勝一 (1773)-統一券商分點個股進出

台股 » 個股 » 勝一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

勝一

(1773)

可現股當沖

股價
178.5
漲跌
▲4.0
漲幅
+2.29%
成交量
748張
產業
上市化學類股
314人加入追蹤

立即追蹤
本地時間:13:35(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

勝一 (1773)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
2024/04/24	1	181.00	0	0.00	178.50	1	1,409	0.07%
2024/04/23	100	174.22	0	0.00	174.50	100	1,401	7.14%
2024/04/19	0.5	177.40	19	176.87	177.00	-18.5	1,382	-1.34%
2024/04/18	1	184.00	1	186.50	183.50	0	1,357	0.00%
2024/04/17	6	184.50	0	0.00	185.50	6	1,340	0.45%
2024/04/16	8	182.31	3	182.00	181.00	5	1,332	0.38%
2024/04/15	0	0.00	2	191.00	188.50	-2	1,312	-0.15%
2024/04/12	2	193.25	1	192.50	190.00	1	1,296	0.08%
2024/04/11	4	184.25	4	186.00	188.00	0	1,278	0.00%
2024/04/10	1	190.50	116	188.97	188.00	-115	1,252	-9.18%	大賣/鉅額交易
2024/04/09	74	190.95	13	190.62	190.00	61	1,239	4.92%
2024/04/08	55	187.01	10	188.75	191.00	45	1,216	3.70%
2024/04/03	185	182.65	1	182.50	184.00	184	1,176	15.63%	大買/鉅額交易
2024/04/01	7	183.79	1	184.50	181.50	6	1,153	0.52%
2024/03/29	5	186.10	5	188.30	185.50	0	1,133	0.00%
2024/03/28	102	193.17	5	190.90	192.00	97	1,108	8.75%	大買/
2024/03/27	69	194.49	34.1	193.25	193.00	34.9	1,067	3.27%
2024/03/26	11.1	185.77	24.1	187.70	184.00	-13	995	-1.31%
2024/03/25	1	183.50	12	183.63	183.00	-11	939	-1.17%
2024/03/22	3	179.00	1	180.00	180.00	2	915	0.22%
2024/03/21	63	184.71	18.1	183.45	181.50	44.9	885	5.07%
2024/03/20	0	0.00	100.1	177.37	178.00	-100.1	826	-12.11%
2024/03/19	101	181.02	8	179.81	179.00	93	811	11.47%	大買/
2024/03/18	4	176.38	15	177.30	176.00	-11	780	-1.41%
2024/03/14	0	174.50	170	174.67	174.50	-170	745	-22.78%	大賣/鉅額交易
2024/03/13	10.2	179.29	6	176.92	174.50	4.2	728	0.58%
2024/03/12	1	177.50	5	178.50	177.00	-4	698	-0.57%
2024/03/11	0	0.00	25	170.94	169.50	-25	667	-3.75%
2024/03/08	8.1	175.22	153	173.88	174.00	-144.9	653	-22.16%	大賣/鉅額交易
2024/03/07	21	179.24	37	180.00	177.00	-16	602	-2.66%
2024/03/06	181.5	179.32	112.2	174.86	182.50	69.3	509	13.59%	大買/大賣/
2024/03/05	5	170.60	48.4	169.51	167.50	-43.4	439	-9.89%
2024/03/04	51	170.24	13.1	168.00	165.50	38	378	10.02%
2024/03/01	0	0.00	1	153.50	155.00	-1	331	-0.30%
2024/02/29	2	153.00	102	153.73	153.00	-100	330	-30.24%	大賣/
2024/02/27	2	164.00	0.1	162.50	158.00	1.9	309	0.63%
2024/02/26	0.5	153.86	0	0.00	153.50	0.5	263	0.17%
2024/02/23	2	153.50	0	0.00	151.00	2	245	0.81%
2024/02/22	179.1	151.94	1	152.00	153.50	178.1	230	77.17%	大買/鉅額交易
2024/02/21	0.3	154.00	0	0.00	153.50	0.3	204	0.12%
2024/02/19	0	0.00	5	150.40	151.00	-5	176	-2.84%
2024/02/16	0	0.00	6	142.75	144.50	-6	159	-3.77%
2024/02/15	8	137.75	2	137.50	138.50	6	139	4.30%
2024/02/05	2	133.50	0	0.00	133.50	2	127	1.56%
2024/02/02	0	0.00	4	135.00	135.50	-4	126	-3.15%
2024/01/24	0	0.00	2	135.00	133.50	-2	121	-1.64%
2024/01/23	33	132.00	33	133.20	132.50	0	119	0.00%
2024/01/15	28	130.73	28	133.27	131.50	0	112	0.00%
2024/01/04	0	131.00	0	0.00	131.50	0	117	0.00%
2024/01/02	0	0.00	5	134.00	133.00	-5	117	-4.24%
2023/12/29	1	135.00	0	0.00	134.50	1	115	0.86%
2023/12/21	0	0.00	1	134.00	134.00	-1	109	-0.91%
2023/12/19	0	0.00	1	133.50	134.00	-1	110	-0.91%
2023/12/15	0	0.00	2	134.50	136.00	-2	110	-1.81%
2023/12/13	0	0.00	0.3	135.50	136.00	-0.3	105	-0.24%
2023/12/11	0	0.00	1	137.00	137.00	-1	104	-0.95%
2023/12/04	0	139.00	0	0.00	138.00	0	104	0.01%
2023/11/30	1	136.50	1	138.50	139.50	0	105	0.00%
2023/11/29	0	0.00	1	139.50	138.00	-1	104	-0.96%
2023/11/24	0	0.00	0.1	134.00	133.50	-0.1	91	-0.11%
2023/11/22	1	130.50	0	0.00	130.00	1	85	1.17%
2023/11/20	13	129.00	14	130.36	130.50	-1	88	-1.14%
2023/11/17	0.1	130.50	0	0.00	129.00	0.1	87	0.11%
2023/11/16	0	0.00	0.1	132.00	130.50	-0.1	88	-0.11%
2023/11/09	1	127.50	0	0.00	127.00	1	90	1.10%
2023/11/08	0.1	128.00	0	0.00	128.00	0.1	95	0.10%
2023/10/31	0	0.00	60	125.41	125.50	-60	108	-55.37%
2023/10/19	20	133.25	20	134.93	133.50	0	122	0.00%
2023/10/11	0	0.00	0	132.50	134.00	0	147	-0.02%
2023/09/20	0	0.00	1	133.00	132.00	-1	168	-0.59%
2023/09/15	0	0.00	1	134.00	134.50	-1	172	-0.58%
2023/09/08	0	0.00	1	131.50	132.50	-1	177	-0.56%
2023/09/05	1	132.50	0	0.00	134.00	1	185	0.55%
2023/09/04	0	0.00	1	132.50	134.00	-1	192	-0.52%
