材料-KY (4763)-永豐金-松山券商分點個股進出

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

材料-KY

(4763)

可現股當沖

股價
861
漲跌
▲27
漲幅
+3.24%
成交量
2,559張
產業
上市化學類股▲0.44%
206人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

材料-KY (4763)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	852.75	0.3	828.00	861.00	-0.2	2,814	-0.01%
2024/05/16	5	834.60	5.1	836.45	834.00	-0.1	2,811	0.00%
2024/05/15	1.1	827.80	6.2	830.37	834.00	-5.1	2,821	-0.18%
2024/05/14	3.1	808.86	0	0.00	803.00	3.1	2,826	0.11%
2024/05/13	0.3	825.33	2.2	839.05	808.00	-1.9	2,822	-0.07%
2024/05/10	0.1	782.13	2.3	785.82	783.00	-2.2	2,773	-0.08%
2024/05/09	2	775.50	2	763.50	760.00	0	2,774	0.00%
2024/05/08	0	0.00	0.6	763.75	773.00	-0.6	2,787	-0.02%
2024/05/07	1.2	762.12	0.1	746.50	745.00	1.1	2,811	0.04%
2024/05/06	9.8	760.81	4	757.50	752.00	5.8	2,804	0.21%
2024/05/03	2.1	818.93	0.6	807.00	794.00	1.5	2,761	0.06%
2024/05/02	5	823.20	5.1	819.67	825.00	-0.1	2,771	0.00%
2024/04/30	1	813.00	1	808.00	819.00	0	2,817	0.00%
2024/04/29	5.1	793.07	4.2	812.90	808.00	0.9	2,819	0.03%
2024/04/26	2.1	777.62	2	785.00	779.00	0.1	2,816	0.00%
2024/04/25	3	761.67	3	759.33	762.00	0	2,816	0.00%
2024/04/24	3.3	755.12	3.1	764.52	778.00	0.2	2,833	0.01%
2024/04/23	1.3	740.71	2	731.50	733.00	-0.7	2,832	-0.02%
2024/04/22	2.3	749.02	5	735.40	730.00	-2.7	2,852	-0.09%
2024/04/19	2.9	762.66	2	772.00	764.00	0.9	2,836	0.03%
2024/04/18	1.2	806.55	4	806.00	810.00	-2.8	2,802	-0.10%
2024/04/17	5.1	831.89	1.1	834.36	829.00	4.1	2,828	0.14%
2024/04/16	7.8	829.20	0.1	858.00	821.00	7.7	2,850	0.27%
2024/04/15	0	905.15	0	0.00	900.00	0	2,862	0.00%
2024/04/12	0.1	918.00	0.1	915.00	917.00	0	2,993	0.00%
2024/04/11	0.1	909.91	1	911.00	904.00	-0.9	3,072	-0.03%
2024/04/10	1.1	920.34	0.1	929.36	915.00	1	3,130	0.03%
2024/04/09	1.1	920.41	0	0.00	920.00	1.1	3,151	0.04%
2024/04/08	2.8	950.80	0	0.00	942.00	2.8	3,138	0.09%
2024/04/03	2.1	942.11	2.1	966.55	965.00	0.1	3,113	0.00%
2024/04/02	0.1	934.33	0.2	934.30	951.00	-0.2	3,095	-0.01%
2024/04/01	1	918.00	1	907.00	907.00	0	3,059	0.00%
2024/03/29	0	902.00	8	899.50	898.00	-8	3,064	-0.26%
2024/03/28	0.1	901.71	26	893.65	896.00	-25.9	3,114	-0.83%
2024/03/27	26	899.46	2.1	893.76	892.00	23.9	3,238	0.74%
2024/03/26	2.1	885.11	30.1	892.21	888.00	-28	3,279	-0.85%
2024/03/25	3	909.34	2	912.50	900.00	1	3,284	0.03%
2024/03/22	40.2	893.09	2.1	897.52	894.00	38.1	3,302	1.15%
2024/03/21	0	916.00	2	917.02	919.00	-2	3,298	-0.06%
2024/03/20	4.3	892.57	1	889.42	883.00	3.3	3,289	0.10%
2024/03/19	0	911.43	0	0.00	908.00	0	3,311	0.00%
2024/03/18	0.1	915.45	1	896.00	916.00	-0.9	3,366	-0.03%
2024/03/15	4	891.55	1	901.00	889.00	3	3,409	0.09%
2024/03/14	1.1	912.20	7	903.29	898.00	-5.9	3,412	-0.17%
2024/03/13	7.2	918.95	6.1	914.73	898.00	1.1	3,410	0.03%
2024/03/12	1.1	922.26	0	0.00	927.00	1.1	3,388	0.03%
2024/03/11	0	0.00	4	906.25	915.00	-4	3,443	-0.12%
2024/03/08	14.1	893.57	1.7	892.02	879.00	12.4	3,501	0.35%
2024/03/07	7.1	954.97	4.5	964.97	940.00	2.6	3,475	0.08%
2024/03/06	7.1	1015.60	8.2	1004.40	978.00	-1.1	3,502	-0.03%
2024/03/05	1	1064.03	0.5	1027.20	1025.00	0.6	3,444	0.02%
2024/03/04	12.1	1065.37	12.3	1057.81	1050.00	-0.3	3,440	-0.01%
2024/03/01	10	994.71	8.1	993.83	1020.00	1.9	3,381	0.06%
2024/02/29	6.1	956.47	4	941.75	968.00	2.1	3,315	0.06%
2024/02/27	6	951.49	6.1	935.61	948.00	0	3,312	0.00%
2024/02/26	10	904.62	18.2	924.47	950.00	-8.2	3,261	-0.25%
2024/02/23	2.1	880.85	5.2	872.23	869.00	-3.1	3,180	-0.10%
2024/02/22	2	861.05	0	0.00	858.00	2	3,215	0.06%
2024/02/21	3.2	880.13	3	874.67	865.00	0.2	3,279	0.00%
2024/02/20	2.2	879.00	3	881.00	871.00	-0.8	3,335	-0.02%
2024/02/16	2	868.29	3	866.33	849.00	-1	3,401	-0.03%
2024/02/15	3.2	867.99	3.1	870.48	873.00	0.1	3,476	0.00%
2024/02/05	0.2	837.92	1	835.00	831.00	-0.8	3,575	-0.02%
2024/02/02	0.2	841.86	0	0.00	839.00	0.2	3,657	0.01%
2024/02/01	2.2	831.32	2	829.50	832.00	0.2	3,707	0.01%
2024/01/31	3	874.23	2	851.00	842.00	1	3,750	0.03%
2024/01/30	2.4	873.43	0	882.00	868.00	2.4	3,807	0.06%
2024/01/29	2.3	845.91	1	848.00	865.00	1.3	3,848	0.03%
2024/01/26	0.1	838.50	0	0.00	834.00	0.1	3,884	0.00%
2024/01/25	0.3	847.56	0	0.00	830.00	0.3	3,988	0.01%
2024/01/24	44.1	864.57	40	864.40	852.00	4.1	4,045	0.10%
2024/01/22	0	830.00	2	828.50	840.00	-2	4,115	-0.05%
2024/01/19	0.1	839.96	0	0.00	833.00	0.1	4,167	0.00%
2024/01/18	2	858.50	1	850.00	836.00	1	4,222	0.02%
2024/01/17	3	837.32	1	836.00	838.00	2	4,231	0.05%
2024/01/16	1	874.77	1	873.00	857.00	0	4,224	0.00%
2024/01/15	3.1	877.72	2.1	875.80	881.00	1	4,242	0.02%
2024/01/12	5	874.82	6	888.33	874.00	-1	4,250	-0.02%
2024/01/11	9	883.19	7	872.73	894.00	2	4,278	0.05%
2024/01/10	2.1	867.35	2	870.00	864.00	0.1	4,259	0.00%
2024/01/09	5.2	869.36	1.1	858.81	865.00	4.1	4,295	0.10%
2024/01/08	10.1	864.95	17.5	865.73	870.00	-7.5	4,269	-0.18%
2024/01/05	4	814.42	6	823.00	823.00	-2	4,201	-0.05%
2024/01/04	5	805.00	4	785.02	801.00	1	4,183	0.02%
2024/01/03	5	771.96	10	765.00	761.00	-5	4,157	-0.12%
2024/01/02	16	783.38	23	787.74	782.00	-7	4,215	-0.17%
2023/12/29	6	810.00	4.2	801.23	798.00	1.9	4,246	0.04%
2023/12/28	4	805.96	4.1	802.86	804.00	-0.1	4,254	0.00%
2023/12/27	0	806.50	0	0.00	797.00	0	4,291	0.00%
2023/12/26	4	810.00	5	814.60	810.00	-1	4,305	-0.02%
2023/12/25	5.1	836.35	3	835.00	820.00	2.1	4,308	0.05%
