智冠 (5478)-統一券商分點個股進出

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

智冠

(5478)

可現股當沖

股價
141.0
漲跌
▲2.0
漲幅
+1.44%
成交量
177張
產業
上櫃文化創意指數
280人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

智冠 (5478)籌碼相關－統一券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	141.00	0	0.00	141.00	1	892	0.11%
2024/04/24	0	138.50	0	139.33	141.00	0	907	0.00%
2024/04/23	0	138.38	1	138.00	139.00	-1	914	-0.11%
2024/04/22	1	137.50	1	137.00	136.50	0	923	0.00%
2024/04/19	2	138.75	2	137.50	137.50	0	940	0.00%
2024/04/18	3	140.08	2	139.50	140.50	1	945	0.11%
2024/04/17	2	138.25	0	0.00	139.50	2	956	0.21%
2024/04/16	4	134.00	4	135.25	134.00	0	960	0.00%
2024/04/15	0	144.50	1	141.50	141.50	-1	970	-0.10%
2024/04/12	0	0.00	1	143.50	143.50	-1	978	-0.10%
2024/04/11	4	145.63	27	144.28	145.00	-23	995	-2.31%
2024/04/10	7	144.50	1	143.00	144.00	6	1,054	0.57%
2024/04/09	4	143.00	2	142.50	142.00	2	1,109	0.18%
2024/04/08	1	143.50	1	142.00	142.50	0	1,145	0.00%
2024/04/03	0	141.12	1	140.50	140.50	-1	1,182	-0.08%
2024/04/02	1	141.50	1	142.50	143.50	0	1,205	0.00%
2024/04/01	2	142.50	2	142.25	142.50	0	1,259	0.00%
2024/03/29	2	143.25	0	0.00	144.00	2	1,366	0.15%
2024/03/28	1	143.02	4	145.38	142.50	-3	1,365	-0.22%
2024/03/27	4	145.25	0	0.00	145.50	4	1,363	0.29%
2024/03/26	1	143.51	3	142.33	142.00	-2	1,370	-0.14%
2024/03/25	4.4	145.50	2	148.00	145.00	2.4	1,370	0.17%
2024/03/22	2	152.00	11	153.68	150.50	-9	1,365	-0.66%
2024/03/21	10	166.25	6	164.08	166.50	4	1,355	0.30%
2024/03/20	5	162.90	5	162.30	161.50	0	1,339	0.00%
2024/03/19	4	161.38	3	160.50	161.00	1	1,341	0.07%
2024/03/18	7	159.21	1	159.50	160.00	6	1,335	0.45%
2024/03/15	6	157.00	8	154.94	157.00	-2	1,323	-0.15%
2024/03/14	14	154.93	16	154.56	155.00	-2	1,317	-0.15%
2024/03/13	7	155.86	7	154.79	156.00	0	1,310	0.00%
2024/03/12	22	156.89	53	156.11	156.50	-31	1,305	-2.38%
2024/03/11	46	155.12	37.1	151.67	153.00	8.9	1,283	0.69%
2024/03/08	39	152.45	136.2	152.34	150.00	-97.2	1,259	-7.72%	大賣/
2024/03/07	142.2	146.96	21	146.60	147.00	121.2	1,264	9.58%	大買/鉅額交易
2024/03/06	2	135.50	1	134.50	134.00	1	1,383	0.07%
2024/03/05	3	135.50	0	0.00	134.50	3	1,397	0.21%
2024/03/04	4	133.63	0	0.00	134.00	4	1,417	0.28%
2024/03/01	1	135.00	1	134.50	135.00	0	1,459	0.00%
2024/02/29	3	132.33	2	132.25	134.00	1	1,462	0.07%
2024/02/27	2	133.50	0	0.00	132.00	2	1,474	0.14%
2024/02/26	1	135.00	1	136.50	133.00	0	1,529	0.00%
2024/02/23	3	136.67	8	137.38	136.00	-5	1,531	-0.33%
2024/02/22	4	136.63	8	136.38	136.50	-4	1,540	-0.26%
2024/02/21	6	133.42	5	135.10	137.00	1	1,586	0.06%
2024/02/20	8	131.88	2	132.25	131.00	6	1,581	0.38%
2024/02/19	2	135.00	0	0.00	132.50	2	1,575	0.13%
2024/02/16	1	135.50	14	135.50	134.50	-13	1,570	-0.83%
2024/02/15	1	134.00	1	135.50	135.50	0	1,568	0.00%
2024/02/05	2	136.25	1	136.00	136.50	1	1,562	0.06%
2024/02/02	3	140.67	5	140.20	140.00	-2	1,556	-0.13%
2024/02/01	5	141.80	12	141.21	140.50	-7	1,561	-0.45%
2024/01/31	14	146.54	111	144.96	143.50	-97	1,560	-6.22%	大賣/
2024/01/30	34	144.53	36	147.81	144.00	-2	1,543	-0.13%
2024/01/29	36	149.11	38	149.24	149.00	-2	1,526	-0.13%
2024/01/26	115	151.96	14.5	150.50	150.50	100.5	1,512	6.64%	大買/
2024/01/25	49	164.66	76.9	172.86	156.50	-27.9	1,457	-1.91%
2024/01/24	47.2	171.81	21	169.57	173.50	26.2	1,301	2.01%
2024/01/23	17	157.23	5	154.80	158.00	12	1,268	0.95%
2024/01/22	18	154.72	9	153.00	152.00	9	1,251	0.72%
2024/01/19	1	151.00	2	152.00	155.00	-1	1,242	-0.08%
2024/01/18	6	153.17	5.2	150.88	152.00	0.8	1,237	0.07%
2024/01/17	3	151.00	2.1	149.98	150.00	0.9	1,228	0.07%
2024/01/16	4	154.50	15	156.07	154.50	-11	1,225	-0.90%
2024/01/15	12	159.96	1	156.00	156.50	11	1,219	0.90%
2024/01/12	0	0.00	3	152.83	152.50	-3	1,204	-0.25%
2024/01/11	18	151.64	2	150.25	155.00	16	1,198	1.33%
2024/01/10	0	0.00	6	148.50	147.00	-6	1,186	-0.51%
2024/01/09	2	145.00	6	147.08	149.00	-4	1,179	-0.34%
2024/01/08	2	154.49	6	152.00	150.00	-4	1,162	-0.34%
2024/01/05	13	151.96	21	153.36	152.50	-8	1,152	-0.69%
2024/01/04	72	155.21	108	164.90	154.00	-36	1,133	-3.18%	大賣/
2024/01/03	14	165.71	44	162.49	163.00	-30	1,069	-2.80%
2024/01/02	58	158.90	126	155.36	155.50	-68	1,011	-6.72%	大賣/
2023/12/29	43	155.63	68	151.43	150.50	-25	975	-2.56%
2023/12/28	13	145.19	21	146.19	147.00	-8	936	-0.85%
2023/12/27	58	144.98	66.7	145.13	147.00	-8.6	909	-0.95%
2023/12/26	246.7	143.73	527	139.44	141.50	-280.3	854	-32.82%	大買/大賣/鉅額交易
2023/12/25	0	153.00	55	153.00	153.00	-55	745	-7.37%
2023/12/22	0	0.00	1	170.00	170.00	-1	745	-0.13%
2023/12/20	22.4	185.29	56	185.79	188.50	-33.6	745	-4.50%
2023/12/19	75.6	176.56	75.2	176.56	176.00	0.4	734	0.05%
2023/12/18	41	179.99	27	183.26	178.50	14	728	1.92%
2023/12/15	59	180.18	32	181.05	179.00	27	724	3.73%
2023/12/14	84	182.45	41	183.40	185.00	43	719	5.97%
2023/12/13	206	191.83	27	192.03	187.00	179	711	25.16%	大買/鉅額交易
2023/12/12	24.2	204.16	65	205.69	204.50	-40.8	696	-5.85%
2023/12/11	87.8	198.97	9	197.00	199.00	78.8	690	11.41%
2023/12/08	31	188.74	15	188.93	190.00	16	683	2.34%
2023/12/07	33	187.59	12.4	187.57	189.50	20.6	679	3.03%
2023/12/06	34.2	183.16	50	184.15	184.50	-15.8	675	-2.34%
2023/12/05	36.2	186.59	85	185.13	186.50	-48.8	661	-7.38%
2023/12/04	84	188.30	112	186.42	189.50	-28	649	-4.31%	大賣/
2023/12/01	109	164.24	22	169.00	174.50	87	627	13.86%	大買/
