.00	82	100.83	102.00	-82	1,245	-6.58%
2019/04/19	0	0.00	1	101.00	99.60	-1	1,267	-0.08%
2019/04/18	1	99.80	0	0.00	98.70	1	1,297	0.08%
2019/04/17	3	102.50	0	0.00	100.50	3	1,297	0.23%
2019/04/12	0	0.00	2	103.50	104.00	-2	1,311	-0.15%
2019/04/08	0	0.00	1	106.50	106.50	-1	1,295	-0.08%
2019/04/03	0	0.00	5	103.40	102.50	-5	1,289	-0.39%
2019/03/29	1	99.10	2	100.15	99.30	-1	1,359	-0.07%
2019/03/28	1	98.90	0	0.00	99.10	1	1,371	0.07%
2019/03/26	1	99.70	1	100.50	100.00	0	1,464	0.00%
2019/03/25	1	98.50	1	99.00	99.00	0	1,509	0.00%
2019/03/22	2	103.25	1	102.00	102.00	1	1,508	0.07%
2019/03/21	1	103.50	1	104.50	105.50	0	1,536	0.00%
2019/03/19	2	103.50	16	102.69	103.50	-14	1,593	-0.88%
2019/03/18	14	102.00	0	0.00	102.00	14	1,576	0.89%
2019/03/15	0	0.00	2	97.65	97.10	-2	1,535	-0.13%
2019/03/13	1	93.80	1	96.30	93.50	0	1,481	0.00%
2019/03/12	0	0.00	2	96.00	94.00	-2	1,449	-0.14%
2019/03/11	0	0.00	1	92.30	92.30	-1	1,390	-0.07%
2019/03/08	1	90.10	0	0.00	91.30	1	1,393	0.07%
2019/03/07	1	90.50	0	0.00	91.60	1	1,399	0.07%
2019/02/26	1	90.00	0	0.00	89.90	1	1,366	0.07%
2019/02/25	2	91.70	152	91.57	91.60	-150	1,357	-11.05%	大賣/鉅額交易
2019/02/22	1	93.50	1	95.00	92.10	0	1,351	0.00%
2019/02/21	2	92.10	2	92.05	92.10	0	1,335	0.00%
2019/02/20	1	92.40	1	92.40	92.60	0	1,325	0.00%
2019/02/15	0	0.00	1	89.20	90.50	-1	1,241	-0.08%
2019/02/14	1	90.50	0	0.00	90.30	1	1,228	0.08%
2019/02/11	1	87.20	3	90.93	91.60	-2	1,180	-0.17%
2019/01/30	1	85.00	0	0.00	85.00	1	1,112	0.09%
2019/01/29	4	84.63	3	85.03	84.60	1	1,106	0.09%
2019/01/28	2	85.20	4	85.15	85.00	-2	1,078	-0.19%
2019/01/24	1	80.40	0	0.00	80.70	1	1,043	0.10%
2019/01/23	4	79.75	0	0.00	80.40	4	1,045	0.38%
2019/01/16	0	0.00	1	82.20	81.70	-1	1,032	-0.10%
2019/01/15	9	80.82	0	0.00	80.40	9	1,024	0.88%
2019/01/14	1	81.20	0	0.00	80.00	1	1,012	0.10%
2019/01/11	9	83.18	0	0.00	82.10	9	999	0.90%
2019/01/09	22	84.98	0	0.00	83.30	22	935	2.35%
2019/01/08	37	84.79	0	0.00	84.80	37	924	4.00%
2018/12/26	0	0.00	3	84.70	82.70	-3	811	-0.37%
2018/12/24	3	85.80	43	83.44	88.90	-40	745	-5.36%
2018/12/22	53	83.09	11	82.70	82.00	42	685	6.13%
2018/12/21	2	79.70	2	81.20	82.00	0	669	0.00%
2018/12/20	0	0.00	1	79.50	79.50	-1	650	-0.15%
2018/12/19	1	84.70	0	0.00	82.00	1	619	0.16%
2018/12/18	0	0.00	1	84.10	82.60	-1	541	-0.18%
2018/12/14	0	0.00	39	83.04	81.20	-39	473	-8.23%
2018/12/13	21	79.66	23	79.92	80.90	-2	424	-0.47%
2018/12/12	1	77.50	6	77.42	79.00	-5	361	-1.38%
2018/12/11	1	72.10	1	73.70	71.90	0	308	0.00%
2018/12/10	0	0.00	1	73.50	73.50	-1	288	-0.35%
2018/10/31	0	0.00	2	60.45	60.80	-2	196	-1.02%
2018/10/02	3	62.80	0	0.00	62.60	3	194	1.54%
2018/09/25	1	66.00	0	0.00	66.00	1	210	0.48%
2018/09/07	1	64.00	0	0.00	64.00	1	233	0.43%
2018/08/29	1	70.80	0	0.00	69.30	1	307	0.32%
2018/08/24	0	0.00	1	69.50	69.50	-1	324	-0.31%
2018/08/23	1	69.00	1	69.50	70.30	0	326	0.00%
