晶華 (2707)-永豐金-內湖券商分點個股進出

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

晶華

(2707)

可現股當沖

股價
192.5
漲跌
▼0.5
漲幅
-0.26%
成交量
201張
產業
上市觀光類股
326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

晶華 (2707)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/11/21	0	192.00	0	0.00	192.50	0	166	0.02%
2024/11/20	0.1	194.00	0	0.00	193.00	0.1	164	0.06%
2024/09/11	1	193.00	1	193.00	195.50	0	287	0.00%
2024/09/04	0	201.50	0	0.00	200.00	0	305	0.00%
2024/08/30	0	205.00	0	0.00	205.50	0	330	0.00%
2024/08/29	0	204.00	0	0.00	205.00	0	337	0.00%
2024/08/22	1	206.00	0	0.00	204.50	1	452	0.22%
2024/08/06	0.1	199.00	0	0.00	197.50	0.1	603	0.02%
2024/08/05	0	199.00	0	0.00	196.00	0	605	0.00%
2024/07/31	0	210.00	0	0.00	211.50	0	644	0.00%
2024/07/16	0	211.50	0	0.00	210.00	0	687	0.00%
2024/07/08	0.1	209.00	1	208.00	208.00	-0.9	692	-0.14%
2024/06/25	0	211.50	0	0.00	211.00	0	696	0.00%
2024/06/24	0	212.00	2	211.50	212.00	-2	694	-0.29%
2024/06/20	0	214.25	1	214.00	213.00	-1	682	-0.14%
2024/06/19	1	225.00	0	0.00	224.50	1	653	0.15%
2024/06/11	0	224.50	1	223.00	222.50	-1	651	-0.15%
2024/06/07	5	226.80	5	227.20	226.50	0	648	0.00%
2024/06/06	0	226.00	1	225.00	227.50	-1	663	-0.15%
2024/06/05	1	223.00	0	0.00	223.50	1	648	0.15%
2024/06/04	0	0.00	0.1	223.50	223.50	-0.1	644	-0.01%
2024/06/03	0	220.50	1	219.50	220.00	-1	637	-0.16%
2024/05/30	3.1	229.42	1	231.00	225.50	2.1	600	0.35%
2024/05/29	1	245.50	1	249.00	240.00	0	562	0.00%
2024/05/28	0	0.00	1	248.50	246.50	-1	537	-0.19%
2024/05/23	1	237.00	1	237.50	236.00	0	512	0.00%
2024/05/21	1	242.50	2.1	240.52	244.00	-1.1	502	-0.21%
2024/05/17	0	0.00	1	252.00	252.00	-1	465	-0.21%
2024/05/16	0	0.00	0	250.50	255.00	0	456	0.00%
2024/05/14	1	240.00	0	0.00	241.00	1	429	0.23%
2024/05/10	0	0.00	1	238.00	243.00	-1	423	-0.24%
2024/05/09	1	241.96	0.1	243.00	237.00	0.9	411	0.22%
2024/05/08	0	0.00	4	242.00	242.00	-4	406	-0.98%
2024/05/07	6	248.67	1	249.50	245.00	5	401	1.24%
2024/05/06	0	240.67	0	0.00	241.50	0	371	0.01%
2024/05/03	0	0.00	51	238.03	238.00	-51	359	-14.20%
2024/05/02	0	0.00	2	232.53	237.50	-2	354	-0.57%
2024/04/30	1	232.01	1	234.00	235.50	0	348	0.00%
2024/04/29	3.1	236.88	3.1	234.68	236.50	0	337	0.00%
2024/04/25	2.2	227.58	1	223.50	221.50	1.2	300	0.38%
2024/04/24	2	220.98	0	0.00	220.50	2	295	0.68%
2024/04/23	1	216.00	1	218.00	218.50	0	306	0.00%
2024/04/22	0	216.00	0	0.00	215.00	0	326	0.00%
2024/04/19	1	217.93	0	0.00	215.50	1	336	0.30%
2024/04/17	0	219.50	0	218.00	219.00	0	342	-0.01%
2024/04/16	0	216.50	0	0.00	216.00	0	346	0.00%
2024/04/15	0	0.00	12	220.50	221.00	-12	346	-3.46%
2024/04/12	0	221.00	0	0.00	220.00	0	358	0.00%
2024/04/11	0	224.25	0	0.00	222.50	0	356	0.01%
2024/04/10	12	222.92	0	0.00	221.00	12	355	3.37%
2024/04/08	0	217.00	0.1	214.50	218.00	-0.1	365	-0.02%
2024/04/03	0	223.00	0	0.00	223.50	0	369	0.00%
2024/04/01	1	225.00	0	0.00	227.00	1	377	0.26%
2024/03/28	0	227.00	0	0.00	226.50	0	377	0.00%
2024/03/27	0	226.00	0	0.00	227.50	0	377	0.00%
2024/03/26	0	223.50	0	0.00	224.00	0	377	0.00%
2024/03/25	0	0.00	0	228.00	228.00	0	377	0.00%
2024/03/22	0	0.00	1	228.50	228.00	-1	381	-0.26%
2024/03/21	0	225.50	0	0.00	227.00	0	381	0.00%
2024/03/20	0	226.00	0	0.00	226.50	0	383	0.00%
2024/03/19	0	228.00	3	228.17	227.50	-3	383	-0.78%
2024/03/18	0.1	223.00	0	0.00	225.00	0.1	376	0.03%
2024/03/15	0	224.00	0	0.00	222.50	0	371	0.00%
2024/03/13	2	218.01	1	219.50	219.00	1	347	0.29%
2024/03/12	0	218.50	1	215.50	219.00	-1	342	-0.29%
2024/03/11	0	208.50	0	0.00	209.00	0	323	0.00%
2024/03/07	1	206.50	0	0.00	206.00	1	324	0.31%
2024/03/06	0	207.00	1	207.50	207.00	-1	326	-0.30%
2024/03/05	0	207.00	0	0.00	206.50	0	331	0.00%