2023/08/30	0	0.00	1	128.50	128.50	-1	200	-0.50%
2023/08/24	42	130.42	27	131.50	130.00	15	210	7.12%
2023/08/23	1	128.50	0	0.00	128.50	1	213	0.47%
2023/08/22	46	128.61	0	0.00	129.00	46	216	21.29%
2023/08/14	0	0.00	1	130.50	126.00	-1	221	-0.45%
2023/08/11	9	133.67	0	0.00	130.50	9	221	4.05%
2023/08/09	0	0.00	5	137.50	137.50	-5	215	-2.32%
2023/07/31	2	142.00	5	139.90	139.00	-3	215	-1.39%
2023/07/25	4	137.75	0	0.00	137.50	4	211	1.90%
2023/07/20	2	139.50	0	0.00	139.50	2	218	0.91%
2023/07/19	0	0.00	10	139.50	139.00	-10	221	-4.52%
2023/07/18	6	139.83	2	141.00	141.00	4	223	1.79%
2023/07/11	41	134.35	0	0.00	134.00	41	219	18.64%
2023/07/06	24	129.04	0	0.00	129.50	24	220	10.89%
2023/06/20	0	0.00	1	133.00	133.00	-1	249	-0.40%
2023/06/09	5	137.50	0	0.00	137.50	5	255	1.96%
2023/06/02	5	133.20	0	0.00	134.00	5	258	1.94%
2023/05/31	0	0.00	40	129.41	130.00	-40	257	-15.55%
2023/05/16	0	0.00	2	123.50	124.00	-2	299	-0.67%
2023/05/12	5	122.90	0	0.00	122.00	5	301	1.66%
2023/05/11	5	122.90	0	0.00	122.00	5	302	1.65%
2023/05/05	0	0.00	1	128.50	128.00	-1	307	-0.33%
2023/05/04	51	128.82	0	0.00	128.00	51	317	16.06%
2023/04/28	1	128.00	0	0.00	129.00	1	356	0.28%
2023/04/27	100	130.00	0	0.00	129.00	100	355	28.17%
2023/04/26	6	126.67	2	127.75	129.50	4	349	1.15%
2023/04/25	1	126.50	1	127.00	127.00	0	345	0.00%
2023/04/21	0	0.00	2	127.00	128.50	-2	337	-0.59%
2023/04/20	2	127.75	1	127.50	127.50	1	338	0.30%
2023/04/19	8	129.00	0	0.00	128.50	8	338	2.36%
2023/04/18	2	130.75	2	128.50	128.50	0	336	0.00%
2023/04/12	30	128.57	1	127.50	128.50	29	321	9.03%
2023/04/11	4	126.75	0	0.00	127.00	4	320	1.25%
2023/04/10	2	128.50	0	0.00	129.00	2	317	0.63%
2023/04/07	5	124.30	0	0.00	125.50	5	307	1.63%
2023/04/06	1	125.00	0	0.00	124.50	1	302	0.33%
2023/03/30	43	123.06	0	0.00	123.50	43	298	14.42%
2023/03/29	5	122.00	0	0.00	121.00	5	295	1.69%
2023/03/28	64	122.85	0	0.00	121.50	64	298	21.47%
2023/03/24	5	122.30	2	122.50	121.50	3	292	1.02%
2023/03/23	1	121.50	3	121.50	122.50	-2	292	-0.68%
2023/03/22	5	119.00	0	0.00	119.00	5	285	1.75%
2023/03/20	2	117.00	0	0.00	118.00	2	286	0.70%
2023/03/16	3	116.00	0	0.00	114.50	3	287	1.04%
2023/03/14	0	0.00	1	118.50	118.50	-1	287	-0.35%
2023/03/10	0	0.00	7	118.50	119.00	-7	284	-2.46%
2023/03/09	36	120.88	0	0.00	121.00	36	288	12.49%
2023/03/08	1	121.00	5	121.50	122.00	-4	301	-1.33%
2023/02/23	0	122.50	1	118.00	122.00	-1	288	-0.34%
2023/02/21	0	0.00	0.1	132.50	133.00	-0.1	253	-0.03%
2023/02/20	8	130.75	0	0.00	131.50	8	264	3.02%
2023/02/06	0	0.00	1	133.00	133.00	-1	285	-0.35%
2023/02/02	0	0.00	0.2	139.10	136.50	-0.2	278	-0.08%
2023/02/01	55	129.73	1	130.00	139.00	54	268	20.14%
2023/01/31	4.1	128.22	5	128.30	128.50	-0.9	244	-0.38%
2023/01/30	0	0.00	1	121.00	120.50	-1	232	-0.43%
2023/01/16	0	0.00	0.5	117.00	118.00	-0.5	229	-0.22%
2023/01/09	25	116.92	0	0.00	117.00	25	244	10.24%
2023/01/06	0	0.00	1	115.00	115.50	-1	246	-0.41%
2023/01/04	0	0.00	1	116.50	115.00	-1	260	-0.38%
2022/12/30	0	0.00	0.1	114.00	114.50	-0.1	264	-0.02%
2022/12/26	0.1	114.50	0	0.00	114.00	0.1	272	0.02%
2022/12/19	15	117.53	0	0.00	116.50	15	321	4.66%
2022/12/15	25	119.86	0	0.00	119.00	25	322	7.75%
2022/12/14	0	0.00	1	119.50	118.50	-1	322	-0.31%
2022/12/12	30	115.02	1	114.50	116.00	29	320	9.04%
2022/12/08	1	116.50	0	0.00	116.50	1	326	0.31%
2022/12/07	1	117.50	0	0.00	117.50	1	324	0.31%
2022/12/06	0	0.00	2	119.50	117.50	-2	321	-0.62%
2022/12/05	0	0.00	1	120.50	120.50	-1	322	-0.31%
2022/12/02	0	0.00	0.5	117.00	117.50	-0.5	318	-0.16%
2022/12/01	2	119.00	2	118.00	117.50	0	322	0.00%
2022/11/30	3	119.17	0	0.00	118.50	3	319	0.94%
2022/11/22	0	0.00	2	109.75	110.00	-2	328	-0.61%
2022/11/21	5	108.80	0	0.00	109.00	5	331	1.51%
2022/11/18	5	109.80	0	0.00	109.00	5	330	1.51%
2022/11/17	1	110.00	0	0.00	110.00	1	331	0.30%
2022/11/16	1	112.00	0	0.00	112.00	1	332	0.30%
2022/11/15	2	112.25	2	113.00	113.50	0	326	0.00%
2022/11/09	1	108.00	0	0.00	108.00	1	334	0.30%
2022/10/31	0.1	101.00	0.5	101.00	100.50	-0.4	332	-0.13%
2022/10/25	1	100.50	0	0.00	100.50	1	345	0.29%
2022/10/21	0	0.00	0.1	100.50	99.70	-0.1	350	-0.02%
2022/10/19	0	0.00	0.5	103.00	103.00	-0.5	343	-0.15%