2023/12/22	8.1	822.73	17.2	832.24	832.00	-9.1	4,285	-0.21%
2023/12/21	1	805.00	11	800.81	802.00	-10	4,221	-0.24%
2023/12/20	10	790.00	0.1	795.61	791.00	9.9	4,238	0.23%
2023/12/19	2.2	806.15	4	787.00	781.00	-1.8	4,267	-0.04%
2023/12/18	3.1	804.55	3.1	797.63	805.00	0	4,272	0.00%
2023/12/15	1.1	788.56	1.1	796.29	787.00	0	4,292	0.00%
2023/12/14	1	786.03	1	791.00	786.00	0	4,326	0.00%
2023/12/13	7	800.86	2.1	805.76	799.00	4.9	4,348	0.11%
2023/12/12	1.1	768.50	4	783.50	778.00	-2.9	4,353	-0.07%
2023/12/11	5	807.60	1	795.01	795.00	4	4,354	0.09%
2023/12/08	3	808.00	4	801.50	802.00	-1	4,362	-0.02%
2023/12/07	0.2	804.87	0	0.00	805.00	0.2	4,388	0.01%
2023/12/06	5.5	815.98	4	821.00	796.00	1.5	4,384	0.03%
2023/12/05	7.5	827.64	4	821.51	828.00	3.5	4,332	0.08%
2023/12/04	2.1	896.43	0	0.00	898.00	2.1	4,320	0.05%
2023/12/01	3.1	906.17	8.1	920.12	929.00	-5	4,334	-0.11%
2023/11/30	6	881.00	0	0.00	887.00	6	4,310	0.14%
2023/11/29	0.1	876.00	0	885.00	870.00	0	4,358	0.00%
2023/11/28	6	868.66	8	859.75	860.00	-2	4,463	-0.04%
2023/11/27	1	854.03	1	862.00	848.00	0	4,521	0.00%
2023/11/24	4.3	869.09	1	883.14	859.00	3.3	4,602	0.07%
2023/11/22	5.1	911.98	5	913.20	907.00	0.1	4,732	0.00%
2023/11/21	3	914.32	1	907.00	905.00	2	4,772	0.04%
2023/11/20	4.2	923.65	4	923.50	923.00	0.2	4,814	0.00%
2023/11/17	2	979.82	3.3	977.15	966.00	-1.3	4,783	-0.03%
2023/11/16	7	977.86	3	967.00	967.00	4	4,770	0.08%
2023/11/15	6	956.13	11.5	950.88	958.00	-5.5	4,762	-0.12%
2023/11/14	9	952.00	10.1	925.90	959.00	-1	4,826	-0.02%
2023/11/13	18.8	931.25	16.1	941.90	893.00	2.7	4,779	0.06%
2023/11/10	6.4	1016.09	10	1004.40	982.00	-3.6	4,693	-0.08%
2023/11/09	8.3	1026.43	3	1021.67	1030.00	5.3	4,649	0.11%
2023/11/08	8.1	1063.58	5.4	1042.15	1045.00	2.7	4,672	0.06%
2023/11/07	4.2	1029.94	8	1032.50	1040.00	-3.8	4,685	-0.08%
2023/11/06	3	984.33	3	1007.66	1010.00	0	4,686	0.00%
2023/11/03	3.2	974.34	2	945.00	945.00	1.2	4,686	0.02%
2023/11/02	6.1	975.82	5	972.80	972.00	1.1	4,680	0.02%
2023/11/01	2.1	982.32	2	968.50	981.00	0.1	4,608	0.00%
2023/10/31	5.3	1054.28	3	1077.00	968.00	2.3	4,555	0.05%
2023/10/30	2	1070.00	2	1067.53	1075.00	0	4,532	0.00%
2023/10/27	6.2	1099.63	5	1090.98	1075.00	1.1	4,573	0.02%
2023/10/26	1	1165.00	1	1175.00	1135.00	0	4,546	0.00%
2023/10/24	1	1185.00	0	0.00	1200.00	1	4,544	0.02%
2023/10/23	4	1186.25	5	1191.98	1165.00	-1	4,586	-0.02%
2023/10/20	6	1193.33	5	1202.03	1220.00	1	4,557	0.02%
2023/10/19	3.1	1217.18	4	1206.24	1235.00	-0.9	4,543	-0.02%
2023/10/18	1	1175.00	2	1167.50	1170.00	-1	4,541	-0.02%
2023/10/17	4	1221.25	3	1205.00	1165.00	1	4,550	0.02%
2023/10/16	4	1195.00	4	1197.66	1235.00	0	4,523	0.00%
2023/10/13	4	1176.25	3	1191.67	1185.00	1	4,521	0.02%
2023/10/12	0	0.00	6	1144.29	1180.00	-6	4,495	-0.13%
2023/10/11	1	1094.99	0	1090.00	1075.00	1	4,484	0.02%
2023/10/06	14.2	1101.26	10	1123.00	1090.00	4.2	4,533	0.09%
2023/10/05	3	1090.00	2.1	1125.00	1120.00	1	4,529	0.02%
2023/10/04	2	1042.51	5	1040.00	1030.00	-3	4,571	-0.07%
2023/10/03	11	1061.38	2	1050.00	1050.00	9	4,611	0.20%
2023/10/02	0.1	1156.67	1.1	1155.60	1165.00	-1	4,659	-0.02%
2023/09/28	1	1095.64	0	0.00	1105.00	1	4,743	0.02%
2023/09/27	0.1	1147.81	1	1150.00	1135.00	-0.9	4,861	-0.02%
2023/09/26	4	1151.25	3	1143.33	1115.00	1	4,946	0.02%
2023/09/25	1	1095.41	5	1140.01	1160.00	-4	4,963	-0.08%
2023/09/22	4	1075.00	1	1040.00	1090.00	3	5,002	0.06%
2023/09/21	0	1040.83	6	1005.00	1045.00	-6	5,074	-0.12%
2023/09/20	6	1041.67	0.2	1040.00	1030.00	5.8	5,125	0.11%
2023/09/19	2	1090.27	9	1113.33	1070.00	-7	5,098	-0.14%
2023/09/18	1	1224.71	1	1224.62	1155.00	0	5,071	0.00%
2023/09/15	7.1	1187.68	8	1182.50	1185.00	-0.9	5,020	-0.02%
2023/09/14	10.1	1121.74	7	1110.71	1140.00	3.1	4,987	0.06%
2023/09/13	0	1050.00	0	0.00	1070.00	0	4,979	0.00%
2023/09/12	4	1036.23	9.1	1032.50	1040.00	-5.1	5,055	-0.10%
2023/09/11	9.1	1068.28	1	1074.54	1055.00	8	5,052	0.16%
2023/09/08	6.2	1088.22	10.2	1094.81	1060.00	-4	5,051	-0.08%
2023/09/07	8.1	1086.63	1	1100.00	1095.00	7.1	5,116	0.14%
2023/09/06	2	1035.09	9	1046.67	1045.00	-7	5,045	-0.14%
2023/09/05	0	1082.50	0.2	1035.17	1090.00	-0.1	5,000	0.00%
2023/09/04	2	999.44	0	0.00	997.00	2	4,978	0.04%
2023/09/01	7.1	975.56	9.6	972.67	990.00	-2.5	5,038	-0.05%
2023/08/31	11	931.26	10	916.72	936.00	1	5,005	0.02%
2023/08/30	5	906.60	12	902.84	912.00	-7	4,962	-0.14%
2023/08/29	22	845.96	26.2	859.97	880.00	-4.1	5,027	-0.08%
2023/08/28	2	820.00	3	806.00	810.00	-1	5,005	-0.02%
2023/08/25	3.1	841.94	2	824.50	835.00	1.1	5,005	0.02%
2023/08/24	2	830.73	3.5	849.70	850.00	-1.5	4,983	-0.03%
2023/08/23	1	776.99	1	790.00	791.00	0	4,905	0.00%
2023/08/22	3	816.91	1.1	814.62	792.00	2	4,913	0.04%
2023/08/21	0	0.00	2.1	791.45	787.00	-2.1	4,909	-0.04%
2023/08/18	4	811.21	2	762.21	756.00	2	4,934	0.04%
2023/08/17	2.1	791.34	4	804.56	813.00	-1.9	4,887	-0.04%
2023/08/15	1	776.39	3	775.00	776.00	-2	4,942	-0.04%
2023/08/14	1.1	741.45	1	734.00	743.00	0.1	5,002	0.00%
2023/08/11	3	771.33	5	767.80	772.00	-2	5,062	-0.04%
2023/08/10	3.2	779.92	1	800.00	750.00	2.2	5,058	0.04%
2023/08/09	7.2	851.29	5	850.20	833.00	2.2	5,070	0.04%
2023/08/08	12.3	922.08	4	933.00	899.00	8.3	5,113	0.16%
2023/08/07	3	897.64	5	887.40	907.00	-2	5,146	-0.04%
2023/08/04	0.3	843.41	4	844.74	842.00	-3.7	5,224	-0.07%
2023/08/02	11	849.13	5.1	877.50	841.00	6	5,277	0.11%