2024/03/04	1	207.50	0	0.00	206.00	1	335	0.30%
2024/03/01	0	209.00	0	208.00	208.00	0	351	0.00%
2024/02/29	0	206.00	0	0.00	208.50	0	367	0.00%
2024/02/23	0	206.00	0	0.00	205.50	0	411	0.00%
2024/02/22	0.1	207.77	0	0.00	206.00	0.1	417	0.03%
2024/02/21	0	209.50	0	0.00	208.00	0	445	0.00%
2024/02/19	0	0.00	1	211.00	213.50	-1	556	-0.18%
2024/02/16	1	209.00	1	209.00	209.50	0	564	0.00%
2024/02/15	1	206.00	0	0.00	207.50	1	565	0.18%
2024/02/02	0	0.00	1	215.50	215.00	-1	561	-0.18%
2024/01/29	0	213.00	0	0.00	213.50	0	591	0.00%
2024/01/26	0	212.50	1	212.00	212.50	-1	597	-0.17%
2024/01/25	0	212.00	0	0.00	210.50	0	603	0.00%
2024/01/22	1	208.00	0	0.00	208.00	1	623	0.16%
2024/01/18	0	0.00	1	206.50	208.50	-1	628	-0.16%
2024/01/17	0	206.50	0	0.00	205.00	0	628	0.00%
2024/01/16	1	213.00	0	0.00	209.00	1	617	0.16%
2024/01/11	0	0.00	0.3	221.27	222.00	-0.3	619	-0.04%
2024/01/04	0	218.50	0	0.00	217.00	0	631	0.00%
2024/01/02	0.3	221.00	0	0.00	222.50	0.3	635	0.04%
2023/12/27	0	0.00	0	220.50	221.50	0	624	0.00%
2023/12/21	0	217.50	0	0.00	216.50	0	619	0.00%
2023/12/19	0	215.00	0	0.00	214.50	0	617	0.00%
2023/12/18	0	217.50	5	216.50	217.00	-5	618	-0.81%
2023/12/15	0	219.00	0	0.00	217.50	0	619	0.00%
2023/12/14	0	219.50	0	0.00	219.00	0	620	0.00%
2023/12/06	0	222.00	0	0.00	221.50	0	620	0.00%
2023/11/28	0	219.00	0	0.00	216.50	0	626	0.00%
2023/11/27	0.1	221.21	0	0.00	216.50	0.1	611	0.02%
2023/11/22	0	233.50	0	0.00	231.50	0	569	0.00%
2023/11/21	0	231.00	0	0.00	231.00	0	581	0.00%
2023/11/20	2	232.00	1	230.50	230.00	1	578	0.17%
2023/11/17	0	0.00	27	242.46	245.00	-27	553	-4.88%
2023/11/16	1	227.50	2	230.50	231.50	-1	498	-0.20%
2023/11/15	0	0.00	0	216.50	220.00	0	464	0.00%
2023/11/10	0	216.32	0	0.00	215.00	0	497	0.01%
2023/11/08	0	0.00	0	216.50	216.50	0	524	-0.01%
2023/11/06	0	215.75	0	0.00	215.00	0	516	0.01%
2023/10/20	0	191.00	0	0.00	190.00	0	527	0.00%
2023/10/19	0	194.00	0	0.00	193.00	0	519	0.00%
2023/10/17	0	202.50	0	0.00	203.00	0	507	0.00%
2023/10/13	1	209.50	1	203.50	203.00	0	528	0.00%
2023/10/12	1	206.00	0	0.00	206.50	1	534	0.19%
2023/10/11	0	206.50	1	209.50	203.50	-1	550	-0.18%
2023/10/05	0	212.50	0	0.00	210.50	0	571	0.00%
2023/09/25	0	213.50	0	0.00	212.50	0	676	0.00%
2023/09/21	0	212.00	0	0.00	210.00	0	712	0.00%
2023/09/20	0	214.00	1	214.00	215.00	-1	748	-0.13%
2023/09/19	1	213.55	0	0.00	214.00	1	795	0.13%
2023/09/18	0	218.50	1	218.50	217.00	-1	839	-0.12%
2023/09/15	0	219.50	0	0.00	217.50	0	907	0.00%
2023/09/14	0	218.00	0	0.00	219.50	0	954	0.00%
2023/09/13	1	215.02	0	0.00	218.00	1	1,008	0.10%
2023/09/12	0	218.50	1	217.00	216.00	-1	1,059	-0.09%
2023/09/11	1	219.00	0	0.00	218.00	1	1,080	0.09%
2023/09/07	0	221.50	0	0.00	220.50	0	1,120	0.00%
2023/08/21	0	224.00	0	0.00	226.50	0	1,499	0.00%
2023/08/18	0	229.50	0	0.00	225.00	0	1,526	0.00%
2023/08/16	0	228.00	1	228.00	228.00	-1	1,550	-0.06%
2023/08/15	0	233.00	0	0.00	233.50	0	1,579	0.00%
2023/08/14	2	233.51	0	0.00	233.00	2	1,569	0.13%
2023/08/11	0	0.00	1	242.00	242.50	-1	1,571	-0.06%
2023/08/07	0	245.50	1	244.50	244.50	-1	1,581	-0.06%
2023/08/04	7	246.50	5	246.60	247.50	2	1,586	0.13%
2023/08/02	0	250.50	0	0.00	245.50	0	1,610	0.00%
2023/07/31	0	251.50	0	0.00	248.00	0	1,631	0.00%
2023/07/28	0	251.50	0	0.00	252.00	0	1,647	0.00%
2023/07/25	1	246.52	0	0.00	249.00	1	1,648	0.06%
2023/07/24	1	252.50	0	0.00	252.00	1	1,660	0.06%
2023/07/21	0	0.00	1	261.00	254.50	-1	1,682	-0.06%
2023/07/19	2	256.23	1	259.50	251.50	1	1,697	0.06%
2023/07/17	0	0.00	1	255.57	257.00	-1	1,751	-0.06%
2023/07/13	0	256.50	0	0.00	254.50	0	1,822	0.00%
2023/07/12	0	260.50	0	0.00	257.50	0	1,833	0.00%
2023/07/11	0	261.50	0	0.00	263.00	0	1,878	0.00%