2018/08/16	1	67.80	0	0.00	67.50	1	320	0.31%
2018/08/15	1	69.50	0	0.00	69.10	1	315	0.32%
2018/08/10	5	78.02	0	0.00	76.90	5	308	1.62%
2018/08/08	0	0.00	6	82.75	82.30	-6	301	-1.99%
2018/08/07	0	0.00	20	82.56	82.50	-20	311	-6.42%
2018/08/03	1	82.40	0	0.00	82.30	1	318	0.31%
2018/08/02	1	83.80	0	0.00	82.70	1	317	0.31%
2018/07/26	1	82.50	0	0.00	82.70	1	343	0.29%
2018/07/25	1	82.70	0	0.00	82.50	1	349	0.29%
2018/07/19	1	86.20	1	86.60	87.70	0	391	0.00%
2018/07/18	0	0.00	1	86.50	86.50	-1	391	-0.26%
2018/07/13	0	0.00	1	83.20	84.20	-1	387	-0.26%
2018/07/10	1	83.10	1	83.30	83.00	0	385	0.00%
2018/06/20	1	89.40	0	0.00	89.10	1	364	0.27%
2018/06/12	1	95.30	1	98.00	98.30	0	341	0.00%
2018/06/11	1	93.50	1	94.50	94.30	0	329	0.00%
2018/06/08	2	96.15	1	96.70	95.40	1	325	0.31%
2018/06/04	0	0.00	1	90.80	90.30	-1	297	-0.34%
2018/05/22	0	0.00	2	87.65	87.60	-2	296	-0.67%
2018/05/17	0	0.00	0.1	84.00	83.90	-0.1	300	-0.04%
2018/05/16	1	84.50	0	0.00	84.00	1	303	0.33%
2018/05/15	0	0.00	0	84.90	84.90	0	309	0.00%
2018/05/14	7	83.76	0	0.00	84.50	7	320	2.18%
2018/05/11	4	83.75	0	0.00	83.80	4	332	1.20%
2018/05/10	8	83.91	0	0.00	84.20	8	360	2.22%
2018/05/03	0	0.00	1	79.00	79.00	-1	389	-0.26%
2018/05/02	3	76.97	0	0.00	78.30	3	421	0.71%
2018/04/27	2	73.20	0	0.00	73.40	2	435	0.46%
2018/04/26	6	73.05	0	0.00	73.10	6	426	1.41%
2018/04/17	1	89.60	0	0.00	89.40	1	451	0.22%
2018/04/11	1	91.70	0	0.00	91.40	1	557	0.18%
2018/04/10	3	90.40	0	0.00	90.30	3	607	0.49%
2018/03/30	0	0.00	1	96.40	94.50	-1	636	-0.16%
2018/03/21	0	0.00	5	94.00	95.80	-5	695	-0.72%
2018/03/15	1	97.00	1	97.20	97.00	0	725	0.00%
2018/03/07	0	0.00	1	92.00	92.00	-1	783	-0.13%
2018/02/23	0	0.00	1	96.00	94.80	-1	829	-0.12%
2018/02/22	0	0.00	2	94.75	95.50	-2	838	-0.24%
2018/02/07	0	0.00	1	92.20	90.70	-1	895	-0.11%
2018/02/06	1	88.50	1	85.80	87.10	0	904	0.00%
2018/02/05	1	95.80	0	0.00	94.30	1	899	0.11%
2018/02/02	0	0.00	2	93.00	93.80	-2	912	-0.22%
2018/02/01	2	98.05	1	97.20	97.00	1	902	0.11%
2018/01/31	3	99.90	1	102.00	99.90	2	959	0.21%
2018/01/29	1	103.00	1	103.00	103.00	0	972	0.00%
2018/01/26	0	0.00	1	102.00	102.50	-1	976	-0.10%
2018/01/25	4	104.00	5	102.50	101.00	-1	972	-0.10%
2018/01/24	0	0.00	2	108.75	107.00	-2	954	-0.21%
2018/01/23	12	109.83	4	108.00	107.50	8	958	0.83%
2018/01/22	0	0.00	2	110.25	110.50	-2	973	-0.21%
2018/01/19	2	111.00	1	112.00	110.00	1	1,032	0.10%
2018/01/18	1	111.00	2	111.25	111.50	-1	1,057	-0.09%
2018/01/17	1	109.00	0	0.00	110.00	1	1,062	0.09%
2018/01/16	0	0.00	1	110.50	109.50	-1	1,077	-0.09%
2018/01/15	9	113.00	0	0.00	112.50	9	1,096	0.82%
2018/01/12	7	113.57	2	114.50	114.00	5	1,128	0.44%
2018/01/11	1	112.50	0	0.00	112.00	1	1,135	0.09%
2018/01/09	1	116.00	0	0.00	115.00	1	1,162	0.09%
2018/01/08	6	121.67	0	0.00	121.50	6	1,145	0.52%
2018/01/05	12	125.08	12	127.96	125.00	0	1,143	0.00%
2018/01/04	15	127.00	3	127.00	127.00	12	1,112	1.08%