2023/08/01	3	850.05	6.1	932.32	850.00	-3.1	5,314	-0.06%
2023/07/31	1	951.99	1	947.00	938.00	0	5,331	0.00%
2023/07/28	4	950.75	0	949.00	950.00	4	5,415	0.07%
2023/07/27	1.1	914.15	1.2	954.33	925.00	-0.1	5,565	0.00%
2023/07/26	5.2	931.94	16	925.75	898.00	-10.8	5,634	-0.19%
2023/07/25	15	911.00	0	903.00	911.00	15	5,649	0.27%
2023/07/24	2	870.57	2	838.50	829.00	0	5,778	0.00%
2023/07/21	2	811.50	2	833.50	841.00	0	5,752	0.00%
2023/07/20	3	797.67	2	801.50	806.00	1	5,699	0.02%
2023/07/19	0	773.80	0	0.00	774.00	0	5,651	0.00%
2023/07/18	4	788.50	3	781.00	779.00	1	5,611	0.02%
2023/07/17	0	755.00	2.2	767.86	767.00	-2.2	5,554	-0.04%
2023/07/14	7	741.00	6	745.17	757.00	1	5,498	0.02%
2023/07/13	6	735.83	3	701.33	712.00	3	5,438	0.06%
2023/07/12	1	691.00	2	709.00	722.00	-1	5,340	-0.02%
2023/07/11	4	690.25	7	689.86	679.00	-3	5,256	-0.06%
2023/07/10	1	656.00	0	663.00	658.00	1	5,166	0.02%
2023/07/07	6	655.17	3	654.33	655.00	3	5,115	0.06%
2023/07/06	4	653.50	26	650.92	660.00	-22	5,028	-0.44%
2023/07/05	47	647.66	25.3	647.28	649.00	21.7	4,948	0.44%
2023/07/04	3	576.33	3.2	580.25	590.00	-0.2	4,860	0.00%
2023/07/03	6.2	533.26	5	547.00	555.00	1.2	4,768	0.03%
2023/06/30	1	581.71	1	565.89	552.00	0	4,710	0.00%
2023/06/29	2.1	557.88	2.2	564.98	575.00	-0.2	4,618	0.00%
2023/06/28	1	535.02	4.1	537.05	542.00	-3.1	4,509	-0.07%
2023/06/27	0	517.00	0	0.00	517.00	0	4,423	0.00%
2023/06/26	5	518.40	5	519.20	515.00	0	4,507	0.00%
2023/06/21	3.1	529.44	1	530.00	533.00	2.1	4,679	0.04%
2023/06/20	4.1	541.11	4	529.25	530.00	0	4,886	0.00%
2023/06/19	6	559.67	2	564.00	544.00	4	5,080	0.08%
2023/06/16	5	559.00	11	565.82	562.00	-6	5,139	-0.12%
2023/06/15	1	545.00	1.1	537.46	544.00	-0.1	5,111	0.00%
2023/06/14	1	531.98	1	520.00	528.00	0	5,232	0.00%
2023/06/13	2	537.50	2.1	541.90	531.00	-0.1	5,286	0.00%
2023/06/12	2	516.50	4	510.00	516.00	-2	5,274	-0.04%
2023/06/09	0	522.29	0	0.00	514.00	0	5,434	0.00%
2023/06/08	0.1	519.24	0	0.00	518.00	0.1	5,513	0.00%
2023/06/07	8.1	542.46	6.1	551.31	533.00	2	5,577	0.04%
2023/06/06	3	550.94	6.8	547.54	550.00	-3.8	5,565	-0.07%
2023/06/05	0.2	518.13	1.3	527.58	522.00	-1.1	5,695	-0.02%
2023/06/02	8.8	538.00	6	553.84	506.00	2.7	5,800	0.05%
2023/06/01	14	549.86	13	545.77	553.00	1	5,780	0.02%
2023/05/31	5.1	535.65	5	521.40	527.00	0	5,918	0.00%
2023/05/30	7	543.14	6	558.66	538.00	1	5,977	0.02%
2023/05/29	1.1	562.54	0	0.00	550.00	1.1	6,164	0.02%
2023/05/26	8.3	562.59	5	565.00	556.00	3.3	6,499	0.05%
2023/05/25	1	569.01	1	575.00	560.00	0	6,593	0.00%
2023/05/24	4	563.96	5	557.60	563.00	-1	6,653	-0.01%
2023/05/23	3.1	587.59	2	591.50	565.00	1.1	6,694	0.02%
2023/05/22	5	591.60	4	594.75	599.00	1	6,674	0.01%
2023/05/19	5	575.20	7.1	577.27	578.00	-2.1	6,669	-0.03%
2023/05/18	4	562.97	5	565.40	558.00	-1	6,685	-0.01%
2023/05/17	6	559.17	3	550.01	557.00	3	6,750	0.04%
2023/05/16	0	528.00	4	530.00	520.00	-4	6,714	-0.06%
2023/05/15	0	530.00	0	0.00	522.00	0	6,712	0.00%
2023/05/12	4	541.50	4	524.25	546.00	0	6,806	0.00%
2023/05/11	1	530.81	1	520.00	520.00	0	6,816	0.00%
2023/05/10	13	538.46	10	543.80	528.00	3	6,948	0.04%
2023/05/09	2	526.50	0	0.00	515.00	2	7,101	0.03%
2023/05/08	0	531.00	0	516.00	511.00	0	7,094	0.00%
2023/05/05	11	550.64	10	547.00	548.00	1	7,103	0.01%
2023/05/04	3.1	538.48	8	531.00	545.00	-4.9	7,112	-0.07%
2023/05/03	6	526.32	1	522.00	530.00	5	7,234	0.07%
2023/05/02	5	508.40	7	501.21	517.00	-2	7,232	-0.03%
2023/04/28	1	462.00	1	443.00	470.50	0	7,254	0.00%
2023/04/27	3	433.00	3	420.00	428.00	0	7,463	0.00%
2023/04/26	0	0.00	2	435.00	435.00	-2	7,651	-0.03%
2023/04/21	0	0.00	2	440.50	435.00	-2	8,464	-0.02%
2023/04/18	0	0.00	2	470.00	454.50	-2	9,146	-0.02%
2023/04/13	0	0.00	2	439.25	438.50	-2	9,623	-0.02%
2023/04/12	1	440.50	1	437.01	436.50	0	9,734	0.00%
2023/04/11	0	0.00	4	437.00	437.00	-4	9,791	-0.04%
2023/04/10	7	410.29	0	427.50	437.00	7	9,805	0.07%
2023/04/07	1	388.00	0.3	380.91	400.00	0.7	9,816	0.01%
2023/04/06	0.1	358.75	0	0.00	364.00	0.1	9,765	0.00%
2023/03/31	0	348.00	0.5	345.00	348.00	-0.4	9,778	0.00%
2023/03/30	1	335.00	0.6	335.00	335.00	0.4	9,864	0.00%
2023/03/29	1	329.50	0	0.00	329.50	1	9,909	0.01%
2023/03/28	1	312.50	0	0.00	320.50	1	9,950	0.01%
2023/03/27	1	328.00	1	327.50	322.50	0	9,937	0.00%
2023/03/24	20.6	316.59	20	318.13	307.00	0.6	9,843	0.01%
2023/03/23	14	334.39	14	331.00	333.00	0	9,649	0.00%
2023/03/22	13	331.77	17.1	328.30	330.50	-4.1	9,436	-0.04%
2023/03/21	14.1	310.30	12	312.42	308.00	2.1	9,229	0.02%
2023/03/20	27.4	308.05	26	308.23	305.00	1.4	9,190	0.02%
2023/03/17	17.6	310.39	18	300.58	306.50	-0.4	9,206	0.00%
2023/03/16	11	307.77	12	301.63	307.00	-1	9,055	-0.01%
2023/03/15	12	306.91	9	304.06	302.00	3	8,993	0.03%
2023/03/14	91	300.60	101	309.49	299.00	-10	8,930	-0.11%	大賣/
2023/03/13	12.1	321.06	14.2	317.06	321.50	-2.1	8,749	-0.02%
2023/03/10	65	321.61	65	322.29	321.50	0	8,685	0.00%
2023/03/09	16	335.56	15	340.93	335.00	1	8,591	0.01%
2023/03/08	30.3	332.06	29	332.55	341.00	1.3	8,474	0.02%
2023/03/07	15	354.43	16	352.47	347.50	-1	8,264	-0.01%
2023/03/06	9.1	346.15	8	346.69	348.00	1.1	8,170	0.01%
2023/03/03	55	336.53	58	335.51	338.00	-3	8,065	-0.04%
2023/03/02	5	311.80	5	316.80	318.00	0	7,875	0.00%
2023/03/01	8	314.56	3	311.50	307.50	5	7,758	0.06%
2023/02/24	176.3	335.82	171	352.07	339.00	5.3	7,589	0.07%	大買/大賣/