2023/07/10	1	258.00	0	0.00	258.50	1	1,891	0.05%
2023/07/07	2	262.25	2	265.50	260.50	0	1,888	0.00%
2023/07/06	1	264.00	0	0.00	265.50	1	1,885	0.05%
2023/07/05	87	258.82	0	0.00	259.50	87	1,874	4.64%
2023/07/04	0.4	259.94	1	255.00	255.50	-0.6	1,866	-0.03%
2023/06/30	17.1	262.64	0	0.00	259.50	17.1	1,845	0.93%
2023/06/29	0	264.50	0	0.00	264.00	0	1,840	0.00%
2023/06/28	1	260.04	0	0.00	262.00	1	1,863	0.05%
2023/06/27	1.1	261.91	6	266.42	261.00	-4.9	1,838	-0.27%
2023/06/26	4.1	274.90	0.4	274.00	272.50	3.8	1,806	0.21%
2023/06/21	4	287.01	0.2	288.00	285.00	3.8	1,773	0.21%
2023/06/20	2.7	298.72	0	0.00	295.00	2.7	1,716	0.15%
2023/06/19	1	306.00	1	310.00	306.00	0	1,684	0.00%
2023/06/16	7	304.00	7.4	305.40	303.50	-0.4	1,676	-0.02%
2023/06/15	1	295.99	0	0.00	295.00	1	1,672	0.06%
2023/06/14	3	298.00	1	298.50	298.50	2	1,679	0.12%
2023/06/13	0.1	300.25	0	0.00	298.00	0.1	1,692	0.00%
2023/06/12	0.3	298.00	1	302.00	298.50	-0.7	1,699	-0.04%
2023/06/09	3.2	314.13	11.1	309.46	308.00	-7.9	1,707	-0.47%
2023/06/08	29	328.66	19.2	327.53	324.00	9.9	1,689	0.58%
2023/06/07	12	313.58	30.1	318.99	324.00	-18.1	1,661	-1.09%
2023/06/06	27	309.93	25	310.78	305.00	2	1,599	0.13%
2023/06/02	0	0.00	2.6	291.71	292.00	-2.6	1,554	-0.16%
2023/06/01	0.1	287.83	0	0.00	287.50	0.1	1,567	0.00%
2023/05/31	4.3	285.60	4	286.50	286.50	0.3	1,609	0.02%
2023/05/30	0.5	286.00	0	0.00	281.00	0.5	1,700	0.03%
2023/05/29	0	0.00	1	288.50	288.00	-1	1,730	-0.06%
2023/05/24	1	288.50	0	0.00	294.00	1	2,136	0.05%
2023/05/23	9	287.56	0.2	293.50	287.50	8.8	2,127	0.41%
2023/05/22	0	0.00	11	280.68	281.50	-11	2,171	-0.51%
2023/05/19	2	277.25	9.3	283.72	282.50	-7.3	2,271	-0.32%
2023/05/17	1	273.00	0.1	277.00	277.00	0.9	2,362	0.04%
2023/05/16	10.5	277.05	0	0.00	276.00	10.5	2,368	0.44%
2023/05/15	3	278.00	0	0.00	277.00	3	2,374	0.13%
2023/05/12	0	0.00	1	284.00	283.50	-1	2,380	-0.04%
2023/05/09	2	279.00	0	0.00	280.00	2	2,407	0.08%
2023/05/05	7	292.00	7	290.36	292.50	0	2,411	0.00%
2023/05/04	0	0.00	3	288.50	289.50	-3	2,398	-0.13%
2023/04/27	1	265.00	0.2	268.51	268.00	0.8	2,425	0.03%
2023/04/26	1	272.50	0	0.00	273.00	1	2,419	0.04%
2023/04/25	1	280.00	0	0.00	280.50	1	2,432	0.04%
2023/04/21	0	0.00	2	287.50	286.00	-2	2,449	-0.08%
2023/04/20	9	305.22	9	295.94	293.00	0	2,438	0.00%
2023/04/19	0	0.00	4	311.38	307.00	-4	2,401	-0.17%
2023/04/17	5	296.00	0	294.00	291.50	5	2,333	0.21%
2023/04/14	1	296.50	3	298.83	295.00	-2	2,332	-0.09%
2023/04/13	2	284.00	1.1	283.77	283.50	0.9	2,306	0.04%
2023/04/11	3	277.33	0	0.00	276.50	3	2,383	0.13%
2023/03/31	0.1	277.56	1	277.50	279.00	-0.9	2,490	-0.03%
2023/03/29	9.4	277.84	10	282.00	279.00	-0.7	2,487	-0.03%
2023/03/28	2.2	274.40	2	274.50	272.00	0.2	2,479	0.01%
2023/03/27	1	272.50	1	276.00	272.00	0	2,474	0.00%
2023/03/24	0	0.00	4	280.13	279.00	-4	2,468	-0.16%
2023/03/22	12	279.96	12	278.96	277.50	0	2,477	0.00%
2023/03/21	22.1	280.36	9	284.56	274.50	13.1	2,479	0.53%
2023/03/20	28	283.34	26	279.88	281.00	2	2,459	0.08%
2023/03/16	1	265.50	0	0.00	261.00	1	2,421	0.04%
2023/03/15	5	271.00	5	272.50	270.50	0	2,411	0.00%
2023/03/14	1	272.00	1.9	274.58	270.00	-0.9	2,408	-0.04%
2023/03/13	11	269.86	0	273.00	269.50	11	2,402	0.46%
2023/03/10	2	289.50	2.1	285.20	281.00	-0.1	2,413	-0.01%
2023/03/08	2	292.06	0	0.00	292.50	2	2,561	0.08%
2023/03/07	5	298.10	3	301.00	298.50	2	2,572	0.08%
2023/03/06	0.1	303.00	0	0.00	303.00	0.1	2,576	0.00%
2023/03/03	2.7	315.28	0	0.00	309.00	2.7	2,563	0.10%
2023/03/02	52.1	319.26	40	324.58	318.50	12.1	2,516	0.48%
2023/03/01	0.1	312.70	1	313.50	314.00	-0.9	2,411	-0.04%
2023/02/23	35	302.23	35.1	304.95	309.00	-0.1	2,316	0.00%
2023/02/22	1	265.00	18.1	290.11	294.50	-17.1	2,074	-0.82%