2022/10/18	1	103.50	0	0.00	103.50	1	353	0.28%
2022/10/13	0	0.00	7.5	101.90	99.80	-7.5	388	-1.93%
2022/10/12	0	0.00	5	105.40	104.00	-5	384	-1.30%
2022/10/11	0	0.00	2	107.50	107.00	-2	383	-0.52%
2022/10/07	1	112.50	0	0.00	113.50	1	382	0.26%
2022/10/06	0	0.00	2	115.00	113.00	-2	387	-0.52%
2022/10/04	1	118.50	0	0.00	118.00	1	387	0.26%
2022/10/03	0	0.00	6	114.33	116.00	-6	392	-1.53%
2022/09/30	1	114.00	2	113.00	114.00	-1	396	-0.25%
2022/09/29	0	0.00	2	112.00	113.50	-2	388	-0.51%
2022/09/28	0	0.00	5	112.70	110.00	-5	393	-1.27%
2022/09/27	1	116.50	0	0.00	116.50	1	390	0.26%
2022/09/26	2	115.25	3	119.50	116.00	-1	390	-0.26%
2022/09/23	0	0.00	1	126.00	124.50	-1	389	-0.26%
2022/09/22	0	126.50	2	126.25	126.00	-2	402	-0.49%
2022/09/20	0	0.00	4	128.38	129.00	-4	441	-0.91%
2022/09/16	2	129.50	1	133.50	133.50	1	463	0.22%
2022/09/13	1	130.50	4	130.00	129.50	-3	479	-0.63%
2022/09/12	4	129.25	0	0.00	128.50	4	485	0.82%
2022/09/08	0	0.00	1	127.00	129.00	-1	487	-0.21%
2022/09/07	2	127.50	0	0.00	127.50	2	495	0.40%
2022/09/06	0	0.00	2	131.00	131.00	-2	503	-0.40%
2022/09/02	0	0.00	2	131.75	131.50	-2	505	-0.40%
2022/09/01	0	0.00	1	132.00	132.00	-1	504	-0.20%
2022/08/31	1	132.00	2	135.00	134.50	-1	503	-0.20%
2022/08/30	2	135.75	1	136.00	136.50	1	498	0.20%
2022/08/29	2	137.00	3	137.00	137.00	-1	506	-0.20%
2022/08/26	5	143.00	0	0.00	142.00	5	513	0.97%
2022/08/25	10	143.00	0	0.00	143.00	10	561	1.78%
2022/08/23	2	147.00	1	144.50	143.50	1	582	0.17%
2022/08/22	1	144.50	7	145.14	144.50	-6	584	-1.03%
2022/08/19	8	152.00	5	148.50	147.50	3	577	0.52%
2022/08/18	0.5	144.50	0	0.00	146.00	0.5	562	0.09%
2022/08/16	2	146.00	0.1	146.00	145.00	1.9	558	0.35%
2022/08/15	1	143.50	1	144.50	145.00	0	556	0.00%
2022/08/12	1	142.50	0	0.00	142.50	1	561	0.18%
2022/08/09	0	0.00	1	141.50	142.50	-1	568	-0.18%
2022/08/08	1	141.00	0	0.00	141.50	1	570	0.18%
2022/08/05	3	144.17	1	144.50	143.50	2	570	0.35%
2022/08/04	6	138.92	4	140.25	142.00	2	572	0.35%
2022/08/03	0	0.00	0.5	144.00	143.50	-0.5	566	-0.09%
2022/08/02	1.1	145.47	3.3	143.31	144.50	-2.2	567	-0.39%
2022/08/01	11	147.73	1.6	148.60	147.00	9.4	568	1.65%
2022/07/29	0	0.00	6.4	150.19	150.00	-6.4	568	-1.12%
2022/07/28	5	147.50	3	147.83	147.00	2	566	0.35%
2022/07/27	1	146.00	0	0.00	148.50	1	568	0.18%
2022/07/26	1	146.00	5	146.20	146.00	-4	569	-0.70%
2022/07/25	4	151.63	40	150.24	149.50	-36	569	-6.32%
2022/07/22	53	159.11	21	157.31	155.00	32	564	5.67%
2022/07/21	5	145.40	0	0.00	145.50	5	535	0.93%
2022/07/20	0	0.00	2	144.75	143.50	-2	536	-0.37%
2022/07/19	1	143.50	6	144.17	143.50	-5	542	-0.92%
2022/07/18	5	145.20	8	144.88	145.00	-3	542	-0.55%
2022/07/15	10.1	141.61	4	141.88	142.00	6.1	538	1.13%
2022/07/14	3	139.83	0	0.00	141.00	3	538	0.56%
2022/07/13	1	136.50	1	136.50	136.50	0	543	0.00%
2022/07/12	1	132.00	2	132.50	132.00	-1	550	-0.18%
2022/07/11	0	0.00	5	140.20	138.00	-5	558	-0.89%
2022/07/08	12	139.17	5	138.30	137.50	7	564	1.24%
2022/07/07	6	134.33	3	133.17	135.50	3	564	0.53%
2022/07/06	2	138.00	6.3	135.60	133.50	-4.3	563	-0.76%
2022/07/05	5	140.98	3	141.83	140.50	2	563	0.36%
2022/07/04	6	140.08	1	139.50	139.00	5	578	0.86%
2022/07/01	1	145.54	7	145.14	140.50	-6	587	-1.02%
2022/06/30	5	151.20	2	155.00	150.50	3	582	0.52%
2022/06/29	6	158.92	32	159.25	160.50	-26	572	-4.54%
2022/06/28	6	207.33	25	207.36	208.00	-19	567	-3.35%
2022/06/27	13	208.19	28	207.88	209.50	-15	560	-2.68%
2022/06/24	24	205.02	34	205.29	205.50	-10	556	-1.80%
2022/06/23	8	202.63	63	202.67	202.00	-55	560	-9.82%
2022/06/22	25	202.38	33	203.58	199.00	-8	568	-1.41%
2022/06/21	14	202.04	6	204.50	204.50	8	570	1.40%
2022/06/20	2	196.00	10	198.75	196.00	-8	587	-1.36%
2022/06/17	3	203.33	2	201.50	203.50	1	614	0.16%
2022/06/16	1	209.00	5	206.60	204.00	-4	635	-0.63%
2022/06/15	17	204.91	5	206.50	205.50	12	742	1.62%
2022/06/14	16	196.50	0	0.00	196.50	16	784	2.04%
2022/06/13	24	195.08	0	0.00	195.50	24	817	2.94%
2022/06/10	2	199.25	0	0.00	199.00	2	825	0.24%
2022/06/09	49	200.28	0	0.00	201.00	49	846	5.79%
2022/06/08	10	199.40	13	198.96	197.50	-3	866	-0.35%
2022/06/07	15	199.53	2	198.75	198.00	13	890	1.46%
2022/06/06	13	212.54	11	209.91	204.50	2	888	0.23%