2023/02/23	8	348.75	18.2	331.16	356.00	-10.2	7,252	-0.14%
2023/02/22	66	323.17	63	311.74	324.00	3	7,156	0.04%
2023/02/21	46	318.07	46	314.08	318.00	0	7,113	0.00%
2023/02/20	16	311.28	17.6	308.03	312.50	-1.6	7,095	-0.02%
2023/02/17	6.1	297.10	6	304.00	301.00	0.1	7,039	0.00%
2023/02/16	66.1	307.34	64	304.71	306.00	2.1	7,017	0.03%
2023/02/15	12	305.83	12.2	307.67	310.00	-0.2	6,954	0.00%
2023/02/14	9	296.83	13	294.69	297.50	-4	6,802	-0.06%
2023/02/13	8	290.19	16	288.88	289.50	-8	6,722	-0.12%
2023/02/10	20.1	296.05	13	289.00	286.00	7.1	6,710	0.11%
2023/02/09	6.3	296.21	4	295.50	291.50	2.3	6,540	0.04%
2023/02/08	98.2	299.05	98	293.48	299.50	0.2	6,420	0.00%
2023/02/07	19	283.61	22.5	287.49	293.50	-3.5	6,241	-0.06%
2023/02/06	4.1	262.48	4	267.13	267.00	0.1	5,999	0.00%
2023/02/03	9	260.17	7	259.71	260.50	2	5,925	0.03%
2023/02/02	12.6	271.07	11	270.73	269.50	1.6	5,794	0.03%
2023/02/01	152.3	273.22	151	279.59	271.00	1.3	5,688	0.02%	大買/大賣/
2023/01/31	109	287.10	111	284.55	288.00	-2	5,439	-0.04%	大買/大賣/
2023/01/30	46.1	282.97	43	279.95	283.00	3.1	5,267	0.06%
2023/01/17	175.5	276.20	175	273.19	276.00	0.5	5,107	0.01%	大買/大賣/
2023/01/16	24.1	273.03	25.3	269.92	275.00	-1.2	4,814	-0.02%
2023/01/13	136.2	256.48	135	262.89	254.50	1.2	4,476	0.03%	大買/大賣/
2023/01/12	10	259.93	9	254.06	272.00	1	4,215	0.02%
2023/01/11	17	247.18	19.1	247.54	251.00	-2.1	3,927	-0.05%
2023/01/10	140.1	244.22	137	236.16	246.00	3.1	3,669	0.08%	大買/大賣/
2023/01/09	43	232.17	47.1	217.21	234.00	-4.1	3,333	-0.12%
2023/01/06	25.1	212.34	25.1	208.15	213.00	0	3,140	0.00%
2023/01/05	47	207.95	48	205.46	208.00	-1	3,037	-0.03%
2023/01/04	31	203.42	32	199.84	209.50	-1	2,961	-0.03%
2023/01/03	4	188.63	12	191.54	195.50	-8	2,701	-0.30%
2022/12/30	5	188.20	5	187.30	178.00	0	2,652	0.00%
2022/12/29	22	186.91	22	181.34	187.00	0	2,590	0.00%
2022/12/28	1	183.50	2	180.50	180.00	-1	2,607	-0.04%
2022/12/27	2	176.00	4.1	179.25	178.50	-2.1	2,593	-0.08%
2022/12/23	1	172.00	0	0.00	172.00	1	2,534	0.04%
2022/12/22	17.1	179.73	17	178.47	180.00	0.1	2,503	0.00%
2022/12/21	1	182.00	1	184.50	185.00	0	2,407	0.00%
2022/12/20	2	182.00	8	177.38	168.50	-6	2,357	-0.25%
2022/12/19	3	174.83	3	173.00	173.00	0	2,310	0.00%
2022/12/16	2	176.50	0	0.00	176.50	2	2,311	0.09%
2022/12/15	3	180.67	3	178.17	179.00	0	2,307	0.00%
2022/12/14	3	176.50	0	0.00	177.00	3	2,308	0.13%
2022/12/13	1	174.00	0	172.50	173.00	1	2,317	0.04%
2022/12/12	55	179.18	46	184.46	177.50	9	2,309	0.39%
2022/12/09	10	182.50	6	183.17	185.00	4	2,253	0.18%
2022/12/08	0	0.00	1	170.00	171.00	-1	2,175	-0.05%
2022/12/07	1	170.00	7	171.07	165.50	-6	2,180	-0.28%
2022/12/06	0	0.00	5	168.50	164.50	-5	2,174	-0.23%
2022/12/05	2	169.00	0	0.00	168.50	2	2,176	0.09%
2022/12/02	1	177.50	2	170.50	171.00	-1	2,201	-0.05%
2022/11/30	1	168.00	2.9	167.50	169.00	-1.9	2,193	-0.09%
2022/11/29	9	167.17	11	171.00	167.50	-2	2,222	-0.09%
2022/11/28	1	173.50	1	174.50	173.50	0	2,199	0.00%
2022/11/25	0	0.00	1	170.00	165.00	-1	2,127	-0.05%
2022/11/24	20	164.05	19	161.84	164.00	1	2,076	0.05%
2022/11/23	6	161.50	12	160.46	163.00	-6	2,040	-0.29%
2022/11/22	3	162.33	13	159.35	159.50	-10	2,025	-0.49%
2022/11/21	0	0.00	0.1	156.95	158.50	-0.1	1,967	0.00%
2022/11/18	11	157.27	6	154.85	157.50	5	1,949	0.26%
2022/11/17	1	150.00	2	152.25	154.00	-1	1,921	-0.05%
2022/11/16	17	143.53	22	144.80	145.00	-5	1,844	-0.27%
2022/11/15	2	133.00	4	133.87	134.50	-2	1,752	-0.11%
2022/11/14	1	132.50	5	131.40	132.00	-4	1,749	-0.23%
2022/11/11	26	126.88	18	129.11	126.00	8	1,704	0.47%
2022/11/10	0	0.00	1	126.00	128.00	-1	1,652	-0.06%
2022/11/09	1	125.00	0	0.00	126.00	1	1,642	0.06%
2022/11/08	8	124.94	2	126.25	124.50	6	1,629	0.37%
2022/11/07	2	122.50	0	0.00	122.00	2	1,566	0.13%
2022/11/04	1	120.50	1	121.00	120.50	0	1,541	0.00%
2022/11/03	1	120.50	0	0.00	123.00	1	1,518	0.07%
2022/11/02	0	0.00	1	117.00	120.00	-1	1,469	-0.07%
2022/11/01	0	0.00	3	114.33	115.00	-3	1,424	-0.21%
2022/10/21	1	110.54	0	0.00	110.50	1	1,329	0.08%
2022/10/19	1	115.00	0	0.00	113.50	1	1,297	0.08%
2022/10/17	2	114.75	1	115.00	116.50	1	1,277	0.08%
2022/10/14	1	122.50	0	0.00	123.00	1	1,244	0.08%
2022/10/13	3	120.33	2	119.50	118.50	1	1,231	0.08%
2022/10/07	1	133.50	0	0.00	129.50	1	1,173	0.09%
2022/10/06	3	138.00	4	137.13	135.00	-1	1,107	-0.09%
2022/10/05	1	135.50	4	136.13	136.00	-3	1,044	-0.29%
2022/10/04	0	0.00	12	125.67	132.00	-12	945	-1.27%
2022/09/30	2	118.50	2	120.00	120.00	0	908	0.00%
2022/09/29	0	0.00	2	123.00	121.00	-2	902	-0.22%
2022/09/28	7	126.57	0	0.00	124.50	7	891	0.78%
2022/09/23	3	131.17	3	132.33	131.00	0	850	0.00%
2022/09/22	3	129.50	13	130.65	133.50	-10	843	-1.19%
2022/09/21	15	132.97	3	130.67	130.50	12	831	1.44%
2022/09/20	15	136.67	10	140.40	136.00	5	806	0.62%
2022/09/19	4	137.75	3	137.83	139.50	1	783	0.13%
2022/09/16	9	138.17	9.1	139.87	138.00	-0.1	759	-0.01%
2022/09/15	9	138.50	10.1	139.77	138.50	-1.1	736	-0.16%
2022/09/14	0	0.00	2	141.75	143.00	-2	712	-0.28%
2022/09/13	1	140.00	2.5	139.18	140.00	-1.5	683	-0.21%
2022/09/12	6	136.42	5	141.80	136.50	1	649	0.15%
2022/09/08	0	0.00	9.2	135.77	141.50	-9.2	609	-1.50%
2022/09/07	0	0.00	0	134.00	129.00	0	574	0.00%
2022/09/06	0	0.00	5	139.10	139.50	-5	545	-0.92%
2022/09/05	22	136.23	22	138.18	136.00	0	505	0.00%
2022/09/02	0	0.00	1	127.00	131.00	-1	464	-0.22%