2023/02/21	2.1	271.96	1	267.50	268.00	1.1	1,971	0.06%
2023/02/20	17.3	275.15	18	276.08	274.00	-0.7	1,948	-0.04%
2023/02/17	6	273.87	7	280.93	283.00	-1	1,880	-0.05%
2023/02/16	10	270.10	9.2	271.89	269.50	0.9	1,771	0.05%
2023/02/15	3	262.83	2	267.25	263.50	1	1,682	0.06%
2023/02/10	0	0.00	2.1	259.50	258.00	-2.1	1,609	-0.13%
2023/02/09	12	270.13	10	266.50	259.50	2	1,602	0.12%
2023/02/08	0	0.00	2	266.50	267.50	-2	1,584	-0.13%
2023/02/07	7	263.36	8	263.25	265.50	-1	1,571	-0.06%
2023/02/06	3	265.17	0	0.00	262.50	3	1,559	0.19%
2023/02/03	10	253.70	10	254.20	253.50	0	1,528	0.00%
2023/02/02	1	254.00	0	0.00	253.50	1	1,523	0.07%
2023/01/16	0	0.00	1	254.50	251.50	-1	1,455	-0.07%
2023/01/13	1	253.50	1	248.00	250.50	0	1,440	0.00%
2023/01/12	1	246.00	1	246.00	245.50	0	1,415	0.00%
2023/01/11	2	240.00	6	239.00	237.50	-4	1,400	-0.29%
2023/01/09	4	235.50	0	0.00	243.00	4	1,394	0.29%
2023/01/06	1.1	235.50	1	236.00	233.00	0.1	1,403	0.00%
2023/01/05	0.1	245.00	0	0.00	239.50	0.1	1,435	0.01%
2023/01/04	1.1	241.00	0	0.00	241.00	1.1	1,421	0.07%
2023/01/03	12.1	243.98	211	247.10	243.50	-199	1,411	-14.10%	大賣/鉅額交易
2022/12/30	1	257.50	3	254.50	257.50	-2	1,432	-0.14%
2022/12/29	14.1	253.44	13	266.15	255.00	1.1	1,422	0.08%
2022/12/28	1	272.00	6.3	264.43	272.50	-5.3	1,351	-0.39%
2022/12/27	6	262.83	1.1	275.77	256.50	4.9	1,289	0.38%
2022/12/26	1	259.00	0	0.00	259.00	1	1,269	0.08%
2022/12/22	0	0.00	1	257.00	255.00	-1	1,365	-0.07%
2022/12/21	1.1	251.64	1	257.50	253.00	0.1	1,379	0.01%
2022/12/20	1	262.50	0	0.00	250.50	1	1,407	0.07%
2022/12/16	14	252.61	15	256.60	252.50	-1	1,445	-0.07%
2022/12/15	1	257.00	1	254.50	256.50	0	1,522	0.00%
2022/12/14	1.1	253.23	51	253.90	252.50	-49.9	1,526	-3.27%
2022/12/13	1	256.00	0	0.00	250.50	1	1,558	0.06%
2022/12/12	0.1	259.00	0	0.00	252.50	0.1	1,540	0.01%
2022/12/09	0.1	257.00	0	257.00	257.50	0	1,513	0.00%
2022/12/08	0.1	251.50	0	0.00	255.00	0.1	1,492	0.01%
2022/12/07	0	0.00	10	250.35	250.00	-10	1,473	-0.68%
2022/12/06	16	257.49	38	254.39	254.00	-22	1,448	-1.52%
2022/12/02	1	260.00	3	257.67	260.00	-2	1,399	-0.14%
2022/12/01	6	244.75	6	249.42	255.00	0	1,347	0.00%
2022/11/25	0	0.00	1.6	199.70	199.50	-1.6	1,064	-0.15%
2022/11/22	0	0.00	1	196.50	194.50	-1	1,049	-0.10%
2022/11/21	1	191.00	0	0.00	192.00	1	1,058	0.09%
2022/11/17	0	0.00	3	189.67	193.50	-3	1,035	-0.29%
2022/11/15	0	0.00	0.2	187.00	189.50	-0.2	1,003	-0.02%
2022/11/08	1	186.50	0	0.00	186.00	1	971	0.10%
2022/11/07	0	187.00	0.1	187.50	188.00	-0.1	971	-0.01%
2022/11/02	0.1	182.00	0	181.50	183.00	0.1	972	0.01%
2022/10/31	0	0.00	1	179.50	179.00	-1	971	-0.10%
2022/10/27	0	175.50	0	0.00	175.00	0	983	0.00%
2022/10/25	0	0.00	2	178.00	174.00	-2	980	-0.20%
2022/10/19	2	179.75	0	0.00	179.00	2	967	0.21%
2022/10/18	1	190.50	0	0.00	185.50	1	948	0.11%
2022/10/17	0	0.00	2	190.75	189.00	-2	948	-0.21%
2022/10/14	0	190.50	1	194.50	195.00	-1	946	-0.10%
2022/10/13	3	182.00	10	187.00	186.00	-7	937	-0.75%
2022/10/12	0.1	191.50	1	190.50	190.50	-0.9	927	-0.10%
2022/10/11	1	188.00	0	0.00	192.00	1	945	0.11%
2022/10/07	1.1	196.96	4	194.88	192.00	-2.9	929	-0.32%
2022/10/05	0	0.00	1	189.00	187.00	-1	858	-0.12%
2022/10/04	2	189.25	2	187.75	189.00	0	852	0.00%
2022/10/03	4	188.25	2	186.75	185.00	2	836	0.24%
2022/09/30	1	189.00	0	0.00	191.50	1	811	0.12%
2022/09/29	0	0.00	12.1	195.58	195.50	-12.1	747	-1.62%
2022/09/28	1	187.00	0	0.00	184.00	1	699	0.14%
2022/09/27	17	189.49	16	190.28	189.50	1	680	0.15%
2022/09/26	1.1	187.70	0	0.00	193.00	1.1	640	0.16%
2022/09/23	11	190.59	1	192.96	194.00	10	614	1.63%
2022/09/22	4	191.37	6	189.25	190.50	-2	576	-0.34%
2022/09/20	4	179.88	8.2	183.46	183.50	-4.2	476	-0.87%