2022/06/02	33	223.65	16	222.09	218.00	17	904	1.88%
2022/06/01	6	212.92	4	212.88	212.50	2	875	0.23%
2022/05/31	3	205.50	6	211.17	216.00	-3	877	-0.34%
2022/05/30	3	205.83	0	0.00	202.50	3	922	0.33%
2022/05/27	0	0.00	0	198.00	195.50	0	947	0.00%
2022/05/26	0	0.00	3	195.67	194.50	-3	1,001	-0.30%
2022/05/25	0	0.00	18	196.08	199.50	-18	1,045	-1.72%
2022/05/24	6	196.58	0	0.00	196.00	6	1,096	0.55%
2022/05/23	0	0.00	12	198.96	198.50	-12	1,150	-1.04%
2022/05/20	1	201.50	31	200.56	198.50	-30	1,164	-2.58%
2022/05/19	26	203.25	6	197.33	206.00	20	1,173	1.70%
2022/05/18	14	202.11	3	202.00	202.00	11	1,195	0.92%
2022/05/17	5	200.40	3	201.33	201.50	2	1,239	0.16%
2022/05/16	30	198.80	10	198.00	198.50	20	1,254	1.59%
2022/05/13	25	196.16	0	0.00	196.00	25	1,264	1.98%
2022/05/12	2	194.25	3	190.83	191.00	-1	1,274	-0.08%
2022/05/11	0.1	197.00	8	195.69	194.50	-7.9	1,277	-0.62%
2022/05/10	9	197.11	0	0.00	198.00	9	1,293	0.70%
2022/05/09	1	197.50	11	197.32	197.50	-10	1,313	-0.76%
2022/05/06	27	203.19	0	0.00	202.50	27	1,324	2.04%
2022/05/03	2	201.00	4	202.88	201.00	-2	1,386	-0.14%
2022/04/29	3	208.50	7	207.64	207.50	-4	1,396	-0.29%
2022/04/28	8	204.50	4	204.00	204.00	4	1,403	0.28%
2022/04/27	3	199.17	11	198.95	198.50	-8	1,405	-0.57%
2022/04/25	4	199.88	28	200.36	200.50	-24	1,412	-1.70%
2022/04/22	0	0.00	1.3	209.38	209.00	-1.3	1,418	-0.09%
2022/04/21	0	0.00	43	211.79	212.00	-43	1,434	-3.00%
2022/04/20	2	212.50	1	213.00	211.50	1	1,439	0.07%
2022/04/19	14	212.00	19	211.00	211.00	-5	1,453	-0.34%
2022/04/18	13	208.50	0	0.00	208.50	13	1,454	0.89%
2022/04/15	2.3	207.46	8	210.94	207.00	-5.7	1,455	-0.39%
2022/04/14	0	0.00	7	218.07	215.00	-7	1,484	-0.47%
2022/04/13	13	217.42	15	216.30	216.50	-2	1,494	-0.13%
2022/04/12	7	217.57	4	213.50	219.00	3	1,530	0.20%
2022/04/11	17	220.91	28	221.66	218.00	-11	1,564	-0.70%
2022/04/08	14	224.79	8	225.56	221.50	6	1,622	0.37%
2022/04/07	7	222.21	13	221.58	218.50	-6	1,778	-0.34%
2022/04/06	13	227.00	9	227.89	228.00	4	1,944	0.21%
2022/04/01	1	226.00	0	224.00	225.50	1	2,056	0.05%
2022/03/31	4.1	226.52	3	230.17	224.00	1.1	2,119	0.05%
2022/03/30	3	226.33	7	228.93	229.50	-4	2,119	-0.19%
2022/03/29	19	229.45	38	227.88	229.50	-19	2,110	-0.90%
2022/03/28	18	225.36	2	219.50	227.50	16	2,100	0.76%
2022/03/25	8.3	224.49	7	226.07	222.50	1.3	2,085	0.06%
2022/03/24	1	229.00	2	229.00	229.00	-1	2,067	-0.05%
2022/03/23	8.2	226.68	9	229.17	227.50	-0.8	2,059	-0.04%
2022/03/22	11.1	227.99	21	226.40	226.00	-9.9	2,039	-0.49%
2022/03/21	21	222.00	15	224.27	219.50	6	2,005	0.30%
2022/03/18	26.1	225.17	29	222.76	227.00	-2.9	1,980	-0.15%
2022/03/17	78.1	215.05	29	215.95	219.00	49.1	1,865	2.63%
2022/03/16	14	209.43	12	209.75	207.00	2	1,810	0.11%
2022/03/15	5	206.00	9.4	204.35	206.00	-4.4	1,784	-0.25%
2022/03/14	6	208.33	10	208.80	207.00	-4	1,786	-0.22%
2022/03/11	9.4	205.31	19	203.11	206.50	-9.6	1,769	-0.54%
2022/03/10	30	200.00	5	198.50	202.50	25	1,750	1.43%
2022/03/09	1	190.50	4	188.88	190.00	-3	1,734	-0.17%
2022/03/08	5	186.20	47	188.34	186.00	-42	1,725	-2.43%
2022/03/07	14	194.43	36	193.61	193.50	-22	1,695	-1.30%
2022/03/04	9	197.78	9	199.00	198.00	0	1,676	0.00%
2022/03/03	56	202.62	34	200.69	200.50	22	1,662	1.32%
2022/03/02	18	196.56	46	193.96	198.00	-28	1,611	-1.74%
2022/03/01	38	194.45	8	191.94	195.00	30	1,580	1.90%
2022/02/25	9	187.17	9	186.06	187.00	0	1,527	0.00%
2022/02/24	7	181.64	24	182.17	182.00	-17	1,482	-1.15%
2022/02/23	35	190.06	17	185.53	180.00	18	1,430	1.26%
2022/02/22	4	182.00	28	179.38	183.50	-24	1,380	-1.74%
2022/02/21	21	182.48	1.1	177.65	183.50	19.9	1,367	1.45%
2022/02/18	12	182.13	26	180.15	177.50	-14	1,354	-1.03%
2022/02/17	44	180.75	16	178.75	181.00	28	1,332	2.10%
2022/02/16	20	175.73	14	176.07	175.00	6	1,291	0.46%
2022/02/15	20.1	175.06	6	176.08	172.50	14.1	1,280	1.10%
2022/02/14	4	171.50	3	170.17	170.50	1	1,280	0.08%
2022/02/11	4.3	174.60	0	0.00	174.50	4.3	1,290	0.33%
2022/02/10	0	0.00	11	178.00	175.00	-11	1,304	-0.84%
2022/02/09	11	176.49	9	173.28	178.00	2	1,301	0.16%
2022/02/08	5	172.50	10	170.35	173.00	-5	1,311	-0.38%
2022/02/07	16	171.97	7	169.93	169.50	9	1,312	0.69%
2022/01/26	34	165.44	6	167.00	165.00	28	1,284	2.18%