2022/08/31	0	0.00	1	128.50	127.50	-1	462	-0.22%
2022/08/30	0	0.00	1	129.00	128.50	-1	475	-0.21%
2022/08/29	0	0.00	5	126.00	129.00	-5	477	-1.05%
2022/08/26	2	129.00	1	123.00	128.00	1	465	0.21%
2022/08/25	0	0.00	1	123.50	123.00	-1	442	-0.23%
2022/08/24	0	0.00	3	126.00	122.50	-3	422	-0.71%
2022/08/23	0	0.00	1	121.00	122.50	-1	392	-0.25%
2022/08/22	0	0.00	0	123.00	121.50	0	385	0.00%
2022/08/19	0	0.00	19	121.92	125.00	-19	367	-5.17%
2022/08/18	0	0.00	1	116.00	119.50	-1	336	-0.30%
2022/08/17	2	118.50	4	117.75	116.50	-2	325	-0.62%
2022/08/16	0	0.00	7	119.50	119.00	-7	320	-2.19%
2022/08/15	0	0.00	13	117.38	118.00	-13	297	-4.37%
2022/08/09	0	0.00	3	111.00	111.00	-3	273	-1.10%
2022/08/08	0	0.00	2	108.00	108.00	-2	267	-0.75%
2022/08/04	2	104.50	0	0.00	103.50	2	266	0.75%
2022/08/01	0	0.00	2	106.50	107.50	-2	270	-0.74%
2022/07/27	2	106.00	0	0.00	105.50	2	269	0.74%
2022/07/25	0	0.00	1	109.50	107.50	-1	272	-0.37%
2022/07/21	0	0.00	2	105.50	105.50	-2	268	-0.74%
2022/07/20	2	103.50	2	104.50	104.00	0	267	0.00%
2022/07/19	3	103.50	0	0.00	104.00	3	265	1.13%
2022/07/08	0	0.00	1	115.00	114.00	-1	249	-0.40%
2022/07/05	0	0.00	1	112.00	112.50	-1	242	-0.41%
2022/06/30	0	0.00	0.2	110.00	109.50	-0.2	247	-0.06%
2022/06/29	0	0.00	2	114.00	114.00	-2	240	-0.83%
2022/06/27	0	0.00	1	114.50	112.50	-1	235	-0.43%
2022/06/23	0	0.00	1	110.50	110.50	-1	230	-0.43%
2022/06/22	0	0.00	2	113.50	111.50	-2	230	-0.87%
2022/06/21	0	0.00	1.3	110.85	113.50	-1.3	228	-0.57%
2022/06/20	0	0.00	2	111.50	109.50	-2	226	-0.88%
2022/06/16	16	111.91	0	0.00	111.50	16	221	7.22%
2022/06/14	0	0.00	11	114.00	114.50	-11	214	-5.14%
2022/06/13	0	0.00	21	117.76	117.00	-21	210	-9.99%
2022/06/10	0	0.00	2.3	117.43	117.50	-2.3	207	-1.11%
2022/06/09	0	0.00	2	117.50	117.00	-2	202	-0.99%
2022/06/08	1	116.50	41	116.00	116.00	-40	198	-20.17%
2022/06/07	40	111.25	1	111.50	111.00	39	213	18.27%
2022/06/06	30	107.08	0	0.00	106.50	30	196	15.23%
2022/06/01	1	105.00	0	0.00	105.00	1	198	0.50%
2022/05/30	0	0.00	2	104.00	105.00	-2	197	-1.01%
2022/05/27	0	0.00	3	101.00	102.00	-3	193	-1.55%
2022/05/16	6	99.85	0	0.00	99.60	6	215	2.78%
2022/05/09	0	0.00	2	101.00	100.00	-2	215	-0.93%
2022/04/13	1	100.00	0	0.00	100.00	1	264	0.38%
2022/04/12	0	0.00	0.1	99.00	99.70	-0.1	262	-0.04%
2022/04/11	0	0.00	0.1	99.00	99.50	-0.1	263	-0.02%
2022/04/08	0	0.00	0.1	98.30	98.50	-0.1	261	-0.05%
2022/04/06	0	0.00	1.2	97.09	97.80	-1.2	248	-0.48%
2022/03/25	1	95.80	0	0.00	96.90	1	242	0.41%
2022/03/24	1	94.90	0	0.00	95.80	1	241	0.41%
2022/03/23	1	95.50	0	0.00	95.30	1	240	0.42%
2022/03/18	2	94.00	0	0.00	93.40	2	240	0.83%
2022/03/17	1	93.00	0	0.00	94.00	1	241	0.41%
2022/03/16	0	90.35	0	0.00	92.50	0	239	0.01%
2022/03/15	1	89.60	0	0.00	89.50	1	236	0.42%
2022/03/14	0	91.75	0	0.00	91.50	0	232	0.00%
2022/03/11	2	90.95	0	0.00	90.30	2	233	0.86%
2022/03/10	11	93.67	2	94.60	93.70	9	224	4.01%
2022/03/09	0	0.00	2	102.50	102.00	-2	189	-1.05%
2022/03/08	2	102.75	0	0.00	102.00	2	186	1.07%
2022/03/07	2	106.25	0	104.00	104.00	2	183	1.07%
2022/03/01	1	106.50	0	0.00	107.50	1	179	0.56%
2022/02/25	1	105.50	0	0.00	106.00	1	178	0.56%
2022/02/24	4	108.63	0	0.00	105.50	4	176	2.27%
2022/02/23	1	111.50	0	0.00	113.50	1	169	0.59%
2022/02/18	2	113.00	0	0.00	114.00	2	163	1.22%
2022/02/17	1	114.50	1	112.50	112.50	0	160	0.00%
2022/02/16	7	114.50	0	0.00	115.50	7	157	4.45%
2022/02/14	1	110.00	1	109.50	111.50	0	152	0.00%
2022/02/11	1	111.50	0	0.00	112.00	1	149	0.67%
2022/02/10	0	115.00	0	0.00	113.00	0	148	0.03%
2022/02/09	0	0.00	0.1	114.47	114.50	-0.1	147	-0.03%
2022/02/08	1	114.00	0	0.00	116.00	1	143	0.70%
2022/02/07	1	113.00	0	0.00	112.50	1	133	0.75%
2022/01/25	1	111.50	0	0.00	108.50	1	128	0.78%
2022/01/18	0	0.00	1	111.50	110.00	-1	111	-0.90%
2022/01/17	0	0.00	3	108.00	112.00	-3	107	-2.79%
2022/01/07	0	0.00	0.1	103.50	103.50	-0.1	87	-0.11%
2021/12/22	1	100.50	0	0.00	99.90	1	80	1.25%
2021/12/09	0.1	103.00	0	0.00	103.00	0.1	78	0.13%
2021/12/08	0	0.00	1	102.50	103.00	-1	77	-1.29%
2021/12/07	0	101.00	0	0.00	102.50	0	76	0.01%
2021/12/03	0	0.00	1	99.20	99.10	-1	72	-1.38%
2021/11/26	1	99.50	0	0.00	99.70	1	83	1.20%
2021/11/23	2	99.60	0	0.00	100.50	2	88	2.27%
2021/10/22	0	0.00	1	101.00	101.50	-1	101	-0.98%
2021/10/05	1	96.80	0	0.00	97.40	1	121	0.82%
2021/10/04	1	98.10	0	0.00	96.70	1	122	0.82%
2021/09/23	1	99.40	0	0.00	99.20	1	130	0.77%
2021/09/22	1	99.90	0	0.00	104.00	1	131	0.80%
2021/09/17	0	0.00	0	111.50	101.50	0	129	-0.03%
2021/09/14	1	102.00	0	0.00	102.00	1	133	0.75%
2021/09/10	1	102.00	0	0.00	102.50	1	136	0.73%
2021/09/07	2	103.00	0	0.00	103.00	2	140	1.43%
2021/09/03	0	0.00	1	107.00	107.00	-1	137	-0.73%
2021/08/26	1	97.20	0	0.00	97.20	1	132	0.76%
2021/08/25	0	0.00	2	96.05	97.00	-2	133	-1.50%
2021/08/24	2	96.25	0	0.00	95.70	2	134	1.49%
2021/08/20	1	96.71	0	0.00	96.70	1	137	0.73%
2021/08/19	1	98.50	0	0.00	96.10	1	139	0.72%
2021/08/17	0	0.00	1	98.70	98.00	-1	140	-0.71%
2021/08/16	2	97.65	0	0.00	97.70	2	142	1.40%
2021/08/10	0	96.60	0	0.00	95.50	0	159	0.00%
2021/08/09	1	95.40	0	0.00	95.50	1	163	0.61%
2021/08/03	0.1	99.20	0	0.00	99.10	0.1	176	0.06%
2021/07/23	0	100.50	0	0.00	101.00	0	190	0.01%
2021/07/22	0	0.00	0	106.00	99.10	0	190	-0.01%
2021/07/21	1	100.00	5	100.50	98.70	-4	191	-2.09%
2021/07/16	0.2	103.54	0	0.00	102.00	0.2	196	0.10%
2021/07/02	2	104.25	0	0.00	104.00	2	232	0.86%