2022/09/14	0	171.00	0	0.00	171.50	0	450	0.00%
2022/09/13	1	173.00	0	0.00	172.50	1	458	0.22%
2022/09/12	1	172.50	0	0.00	174.00	1	463	0.22%
2022/09/08	0.2	173.50	0	0.00	173.50	0.2	469	0.03%
2022/09/07	0	0.00	1	170.50	170.50	-1	481	-0.21%
2022/08/31	1	173.50	0	0.00	174.00	1	547	0.18%
2022/08/29	0	0.00	2	173.00	169.50	-2	557	-0.36%
2022/08/26	10	174.00	1	169.50	174.00	9	559	1.61%
2022/08/25	0	0.00	3	167.00	167.00	-3	561	-0.53%
2022/08/18	1	165.00	0	0.00	166.00	1	586	0.17%
2022/08/12	0	0.00	1	164.50	164.50	-1	582	-0.17%
2022/08/09	1	163.50	0	0.00	164.00	1	573	0.17%
2022/08/04	2	163.25	3.1	161.80	164.00	-1.1	578	-0.19%
2022/08/03	0	0.00	2	165.50	166.00	-2	569	-0.35%
2022/07/26	1	172.50	0	0.00	171.50	1	574	0.17%
2022/07/22	5	173.00	0	0.00	172.00	5	565	0.88%
2022/07/21	0	173.50	0	0.00	173.50	0	564	0.00%
2022/07/20	0.1	177.25	1	178.00	175.00	-0.9	556	-0.17%
2022/07/19	0	178.50	0	0.00	178.00	0	540	0.01%
2022/07/18	0	0.00	5	167.91	172.50	-5	509	-0.98%
2022/07/15	2	163.50	0	0.00	164.00	2	486	0.41%
2022/07/14	0	0.00	3	162.00	164.00	-3	489	-0.61%
2022/07/11	2	163.50	0	0.00	163.50	2	502	0.40%
2022/07/08	0	0.00	5	164.30	163.50	-5	541	-0.92%
2022/07/07	0	0.00	0	165.00	164.00	0	580	-0.01%
2022/07/05	0	168.75	0	0.00	167.00	0	584	0.01%
2022/07/04	0	167.00	0	0.00	166.50	0	584	0.00%
2022/07/01	1	161.50	0	0.00	161.50	1	583	0.17%
2022/06/13	11	180.86	0	0.00	177.50	11	558	1.97%
2022/06/10	0	0.00	1	178.00	181.00	-1	548	-0.18%
2022/06/02	0	0.00	1	179.50	176.50	-1	543	-0.18%
2022/05/30	0	0.00	1	172.50	171.00	-1	613	-0.16%
2022/05/25	0	163.00	0	0.00	165.00	0	705	0.00%
2022/05/18	0	165.00	0	0.00	164.00	0	1,000	0.00%
2022/05/16	1	160.50	1	161.00	161.00	0	1,061	0.00%
2022/05/12	1	160.50	0	0.00	159.50	1	1,069	0.09%
2022/05/10	0	0.00	1	166.00	168.00	-1	1,067	-0.09%
2022/05/09	1	171.00	3	167.50	167.00	-2	1,066	-0.19%
2022/05/05	1	172.50	0	0.00	172.00	1	1,058	0.09%
2022/04/28	0	0.00	1.2	171.33	171.50	-1.2	1,050	-0.11%
2022/04/26	0	0.00	1.1	175.86	174.50	-1.1	1,043	-0.11%
2022/04/25	1	174.01	0	0.00	174.00	1	1,038	0.10%
2022/04/22	0	0.00	2	178.50	178.00	-2	1,032	-0.19%
2022/04/21	0	0.00	1	177.00	178.00	-1	1,026	-0.10%
2022/04/19	1	171.50	1	172.50	172.00	0	1,015	0.00%
2022/04/18	1	172.00	1	173.00	171.50	0	1,012	0.00%
2022/04/15	1	176.50	0	0.00	176.50	1	1,005	0.10%
2022/04/14	4	178.75	2	175.50	174.00	2	999	0.20%
2022/04/13	0	0.00	1	179.50	178.00	-1	959	-0.10%
2022/04/11	0	169.50	0	0.00	170.00	0	915	0.00%
2022/04/07	0	171.50	0	0.00	170.50	0	905	0.00%
2022/04/06	1	175.00	1	176.00	175.00	0	899	0.00%
2022/04/01	123	174.15	3	174.33	174.50	120	891	13.46%	大買/鉅額交易
2022/03/31	3	172.50	0	0.00	172.00	3	883	0.34%
2022/03/30	5	174.90	9	175.67	175.00	-4	879	-0.45%
2022/03/29	1	173.50	1	175.50	175.50	0	874	0.00%
2022/03/28	0	0.00	1	170.00	171.00	-1	860	-0.12%
2022/03/25	1	172.00	1	171.00	170.50	0	853	0.00%
2022/03/24	1	170.50	14	170.57	170.00	-13	846	-1.54%
2022/03/23	0	0.00	3	167.00	168.00	-3	827	-0.36%
2022/03/21	5	164.50	0	0.00	164.50	5	814	0.61%
2022/03/18	5	164.00	1	164.50	164.50	4	812	0.49%
2022/03/17	4	163.50	3	163.83	163.50	1	809	0.12%
2022/03/14	0	0.00	1	162.50	163.50	-1	792	-0.13%
2022/03/11	1	162.00	2	162.75	162.50	-1	787	-0.13%
2022/03/10	2	168.00	0	0.00	164.50	2	783	0.26%
2022/03/09	0	0.00	7	162.21	163.00	-7	763	-0.92%
2022/03/08	0	165.50	0	0.00	163.00	0	755	0.00%
2022/03/07	3	164.50	1	166.00	164.00	2	741	0.27%
2022/03/04	4	175.25	0	0.00	173.50	4	710	0.56%
2022/03/02	1	175.50	1	177.50	175.50	0	656	0.00%
2022/03/01	5	176.30	2	179.00	178.00	3	646	0.46%
2022/02/25	11.3	179.08	8	182.63	177.50	3.3	622	0.53%
2022/02/24	6	181.50	7.1	187.18	177.00	-1.1	558	-0.19%