2022/01/25	2	160.50	3	157.17	159.50	-1	1,260	-0.08%
2022/01/24	3	155.33	0	0.00	158.00	3	1,248	0.24%
2022/01/21	5	160.00	2	160.50	158.00	3	1,239	0.24%
2022/01/19	2	158.50	8	158.56	159.50	-6	1,225	-0.49%
2022/01/18	1	162.50	7	160.79	161.50	-6	1,216	-0.49%
2022/01/17	17	161.00	0	0.00	161.00	17	1,212	1.40%
2022/01/14	1	156.00	3	154.67	156.00	-2	1,196	-0.17%
2022/01/13	1.2	158.58	19	159.34	158.50	-17.8	1,181	-1.51%
2022/01/12	8	161.69	18	161.28	161.50	-10	1,175	-0.85%
2022/01/11	4	156.50	13	155.85	156.50	-9	1,159	-0.78%
2022/01/10	12.1	157.15	5	159.30	159.50	7.1	1,149	0.62%
2022/01/07	63	164.90	102	160.44	158.00	-39	1,142	-3.41%	大賣/
2022/01/06	23	162.96	19	163.21	164.00	4	1,101	0.36%
2022/01/05	92	165.55	36	165.54	166.00	56	1,083	5.17%
2022/01/04	22	169.73	31	172.06	170.00	-9	1,047	-0.86%
2022/01/03	43	174.93	59	175.62	175.00	-16	1,004	-1.59%
2021/12/30	50	176.11	237	178.43	175.50	-187	938	-19.93%	大賣/鉅額交易
2021/12/29	250.1	175.99	155	167.39	178.50	95.1	766	12.41%	大買/大賣/
2021/12/28	185	162.52	231	157.72	162.50	-46	593	-7.75%	大買/大賣/
2021/12/27	194	157.59	25	151.72	152.00	169	483	34.92%	大買/鉅額交易
2021/12/24	13	146.19	1	143.00	144.00	12	428	2.80%
2021/12/23	0	0.00	0	143.00	143.00	0	415	0.00%
2021/12/20	0	0.00	1.3	140.60	141.00	-1.3	430	-0.29%
2021/12/09	0	0.00	2	144.00	142.00	-2	674	-0.30%
2021/12/08	1	146.00	2	147.50	145.50	-1	668	-0.15%
2021/12/07	0	0.00	5	142.80	142.00	-5	656	-0.76%
2021/12/06	1	140.50	6	141.67	141.50	-5	656	-0.76%
2021/12/03	6	142.17	1	141.00	142.00	5	665	0.75%
2021/12/02	0	137.50	1	138.50	137.50	-1	687	-0.15%
2021/11/29	3	132.83	1	133.50	135.00	2	712	0.28%
2021/11/26	0	0.00	29.7	134.03	134.50	-29.7	710	-4.19%
2021/11/25	1	137.50	0	0.00	136.00	1	708	0.14%
2021/11/24	0	0.00	1	137.50	137.00	-1	709	-0.14%
2021/11/23	0	0.00	1	136.00	136.50	-1	712	-0.14%
2021/11/22	0	0.00	2	136.50	136.50	-2	713	-0.28%
2021/11/19	1	136.50	0	0.00	136.00	1	717	0.14%
2021/11/18	1	137.00	0	0.00	136.50	1	716	0.14%
2021/11/16	1	136.50	1	135.50	136.50	0	721	0.00%
2021/11/12	5	138.00	0	0.00	138.00	5	731	0.68%
2021/11/11	1	142.50	7	142.07	139.00	-6	732	-0.82%
2021/11/10	6	145.17	3	142.50	142.50	3	728	0.41%
2021/11/09	3	144.83	10	142.50	142.50	-7	733	-0.95%
2021/11/08	1	139.00	52	138.41	139.00	-51	733	-6.96%
2021/11/05	64	141.15	1	140.50	143.00	63	731	8.62%
2021/11/04	2	137.74	5	136.50	135.50	-3	710	-0.42%
2021/11/02	2	134.75	17	132.00	132.00	-15	717	-2.09%
2021/10/29	0.1	133.00	0.8	133.50	133.00	-0.7	737	-0.09%
2021/10/26	0.4	137.00	1	136.50	136.50	-0.6	770	-0.08%
2021/10/25	1	135.50	0	0.00	135.50	1	797	0.13%
2021/10/21	1.4	133.79	0	0.00	132.00	1.4	805	0.18%
2021/10/18	5	132.50	0	0.00	132.00	5	810	0.62%
2021/10/13	0.3	131.50	0	0.00	130.50	0.3	817	0.04%
2021/10/12	0.2	135.00	3.1	132.94	133.00	-2.9	820	-0.36%
2021/10/07	0.3	136.28	2	136.00	136.00	-1.7	825	-0.20%
2021/10/06	0	0.00	1	135.50	134.50	-1	838	-0.12%
2021/10/04	3	131.50	0	0.00	130.50	3	836	0.36%
2021/10/01	0	0.00	2	134.50	134.50	-2	828	-0.24%
2021/09/30	0	0.00	3	139.00	140.50	-3	820	-0.37%
2021/09/29	0.4	140.00	0	0.00	139.00	0.4	822	0.05%
2021/09/28	0	0.00	0.2	142.00	141.00	-0.2	835	-0.03%
2021/09/24	2	141.50	2	141.00	141.50	0	832	0.00%
2021/09/23	4	140.88	0	0.00	141.00	4	827	0.48%
2021/09/22	1	139.00	6	140.67	141.00	-5	818	-0.61%
2021/09/17	2	145.75	22.9	145.55	144.50	-20.9	811	-2.58%
2021/09/16	19	148.58	12	146.08	146.00	7	799	0.88%
2021/09/15	20	150.88	15.1	152.82	143.00	4.9	770	0.63%
2021/09/14	21	147.69	7	149.71	150.50	14	654	2.14%
2021/09/07	2	141.75	39	140.33	143.00	-37	599	-6.17%
2021/09/06	39	138.55	6	135.25	138.50	33	568	5.80%
2021/09/02	1	125.50	0	0.00	125.50	1	598	0.17%
2021/09/01	0	128.50	0	0.00	127.00	0	632	0.01%
2021/08/31	0	0.00	2	127.00	128.50	-2	688	-0.29%
2021/08/26	1	127.00	0	0.00	128.00	1	743	0.13%
2021/08/24	0	0.00	2	127.50	125.50	-2	736	-0.27%
2021/08/23	2	125.25	0	0.00	124.50	2	734	0.27%
2021/08/19	1	123.00	6	123.67	123.00	-5	723	-0.69%
2021/08/18	2	130.00	0	0.00	129.50	2	713	0.28%
2021/08/17	1	124.50	1	125.00	124.00	0	705	0.00%
2021/08/16	0	129.50	1	129.00	129.00	-1	698	-0.14%
2021/08/13	9	130.17	192	130.34	129.00	-183	691	-26.47%	大賣/鉅額交易