2021/07/01	0	0.00	1	104.50	105.50	-1	239	-0.42%
2021/06/29	0	0.00	3.1	105.52	106.00	-3.1	239	-1.31%
2021/06/25	0	0.00	0	106.50	106.50	0	239	0.00%
2021/06/21	0	0.00	2	105.00	105.50	-2	241	-0.83%
2021/06/16	0.8	109.00	0	0.00	107.00	0.8	248	0.32%
2021/06/07	0.2	112.50	0	0.00	111.00	0.2	260	0.08%
2021/06/04	0	0.00	0	116.00	109.00	0	260	0.00%
2021/05/27	0	106.50	0	0.00	105.50	0	285	0.01%
2021/05/26	0	0.00	0	115.50	105.50	0	286	-0.01%
2021/05/25	1	106.55	0	0.00	105.00	1	288	0.36%
2021/05/24	1	107.00	0	0.00	106.00	1	290	0.34%
2021/05/17	0	0.00	1	118.00	119.50	-1	270	-0.37%
2021/05/12	1	121.50	0	0.00	124.00	1	257	0.39%
2021/05/11	2.2	129.18	4	133.25	129.50	-1.8	251	-0.72%
2021/05/10	1	135.60	0	0.00	134.50	1	247	0.40%
2021/05/04	3	126.00	1	126.50	126.00	2	241	0.83%
2021/04/28	0	0.00	1	133.00	133.50	-1	235	-0.42%
2021/04/22	1	131.00	0	0.00	131.00	1	233	0.43%
2021/04/20	1	134.00	0	0.00	134.00	1	228	0.44%
2021/04/19	2	134.00	0	0.00	133.50	2	229	0.87%
2021/04/14	1	134.00	0	0.00	135.00	1	215	0.46%
2021/04/12	0.1	135.00	0	0.00	134.50	0.1	211	0.07%
2021/04/09	0.1	136.50	0	0.00	135.00	0.1	215	0.05%
2021/04/08	5	139.50	0	0.00	138.00	5	213	2.34%
2021/04/07	6	135.75	5	133.00	136.50	1	203	0.49%
2021/04/01	5	132.00	0	0.00	132.00	5	197	2.53%
2021/03/24	0	0.00	4	134.50	134.00	-4	200	-1.99%
2021/03/19	4	132.50	0	0.00	132.50	4	195	2.05%
2021/03/08	0	0.00	2	133.50	134.00	-2	310	-0.64%
2021/03/05	0	0.00	2	128.50	128.50	-2	317	-0.63%
2021/02/18	0	0.00	2	124.00	124.50	-2	340	-0.59%
2021/02/17	0	0.00	4	124.38	123.00	-4	346	-1.15%
2021/02/04	0	0.00	2	119.50	119.50	-2	352	-0.57%
2021/02/02	0	0.00	1	121.00	119.50	-1	357	-0.28%
2021/02/01	0	0.00	2	120.00	119.50	-2	364	-0.55%
2021/01/28	3	121.00	10	120.40	120.50	-7	365	-1.91%
2021/01/27	15	124.00	2	125.50	122.50	13	368	3.53%
2021/01/22	5	121.50	0	0.00	121.00	5	378	1.32%
2020/12/30	1	121.00	0	0.00	121.00	1	489	0.20%
2020/12/29	1	120.00	0	0.00	119.00	1	500	0.20%
2020/12/11	1	125.00	0	0.00	125.00	1	914	0.11%
2020/12/07	2	125.50	0	0.00	125.50	2	929	0.22%
2020/12/02	1	143.00	7	146.21	140.50	-6	896	-0.67%
2020/12/01	0	0.00	4.1	137.72	139.50	-4.1	824	-0.49%
2020/11/30	0	0.00	0.2	128.83	127.00	-0.2	803	-0.02%
2020/11/26	0	0.00	2	124.50	125.00	-2	797	-0.25%
2020/11/25	1	125.00	0	0.00	125.00	1	795	0.13%
2020/11/19	1	131.00	1	131.00	131.00	0	784	0.00%
2020/11/18	1	126.00	0	0.00	127.00	1	778	0.13%
2020/11/11	0	0.00	1	131.50	130.50	-1	761	-0.13%
2020/11/09	2	131.75	1	131.00	131.00	1	758	0.13%
2020/10/30	0	0.00	7	126.00	126.00	-7	746	-0.94%
2020/10/29	1	129.00	0	0.00	129.00	1	746	0.13%
2020/10/26	1	137.00	4	137.25	137.00	-3	734	-0.41%
2020/10/21	0	0.00	7	135.00	135.00	-7	726	-0.96%
2020/10/20	9	135.61	0	0.00	136.00	9	725	1.24%
2020/10/16	0.1	137.50	1	138.00	137.50	-0.9	716	-0.13%
2020/10/15	0.1	142.00	1	144.00	141.50	-0.9	706	-0.12%
2020/10/14	2	145.00	1	144.00	144.00	1	703	0.14%
2020/10/13	1	146.00	3	146.00	146.00	-2	700	-0.29%
2020/10/12	0	0.00	3	144.67	146.50	-3	676	-0.44%
2020/10/08	1	146.50	1	145.50	147.50	0	658	0.00%
2020/10/07	4	144.63	30	144.75	144.00	-26	643	-4.04%
2020/10/06	0	0.00	12	146.92	145.50	-12	647	-1.85%
2020/10/05	60	146.66	11	144.73	144.50	49	642	7.62%
2020/09/30	6	145.33	23	143.52	142.50	-17	625	-2.72%
2020/09/29	9	145.89	2	145.50	145.50	7	606	1.15%
2020/09/28	5	142.40	1	144.00	144.00	4	585	0.68%
2020/09/25	10	140.40	5	137.60	137.00	5	578	0.86%
2020/09/24	14	145.89	19	145.11	144.50	-5	553	-0.90%
2020/09/23	19	151.00	11	146.09	145.00	8	533	1.50%
2020/09/22	21	151.48	23	148.85	148.00	-2	501	-0.40%
2020/09/21	17	153.00	17	153.18	153.00	0	462	0.00%
2020/09/18	15	158.40	20	154.15	151.00	-5	431	-1.16%
2020/09/17	6	141.00	1	145.50	145.50	5	301	1.66%
2020/09/16	8	132.06	2	132.25	132.50	6	254	2.36%
2020/09/15	0	0.00	1	127.50	130.00	-1	240	-0.42%
2020/09/11	0	0.00	1	126.50	126.00	-1	229	-0.44%
2020/09/10	1	117.50	1	125.50	126.50	0	222	0.00%
2020/09/08	4	114.25	0	0.00	114.50	4	208	1.92%
2020/09/07	5	119.30	0	0.00	118.50	5	202	2.47%
2020/08/20	2	122.75	0	0.00	122.50	2	213	0.93%
2020/08/11	0	0.00	0	127.50	127.50	0	225	0.00%
2020/08/10	2	128.00	0	0.00	128.00	2	232	0.86%
2020/08/06	1	126.00	0	0.00	126.00	1	252	0.40%
2020/08/05	1	128.00	0	0.00	128.00	1	254	0.39%
2020/08/04	0	0.00	2	133.25	129.00	-2	259	-0.77%
2020/08/03	0	0.00	1	132.50	132.50	-1	266	-0.38%
2020/07/30	0	0.00	6	131.42	131.50	-6	283	-2.12%
2020/07/29	0	0.00	2	129.00	129.00	-2	283	-0.70%
2020/07/27	1	125.50	3	128.00	127.00	-2	283	-0.71%
2020/07/24	6	128.83	0	0.00	128.00	6	284	2.11%
2020/07/22	1	132.00	0	0.00	133.00	1	284	0.35%
2020/07/21	0	0.00	2	130.50	130.50	-2	285	-0.70%
2020/07/20	0	0.00	1	128.50	129.50	-1	291	-0.34%
2020/07/16	1	131.00	0	0.00	131.00	1	295	0.34%
2020/07/15	2	132.75	0	0.00	132.50	2	290	0.69%
2020/07/14	0	0.00	1	134.00	133.00	-1	289	-0.35%
2020/07/13	3	134.00	5	134.60	135.00	-2	286	-0.70%
2020/07/10	3	128.50	0	0.00	129.00	3	278	1.08%
2020/07/09	0	0.00	8	126.81	128.00	-8	271	-2.94%
2020/07/07	2	125.00	0	0.00	124.00	2	261	0.77%
2020/07/03	1	120.51	5	120.50	121.50	-4	255	-1.56%
2020/07/02	5	118.50	0	0.00	119.00	5	254	1.96%
2020/06/23	0	0.00	1	123.50	123.50	-1	263	-0.38%
2020/06/22	0	0.00	1	124.50	124.00	-1	264	-0.38%
2020/06/19	6	124.50	5	125.50	123.00	1	266	0.38%
2020/06/18	0	0.00	3	122.50	123.00	-3	266	-1.13%