2023/11/30	393	158.91	57	158.32	159.00	336	536	62.68%	大買/鉅額交易
2023/11/29	4	149.50	1	149.50	149.50	3	382	0.78%
2023/11/28	0	0.00	5	136.00	136.00	-5	369	-1.35%
2023/11/27	9.3	117.92	10.4	120.30	124.00	-1.1	347	-0.32%
2023/11/24	3	115.17	6	113.92	113.00	-3	302	-0.99%
2023/11/22	39	116.68	11.5	112.63	117.00	27.5	289	9.51%
2023/11/21	0.2	107.50	4.5	106.61	107.00	-4.4	231	-1.88%
2023/11/20	4	106.25	4	105.75	106.00	0	224	0.00%
2023/11/17	7	106.71	4	107.25	109.50	3	210	1.43%
2023/11/15	0	0.00	0.5	99.70	99.80	-0.5	158	-0.34%
2023/11/13	1	99.70	0	99.40	100.00	1	162	0.62%
2023/11/10	1	101.50	0	0.00	100.00	1	163	0.61%
2023/11/09	1.2	100.92	0	0.00	100.00	1.2	167	0.72%
2023/11/08	1	102.50	1	103.00	102.00	0	170	0.00%
2023/11/07	2	99.20	0	0.00	99.30	2	169	1.18%
2023/11/06	0	0.00	6	97.13	96.80	-6	163	-3.68%
2023/10/31	0	0.00	20	95.51	95.30	-20	179	-11.15%
2023/10/27	0	0.00	1	95.80	95.70	-1	189	-0.53%
2023/10/25	0	0.00	1	97.50	95.60	-1	206	-0.48%
2023/10/24	1	97.30	0	0.00	96.80	1	211	0.47%
2023/10/23	0	0.00	2	96.45	97.90	-2	216	-0.92%
2023/10/20	1	92.80	1	94.40	94.20	0	213	0.00%
2023/10/19	0	0.00	1	94.10	94.10	-1	218	-0.46%
2023/10/16	1	93.10	0	0.00	93.20	1	227	0.44%
2023/10/12	1	93.30	0	0.00	93.70	1	242	0.41%
2023/10/11	0	0.00	0	94.90	94.20	0	250	-0.01%
2023/10/05	1	95.10	0	0.00	95.00	1	281	0.36%
2023/10/04	1	95.70	1	96.00	95.20	0	289	0.00%
2023/09/28	0	0.00	1	97.70	96.20	-1	337	-0.30%
2023/09/27	1	96.00	1	97.30	96.00	0	350	0.00%
2023/09/26	0	0.00	2	97.70	96.60	-2	362	-0.55%
2023/09/25	1	97.20	0	0.00	97.20	1	371	0.28%
2023/09/22	1	94.60	0	0.00	95.10	1	376	0.27%
2023/09/21	1	95.12	0	0.00	95.50	1	385	0.26%
2023/09/19	2	96.35	0	0.00	96.20	2	529	0.38%
2023/09/18	0	0.00	1	97.20	97.20	-1	557	-0.18%
2023/09/15	2	96.95	0	0.00	97.80	2	564	0.35%
2023/09/13	1	96.80	1	96.60	97.50	0	592	0.00%
2023/09/12	0.1	96.70	0	0.00	96.30	0.1	600	0.02%
2023/09/11	0	98.70	0	0.00	97.20	0	609	0.00%
2023/09/08	1	98.40	1	98.60	98.70	0	618	0.00%
2023/09/07	3	98.43	3	98.80	98.30	0	626	0.00%
2023/09/05	2	97.30	2	97.90	97.30	0	665	0.00%
2023/09/01	1	97.70	2	98.30	97.70	-1	719	-0.14%
2023/08/31	1	97.10	0	0.00	96.50	1	737	0.14%
2023/08/30	1	97.50	1	97.90	97.50	0	803	0.00%
2023/08/22	1	95.20	0	0.00	95.10	1	963	0.10%
2023/08/18	3.2	95.94	0	0.00	95.50	3.2	965	0.33%
2023/08/17	2	96.90	6	96.97	96.90	-4	960	-0.42%
2023/08/16	0	0.00	1	97.00	97.40	-1	960	-0.10%
2023/08/14	1	96.30	5	96.66	96.30	-4	957	-0.42%
2023/08/11	4	95.75	75	95.75	96.00	-71	954	-7.44%
2023/08/10	5	97.50	1	97.50	97.50	4	948	0.42%
2023/08/08	1	98.60	1	99.90	98.40	0	969	0.00%
2023/08/07	1	99.10	1	100.50	99.60	0	976	0.00%
2023/08/04	1	100.50	1	99.90	101.00	0	975	0.00%
2023/08/02	2	100.75	1	101.50	98.60	1	973	0.10%
2023/08/01	2	100.00	2	100.50	100.50	0	975	0.00%
2023/07/31	2	101.25	5	100.26	101.00	-3	976	-0.31%
2023/07/28	3	99.10	1	99.30	99.00	2	971	0.21%
2023/07/27	1	98.50	6	98.13	98.20	-5	980	-0.51%
2023/07/26	24.1	97.58	2	99.15	96.50	22.1	980	2.25%
2023/07/25	2	97.35	0	0.00	97.10	2	985	0.20%
2023/07/24	23	96.59	0	0.00	97.40	23	993	2.31%
2023/07/21	1	98.00	0.6	99.00	97.50	0.4	1,008	0.04%
2023/07/20	5	98.74	1.1	99.68	99.00	3.9	1,026	0.38%
2023/07/19	0	0.00	1	97.80	98.00	-1	1,039	-0.10%
2023/07/18	18	99.06	1	98.60	98.50	17	1,053	1.61%
2023/07/17	7	100.23	0	0.00	99.90	7	1,062	0.66%
2023/07/14	47	101.84	26	101.10	101.50	21	1,072	1.96%
2023/07/13	4	101.88	4	101.13	102.00	0	1,077	0.00%
2023/07/12	1	100.50	5	100.00	98.00	-4	1,061	-0.38%
2023/07/11	4	98.25	29	98.29	99.40	-25	1,059	-2.36%
2023/07/10	1.2	97.34	0	0.00	96.10	1.2	1,063	0.11%
2023/07/07	1	99.30	3	99.40	99.00	-2	1,058	-0.19%
2023/07/06	3	102.83	2	101.75	99.60	1	1,052	0.09%
2023/07/05	5	101.70	1	101.50	101.50	4	1,027	0.39%
2023/07/04	6	98.93	1	99.60	99.00	5	1,015	0.49%
2023/07/03	1	100.50	2	101.50	100.00	-1	1,005	-0.10%
2023/06/30	1	102.00	1	101.00	101.00	0	996	0.00%
2023/06/29	3	101.50	27	101.37	101.00	-24	990	-2.42%
2023/06/28	31	102.53	28	102.54	102.50	3	983	0.30%
2023/06/27	32	105.28	31	108.79	103.00	1	961	0.10%
2023/06/26	4	104.25	0	0.00	105.00	4	846	0.47%
2023/06/20	1	105.00	1	104.50	102.00	0	817	0.00%
2023/06/19	20	103.35	5	100.60	103.50	15	808	1.86%
2023/06/16	0	0.00	9	100.78	101.00	-9	810	-1.11%
2023/06/15	1	101.50	5	101.20	101.50	-4	809	-0.49%
2023/06/14	2	100.75	0	0.00	100.50	2	826	0.24%
2023/06/13	3	102.83	0	0.00	102.00	3	852	0.35%
2023/06/12	2.2	102.23	8	103.50	101.00	-5.8	844	-0.69%
2023/06/09	3	106.50	3	108.50	106.50	0	820	0.00%
2023/06/08	14	108.25	13	109.08	108.00	1	815	0.12%
2023/06/07	1	107.50	0	0.00	107.00	1	780	0.13%
2023/06/06	2.2	108.04	2	109.00	108.00	0.2	771	0.02%
2023/06/05	9	110.83	9	110.44	109.50	0	759	0.00%
2023/06/02	52	107.36	47.4	106.85	106.00	4.6	694	0.66%
2023/06/01	22.4	104.58	4	103.88	105.00	18.4	595	3.09%
2023/05/29	0	94.75	0	0.00	94.10	0	544	0.00%
2023/05/26	1	94.00	0	0.00	93.80	1	542	0.18%
2023/05/24	6	94.13	0	0.00	93.80	6	538	1.11%
2023/05/23	0.1	94.70	0	0.00	94.70	0.1	537	0.02%
2023/05/22	1	94.10	1	94.80	94.80	0	537	0.00%
2023/05/19	1	96.10	0	0.00	94.70	1	536	0.19%
2023/05/18	1	96.10	1	97.00	97.00	0	534	0.00%
2023/05/16	1	93.60	1	95.10	95.70	0	532	0.00%
2023/05/15	2	93.85	62	95.92	93.30	-60	532	-11.27%
2023/05/12	61	99.00	4	98.10	99.00	57	522	10.90%