2021/08/12	26	154.08	3	153.67	154.50	23	665	3.45%
2021/08/11	7	157.86	10	157.90	156.00	-3	646	-0.46%
2021/08/10	2	157.00	0	0.00	157.00	2	637	0.31%
2021/08/09	1	158.00	2.1	159.58	156.50	-1.1	633	-0.17%
2021/08/06	0	0.00	33	162.06	162.00	-33	626	-5.27%
2021/08/05	4	160.50	6	161.25	160.50	-2	623	-0.32%
2021/08/04	0	0.00	8	157.25	158.00	-8	621	-1.29%
2021/08/03	7	155.50	22	155.95	157.00	-15	618	-2.42%
2021/08/02	0	0.00	82	147.49	150.00	-82	600	-13.66%
2021/07/30	23	142.96	41	143.00	144.00	-18	588	-3.06%
2021/07/29	47	142.63	59	141.23	142.00	-12	581	-2.06%
2021/07/28	1	135.00	0	0.00	136.00	1	555	0.18%
2021/07/27	0	0.00	5	137.90	137.50	-5	557	-0.90%
2021/07/26	5	138.00	2	139.25	138.00	3	558	0.54%
2021/07/22	11	134.23	1	134.50	134.50	10	562	1.78%
2021/07/21	12	133.13	0	0.00	134.00	12	562	2.13%
2021/07/20	1	135.00	1	136.00	135.50	0	561	0.00%
2021/07/19	0.1	138.00	0	0.00	137.00	0.1	563	0.02%
2021/07/16	10	136.00	2	137.00	137.00	8	566	1.41%
2021/07/15	0	0.00	1	136.00	136.50	-1	567	-0.18%
2021/07/14	3.2	135.22	0	0.00	136.50	3.2	570	0.56%
2021/07/13	0.1	135.50	11	131.50	131.50	-10.9	576	-1.89%
2021/07/12	28	133.38	1.2	132.25	133.00	26.8	566	4.73%
2021/07/09	0	0.00	10	130.50	130.00	-10	562	-1.78%
2021/07/07	0	0.00	1	129.00	128.50	-1	579	-0.17%
2021/07/06	2	129.75	7	130.07	130.50	-5	586	-0.85%
2021/07/05	9.1	130.65	9	131.22	131.50	0.1	585	0.02%
2021/07/01	0	0.00	2	125.50	125.00	-2	583	-0.34%
2021/06/28	0	0.00	5	127.80	128.00	-5	604	-0.83%
2021/06/25	0	0.00	5	128.00	128.00	-5	630	-0.79%
2021/06/24	10	126.50	1	127.50	127.00	9	636	1.41%
2021/06/23	1	125.50	1	123.00	124.50	0	634	0.00%
2021/06/22	1	123.50	0.2	123.00	122.50	0.8	636	0.13%
2021/06/18	0	0.00	14	124.57	124.00	-14	658	-2.13%
2021/06/17	8	124.69	8	125.00	126.00	0	656	0.00%
2021/06/16	1	122.50	0	0.00	121.50	1	650	0.15%
2021/06/15	0	0.00	1	123.00	123.50	-1	645	-0.15%
2021/06/11	8.1	126.61	27	124.57	123.00	-18.9	641	-2.95%
2021/06/10	42	129.93	16	129.81	129.00	26	604	4.31%
2021/06/09	14.1	130.38	19	131.45	129.00	-5	587	-0.84%
2021/06/08	66.1	131.22	39	130.64	129.50	27.1	551	4.90%
2021/06/07	43.2	125.14	54	124.15	126.50	-10.8	496	-2.17%
2021/06/04	6	118.75	7	118.64	119.00	-1	451	-0.22%
2021/06/03	1	113.00	0	0.00	113.50	1	438	0.23%
2021/06/02	0	0.00	0.4	112.61	113.00	-0.4	441	-0.08%
2021/06/01	0	0.00	20	112.20	113.00	-20	445	-4.49%
2021/05/31	0.1	112.50	0	0.00	113.00	0.1	450	0.01%
2021/05/26	0	113.50	0	0.00	112.50	0	480	0.00%
2021/05/24	3.1	112.02	2	112.25	113.00	1.1	488	0.22%
2021/05/21	2	112.75	0	0.00	113.50	2	490	0.41%
2021/05/17	0.1	105.89	4	106.13	108.00	-3.9	497	-0.78%
2021/05/14	24	110.56	0	0.00	110.00	24	490	4.89%
2021/05/13	0	110.00	0	0.00	107.50	0	484	0.00%
2021/05/12	0.1	110.50	15	111.17	109.50	-14.9	475	-3.13%
2021/05/11	0	0.00	2	117.50	114.50	-2	464	-0.43%
2021/05/06	0.3	117.75	7	117.07	116.50	-6.7	458	-1.46%
2021/05/05	5	117.30	11	116.05	116.00	-6	458	-1.31%
2021/05/04	2	116.25	1	114.50	116.00	1	458	0.22%
2021/05/03	0	0.00	1	119.00	118.50	-1	450	-0.22%
2021/04/29	3	119.17	1	121.50	119.50	2	448	0.45%
2021/04/28	1	120.00	1	120.50	120.50	0	441	0.00%
2021/04/26	1	121.50	8	121.00	121.50	-7	446	-1.57%
2021/04/22	1	118.00	0	0.00	118.00	1	445	0.22%
2021/04/21	0	0.00	19	119.50	121.50	-19	438	-4.33%
2021/04/20	1	118.50	9	118.50	120.00	-8	434	-1.84%
2021/04/19	27	120.39	1	120.50	119.00	26	432	6.02%
2021/04/16	0	0.00	15	117.00	117.00	-15	418	-3.59%
2021/04/15	5.5	117.55	10	117.05	118.00	-4.6	417	-1.09%
2021/04/14	21.5	116.08	0	0.00	117.50	21.5	415	5.16%
2021/04/13	0	0.00	1.4	115.64	115.50	-1.4	408	-0.34%
2021/04/12	5	120.00	11	118.36	117.50	-6	401	-1.50%
2021/04/08	5	116.90	8	117.00	116.50	-3	388	-0.77%
2021/04/07	5	118.30	9	117.89	117.50	-4	382	-1.05%
2021/04/06	22	119.14	9	116.39	119.50	13	377	3.44%
2021/04/01	8	116.63	9.2	116.09	116.50	-1.2	359	-0.33%
2021/03/31	3	115.50	2	114.50	115.50	1	355	0.28%
2021/03/30	4	116.38	13	116.19	114.50	-9	351	-2.56%
2021/03/29	12	113.67	5	112.80	114.00	7	325	2.15%
2021/03/26	1	111.00	6	110.00	110.00	-5	319	-1.56%
2021/03/25	0.3	112.00	52	110.14	110.00	-51.7	319	-16.16%
2021/03/24	12	112.29	41.2	112.69	111.50	-29.2	315	-9.24%