2020/06/17	2	121.25	0	0.00	122.50	2	269	0.74%
2020/06/16	3	120.83	0	0.00	120.50	3	276	1.08%
2020/06/12	7	118.57	3	113.50	119.00	4	295	1.35%
2020/06/11	4	119.25	1	119.00	119.00	3	308	0.97%
2020/06/10	8	124.50	0	0.00	122.00	8	317	2.52%
2020/06/09	2	128.00	5	129.50	126.50	-3	321	-0.93%
2020/06/05	3	126.67	0	0.00	127.00	3	330	0.91%
2020/06/04	1	127.50	0	0.00	126.00	1	333	0.30%
2020/06/03	1	125.50	0	0.00	127.50	1	338	0.30%
2020/06/01	7	128.00	2	128.25	128.50	5	339	1.47%
2020/05/29	0	0.00	4	125.50	126.50	-4	336	-1.19%
2020/05/28	0	0.00	2	127.50	126.50	-2	336	-0.59%
2020/05/27	0	0.00	11	128.77	127.50	-11	338	-3.25%
2020/05/26	6	126.42	0	0.00	126.00	6	336	1.78%
2020/05/25	0	0.00	5	124.20	124.00	-5	336	-1.49%
2020/05/22	1	123.50	0	0.00	123.50	1	336	0.30%
2020/05/21	0	0.00	1	127.00	127.00	-1	337	-0.30%
2020/05/19	0	0.00	8	127.19	125.50	-8	340	-2.35%
2020/05/13	9	122.83	0	0.00	123.50	9	337	2.67%
2020/05/12	0	0.00	1	118.50	121.50	-1	322	-0.31%
2020/05/11	16	120.47	0	0.00	118.00	16	323	4.95%
2020/05/07	1	111.00	4	118.13	122.00	-3	307	-0.97%
2020/05/06	1	110.00	0	0.00	111.00	1	291	0.34%
2020/04/30	1	112.00	0	0.00	112.00	1	302	0.33%
2020/04/29	0	0.00	1	111.50	111.00	-1	304	-0.33%
2020/04/27	1	107.00	0	0.00	107.00	1	316	0.32%
2020/04/23	0	0.00	3	111.17	108.50	-3	331	-0.91%
2020/04/22	1	103.00	2	108.25	109.50	-1	324	-0.31%
2020/04/16	1	105.00	0	0.00	105.00	1	321	0.31%
2020/04/13	5	100.50	0	0.00	100.50	5	331	1.51%
2020/04/08	1	101.50	1	101.00	102.50	0	342	0.00%
2020/03/27	1	94.20	0	0.00	93.30	1	354	0.28%
2020/03/25	0	0.00	1	94.80	92.90	-1	350	-0.29%
2020/03/20	1	90.30	0	0.00	89.10	1	349	0.29%
2020/03/16	0	0.00	1	105.00	98.00	-1	315	-0.32%
2020/03/13	3	103.50	0	0.00	104.00	3	304	0.99%
2020/03/12	1	118.00	0	0.00	115.00	1	296	0.34%
2020/02/26	1	135.00	0	0.00	135.00	1	280	0.36%
2020/02/20	0	0.00	6	135.50	135.50	-6	290	-2.06%
2020/02/19	6	134.50	0	0.00	134.50	6	288	2.08%
2020/02/14	0	0.00	4	132.50	133.00	-4	276	-1.45%
2020/02/12	3	129.50	8	129.56	129.50	-5	267	-1.87%
2020/02/06	3	129.50	7	126.43	129.50	-4	262	-1.52%
2020/02/05	6	125.50	0	0.00	123.50	6	258	2.32%
2020/02/04	4	128.50	0	0.00	128.50	4	251	1.59%
2020/02/03	1	129.00	1	130.00	130.00	0	250	0.00%
2020/01/31	6	128.00	7	131.21	131.50	-1	247	-0.40%
2020/01/20	0	0.00	2	133.50	135.00	-2	232	-0.86%
2020/01/17	0	0.00	6	130.50	131.00	-6	219	-2.74%
2020/01/15	6	129.50	6.2	130.44	129.50	-0.2	225	-0.09%
2020/01/13	0	0.00	2	128.00	128.50	-2	230	-0.87%
2020/01/09	6	128.50	0	0.00	127.00	6	230	2.60%
2020/01/08	0	0.00	3	126.50	128.00	-3	227	-1.32%
2020/01/07	9	127.50	6	128.50	128.50	3	222	1.35%
2020/01/06	0	0.00	6	127.33	129.00	-6	218	-2.75%
2020/01/03	6	126.00	6	128.50	127.00	0	216	0.00%
2020/01/02	6	126.50	0	0.00	126.00	6	213	2.81%
2019/12/30	1	123.50	0	0.00	123.50	1	211	0.47%
2019/12/26	0	0.00	2	125.00	126.00	-2	196	-1.02%
2019/12/06	1	120.00	0	0.00	119.50	1	181	0.55%
2019/11/15	1	121.00	0	0.00	122.50	1	160	0.62%
2019/11/11	2	123.50	2	124.50	124.50	0	159	0.00%
2019/11/08	2	123.00	0	0.00	125.00	2	156	1.28%
2019/11/07	1	122.00	0	0.00	123.50	1	156	0.64%
2019/11/06	1	123.50	0	0.00	124.00	1	156	0.64%
2019/10/29	2	123.00	0	0.00	123.00	2	166	1.20%
2019/10/24	1	126.50	0	0.00	126.50	1	163	0.61%
2019/10/18	0	0.00	1	127.00	128.00	-1	143	-0.70%
2019/10/16	3	122.83	0	0.00	124.50	3	142	2.11%
2019/10/08	3	124.50	0	0.00	124.00	3	158	1.90%
2019/10/02	1	123.00	0	0.00	123.50	1	154	0.65%
2019/09/03	0	0.00	4	150.00	149.00	-4	167	-2.39%
2019/07/18	0	0.00	1	145.50	143.00	-1	233	-0.43%
2019/07/17	0	0.00	4	142.25	141.50	-4	237	-1.68%
2019/07/10	0	0.00	4	152.00	150.50	-4	243	-1.64%
2019/07/02	0	0.00	2	154.50	154.50	-2	255	-0.78%
2019/07/01	0	0.00	4	158.13	157.50	-4	249	-1.60%
2019/06/19	0	0.00	1	163.00	161.00	-1	248	-0.40%
2019/06/12	0	0.00	3	162.83	162.50	-3	243	-1.23%
2019/05/31	0	0.00	1	154.50	154.50	-1	213	-0.47%
2019/04/22	0	0.00	1	146.50	150.00	-1	223	-0.45%
2019/04/15	0	0.00	2	140.25	140.50	-2	211	-0.94%
2019/04/12	0	0.00	1	136.50	137.00	-1	206	-0.48%
2019/04/11	0	0.00	1	137.00	136.50	-1	207	-0.48%
2019/04/10	0	0.00	7	135.71	135.50	-7	207	-3.37%
2019/03/29	0	0.00	10	133.30	133.00	-10	271	-3.69%
2019/03/27	0	0.00	3	134.33	133.00	-3	290	-1.03%
2019/03/26	3	135.50	0	0.00	135.50	3	290	1.03%
2019/03/25	7	134.36	0	0.00	135.50	7	292	2.40%
2019/03/22	0	0.00	1	132.50	132.50	-1	293	-0.34%
2019/03/21	4	130.38	0	0.00	132.50	4	299	1.34%
2019/03/15	0	0.00	2	135.50	132.50	-2	302	-0.66%
2019/03/14	0	0.00	3	135.00	134.50	-3	301	-1.00%
2019/02/26	0	0.00	1	135.00	131.50	-1	286	-0.35%
2019/02/19	0	0.00	1	141.00	141.00	-1	270	-0.37%
2019/02/18	1	140.00	2	142.25	139.00	-1	263	-0.38%
2019/02/15	0	0.00	30	136.92	139.00	-30	252	-11.88%
2019/02/14	0	0.00	5	129.30	131.00	-5	225	-2.21%
2019/02/13	0	0.00	3	128.00	127.00	-3	224	-1.34%
2019/02/11	0	0.00	2	131.00	129.00	-2	223	-0.90%
2019/01/29	0	0.00	1	132.00	130.00	-1	222	-0.45%
2019/01/28	0	0.00	4	132.63	131.50	-4	224	-1.78%
2019/01/25	0	0.00	14	132.75	131.00	-14	223	-6.27%
2019/01/18	0	0.00	1	129.00	127.50	-1	208	-0.48%
2019/01/15	0	0.00	1	127.50	125.50	-1	204	-0.49%
2019/01/14	0	0.00	1	129.50	127.00	-1	202	-0.49%
2019/01/11	0	0.00	5	131.20	129.50	-5	201	-2.48%
2019/01/10	0	0.00	5	130.60	130.00	-5	199	-2.50%
2019/01/08	0	0.00	4	131.50	127.50	-4	193	-2.06%