2023/05/10	0	0.00	1	95.80	95.80	-1	500	-0.20%
2023/05/09	3	94.60	2	94.50	94.10	1	498	0.20%
2023/05/08	1	97.00	23	96.97	96.80	-22	497	-4.43%
2023/05/05	19	97.23	1	96.70	96.30	18	492	3.65%
2023/05/04	2	95.35	24	96.17	95.10	-22	489	-4.50%
2023/05/03	25	96.69	2	95.00	96.70	23	483	4.76%
2023/05/02	1	93.60	0	0.00	93.20	1	469	0.21%
2023/04/28	0	0.00	1	94.00	94.10	-1	465	-0.21%
2023/04/26	1	87.10	0	0.00	87.00	1	443	0.23%
2023/04/25	0	99.50	1	98.50	99.50	-1	421	-0.24%
2023/04/24	0	98.43	0	99.80	97.90	0	399	0.00%
2023/04/21	1	99.90	0	0.00	99.90	1	383	0.26%
2023/04/20	3	99.03	2	99.60	99.10	1	367	0.27%
2023/04/18	5	98.00	5	97.88	98.00	0	338	0.00%
2023/04/17	0	0.00	3	97.07	98.80	-3	334	-0.90%
2023/04/14	1	96.10	1	97.20	97.00	0	329	0.00%
2023/04/13	41	97.18	1	97.10	97.20	40	324	12.32%
2023/04/12	0	0.00	2	95.30	94.70	-2	314	-0.64%
2023/04/10	0	93.60	1	92.40	92.30	-1	320	-0.31%
2023/03/30	1	92.00	0	0.00	92.00	1	323	0.31%
2023/03/21	3	92.40	0	0.00	92.20	3	313	0.96%
2023/03/17	3	91.60	2	91.05	90.30	1	294	0.34%
2023/03/16	0	85.40	3	87.57	90.50	-3	269	-1.11%
2023/03/14	1	82.10	0	0.00	82.30	1	236	0.42%
2023/03/06	0	83.60	0	0.00	82.90	0	207	0.00%
2023/03/03	0	0.00	3	82.83	83.50	-3	202	-1.48%
2023/03/02	0	82.00	0	0.00	81.30	0	193	0.00%
2023/03/01	0	81.65	0	81.90	80.90	0	192	0.00%
2023/02/23	0	0.00	0	82.10	81.60	0	200	0.00%
2023/02/22	0	0.00	0	80.40	80.50	0	201	0.00%
2023/02/21	1	80.10	0	0.00	80.80	1	202	0.49%
2023/02/20	0	81.00	0	0.00	80.00	0	201	0.00%
2023/02/17	0	81.20	0	0.00	80.70	0	200	0.01%
2023/02/16	0	81.67	0	0.00	81.20	0	199	0.00%
2023/02/13	0	0.00	2	81.45	82.10	-2	194	-1.03%
2023/02/07	2	80.10	0	0.00	80.10	2	179	1.11%
2023/02/06	1	81.10	0	0.00	80.60	1	176	0.57%
2023/02/03	0	0.00	1	82.50	82.40	-1	173	-0.58%
2023/02/01	0	0.00	1	81.20	81.20	-1	167	-0.60%
2023/01/30	1	80.10	0	0.00	80.20	1	164	0.61%
2023/01/13	0	0.00	2	80.25	80.00	-2	161	-1.24%
2023/01/12	1	81.10	0	0.00	80.60	1	160	0.62%
2023/01/10	1	81.60	0	0.00	81.80	1	157	0.64%
2023/01/06	1	83.30	0	0.00	81.80	1	151	0.66%
2023/01/05	0	0.00	1	82.60	82.60	-1	148	-0.67%
2022/12/29	0	0.00	1	79.00	79.00	-1	133	-0.75%
2022/12/16	0	0.00	5	78.30	78.50	-5	100	-4.98%
2022/12/15	5	78.50	0	0.00	78.00	5	97	5.11%
2022/12/08	0	0.00	1	76.20	76.20	-1	85	-1.17%
2022/12/06	0	0.00	0	78.70	78.40	0	82	-0.02%
2022/11/23	1	75.10	0	0.00	75.50	1	69	1.44%
2022/11/22	1	75.50	0	0.00	75.50	1	68	1.46%
2022/11/18	0	0.00	1	75.20	75.20	-1	57	-1.74%
2022/10/26	0	0.00	3	72.00	72.00	-3	59	-5.07%
2022/10/14	1	72.10	0	0.00	72.10	1	58	1.71%
2022/10/13	2	71.70	0	0.00	71.70	2	58	3.42%
2022/09/26	0	0.00	2	71.00	71.00	-2	60	-3.33%
2022/09/20	2	74.20	0	0.00	74.20	2	62	3.21%
2022/09/07	0	0.00	1	75.20	75.80	-1	73	-1.37%
2022/08/29	1	76.10	1	77.10	76.80	0	84	0.00%
2022/08/25	0	0.00	1	78.10	78.10	-1	86	-1.16%
2022/08/18	1	77.10	1	77.10	77.10	0	99	0.00%
2022/08/10	0	73.80	0	0.00	74.00	0	103	0.00%
2022/08/08	0	0.00	0	74.50	73.60	0	107	0.00%
2022/08/04	0	0.00	8	72.00	72.20	-8	109	-7.29%
2022/07/29	0	0.00	4	74.10	73.90	-4	113	-3.52%
2022/07/26	0	75.20	0	0.00	74.70	0	114	0.00%
2022/07/22	0	0.00	6	76.00	76.00	-6	115	-5.21%
2022/07/20	0	0.00	7	74.79	74.70	-7	118	-5.93%
2022/07/14	0	76.70	0	0.00	73.20	0	127	0.00%
2022/07/13	1	73.50	0	0.00	72.30	1	128	0.78%
2022/06/20	12	80.00	17	79.66	76.60	-5	136	-3.66%
2022/06/17	10	80.00	10	80.00	79.00	0	135	0.00%
2022/06/16	10	80.00	0	0.00	80.00	10	132	7.56%
2022/06/15	1	81.60	0	0.00	81.20	1	133	0.75%
2022/06/14	10	82.28	6	82.50	81.50	4	135	2.94%
2022/06/13	16	83.62	14	84.60	82.50	2	135	1.47%
2022/06/10	10	84.26	0	0.00	84.30	10	135	7.38%
2022/06/09	1	84.10	0	0.00	84.10	1	135	0.74%
2022/06/08	0	0.00	4	83.10	82.70	-4	132	-3.02%
2022/06/07	4	82.00	0	0.00	82.20	4	132	3.02%
2022/06/02	0	0.00	1	81.90	82.10	-1	135	-0.74%
2022/05/31	1	80.90	15	80.99	81.10	-14	139	-10.03%
2022/05/27	0	0.00	1	81.60	81.30	-1	140	-0.71%
2022/05/26	1	80.60	2	82.20	80.00	-1	149	-0.67%
2022/05/25	2	82.10	0	0.00	81.40	2	144	1.38%
2022/05/17	1	85.40	4	86.00	84.60	-3	150	-2.00%
2022/05/16	5	84.62	3	85.10	85.10	2	148	1.34%
2022/05/13	2	82.85	0	0.00	84.00	2	150	1.33%
2022/05/10	0	0.00	2	84.75	83.40	-2	154	-1.30%
2022/05/09	2	84.80	5	84.48	84.80	-3	159	-1.88%
2022/05/06	3	84.80	7	85.50	85.30	-4	160	-2.50%
2022/05/05	11	85.15	0	0.00	85.40	11	161	6.80%
2022/04/29	0	0.00	1	84.70	84.60	-1	174	-0.57%
2022/04/22	0	0.00	1	89.40	89.40	-1	206	-0.48%
2022/04/18	0	91.50	0	0.00	90.90	0	250	0.00%
2022/04/14	1	91.60	0	0.00	91.50	1	353	0.28%
2022/04/11	0	0.00	1	89.90	89.90	-1	391	-0.26%
2022/04/08	0	92.60	0	0.00	91.90	0	409	0.00%
2022/04/07	0	0.00	1	92.50	92.50	-1	446	-0.22%
2022/04/06	0	0.00	1	92.10	92.10	-1	448	-0.22%
2022/03/23	1	91.60	0	0.00	91.60	1	831	0.12%
2022/03/22	0	0.00	2	91.80	91.80	-2	844	-0.24%
2022/03/18	3	90.10	0	0.00	90.10	3	946	0.32%
2022/03/15	1	88.80	0	0.00	88.80	1	949	0.11%
2022/03/09	0	91.20	0	0.00	91.20	0	945	0.00%
2022/03/08	0	90.40	0	0.00	90.30	0	944	0.00%
2022/03/07	0	93.10	1	93.10	91.70	-1	941	-0.11%
2022/03/04	2	95.95	0	0.00	95.80	2	939	0.21%
2022/03/02	0	0.00	15	95.91	95.80	-15	938	-1.60%
2022/03/01	15	96.44	0	0.00	96.00	15	935	1.60%
2022/02/24	9	95.02	9	93.01	91.80	0	924	0.00%
2022/02/23	0	0.00	2	94.30	95.00	-2	920	-0.22%
2022/02/22	1	94.70	0	0.00	94.30	1	919	0.11%
2022/02/21	0	95.10	0	0.00	95.10	0	917	0.00%