2022/02/23	2	176.25	0	0.00	180.00	2	435	0.46%
2022/02/22	1	175.50	3	175.83	177.50	-2	407	-0.49%
2022/02/21	12	172.88	11	174.41	174.00	1	369	0.27%
2022/02/17	3	158.00	3	162.33	168.50	0	271	0.00%
2022/02/15	4	157.00	0	0.00	154.50	4	220	1.81%
2022/02/11	0	0.00	1	154.00	154.50	-1	218	-0.46%
2022/01/20	0	0.00	1	145.50	147.50	-1	248	-0.40%
2022/01/14	1	144.00	0	0.00	145.00	1	251	0.40%
2022/01/11	0	0.00	1	147.00	146.00	-1	255	-0.39%
2022/01/05	0	0.00	1	149.00	148.00	-1	261	-0.38%
2021/12/27	2	150.00	0	0.00	151.00	2	320	0.62%
2021/11/29	1	145.50	0	0.00	147.50	1	328	0.30%
2021/11/23	2	151.25	0	0.00	150.50	2	311	0.65%
2021/11/22	1	153.50	0	0.00	153.50	1	310	0.32%
2021/11/17	4	157.00	4	156.00	156.00	0	309	0.00%
2021/11/10	0	158.00	0	0.00	158.00	0	300	0.01%
2021/11/02	0	0.00	5	149.00	149.00	-5	254	-1.97%
2021/11/01	1	148.50	0	0.00	149.00	1	256	0.39%
2021/10/27	0	0.00	1	148.00	148.50	-1	259	-0.39%
2021/10/01	0	0.00	1	143.50	143.50	-1	281	-0.35%
2021/09/27	0	0.00	0.2	145.00	144.50	-0.2	323	-0.06%
2021/09/23	1	142.50	0	0.00	141.50	1	337	0.30%
2021/09/08	1	139.50	1	139.50	139.00	0	392	0.00%
2021/09/02	0	0.00	0.1	146.50	145.50	-0.1	401	-0.02%
2021/09/01	1	146.00	0	0.00	146.50	1	402	0.25%
2021/08/31	0	0.00	1	145.50	147.50	-1	404	-0.25%
2021/08/30	0	0.00	1	146.00	145.50	-1	411	-0.24%
2021/08/19	1	141.50	0	0.00	139.50	1	460	0.22%
2021/08/18	1	143.50	0	0.00	143.50	1	460	0.22%
2021/07/26	2	151.50	0	0.00	151.00	2	529	0.38%
2021/07/23	0	0.00	1	153.50	154.50	-1	528	-0.19%
2021/07/21	5	149.90	0	0.00	150.50	5	513	0.97%
2021/07/15	1	149.50	0	0.00	150.00	1	506	0.20%
2021/07/07	1	155.00	1	156.50	155.50	0	480	0.00%
2021/06/29	2	144.00	0	0.00	143.50	2	440	0.45%
2021/06/07	1	143.00	0	0.00	142.00	1	476	0.21%
2021/06/01	1	140.00	0	0.00	142.00	1	494	0.20%
2021/05/21	0	0.00	1	134.00	135.50	-1	583	-0.17%
2021/05/19	1	132.00	0	0.00	135.00	1	629	0.16%
2021/05/12	0	0.00	8	138.00	132.50	-8	616	-1.30%
2021/04/27	0	0.00	1	151.50	151.50	-1	587	-0.17%
2021/04/26	0	0.00	1	150.50	150.50	-1	586	-0.17%
2021/04/21	1	152.00	0	0.00	151.50	1	582	0.17%
2021/03/19	0	0.00	8	160.50	160.50	-8	550	-1.45%
2021/03/17	0	0.00	1	160.50	159.00	-1	544	-0.18%
2021/03/16	0	0.00	7	157.64	158.50	-7	531	-1.32%
2021/03/12	1	152.50	0	0.00	152.50	1	502	0.20%
2021/03/09	1	153.50	1	157.00	154.50	0	495	0.00%
2021/03/04	0	0.00	8	148.56	149.50	-8	459	-1.74%
2021/03/03	1	148.50	0	0.00	151.00	1	458	0.22%
2021/02/26	4	150.50	2	148.50	150.00	2	456	0.44%
2021/02/25	7	153.71	0	0.00	153.50	7	439	1.59%
2021/02/23	28	149.71	0	0.00	149.00	28	390	7.17%
2021/02/22	11.1	148.27	1.1	148.00	148.00	10	368	2.70%
2021/02/19	0.3	139.50	1	136.00	139.50	-0.7	341	-0.20%
2021/01/25	0	0.00	1	126.50	128.50	-1	370	-0.27%
2021/01/21	1	127.50	0	0.00	128.50	1	366	0.27%
2020/12/29	1	134.00	0	0.00	133.50	1	317	0.31%
2020/12/22	0	0.00	7	136.86	135.50	-7	299	-2.34%
2020/12/15	0	0.00	1	139.50	139.00	-1	294	-0.34%
2020/12/11	1	139.50	0	0.00	137.50	1	290	0.34%
2020/12/08	0.2	139.50	0	0.00	138.50	0.2	278	0.05%
2020/12/04	0.1	142.50	1	143.00	142.00	-0.9	270	-0.33%
2020/12/03	1	140.50	0	0.00	140.50	1	266	0.37%
2020/11/30	1.2	142.92	0	0.00	141.00	1.2	261	0.46%
2020/11/27	7	143.50	0	0.00	143.50	7	258	2.71%
2020/11/25	0	0.00	0.2	144.00	143.50	-0.2	247	-0.09%
2020/11/23	1	137.50	0	0.00	137.50	1	230	0.43%
2020/11/19	0.1	140.00	0	0.00	139.00	0.1	224	0.07%
2020/11/16	0	0.00	0.1	135.50	134.50	-0.1	207	-0.07%
2020/11/13	0	0.00	70	134.46	134.00	-70	205	-34.01%
2020/11/10	0.2	140.00	2	140.50	140.50	-1.8	185	-0.95%
2020/10/21	1	129.50	0	0.00	129.00	1	163	0.61%
2020/09/24	0	0.00	2	129.00	129.50	-2	214	-0.93%
2020/09/03	2	136.00	0	0.00	134.50	2	271	0.74%