2019/01/03	0	0.00	4	136.00	135.50	-4	186	-2.15%
2019/01/02	0	0.00	6	137.00	136.50	-6	185	-3.23%
2018/12/27	1	133.50	0	0.00	133.00	1	177	0.56%
2018/12/26	0	0.00	1	140.50	133.00	-1	173	-0.58%
2018/12/25	5	135.10	16	138.03	139.00	-11	160	-6.86%
2018/12/24	4	143.75	0	0.00	138.00	4	150	2.65%
2018/12/22	0	0.00	41	137.78	139.00	-41	133	-30.62%
2018/12/21	5	129.80	0	0.00	133.50	5	112	4.44%
2018/12/18	0	0.00	9	132.72	132.00	-9	87	-10.27%
2018/12/17	0	0.00	21	132.76	133.00	-21	83	-25.06%
2018/12/14	0	0.00	6	130.42	131.00	-6	77	-7.70%
2018/12/13	2	127.00	3	125.50	125.50	-1	71	-1.40%
2018/12/12	0	0.00	5	126.00	126.50	-5	69	-7.16%
2018/12/11	0	0.00	1	122.50	122.50	-1	65	-1.52%
2018/12/10	1	121.00	0	0.00	122.50	1	66	1.51%
2018/11/30	0	0.00	60	122.00	123.00	-60	69	-86.27%
2018/11/28	0	0.00	5	121.50	121.50	-5	68	-7.28%
2018/11/22	1	122.00	0	0.00	121.50	1	71	1.40%
2018/11/21	4	122.50	5	122.00	122.00	-1	72	-1.39%
2018/11/19	0	0.00	5	121.00	121.00	-5	81	-6.15%
2018/11/09	0	0.00	5	126.30	124.00	-5	80	-6.22%
2018/11/06	0	0.00	1	130.00	126.50	-1	81	-1.23%
2018/11/05	0	0.00	1	128.00	129.50	-1	80	-1.24%
2018/10/09	0	0.00	5	122.00	123.50	-5	83	-5.99%
2018/10/08	0	0.00	5	122.30	123.50	-5	82	-6.03%
2018/10/05	0	0.00	5	122.60	123.50	-5	84	-5.93%
2018/09/14	0	0.00	5	124.90	128.50	-5	103	-4.84%
2018/09/06	0	0.00	3	133.67	132.00	-3	107	-2.80%
2018/08/31	0	0.00	5	129.00	129.50	-5	108	-4.62%
2018/08/27	5	129.50	17	129.97	128.00	-12	108	-11.03%
2018/08/24	0	0.00	10	123.10	124.00	-10	100	-9.98%
2018/08/17	0	0.00	5	124.50	123.50	-5	109	-4.58%
2018/08/15	0	0.00	5	126.50	127.00	-5	114	-4.35%
2018/08/14	0	0.00	5	126.80	126.00	-5	115	-4.33%
2018/08/13	0	0.00	2	126.00	126.00	-2	115	-1.73%
2018/07/20	0	0.00	11	120.00	121.00	-11	100	-10.97%
2018/07/16	0	0.00	1	123.50	122.00	-1	101	-0.98%
2018/07/12	0	0.00	3	124.00	124.00	-3	99	-3.01%
2018/07/09	0	0.00	3	122.00	122.00	-3	94	-3.17%
2018/07/05	0	0.00	61	123.96	124.00	-61	93	-65.24%
2018/07/04	3	126.00	0	0.00	123.00	3	92	3.24%
2018/07/03	0	0.00	5	124.50	126.00	-5	93	-5.33%
2018/07/02	0	0.00	2	124.50	123.50	-2	93	-2.14%
2018/06/28	0	0.00	2	122.50	122.50	-2	93	-2.14%
2018/06/27	2	125.00	0	0.00	124.00	2	93	2.15%
2018/06/26	0	0.00	1	122.00	122.00	-1	92	-1.08%
2018/06/22	0	0.00	2	124.00	124.50	-2	93	-2.14%
2018/06/20	1	119.00	0	0.00	120.00	1	95	1.05%
2018/06/19	1	119.50	0	0.00	119.50	1	97	1.02%
2018/06/14	200	120.00	0	0.00	120.00	200	98	203.82%	大買/鉅額交易
2018/06/13	5	119.50	0	0.00	120.00	5	96	5.17%
2018/06/11	2	121.00	0	0.00	120.50	2	97	2.06%
2018/06/08	6	124.17	0	0.00	124.00	6	97	6.14%
2018/06/07	5	126.50	0	0.00	123.50	5	99	5.03%
2018/06/04	0	0.00	2	120.50	121.50	-2	98	-2.04%
2018/05/31	0	0.00	3	120.00	120.00	-3	102	-2.94%
2018/05/28	15	119.87	0	0.00	120.00	15	102	14.65%
2018/05/23	0	0.00	1	117.50	118.00	-1	91	-1.10%
2018/05/22	0	0.00	2	120.00	122.00	-2	88	-2.27%
2018/05/17	14	123.57	13	124.00	124.00	1	115	0.87%
2018/05/16	6	124.58	1	125.00	124.50	5	141	3.53%
2018/05/15	0	0.00	4	125.25	124.50	-4	146	-2.74%
2018/05/14	9	124.83	1	125.00	124.50	8	148	5.40%
2018/05/11	12	124.04	12	124.88	124.00	0	149	0.00%
2018/05/10	9	123.56	14	123.71	123.50	-5	150	-3.33%
2018/05/03	1	124.00	0	0.00	123.50	1	154	0.65%
2018/04/27	0	0.00	1	126.00	126.00	-1	154	-0.65%
2018/04/26	0	0.00	6	128.00	126.00	-6	154	-3.89%
2018/04/25	16	122.41	4	123.75	125.00	12	150	7.95%
2018/04/24	7	122.93	0	0.00	124.00	7	150	4.65%
2018/04/20	0	0.00	1	128.50	129.00	-1	149	-0.67%
2018/04/16	0	0.00	1	130.00	129.00	-1	149	-0.67%
2018/04/13	0	0.00	4	132.25	130.50	-4	148	-2.69%
2018/04/12	0	0.00	4	129.50	130.50	-4	147	-2.72%
2018/04/10	0	0.00	12	129.50	128.00	-12	146	-8.18%
2018/04/09	1	128.00	0	0.00	128.00	1	146	0.68%
2018/04/03	0	0.00	5	128.30	130.00	-5	145	-3.44%
2018/04/02	0	0.00	2	124.00	130.50	-2	145	-1.38%
2018/03/31	0	0.00	2	124.75	123.50	-2	142	-1.40%
2018/03/30	0	0.00	4	123.50	123.00	-4	143	-2.79%
2018/03/29	1	121.50	0	0.00	122.50	1	143	0.70%
2018/03/28	20	118.85	11	118.59	118.50	9	144	6.23%
2018/03/27	3	119.67	0	0.00	120.50	3	145	2.07%
2018/03/26	18	117.28	4	118.13	118.50	14	144	9.68%
2018/03/16	0	0.00	29	124.21	124.00	-29	135	-21.36%
2018/03/14	1	129.00	12	128.67	126.50	-11	135	-8.09%
2018/03/13	0	0.00	14	130.25	131.50	-14	145	-9.64%
2018/03/12	0	0.00	19	128.24	128.00	-19	144	-13.15%
2018/03/08	3	125.00	4	126.50	125.50	-1	148	-0.67%
2018/03/06	9	124.44	2	126.00	123.50	7	145	4.82%
2018/03/05	2	126.25	0	0.00	124.50	2	144	1.39%
2018/03/02	1	126.00	0	0.00	128.00	1	144	0.69%
2018/03/01	10	126.05	0	0.00	127.00	10	145	6.88%
2018/02/27	10	129.50	0	0.00	127.00	10	145	6.88%
2018/02/23	0	0.00	1	133.00	131.00	-1	145	-0.69%
2018/02/09	2	115.00	0	0.00	126.00	2	144	1.39%
2018/02/08	5	126.00	5	126.90	126.00	0	121	0.00%
2018/02/05	9	156.78	0	0.00	159.00	9	91	9.86%
2018/02/02	4	159.63	0	0.00	161.00	4	90	4.41%
2018/02/01	2	160.25	0	0.00	159.00	2	90	2.22%
2018/01/24	0	0.00	1	168.00	166.00	-1	97	-1.02%
2018/01/23	0	0.00	2	169.00	168.50	-2	99	-2.02%
2018/01/19	0	0.00	1	169.00	170.50	-1	111	-0.89%
2018/01/15	0	0.00	2	168.50	167.50	-2	117	-1.70%
2018/01/08	0	0.00	2	176.75	176.00	-2	129	-1.54%
2018/01/05	0	0.00	6	176.58	177.00	-6	132	-4.52%
2018/01/04	0	0.00	1	175.00	174.50	-1	146	-0.68%
2018/01/03	0	0.00	2	173.25	174.50	-2	157	-1.27%
2018/01/02	0	0.00	1	174.00	173.50	-1	163	-0.61%