2022/02/17	0	0.00	5	93.80	93.60	-5	917	-0.54%
2022/02/09	0	0.00	1	94.50	94.50	-1	915	-0.11%
2022/02/07	1	89.90	0	0.00	91.10	1	912	0.11%
2022/01/24	1	90.50	0	0.00	90.80	1	909	0.11%
2022/01/20	0	0.00	2	93.45	94.00	-2	899	-0.22%
2022/01/19	2	95.95	1	97.10	93.30	1	893	0.11%
2022/01/18	0	0.00	2	94.10	93.60	-2	875	-0.23%
2022/01/17	1	92.30	0	0.00	93.20	1	873	0.11%
2022/01/14	4	91.63	22	92.76	91.50	-18	871	-2.06%
2022/01/13	21	94.92	0	0.00	94.00	21	862	2.43%
2022/01/11	1	95.60	13	95.29	94.10	-12	845	-1.42%
2022/01/10	0	0.00	2	99.75	98.30	-2	820	-0.24%
2022/01/07	12	102.08	21	101.89	100.50	-9	790	-1.14%
2022/01/06	1	99.40	0	0.00	97.50	1	715	0.14%
2022/01/04	10	98.90	0	0.00	98.60	10	694	1.44%
2022/01/03	11	99.55	2	100.40	99.00	9	672	1.34%
2021/12/30	1	100.50	2	99.30	98.50	-1	653	-0.15%
2021/12/29	0	0.00	1	96.00	95.70	-1	616	-0.16%
2021/12/28	2	97.85	3	97.63	95.60	-1	614	-0.16%
2021/12/27	2	97.55	0	0.00	97.10	2	606	0.33%
2021/12/24	1	97.90	1	97.30	97.00	0	602	0.00%
2021/12/23	4	99.13	7	98.50	97.60	-3	592	-0.51%
2021/12/22	11	100.47	6	100.22	99.20	5	573	0.87%
2021/12/21	31	101.15	64.7	102.66	101.00	-33.7	544	-6.19%
2021/12/20	41.7	109.99	17	109.29	110.00	24.7	433	5.70%
2021/12/17	0	0.00	3	101.67	100.00	-3	275	-1.09%
2021/12/16	8	99.04	8	96.85	97.00	0	236	0.00%
2021/12/15	2	101.75	9	102.83	98.20	-7	222	-3.15%
2021/12/14	6	101.58	3	101.00	98.10	3	163	1.84%
2021/12/09	1	93.20	0	0.00	93.20	1	119	0.84%
2021/11/15	1	95.50	2	95.30	95.50	-1	183	-0.55%
2021/11/08	1	95.50	1	95.00	95.40	0	193	0.00%
2021/11/03	1	91.90	1	92.50	93.40	0	199	0.00%
2021/11/01	1	91.90	0	0.00	92.30	1	199	0.50%
2021/10/28	1	89.90	0	0.00	89.90	1	203	0.49%
2021/10/25	0	0.00	0	88.40	88.40	0	208	0.00%
2021/10/08	0	0.00	1	90.50	90.60	-1	286	-0.35%
2021/09/27	0	0.00	1	88.40	88.30	-1	349	-0.29%
2021/09/24	1	89.30	0	0.00	89.30	1	373	0.27%
2021/09/23	0	89.50	0	0.00	89.30	0	384	0.00%
2021/09/22	0	0.00	1	88.30	88.00	-1	394	-0.25%
2021/09/16	0	0.00	1	86.50	86.50	-1	429	-0.23%
2021/09/15	3	86.47	0	0.00	86.10	3	449	0.67%
2021/09/14	0	0.00	1	88.60	86.80	-1	565	-0.18%
2021/09/13	1	90.40	0	0.00	89.10	1	639	0.16%
2021/09/07	1	91.50	0	0.00	92.20	1	710	0.14%
2021/09/01	2	96.20	0	0.00	96.00	2	726	0.28%
2021/08/31	0	0.00	3	95.37	96.70	-3	731	-0.41%
2021/08/27	1	96.60	0	0.00	96.00	1	742	0.13%
2021/08/20	0	0.00	1	96.10	96.00	-1	734	-0.14%
2021/08/19	2	96.50	0	0.00	95.50	2	743	0.27%
2021/08/18	0	95.40	1	94.90	98.10	-1	759	-0.13%
2021/08/16	1	98.30	0	0.00	98.80	1	799	0.13%
2021/08/10	1	101.00	0	0.00	100.00	1	961	0.10%
2021/08/09	0	0.00	1	103.00	101.50	-1	1,024	-0.10%
2021/08/04	1	102.50	0	0.00	102.50	1	1,051	0.10%
2021/08/03	1	103.50	1	105.00	104.00	0	1,067	0.00%
2021/08/02	0	0.00	4	103.25	103.50	-4	1,067	-0.37%
2021/07/28	2	102.75	0	0.00	102.50	2	1,099	0.18%
2021/07/27	0	0.00	1	105.50	105.00	-1	1,124	-0.09%
2021/07/26	0	0.00	1	104.50	104.50	-1	1,145	-0.09%
2021/07/23	1	104.00	0	0.00	103.50	1	1,155	0.09%
2021/07/22	5	104.50	19	102.95	103.00	-14	1,164	-1.20%
2021/07/19	0	0.00	1	106.50	106.50	-1	1,177	-0.08%
2021/07/16	13	111.31	2	109.50	108.00	11	1,182	0.93%
2021/07/13	0	0.00	3	106.33	105.00	-3	1,146	-0.26%
2021/07/12	0	0.00	9	107.00	106.50	-9	1,141	-0.79%
2021/07/09	1	107.00	20	106.63	106.00	-19	1,138	-1.67%
2021/07/07	0	0.00	5	106.50	106.50	-5	1,146	-0.44%
2021/07/06	5	106.50	0	0.00	106.00	5	1,179	0.42%
2021/07/05	0	0.00	7	105.07	105.50	-7	1,187	-0.59%
2021/07/02	1	105.00	4	104.50	104.50	-3	1,193	-0.25%
2021/07/01	11	109.14	10	105.00	105.00	1	1,205	0.08%
2021/06/30	1	105.50	0.1	105.50	104.50	0.9	1,198	0.08%
2021/06/29	2	105.50	0	0.00	105.00	2	1,223	0.16%
2021/06/28	5	107.60	5	108.20	108.00	0	1,299	0.00%
2021/06/25	9	112.00	58	110.38	109.00	-49	1,326	-3.69%
2021/06/24	13	112.81	10	111.95	112.50	3	1,320	0.23%
2021/06/23	54	119.47	148	117.06	110.00	-94	1,338	-7.02%	大賣/
2021/06/22	140	116.42	21	113.74	117.00	119	1,247	9.54%	大買/鉅額交易
2021/06/21	21	110.21	4	108.13	106.50	17	1,197	1.42%
2021/06/18	2	104.75	4	105.88	108.00	-2	1,177	-0.17%
2021/06/17	0	0.00	3	101.50	101.00	-3	1,222	-0.25%
2021/06/16	0	0.00	1	101.50	101.50	-1	1,315	-0.08%
2021/06/11	1	100.50	0	0.00	101.50	1	1,410	0.07%
2021/06/10	1	103.00	1	102.50	102.50	0	1,409	0.00%
2021/06/08	2	104.49	0	0.00	102.50	2	1,427	0.14%
2021/06/07	2	104.25	2	104.00	105.00	0	1,424	0.00%
2021/06/04	5	104.30	0	0.00	103.00	5	1,416	0.35%
2021/06/03	5	103.00	0	0.00	103.00	5	1,413	0.35%
2021/06/02	1	105.50	0	0.00	104.50	1	1,410	0.07%
2021/06/01	0	0.00	1	107.50	107.50	-1	1,404	-0.07%
2021/05/31	5	106.00	1	106.98	105.50	4	1,404	0.28%
2021/05/28	1	106.50	0	0.00	106.00	1	1,402	0.07%
2021/05/27	2	108.25	0	0.00	106.50	2	1,401	0.14%
2021/05/24	41	113.00	102	113.59	110.00	-61	1,374	-4.44%	大賣/
2021/05/21	68	111.89	1.3	112.20	112.50	66.8	1,347	4.95%
2021/05/20	7	111.21	5	109.40	108.50	2	1,321	0.15%
2021/05/19	2	107.75	2	108.25	107.00	0	1,289	0.00%
2021/05/18	3	108.00	50	107.84	115.00	-47	1,248	-3.76%
2021/05/17	52.3	109.78	9	108.39	110.00	43.3	1,197	3.61%
2021/05/14	0	0.00	5	100.68	100.00	-5	1,133	-0.44%
2021/05/13	1	96.00	0	0.00	97.50	1	1,128	0.09%
2021/05/12	2	96.40	1	101.50	95.30	1	1,121	0.09%
2021/05/11	3.1	101.74	0	0.00	99.50	3.1	1,110	0.28%
2021/05/10	0	0.00	1	110.00	110.50	-1	1,099	-0.09%