2020/08/26	0	0.00	1	132.00	132.50	-1	332	-0.30%
2020/08/10	1	135.00	0	0.00	133.50	1	463	0.22%
2020/08/07	0	0.00	1	133.00	135.00	-1	472	-0.21%
2020/08/05	0	0.00	4	133.00	133.50	-4	481	-0.83%
2020/07/29	4	136.50	0	0.00	136.50	4	511	0.78%
2020/07/28	1	135.00	0	0.00	133.00	1	527	0.19%
2020/07/27	0	0.00	1	137.50	135.50	-1	541	-0.18%
2020/07/24	1	140.50	0	0.00	140.50	1	545	0.18%
2020/07/17	0	0.00	1	144.00	144.00	-1	560	-0.18%
2020/07/16	1	146.00	0	0.00	146.00	1	566	0.18%
2020/06/24	1	148.00	0	0.00	151.50	1	634	0.16%
2020/06/23	0	0.00	1	150.50	148.00	-1	638	-0.16%
2020/06/16	1	154.50	0	0.00	154.50	1	668	0.15%
2020/06/11	0	0.00	3	155.50	155.00	-3	687	-0.44%
2020/06/10	0	0.00	1	159.00	159.50	-1	688	-0.15%
2020/06/09	1	160.00	0	0.00	160.00	1	691	0.14%
2020/06/08	4	157.13	4	156.50	162.00	0	690	0.00%
2020/06/03	4	154.50	1	156.50	156.00	3	666	0.45%
2020/06/01	0	0.00	1	154.00	154.00	-1	643	-0.16%
2020/05/28	1	151.00	0	0.00	147.50	1	620	0.16%
2020/05/27	0	0.00	3	152.50	151.00	-3	611	-0.49%
2020/05/26	1	152.00	3	151.17	150.00	-2	597	-0.33%
2020/05/25	5	144.90	3	146.17	148.50	2	562	0.36%
2020/05/07	1	140.50	3	141.33	140.00	-2	484	-0.41%
2020/05/06	0	0.00	1	144.50	140.00	-1	482	-0.21%
2020/05/04	6	142.00	0	0.00	142.00	6	475	1.26%
2020/04/30	1	138.50	1	138.00	141.50	0	458	0.00%
2020/04/29	0	0.00	3	131.33	134.00	-3	444	-0.67%
2020/04/28	1	130.00	0	0.00	129.00	1	440	0.23%
2020/04/27	1	125.00	0	0.00	128.50	1	452	0.22%
2020/04/24	1	122.00	0	0.00	122.00	1	446	0.22%
2020/04/20	0	0.00	1	127.00	130.50	-1	432	-0.23%
2020/04/15	1	128.00	1	127.00	131.00	0	427	0.00%
2020/04/13	1	116.00	1	116.00	116.00	0	404	0.00%
2020/04/10	2	116.25	0	0.00	117.00	2	399	0.50%
2020/04/09	1	116.00	0	0.00	117.00	1	396	0.25%
2020/04/08	0.3	116.00	0	0.00	115.00	0.3	384	0.07%
2020/04/06	0.1	109.00	0	0.00	108.00	0.1	365	0.03%
2020/03/31	1	111.00	0	0.00	109.50	1	352	0.28%
2020/03/26	0.1	112.50	0	0.00	109.50	0.1	334	0.03%
2020/03/25	0.2	114.00	0	0.00	112.00	0.2	329	0.06%
2020/03/20	0	0.00	2	101.25	100.00	-2	296	-0.67%
2020/03/19	1	99.50	0	0.00	99.50	1	283	0.35%
2020/03/18	0	0.00	1	111.50	110.50	-1	270	-0.37%
2020/03/16	0	0.00	3	134.83	130.00	-3	247	-1.21%
2020/03/12	0	0.00	4	142.50	142.00	-4	233	-1.71%
2020/03/11	0	0.00	5	150.20	148.00	-5	224	-2.23%
2020/03/10	0	0.00	2	146.50	150.00	-2	223	-0.89%
2020/02/25	0	0.00	2	150.50	149.50	-2	236	-0.85%
2020/02/17	0	0.00	1	152.00	151.00	-1	236	-0.42%
2020/02/12	1	153.00	10	151.50	152.00	-9	234	-3.84%
2020/02/03	1	149.00	0	0.00	150.00	1	224	0.45%
2020/01/31	0	0.00	1	152.50	153.00	-1	216	-0.46%
2020/01/30	2	154.00	50	152.92	151.50	-48	209	-22.90%
2020/01/17	1	168.50	0	0.00	167.50	1	194	0.51%
2020/01/03	0	0.00	15	168.33	168.00	-15	183	-8.16%
2019/12/25	2	168.50	0	0.00	169.00	2	190	1.05%
2019/12/03	1	170.00	0	0.00	170.00	1	241	0.41%
2019/11/25	0	0.00	6	163.00	163.00	-6	231	-2.59%
2019/10/17	10	153.50	0	0.00	154.00	10	394	2.53%
2019/10/03	0	0.00	1	157.50	158.50	-1	438	-0.23%
2019/10/01	50	158.02	0	0.00	158.50	50	438	11.40%
2019/09/19	0	0.00	3	158.83	158.00	-3	463	-0.65%
2019/09/09	0	0.00	3	164.00	164.00	-3	522	-0.57%
2019/09/05	0	0.00	1	165.00	164.50	-1	527	-0.19%
2019/08/22	2	165.50	2	163.50	165.50	0	544	0.00%
2019/08/21	2	161.00	0	0.00	161.00	2	534	0.37%
2019/08/20	3	158.00	4	159.50	159.00	-1	531	-0.19%
2019/08/15	11	152.45	0	0.00	152.50	11	523	2.10%
2019/08/12	0	0.00	1	151.50	150.00	-1	495	-0.20%
2019/08/08	2	150.00	0	0.00	151.50	2	493	0.41%
2019/08/01	4	160.50	0	0.00	161.00	4	468	0.85%
2019/07/19	0	0.00	1	176.50	176.00	-1	430	-0.23%
2019/07/18	0	0.00	1	179.00	178.00	-1	426	-0.23%
2019/07/17	1	188.00	1	185.50	188.00	0	410	0.00%