2021/03/23	98	113.97	25.6	114.98	116.00	72.4	303	23.86%
2021/03/22	3	110.00	1	108.50	110.00	2	287	0.70%
2021/03/19	1	110.00	0	0.00	109.00	1	290	0.34%
2021/03/18	0.1	111.00	0	110.00	109.50	0.1	292	0.02%
2021/03/12	5	108.50	2	109.00	108.50	3	332	0.90%
2021/03/11	2	108.00	0	0.00	109.00	2	344	0.58%
2021/03/10	15	107.83	0	0.00	107.50	15	342	4.38%
2021/03/09	0.1	108.50	0	0.00	107.50	0.1	341	0.03%
2021/03/05	0	0.00	0.2	109.00	107.50	-0.2	339	-0.07%
2021/03/02	0	0.00	18	111.08	110.00	-18	329	-5.47%
2021/02/26	16	108.44	0	0.00	108.50	16	315	5.07%
2021/02/25	0	0.00	4	105.50	107.00	-4	303	-1.32%
2021/02/24	4	107.13	0	0.00	105.50	4	301	1.33%
2021/02/22	7	105.21	1	106.00	106.50	6	297	2.02%
2021/02/19	3	105.83	0	0.00	106.00	3	293	1.02%
2021/02/18	1	105.50	5	106.00	105.50	-4	291	-1.37%
2021/02/17	12	105.79	1	105.50	106.50	11	300	3.66%
2021/02/05	0	0.00	8	102.00	102.00	-8	298	-2.68%
2021/02/04	6	103.00	0	0.00	102.50	6	299	2.00%
2021/02/02	130	101.50	130	101.50	101.50	0	302	0.00%	大買/大賣/
2021/01/29	0	0.00	3	101.17	100.00	-3	298	-1.00%
2021/01/28	2	102.74	2	102.00	101.00	0	296	0.01%
2021/01/27	2	103.00	0	0.00	102.50	2	296	0.67%
2021/01/26	0	0.00	3	101.00	100.50	-3	296	-1.01%
2021/01/25	3	102.00	2	100.50	102.00	1	295	0.34%
2021/01/22	0	0.00	1	101.00	101.50	-1	294	-0.34%
2021/01/21	3	102.67	2	102.25	101.50	1	291	0.34%
2021/01/20	2	101.75	0	0.00	101.00	2	289	0.69%
2021/01/18	0	0.00	1	103.00	103.00	-1	281	-0.36%
2021/01/15	3	107.50	3	105.50	105.50	0	276	0.00%
2021/01/12	2	106.00	1	107.50	106.00	1	273	0.37%
2021/01/11	3	108.33	1	108.00	108.00	2	272	0.73%
2021/01/08	3	108.33	0	0.00	108.50	3	271	1.10%
2021/01/07	0	0.00	4	107.00	107.00	-4	266	-1.50%
2021/01/06	1	108.00	0	0.00	107.00	1	264	0.38%
2021/01/05	1	108.50	4	108.38	108.00	-3	260	-1.15%
2021/01/04	30.3	108.50	1	108.50	109.00	29.3	260	11.27%
2020/12/31	10	108.50	0	0.00	108.50	10	258	3.87%
2020/12/30	0	0.00	20	110.00	109.50	-20	256	-7.79%
2020/12/29	1	110.50	0	0.00	109.50	1	254	0.39%
2020/12/28	0	0.00	1	108.50	109.00	-1	249	-0.40%
2020/12/23	0	0.00	2	108.50	108.00	-2	246	-0.81%
2020/12/22	1	109.50	1	108.50	107.00	0	249	0.00%
2020/12/18	1	107.50	0	0.00	107.00	1	247	0.40%
2020/12/17	0	0.00	1	105.00	105.50	-1	248	-0.40%
2020/12/16	0	0.00	11	105.73	106.00	-11	248	-4.42%
2020/12/14	10	109.00	0	0.00	107.00	10	243	4.11%
2020/12/11	0	0.00	0.2	109.00	109.00	-0.2	239	-0.10%
2020/12/10	1	112.00	24	111.25	111.00	-23	233	-9.84%
2020/12/09	0	0.00	4	109.88	109.50	-4	219	-1.82%
2020/12/08	5	107.50	12	108.92	109.00	-7	214	-3.26%
2020/12/07	3	105.50	0	0.00	107.00	3	202	1.48%
2020/12/03	3	104.50	0	0.00	103.50	3	190	1.58%
2020/12/01	0.1	103.00	0	0.00	104.00	0.1	197	0.06%
2020/11/24	0	0.00	1	103.50	103.50	-1	238	-0.42%
2020/11/23	4	103.75	0	0.00	103.50	4	239	1.67%
2020/11/16	0	0.00	1	106.00	104.50	-1	266	-0.38%
2020/11/12	2	100.50	0	0.00	100.50	2	261	0.76%
2020/11/10	1	100.50	1	101.00	100.50	0	262	0.00%
2020/11/02	0	0.00	7	98.41	98.40	-7	283	-2.47%
2020/10/30	0	0.00	18	99.73	98.90	-18	291	-6.18%
2020/10/26	15	101.97	0	0.00	101.50	15	324	4.63%
2020/10/22	5	100.80	12	104.00	104.00	-7	377	-1.86%
2020/10/21	0	0.00	1	102.00	102.00	-1	432	-0.23%
2020/10/20	2	100.00	0	0.00	100.00	2	483	0.41%
2020/10/13	2	98.90	0	0.00	99.00	2	517	0.39%
2020/10/12	1	99.60	0	0.00	99.70	1	518	0.19%
2020/10/07	1	99.60	0	0.00	101.00	1	532	0.19%
2020/10/05	1	98.40	0	0.00	100.00	1	564	0.18%
2020/09/25	0	0.00	0.1	99.20	98.70	-0.1	725	-0.01%
2020/09/24	20	99.92	0	0.00	99.90	20	764	2.62%
2020/09/18	3	103.00	0	0.00	104.00	3	810	0.37%
2020/09/03	0	0.00	1	106.50	105.50	-1	957	-0.10%
2020/09/02	0	0.00	0.6	105.00	105.50	-0.6	950	-0.06%
2020/08/31	1	109.50	1	107.50	107.50	0	944	0.00%
2020/08/25	0	0.00	8	101.94	102.00	-8	909	-0.88%
2020/08/24	0.2	100.50	25.4	100.46	100.50	-25.2	902	-2.79%
2020/08/17	0	0.00	8	104.75	104.50	-8	877	-0.91%
2020/08/12	1	105.00	0	0.00	105.50	1	876	0.11%
2020/08/11	0	0.00	2	105.50	106.50	-2	878	-0.23%
2020/08/07	1.1	107.07	0	0.00	107.50	1.1	875	0.12%
2020/08/05	2	111.50	0	0.00	110.50	2	866	0.23%
2020/08/04	17	110.15	0	0.00	110.00	17	859	1.98%
2020/07/31	0	0.00	18	110.56	113.50	-18	848	-2.12%
2020/07/29	4	110.75	1	109.50	110.50	3	830	0.36%