2021/05/07	0	0.00	1	111.50	111.00	-1	1,106	-0.09%
2021/05/06	0	0.00	2	106.00	108.50	-2	1,109	-0.18%
2021/05/05	2	104.75	0	0.00	104.00	2	1,108	0.18%
2021/05/04	9.1	115.96	0	0.00	110.50	9.1	1,093	0.83%
2021/05/03	0	0.00	5	121.60	122.50	-5	1,073	-0.47%
2021/04/29	0	0.00	1	119.50	118.00	-1	1,060	-0.09%
2021/04/28	1	118.00	0	0.00	117.50	1	1,059	0.09%
2021/04/27	1	119.50	3	120.33	121.00	-2	1,070	-0.19%
2021/04/26	0	0.00	1	117.50	117.50	-1	1,082	-0.09%
2021/04/21	1	115.00	0	0.00	114.50	1	1,137	0.09%
2021/04/16	0	116.75	0	0.00	116.00	0	1,160	0.00%
2021/04/14	0	0.00	1	112.50	115.00	-1	1,181	-0.08%
2021/04/13	0	0.00	1	115.00	113.00	-1	1,194	-0.08%
2021/04/12	3	113.17	0	0.00	113.50	3	1,191	0.25%
2021/04/09	1	119.00	0	0.00	121.00	1	1,168	0.09%
2021/04/08	1	117.00	1	118.00	119.50	0	1,176	0.00%
2021/04/07	1	116.50	0	0.00	118.50	1	1,244	0.08%
2021/04/06	0	118.00	1	117.00	119.00	-1	1,244	-0.08%
2021/04/01	2.1	116.29	41	116.06	116.50	-38.9	1,237	-3.14%
2021/03/31	10.2	122.08	3	121.83	119.00	7.2	1,201	0.60%
2021/03/30	2	123.00	23	125.63	131.50	-21	1,115	-1.88%
2021/03/29	1	124.50	23	126.76	125.50	-22	1,076	-2.04%
2021/03/26	50	126.08	4	126.75	126.50	46	1,062	4.33%
2021/03/25	11	123.59	8	123.50	123.00	3	1,027	0.29%
2021/03/24	2	122.25	30	122.35	124.50	-28	1,009	-2.77%
2021/03/23	1	121.00	2	121.00	121.00	-1	983	-0.10%
2021/03/22	24	121.08	119	118.95	120.00	-95	961	-9.88%	大賣/
2021/03/19	145	115.76	40.1	119.04	119.00	104.9	895	11.72%	大買/鉅額交易
2021/03/18	13	109.19	113	109.19	110.00	-100	799	-12.52%	大賣/
2021/03/17	112	111.86	9	109.17	111.50	103	756	13.61%	大買/鉅額交易
2021/03/16	0	0.00	0	104.00	104.00	0	703	0.00%
2021/03/15	2	104.75	1	105.00	104.00	1	696	0.14%
2021/03/12	0	102.25	2	102.00	103.00	-2	689	-0.29%
2021/03/10	0	98.00	0	0.00	97.30	0	681	0.00%
2021/03/08	1	98.10	0	0.00	96.70	1	688	0.15%
2021/03/05	1	97.70	1	97.70	97.80	0	686	0.00%
2021/03/04	0	97.00	1	96.40	96.50	-1	687	-0.15%
2021/03/03	0	95.85	0	0.00	95.10	0	683	0.00%
2021/03/02	3	95.60	0	0.00	94.40	3	685	0.44%
2021/02/26	0	96.30	1	95.80	95.70	-1	684	-0.15%
2021/02/25	1	95.80	8	95.90	95.60	-7	688	-1.02%
2021/02/24	11	96.17	0	0.00	96.10	11	694	1.58%
2021/02/23	0	0.00	5	98.28	98.70	-5	709	-0.70%
2021/02/22	3	97.27	2	97.30	97.40	1	712	0.14%
2021/02/19	5	97.74	0	0.00	97.50	5	707	0.71%
2021/02/18	1	98.90	0	0.00	99.00	1	707	0.14%
2021/02/17	1	99.20	0	0.00	99.00	1	705	0.14%
2021/02/05	1	101.50	0	0.00	102.50	1	699	0.14%
2021/02/04	3	101.50	0	0.00	101.50	3	708	0.42%
2021/02/03	0	0.00	1	103.00	102.50	-1	707	-0.14%
2021/02/01	0	0.00	2	102.25	103.00	-2	703	-0.28%
2021/01/29	0	0.00	2	104.00	99.00	-2	695	-0.29%
2021/01/28	1	104.00	0	0.00	103.00	1	686	0.15%
2021/01/27	1	107.00	0	0.00	107.00	1	679	0.15%
2021/01/26	2	104.00	0	0.00	103.00	2	670	0.30%
2021/01/22	1	105.00	2	104.25	104.00	-1	655	-0.15%
2021/01/21	0	105.00	0	0.00	102.00	0	645	0.00%
2021/01/20	9	103.94	13	102.50	102.50	-4	635	-0.63%
2021/01/19	5	108.00	0	0.00	108.00	5	613	0.82%
2021/01/18	23	111.17	17	108.38	110.00	6	585	1.03%
2021/01/13	6	102.50	0	0.00	102.00	6	511	1.17%
2021/01/12	0	103.50	0	0.00	103.00	0	504	0.00%
2021/01/11	1	103.50	7	104.93	105.00	-6	495	-1.21%
2021/01/08	1	102.50	5	103.00	102.00	-4	476	-0.84%
2021/01/07	1	100.00	2	100.75	102.00	-1	460	-0.22%
2021/01/06	2	100.50	12	100.75	100.00	-10	447	-2.24%
2021/01/05	0	0.00	2	104.75	104.00	-2	423	-0.47%
2021/01/04	0	0.00	2.2	106.50	106.50	-2.2	416	-0.52%
2020/12/31	9	105.06	2	105.50	106.00	7	401	1.74%
2020/12/30	29	106.62	9	106.56	105.50	20	379	5.27%
2020/12/29	1	99.70	0	0.00	99.80	1	300	0.33%
2020/12/28	0	0.00	1	94.30	98.00	-1	278	-0.36%
2020/12/24	0	0.00	1	93.40	93.00	-1	266	-0.37%
2020/12/22	1	92.00	0	0.00	91.70	1	270	0.37%
2020/12/21	1	93.40	1	94.00	93.40	0	269	0.00%
2020/12/16	0	0.00	1	93.80	93.00	-1	257	-0.39%
2020/12/14	0	0.00	1	92.00	91.50	-1	250	-0.40%
2020/12/11	1	91.20	0	0.00	91.50	1	252	0.40%
2020/12/10	3	91.60	0	0.00	91.00	3	251	1.19%
2020/12/09	0	0.00	4	93.30	93.30	-4	249	-1.60%
2020/12/08	1	93.70	1	93.00	93.30	0	251	0.00%
2020/12/02	0	0.00	2	90.65	92.50	-2	237	-0.84%
2020/12/01	2	89.60	0	0.00	90.20	2	238	0.84%
2020/11/26	1	91.20	4	92.00	92.00	-3	234	-1.28%
2020/11/24	3	90.87	6	91.10	90.80	-3	230	-1.30%
2020/11/23	1	93.00	0	0.00	92.80	1	227	0.44%
2020/11/20	9	92.99	1	95.30	92.90	8	216	3.69%
2020/11/19	1	89.30	0	0.00	89.50	1	196	0.51%
2020/11/13	1	88.10	0	0.00	88.00	1	226	0.44%
2020/11/12	0	0.00	2	88.65	88.80	-2	224	-0.89%
2020/10/30	1	81.40	0	0.00	81.20	1	232	0.43%
2020/10/28	0	0.00	0	81.70	81.50	0	239	0.00%
2020/10/26	0	0.00	1	82.70	82.60	-1	244	-0.41%
2020/10/15	0	0.00	1	87.90	87.90	-1	329	-0.30%
2020/10/14	1	88.60	0	0.00	88.60	1	345	0.29%
2020/10/12	0	0.00	1	88.40	88.40	-1	390	-0.26%
2020/09/29	0	0.00	3	85.73	85.80	-3	508	-0.59%
2020/09/28	0	0.00	1	83.80	85.10	-1	595	-0.17%
2020/09/25	1	84.70	2	81.40	82.60	-1	715	-0.14%
2020/09/18	0	0.00	1	89.40	89.70	-1	901	-0.11%
2020/09/16	1	91.10	0	0.00	90.90	1	950	0.11%
2020/09/14	4	88.70	1	89.20	88.70	3	966	0.31%
2020/09/07	0	0.00	2	90.15	90.00	-2	1,031	-0.19%
2020/09/04	1	90.70	0	0.00	91.60	1	1,067	0.09%
2020/09/03	0	0.00	1	94.20	93.50	-1	1,094	-0.09%
2020/09/01	0	0.00	5	95.00	95.00	-5	1,119	-0.45%
2020/08/31	1	92.60	2	93.80	92.00	-1	1,151	-0.09%
2020/08/28	3	93.83	1	94.10	93.70	2	1,157	0.17%