2019/07/16	1	186.50	1	186.00	187.00	0	403	0.00%
2019/07/11	0	0.00	1	192.00	191.00	-1	399	-0.25%
2019/07/09	1	192.50	0	0.00	191.50	1	400	0.25%
2019/07/05	3	192.00	0	0.00	192.50	3	398	0.75%
2019/07/01	3	191.50	0	0.00	190.00	3	398	0.75%
2019/06/27	5	194.50	1	195.00	194.50	4	394	1.01%
2019/06/25	1	195.00	8	195.50	193.00	-7	422	-1.66%
2019/06/24	0	0.00	1	199.00	197.50	-1	412	-0.24%
2019/06/21	1	198.50	0	0.00	197.50	1	404	0.25%
2019/06/20	50	197.75	0	0.00	198.50	50	387	12.91%
2019/06/18	1	189.50	2	188.50	187.50	-1	361	-0.28%
2019/06/17	0	0.00	2	179.50	181.00	-2	346	-0.58%
2019/06/13	2	178.25	0	0.00	178.00	2	337	0.59%
2019/06/12	1	173.50	0	0.00	175.50	1	334	0.30%
2019/06/11	1	172.00	6	171.50	171.50	-5	329	-1.52%
2019/06/10	1	174.00	0	0.00	177.50	1	319	0.31%
2019/06/06	0	0.00	1	163.50	169.00	-1	307	-0.32%
2019/06/05	1	163.50	0	0.00	163.00	1	296	0.34%
2019/05/29	1	161.00	0	0.00	161.00	1	294	0.34%
2019/05/28	2	160.75	0	0.00	160.00	2	292	0.68%
2019/05/24	1	159.50	0	0.00	159.50	1	289	0.34%
2019/05/22	1	162.50	1	160.50	161.00	0	290	0.00%
2019/05/20	1	156.50	0	0.00	157.00	1	283	0.35%
2019/05/13	50	155.61	0	0.00	156.00	50	278	17.94%
2019/05/09	50	156.29	0	0.00	156.50	50	274	18.20%
2019/05/06	50	156.57	4	156.75	157.00	46	273	16.84%
2019/05/03	0	0.00	2	157.00	157.50	-2	272	-0.74%
2019/04/29	3	157.00	0	0.00	157.00	3	265	1.13%
2019/04/12	3	153.00	0	0.00	154.00	3	241	1.24%
2019/04/11	2	153.50	0	0.00	154.00	2	242	0.82%
2019/04/09	1	154.00	0	0.00	154.50	1	238	0.42%
2019/04/08	2	155.25	1	155.00	155.00	1	239	0.42%
2019/04/02	5	154.00	0	0.00	154.00	5	244	2.05%
2019/03/28	0	0.00	3.1	150.18	151.00	-3.1	221	-1.38%
2019/03/27	0	0.00	0.1	137.50	137.50	-0.1	201	-0.06%
2019/03/25	0	0.00	3	136.50	137.00	-3	206	-1.46%
2019/03/20	2	136.50	0	0.00	137.00	2	206	0.97%
2019/03/18	1	137.50	0	0.00	137.00	1	206	0.49%
2019/03/15	1	137.50	0	0.00	138.00	1	206	0.48%
2019/03/06	1	137.00	0	0.00	137.00	1	208	0.48%
2019/03/04	1	137.00	0	0.00	137.50	1	211	0.47%
2019/02/25	1	137.00	0	0.00	137.50	1	213	0.47%
2019/01/28	0	0.00	1	137.00	137.00	-1	218	-0.46%
2019/01/17	1	134.00	0	0.00	134.50	1	220	0.45%
2018/12/28	0	0.00	1	134.50	135.00	-1	236	-0.42%
2018/12/25	1	133.50	0	0.00	134.50	1	237	0.42%
2018/12/12	0	0.00	1	139.50	140.00	-1	224	-0.44%
2018/12/11	0	0.00	1	139.50	140.00	-1	226	-0.44%
2018/12/10	2	142.00	0	0.00	140.50	2	227	0.88%
2018/12/07	1	142.00	1	142.00	142.00	0	228	0.00%
2018/12/04	0	0.00	1	142.50	142.00	-1	226	-0.44%
2018/11/30	1	141.00	0	0.00	142.50	1	222	0.45%
2018/11/13	50	139.55	1	139.50	140.00	49	191	25.56%
2018/11/09	0	0.00	2	140.50	141.00	-2	184	-1.08%
2018/11/06	1	135.00	0	0.00	136.50	1	182	0.55%
2018/11/05	1	133.50	0	0.00	135.00	1	181	0.55%
2018/11/02	1	134.00	0	0.00	134.00	1	179	0.56%
2018/10/31	0	0.00	1	133.00	133.50	-1	175	-0.57%
2018/10/19	0	0.00	3	132.50	134.00	-3	171	-1.75%
2018/10/12	2	132.50	0	0.00	133.50	2	159	1.25%
2018/10/11	0	0.00	2	133.00	133.00	-2	154	-1.29%
2018/10/09	1	135.00	0	0.00	135.00	1	149	0.67%
2018/09/28	0	0.00	0.3	135.50	135.50	-0.3	136	-0.24%
2018/09/26	0	0.00	4	135.00	135.50	-4	132	-3.02%
2018/09/21	0	0.00	1	135.50	135.50	-1	131	-0.76%
2018/09/14	0	0.00	1	137.00	137.50	-1	128	-0.78%
2018/09/06	1	139.00	0	0.00	139.00	1	127	0.78%
2018/07/26	1	143.00	0	0.00	143.50	1	120	0.83%
2018/06/20	0	0.00	1	152.00	152.00	-1	108	-0.92%
2018/06/15	0.2	150.50	0	0.00	150.50	0.2	106	0.16%
2018/06/12	1	150.00	0	0.00	149.50	1	107	0.93%
2018/04/13	0.3	154.50	0	0.00	155.00	0.3	131	0.22%
2018/04/11	2	153.00	0	0.00	153.50	2	131	1.53%
2018/04/09	20	152.35	0	0.00	152.50	20	129	15.40%
2018/03/01	0	0.00	1	151.00	151.00	-1	121	-0.82%
2018/01/23	1	155.50	0	0.00	155.50	1	114	0.87%