2020/08/27	0	0.00	2	99.75	99.90	-2	1,169	-0.17%
2020/08/26	0	0.00	1	100.00	99.20	-1	1,172	-0.09%
2020/08/25	1	99.90	2	99.90	99.90	-1	1,188	-0.08%
2020/08/24	5	97.70	3	98.20	97.70	2	1,197	0.17%
2020/08/21	1	94.50	1	94.90	94.60	0	1,211	0.00%
2020/08/20	2	94.40	6	93.13	91.20	-4	1,228	-0.33%
2020/08/19	8	100.40	2	102.00	97.20	6	1,225	0.49%
2020/08/18	1	106.50	1	107.00	107.00	0	1,222	0.00%
2020/08/14	1	106.00	0	0.00	106.00	1	1,273	0.08%
2020/08/13	0	0.00	5	106.40	107.50	-5	1,311	-0.38%
2020/08/12	1	102.50	1	104.00	103.00	0	1,363	0.00%
2020/08/11	1	102.00	5	103.60	103.50	-4	1,426	-0.28%
2020/08/10	8	105.31	3	107.50	104.00	5	1,490	0.34%
2020/08/07	0	0.00	10	107.00	107.50	-10	1,586	-0.63%
2020/08/05	2	108.00	0	0.00	109.00	2	1,619	0.12%
2020/08/04	0	0.00	1	106.50	107.50	-1	1,631	-0.06%
2020/08/03	0	0.00	5	104.20	105.50	-5	1,632	-0.31%
2020/07/30	0	0.00	10	102.00	102.50	-10	1,644	-0.61%
2020/07/29	3	101.33	0	0.00	101.50	3	1,650	0.18%
2020/07/28	21	102.14	1	98.50	99.80	20	1,649	1.21%
2020/07/27	1	99.00	1	99.70	99.90	0	1,648	0.00%
2020/07/24	15	104.13	225	104.26	102.50	-210	1,635	-12.84%	大賣/鉅額交易
2020/07/23	0	0.00	2	112.75	112.00	-2	1,605	-0.12%
2020/07/22	0	0.00	12	112.50	112.00	-12	1,602	-0.75%
2020/07/21	0	0.00	1.1	112.50	112.00	-1.1	1,608	-0.07%
2020/07/20	29	115.21	2	116.25	112.50	27	1,601	1.69%
2020/07/17	12	116.33	3	116.67	114.50	9	1,587	0.57%
2020/07/16	10	111.50	1	113.00	113.00	9	1,552	0.58%
2020/07/15	0	0.00	1	112.50	111.50	-1	1,545	-0.06%
2020/07/14	25	115.64	17	114.79	114.50	8	1,538	0.52%
2020/07/13	12	113.75	16	112.28	114.50	-4	1,520	-0.26%
2020/07/10	0	0.00	32	109.38	111.00	-32	1,498	-2.13%
2020/07/09	1	113.50	52	112.62	112.00	-51	1,484	-3.44%
2020/07/08	7	113.79	6	113.67	113.50	1	1,470	0.07%
2020/07/07	30	117.38	156	120.87	115.50	-126	1,457	-8.65%	大賣/鉅額交易
2020/07/06	100	127.66	98	124.86	128.00	2	1,374	0.15%
2020/07/03	9	117.33	2	120.00	116.50	7	1,255	0.56%
2020/07/02	132	118.47	9	118.61	119.50	123	1,224	10.04%	大買/鉅額交易
2020/07/01	0	0.00	1	117.00	116.00	-1	1,204	-0.08%
2020/06/30	91	122.76	103	117.78	116.00	-12	1,191	-1.01%	大賣/
2020/06/29	37	118.19	37	117.27	118.00	0	1,142	0.00%
2020/06/24	18	114.00	7	111.71	113.00	11	1,081	1.02%
2020/06/23	2	105.50	0	0.00	104.50	2	1,039	0.19%
2020/06/22	0	0.00	5	107.00	106.50	-5	1,040	-0.48%
2020/06/19	2	107.50	6	108.00	106.50	-4	1,038	-0.39%
2020/06/18	56	108.99	17	107.50	107.50	39	1,022	3.81%
2020/06/17	1	102.50	0	0.00	103.50	1	998	0.10%
2020/06/16	1	103.00	1	103.50	104.00	0	999	0.00%
2020/06/15	3	101.33	3	102.50	102.00	0	992	0.00%
2020/06/12	12	95.17	2	99.05	99.00	10	977	1.02%
2020/06/11	13	97.91	2	98.50	98.00	11	966	1.14%
2020/06/10	8	105.94	92	107.76	102.00	-84	931	-9.02%
2020/06/09	0	0.00	2	112.00	113.00	-2	907	-0.22%
2020/06/05	62	114.90	34	112.68	112.50	28	888	3.15%
2020/06/03	0	0.00	6	111.08	110.00	-6	850	-0.71%
2020/06/01	30	111.33	3	109.33	109.50	27	828	3.26%
2020/05/29	2	107.00	0	0.00	107.00	2	811	0.25%
2020/05/28	0	0.00	21	110.21	109.50	-21	802	-2.62%
2020/05/27	10	109.30	0	0.00	109.00	10	787	1.27%
2020/05/26	6	117.00	13	116.08	113.00	-7	766	-0.91%
2020/05/25	23	119.59	85	117.63	115.50	-62	756	-8.20%
2020/05/22	89	118.41	25	116.52	119.00	64	739	8.66%
2020/05/20	58	115.92	8	114.50	116.50	50	687	7.27%
2020/05/19	4	112.63	13	114.58	112.00	-9	648	-1.39%
2020/05/18	33	114.14	27	113.57	114.50	6	600	1.00%
2020/05/15	11	102.47	35	100.83	105.00	-24	554	-4.33%
2020/05/14	34	103.85	21	102.96	99.20	13	492	2.64%
2020/05/13	5	96.68	5	95.78	96.00	0	398	0.00%
2020/05/12	81	95.90	4	96.28	95.60	77	389	19.79%
2020/05/11	1	90.40	24	93.39	93.90	-23	361	-6.35%
2020/05/08	22	88.20	5	89.50	89.00	17	347	4.90%
2020/05/07	130	88.25	2	88.40	89.10	128	340	37.62%	大買/鉅額交易
2020/05/06	10	85.69	1	84.80	85.90	9	324	2.77%
2020/05/05	1	83.80	0	0.00	85.10	1	319	0.31%
2020/04/30	1	83.80	71	83.42	83.60	-70	310	-22.57%
2020/04/29	1	83.20	31	84.36	85.00	-30	306	-9.79%
2020/04/28	1	82.90	31	82.95	82.80	-30	298	-10.05%
2020/04/27	6	82.12	0	0.00	82.20	6	312	1.92%
2020/04/24	57	83.09	7	81.21	82.30	50	310	16.12%
2020/04/23	15	81.53	2	80.80	80.80	13	299	4.34%
2020/04/22	24	80.44	0	0.00	80.90	24	298	8.03%
2020/04/21	41	80.38	0	0.00	80.60	41	297	13.79%
2020/04/17	1	81.40	0	0.00	81.50	1	296	0.34%
2020/04/16	0	0.00	2	80.20	81.00	-2	296	-0.68%
2020/04/14	0	0.00	19	80.42	80.50	-19	295	-6.42%
2020/04/13	19	80.98	12	81.05	79.50	7	294	2.38%
2020/04/10	2	78.85	5	79.10	80.00	-3	285	-1.05%
2020/04/08	0	0.00	6	76.00	75.90	-6	281	-2.13%
2020/04/07	26	76.71	24	76.28	76.00	2	293	0.68%
2020/04/06	1	74.60	2	75.20	75.40	-1	293	-0.34%
2020/03/27	0	0.00	1	74.20	70.80	-1	294	-0.34%
2020/03/26	1	73.00	0	0.00	71.80	1	289	0.34%
2020/03/23	0	0.00	2	64.20	64.20	-2	281	-0.71%
2020/03/19	0	0.00	2	61.50	59.50	-2	278	-0.72%
2020/03/16	4	67.10	0	0.00	67.10	4	263	1.52%
2020/03/13	0	0.00	2	68.50	68.50	-2	260	-0.77%
2020/03/12	0	0.00	3	74.40	73.20	-3	253	-1.19%
2020/03/11	11	77.94	0	0.00	77.90	11	247	4.45%
2020/02/26	0	0.00	0.1	81.40	81.70	-0.1	243	-0.05%
2020/02/21	0	0.00	1	82.90	83.00	-1	239	-0.42%
2020/02/20	1	83.20	0	0.00	82.90	1	236	0.42%
2020/02/19	1	82.30	10	83.14	84.10	-9	234	-3.85%
2020/02/18	4	82.33	1	85.10	82.00	3	224	1.34%
2020/02/14	2	80.55	0	0.00	80.10	2	199	1.00%
2020/01/31	3	81.87	8	82.45	81.10	-5	190	-2.62%
2020/01/30	13	83.45	2	83.30	82.00	11	186	5.91%
2020/01/17	10	82.50	0	0.00	82.10	10	167	5.97%
2020/01/10	0	0.00	1	82.30	82.10	-1	164	-0.61%
2020/01/08	2	80.70	0	0.00	80.50	2	159	1.25%
2020/01/06	10	80.44	0	0.00	80.70	10	161	6.19%
2020/01/03	10	81.88	0	0.00	80.50	10	161	6.19%
2019/12/31	1	82.60	1	82.60	83.20	0	152	0.00%
2019/12/26	2	80.50	2	81.40	80.20	0	137	0.00%
2019/12/16	1	77.50	1	78.80	77.50	0	172	0.00%
2019/12/13	1	77.60	0	0.00	77.50	1	183	0.54%
2019/12/09	2	79.40	0	0.00	79.40	2	202	0.99%
2019/12/03	0	0.00	0	78.90	79.10	0	221	-0.01%
2019/11/29	0	0.00	6	79.00	79.10	-6	248	-2.41%
2019/11/26	1	77.50	0	0.00	77.50	1	266	0.38%
2019/11/12	5	75.50	3	75.50	75.50	2	288	0.69%
2019/11/11	1	74.70	5	74.66	74.70	-4	287	-1.39%
2019/11/08	1	78.00	0	0.00	77.60	1	285	0.35%
2019/11/04	0	0.00	1	78.80	78.20	-1	280	-0.36%
2019/11/01	0	0.00	4	77.50	77.80	-4	279	-1.43%
2019/10/16	0	0.00	1	79.30	78.10	-1	272	-0.37%
2019/09/27	1	80.80	6	82.32	82.30	-5	254	-1.97%
2019/09/25	0	0.00	1	82.80	82.20	-1	247	-0.40%
2019/09/24	7	83.76	21	83.04	83.10	-14	240	-5.83%
2019/09/23	1	80.70	1	80.80	80.70	0	215	0.00%
2019/09/20	0	0.00	2	80.60	80.00	-2	211	-0.94%
2019/09/19	0	0.00	3	80.80	80.80	-3	210	-1.42%
2019/09/18	19	82.64	0	0.00	80.50	19	207	9.17%
2019/09/03	3	78.00	1	78.90	78.00	2	146	1.37%
2019/09/02	1	74.30	0	0.00	78.90	1	125	0.80%
2019/08/29	1	73.40	0	0.00	72.80	1	101	0.98%
2019/08/28	0	0.00	3	73.20	73.40	-3	99	-3.01%
2019/08/27	3	74.20	0	0.00	74.00	3	90	3.30%
2019/08/22	1	74.10	0	0.00	74.10	1	82	1.21%
2019/07/19	0	0.00	37	72.21	72.20	-37	80	-45.98%
2019/07/17	0	0.00	1	73.00	73.50	-1	79	-1.26%
2019/07/12	0	0.00	11	73.14	73.00	-11	78	-13.95%
2019/07/11	0	0.00	1	73.10	73.00	-1	79	-1.25%
2019/07/09	1	73.30	0	0.00	73.30	1	80	1.25%
2019/07/01	1	73.60	10	73.60	73.40	-9	90	-9.98%
2019/06/21	10	72.05	4	72.40	72.40	6	98	6.08%
2019/06/17	6	71.93	0	0.00	71.90	6	101	5.92%
2019/06/14	6	71.70	0	0.00	71.70	6	100	5.94%
2019/06/12	5	70.70	0	0.00	70.70	5	101	4.90%
2019/06/11	5	70.90	0	0.00	70.90	5	101	4.93%
2019/06/06	1	70.10	0	0.00	70.00	1	103	0.97%
2019/06/03	1	69.80	0	0.00	69.80	1	104	0.95%
2019/05/31	4	70.80	0	0.00	70.80	4	104	3.84%
2019/05/29	0	0.00	4	71.30	71.30	-4	109	-3.65%
2019/05/16	4	71.70	5	72.16	71.70	-1	118	-0.85%
2019/05/15	0	0.00	1	73.30	73.30	-1	118	-0.84%
2019/05/13	0	0.00	15	72.60	72.60	-15	119	-12.61%
2019/05/09	0	0.00	5	75.38	74.50	-5	119	-4.20%
2019/05/06	0	0.00	5	74.90	74.90	-5	117	-4.24%
2019/04/25	1	74.60	2	74.50	74.90	-1	122	-0.82%
2019/04/24	0	0.00	3	75.40	75.30	-3	126	-2.38%
2019/04/19	1	77.00	0	0.00	76.80	1	129	0.77%
2019/04/16	1	76.30	0	0.00	77.30	1	127	0.78%
2019/04/15	1	77.00	0	0.00	76.90	1	129	0.77%
2019/04/11	5	77.70	0	0.00	77.00	5	135	3.70%
2019/04/09	1	76.90	0	0.00	76.70	1	132	0.76%
2019/04/08	1	78.00	0	0.00	77.80	1	131	0.76%
2019/04/03	1	75.90	2	77.15	77.00	-1	129	-0.77%
2019/04/02	3	74.63	0	0.00	74.80	3	126	2.37%
2019/04/01	6	74.40	0	0.00	74.40	6	126	4.73%
2019/03/28	0	0.00	12	73.82	73.80	-12	128	-9.37%
2019/03/27	13	74.50	0	0.00	74.60	13	129	10.08%
2019/03/25	1	73.40	1	72.80	73.00	0	123	0.00%
2019/03/21	0	0.00	5	72.40	72.00	-5	119	-4.19%
2019/03/04	6	72.80	0	0.00	72.80	6	136	4.39%
2019/02/26	0	0.00	1	71.70	71.70	-1	128	-0.78%
2019/02/25	0	0.00	23	72.09	72.00	-23	127	-18.04%
2019/02/20	20	73.00	0	0.00	73.00	20	128	15.52%
2019/01/30	0	0.00	1	68.90	68.90	-1	115	-0.86%
2019/01/29	1	69.60	1	69.00	68.90	0	114	0.00%
2019/01/24	1	69.10	2	69.10	69.10	-1	114	-0.87%
2019/01/22	0	0.00	1	68.90	69.70	-1	114	-0.87%
2019/01/18	3	70.70	2	71.15	70.70	1	113	0.88%
2019/01/17	2	70.50	0	0.00	70.50	2	111	1.79%
2019/01/16	0	0.00	2	70.25	70.50	-2	109	-1.82%
2019/01/15	1	69.00	0	0.00	68.80	1	105	0.95%
2019/01/09	0	0.00	2	65.70	65.90	-2	101	-1.97%
2019/01/08	3	64.87	1	65.00	65.20	2	101	1.97%
2019/01/07	2	65.20	2	66.10	65.10	0	102	0.00%
2019/01/04	1	65.20	0	0.00	65.00	1	101	0.98%
2018/12/26	1	67.20	1	67.00	66.30	0	99	0.00%
2018/12/24	1	68.00	0	0.00	68.00	1	99	1.01%
2018/12/22	1	66.30	0	0.00	66.10	1	97	1.02%
2018/12/21	0	0.00	20	65.57	66.00	-20	97	-20.47%
2018/12/05	1	71.40	1	71.50	71.80	0	104	0.00%
2018/12/03	1	72.60	1	72.10	72.10	0	104	0.00%
2018/11/29	5	72.58	2	72.70	72.30	3	99	3.01%
2018/11/28	2	74.40	4	74.45	72.80	-2	95	-2.09%
2018/11/22	1	69.50	0	0.00	68.80	1	88	1.14%
2018/11/21	1	70.00	0	0.00	69.40	1	90	1.11%
2018/11/20	1	69.80	1	70.30	70.90	0	89	0.00%
2018/11/19	0	0.00	2	70.50	70.20	-2	88	-2.25%
2018/11/14	1	68.40	0	0.00	67.50	1	89	1.11%
2018/11/01	1	66.60	0	0.00	67.00	1	106	0.94%
2018/10/29	1	66.00	0	0.00	66.00	1	107	0.93%
2018/10/16	22	70.02	0	0.00	70.40	22	113	19.33%
2018/10/15	15	68.80	1	68.80	68.90	14	116	11.99%
2018/10/12	1	68.40	0	0.00	68.40	1	125	0.80%
2018/10/11	1	68.10	0	0.00	66.10	1	132	0.75%
2018/10/05	1	71.10	0	0.00	71.10	1	134	0.74%
2018/10/02	1	72.90	0	0.00	72.90	1	150	0.66%
2018/09/27	0	0.00	1	73.60	73.00	-1	164	-0.61%
2018/09/20	0	0.00	1	71.50	71.30	-1	174	-0.57%
2018/09/18	1	72.10	1	72.50	71.80	0	181	0.00%
2018/09/17	0	0.00	1	73.50	73.80	-1	184	-0.54%
2018/09/14	2	72.20	0	0.00	72.00	2	185	1.08%
2018/09/13	18	70.13	1	70.20	70.30	17	188	9.00%
2018/09/12	0	0.00	1	69.70	69.90	-1	193	-0.52%
2018/09/11	3	69.23	3	68.23	69.50	0	207	0.00%
2018/09/10	16	69.86	0	0.00	68.70	16	217	7.37%
2018/09/04	3	73.13	0	0.00	73.30	3	318	0.94%
2018/08/29	4	73.50	4	73.00	73.00	0	368	0.00%
2018/08/28	1	74.50	1	75.10	75.00	0	378	0.00%
2018/08/23	2	75.05	0	0.00	74.70	2	417	0.48%
2018/08/21	2	73.80	0	0.00	74.00	2	439	0.46%
2018/08/20	1	73.00	0	0.00	72.50	1	460	0.22%
2018/08/17	1	74.00	0	0.00	74.00	1	496	0.20%
2018/08/16	1	73.30	2	73.00	73.20	-1	524	-0.19%
2018/08/15	2	74.80	2	74.80	74.60	0	551	0.00%
2018/08/14	9	75.28	0	0.00	74.30	9	583	1.54%
2018/08/13	22	78.82	1	78.00	78.00	21	617	3.40%
2018/08/10	3	79.13	0	0.00	80.00	3	703	0.43%
2018/08/09	3	79.70	0	0.00	79.20	3	805	0.37%
2018/08/08	0	0.00	1	80.60	80.20	-1	822	-0.12%
2018/08/03	10	79.53	0	0.00	80.90	10	861	1.16%
2018/07/31	11	79.25	2	79.20	79.90	9	894	1.01%
2018/07/30	1	80.10	1	80.90	80.10	0	898	0.00%
2018/07/27	0	0.00	1	81.30	81.00	-1	904	-0.11%
2018/07/26	4	80.53	0	0.00	81.00	4	913	0.44%
2018/07/25	0	0.00	1	83.00	82.00	-1	920	-0.11%
2018/07/24	1	82.50	4	81.90	82.10	-3	945	-0.32%
2018/07/23	3	83.07	2	83.15	82.20	1	959	0.10%
2018/07/20	27	84.94	2	85.50	84.60	25	967	2.58%
2018/07/19	2	86.75	4	87.43	85.00	-2	970	-0.21%
2018/07/18	3	86.83	7	87.30	87.50	-4	970	-0.41%
2018/07/17	21	83.58	0	0.00	83.40	21	969	2.17%
2018/07/16	26	83.51	0	0.00	83.60	26	978	2.66%
2018/07/13	2	83.90	0	0.00	84.00	2	991	0.20%
2018/07/11	58	83.48	0	0.00	83.10	58	1,015	5.71%
2018/07/10	36	83.24	9	83.71	83.00	27	1,023	2.64%
2018/07/09	3	81.80	0	0.00	82.10	3	1,030	0.29%
2018/07/06	1	79.50	0	0.00	80.00	1	1,048	0.10%
2018/07/05	39	79.49	6	79.53	79.50	33	1,083	3.05%
2018/07/04	0	0.00	1	79.20	79.50	-1	1,104	-0.09%
2018/07/02	0	0.00	2	78.00	78.30	-2	1,229	-0.16%
2018/06/29	1	77.20	0	0.00	77.80	1	1,258	0.08%
2018/06/28	46	76.64	0	0.00	76.50	46	1,307	3.52%
2018/06/27	1	77.50	0	0.00	77.00	1	1,324	0.08%
2018/06/26	38	75.47	0	0.00	75.80	38	1,369	2.78%
2018/06/25	0	0.00	0	75.60	75.40	0	1,423	0.00%
2018/06/22	186	74.47	1	74.60	74.50	185	1,427	12.96%	大買/鉅額交易
2018/06/21	1	74.60	4	74.45	74.90	-3	1,423	-0.21%
2018/06/20	6	73.92	5	73.96	73.80	1	1,418	0.07%
2018/06/19	8	77.08	2	77.55	76.20	6	1,405	0.43%
2018/06/15	10	79.65	9	79.71	78.80	1	1,395	0.07%
2018/06/14	13	83.41	5	83.32	82.20	8	1,370	0.58%
2018/06/13	2	91.05	7	91.77	91.00	-5	1,324	-0.38%
2018/06/12	0	0.00	1	87.60	87.60	-1	1,302	-0.08%
2018/06/11	125	88.98	0	0.00	88.20	125	1,296	9.64%	大買/鉅額交易
2018/06/08	0	0.00	1	88.10	88.70	-1	1,288	-0.08%
2018/06/07	0	0.00	3	87.80	88.20	-3	1,263	-0.24%
2018/06/05	1	86.30	0	86.30	86.10	1	1,249	0.08%
2018/06/04	171	89.20	6	89.35	89.00	165	1,239	13.32%	大買/鉅額交易
2018/06/01	1	87.00	2	87.55	87.90	-1	1,218	-0.08%
2018/05/31	2	87.65	4	88.78	86.70	-2	1,213	-0.16%
2018/05/30	1	84.80	3	86.23	87.70	-2	1,200	-0.17%
2018/05/29	2	86.75	4	86.88	86.30	-2	1,190	-0.17%
2018/05/28	159	88.96	4	88.55	89.40	155	1,179	13.14%	大買/鉅額交易
2018/05/25	2	87.00	6	86.90	86.60	-4	1,158	-0.35%
2018/05/24	15	85.21	21	85.65	84.50	-6	1,123	-0.53%
2018/05/23	31	86.23	22	86.03	84.10	9	1,094	0.82%
2018/05/22	18	88.65	13	89.48	88.20	5	1,066	0.47%
2018/05/21	13	90.58	19	91.79	89.50	-6	1,038	-0.58%
2018/05/18	129	99.25	28	97.22	93.90	101	1,002	10.07%	大買/鉅額交易
2018/05/17	41	97.00	40	98.36	98.00	1	920	0.11%
2018/05/16	4	90.28	6	90.17	91.00	-2	819	-0.24%
2018/05/15	0	0.00	3	89.17	91.00	-3	805	-0.37%
2018/05/14	2	89.50	2	89.80	88.20	0	802	0.00%
2018/05/11	67	87.20	2	89.20	87.60	65	790	8.22%
2018/05/10	4	88.38	6	88.47	88.30	-2	782	-0.26%
2018/05/09	61	83.45	0	0.00	84.00	61	761	8.01%
2018/05/07	1	85.50	0	0.00	85.10	1	760	0.13%
2018/05/03	51	86.51	12	87.24	86.20	39	768	5.08%
2018/05/02	45	86.29	4	87.20	87.20	41	766	5.35%
2018/04/30	8	86.85	4	88.12	87.60	4	766	0.52%
2018/04/27	1	85.40	11	85.57	85.40	-10	760	-1.32%
2018/04/26	1	82.70	12	83.33	83.30	-11	756	-1.45%
2018/04/25	2	80.10	2	81.15	80.10	0	775	0.00%
2018/04/24	1	78.00	7	78.10	81.00	-6	773	-0.78%
2018/04/23	4	82.20	2	83.30	81.30	2	768	0.26%
2018/04/20	3	83.30	16	83.50	84.20	-13	791	-1.64%
2018/04/19	10	84.31	4	83.38	82.70	6	791	0.76%
2018/04/18	1	80.40	17	81.02	80.50	-16	779	-2.06%
2018/04/17	23	81.28	11	82.62	79.90	12	773	1.55%
2018/04/16	8	85.70	6	85.10	84.50	2	759	0.26%
2018/04/13	13	87.02	40	86.55	85.00	-27	758	-3.56%
2018/04/12	30	91.00	6	91.13	89.20	24	748	3.21%
2018/04/11	19	88.01	11	89.38	94.10	8	733	1.09%
2018/04/10	21	86.82	8	86.49	85.60	13	704	1.84%
2018/04/09	20	89.49	44	88.27	85.40	-24	699	-3.43%
2018/04/03	39	87.57	33	85.88	89.90	6	648	0.93%
2018/04/02	2	80.45	1	81.80	81.80	1	569	0.18%
2018/03/31	5	80.42	20	77.57	79.80	-15	537	-2.79%
2018/03/29	20	77.44	19	77.11	75.90	1	468	0.21%
2018/03/28	19	73.37	31	75.30	75.30	-12	418	-2.87%
2018/03/06	0	0.00	5	66.50	66.50	-5	374	-1.33%
2018/02/09	2	63.60	0	0.00	65.50	2	395	0.51%
2018/02/08	0	0.00	1	67.40	67.00	-1	401	-0.25%
2018/02/07	1	68.00	1	68.70	67.70	0	412	0.00%
2018/02/06	1	68.00	0	0.00	66.60	1	446	0.22%
2018/02/05	1	68.70	2	69.00	72.50	-1	474	-0.21%
2018/01/31	0	0.00	1	72.20	72.60	-1	508	-0.20%
2018/01/29	2	75.00	3	77.60	74.80	-1	497	-0.20%
2018/01/25	1	75.90	0	0.00	74.70	1	488	0.20%
2018/01/24	1	75.60	2	75.65	75.50	-1	481	-0.21%
2018/01/22	20	77.30	6	79.05	76.30	14	469	2.98%
2018/01/19	6	75.92	3	76.47	77.00	3	453	0.66%
2018/01/18	23	76.04	0	0.00	76.00	23	443	5.19%
2018/01/02	2	73.00	0	0.00	74.90	2	337	0.59%