2020/07/28	0	0.00	1	106.50	106.50	-1	814	-0.12%
2020/07/27	7	117.93	13	116.54	113.50	-6	782	-0.77%
2020/07/24	14	109.96	11	108.50	111.00	3	726	0.41%
2020/07/22	0	0.00	1	108.00	106.00	-1	671	-0.15%
2020/07/21	3	105.33	4	105.38	106.00	-1	668	-0.15%
2020/07/20	0	0.00	15	100.00	102.00	-15	663	-2.26%
2020/07/17	1	106.50	4	105.50	103.00	-3	656	-0.46%
2020/07/16	0	0.00	1	104.50	104.50	-1	652	-0.15%
2020/07/15	3.4	106.32	2.4	106.67	104.50	1	650	0.15%
2020/07/14	0	0.00	12	106.63	106.50	-12	644	-1.86%
2020/07/13	11	109.41	9	108.11	109.50	2	636	0.31%
2020/07/10	2.4	107.63	14	109.43	106.50	-11.6	629	-1.84%
2020/07/09	8	112.69	127	115.56	112.00	-119	607	-19.60%	大賣/鉅額交易
2020/07/08	60	113.88	54	110.90	116.00	6	559	1.07%
2020/07/07	33	127.91	4	127.38	129.00	29	512	5.66%
2020/07/06	130	128.26	27	128.09	129.00	103	476	21.62%	大買/鉅額交易
2020/07/03	11	125.00	64	123.17	123.50	-53	447	-11.84%
2020/07/02	32.6	118.47	3	115.00	119.50	29.6	404	7.32%
2020/07/01	3	110.50	7	109.00	109.00	-4	373	-1.07%
2020/06/30	0	0.00	1	110.00	110.00	-1	366	-0.27%
2020/06/29	0	0.00	1	108.50	108.00	-1	357	-0.28%
2020/06/24	2	107.50	0	0.00	106.50	2	348	0.57%
2020/06/22	0	0.00	1	103.50	103.00	-1	332	-0.30%
2020/06/19	2	102.25	50	102.64	102.00	-48	328	-14.59%
2020/06/18	4	106.25	52	105.36	104.50	-48	314	-15.24%
2020/06/17	10	104.50	56	105.13	105.00	-46	297	-15.45%
2020/06/16	23	110.00	248	111.30	108.00	-225	278	-80.71%	大賣/鉅額交易
2020/06/15	193	106.98	1	105.50	107.00	192	231	83.02%	大買/鉅額交易
2020/06/11	0	0.00	8	99.08	97.70	-8	200	-3.99%
2020/06/10	0	0.00	1	98.30	99.20	-1	199	-0.50%
2020/06/03	0	0.00	1	98.60	98.60	-1	225	-0.44%
2020/05/29	31	97.58	0	0.00	97.10	31	242	12.76%
2020/05/26	0	0.00	10	96.45	96.70	-10	249	-4.00%
2020/05/25	10	95.75	1	95.40	96.80	9	254	3.54%
2020/05/22	1	96.60	0	0.00	96.00	1	253	0.39%
2020/05/21	0	0.00	1	97.50	97.40	-1	252	-0.40%
2020/05/18	34	97.44	20	97.20	97.70	14	244	5.73%
2020/05/15	6	95.58	1	95.70	95.70	5	238	2.10%
2020/05/14	11	95.62	12	95.56	94.60	-1	237	-0.42%
2020/05/06	1	95.50	0	0.00	95.40	1	231	0.43%
2020/05/05	20	95.17	10	94.86	95.10	10	231	4.32%
2020/04/29	0	0.00	20	95.10	95.00	-20	231	-8.64%
2020/04/28	0	0.00	5	94.90	95.00	-5	229	-2.18%
2020/04/27	0	0.00	25	94.90	94.90	-25	235	-10.63%
2020/04/24	0	0.00	10	95.15	95.30	-10	232	-4.30%
2020/04/23	0	0.00	5	92.00	92.60	-5	227	-2.19%
2020/04/21	10	92.20	0	0.00	89.60	10	226	4.42%
2020/04/20	0	0.00	25	91.13	91.30	-25	223	-11.21%
2020/04/17	0	0.00	33	91.53	90.90	-33	221	-14.89%
2020/04/15	0	0.00	40	90.85	90.50	-40	221	-18.08%
2020/04/13	0	0.00	9	88.03	88.00	-9	225	-3.98%
2020/04/10	5	88.50	0	0.00	88.10	5	226	2.21%
2020/04/09	0	0.00	10	87.72	87.50	-10	229	-4.36%
2020/04/07	1	87.10	0	0.00	86.90	1	225	0.44%
2020/03/27	2	84.00	0	0.00	84.00	2	221	0.90%
2020/03/26	0	0.00	1	85.20	84.90	-1	219	-0.45%
2020/03/25	1	86.90	0	0.00	85.90	1	218	0.46%
2020/03/24	1	81.50	0	0.00	81.50	1	216	0.46%
2020/03/23	0	0.00	2	78.00	79.00	-2	216	-0.92%
2020/03/20	10	81.09	0	0.00	81.30	10	217	4.61%
2020/03/19	50	76.96	1	77.40	76.00	49	215	22.73%
2020/03/17	100	85.43	0	0.00	84.80	100	217	46.04%
2020/03/16	12	88.21	1	89.00	87.00	11	213	5.15%
2020/03/11	9	94.70	1	95.00	94.70	8	203	3.94%
2020/03/06	10	98.83	9	98.89	97.50	1	187	0.53%
2020/03/03	0	0.00	14	94.69	94.70	-14	168	-8.32%
2020/03/02	10	93.57	46	93.74	93.60	-36	165	-21.73%
2020/02/26	0	0.00	3	94.13	94.20	-3	159	-1.88%
2020/02/20	0	0.00	1	93.50	93.30	-1	168	-0.59%
2020/02/17	11	92.33	0	0.00	92.00	11	176	6.24%
2020/02/13	0	0.00	1	93.30	93.40	-1	178	-0.56%
2020/02/10	1	89.30	1	89.60	89.60	0	201	0.00%
2020/02/07	1	90.20	0	0.00	89.80	1	215	0.46%
2020/02/06	0	0.00	1	91.40	91.40	-1	229	-0.44%
2020/02/04	1	89.50	0	0.00	89.10	1	286	0.35%
2020/01/20	5	95.02	1	95.00	94.70	4	280	1.42%
2020/01/17	16	95.14	0	0.00	94.90	16	286	5.59%
2020/01/16	11	94.14	0	0.00	94.60	11	297	3.70%
2020/01/14	0	0.00	7	95.90	95.50	-7	297	-2.36%
2020/01/13	0	0.00	7	95.97	96.10	-7	297	-2.35%
2020/01/09	1	95.30	0	0.00	95.40	1	302	0.33%
2020/01/08	0	0.00	5	97.16	96.10	-5	300	-1.66%
2020/01/07	1	97.80	55	96.97	97.50	-54	299	-18.04%
2020/01/06	0	0.00	1	95.10	95.40	-1	292	-0.34%
2020/01/03	0	0.00	24	95.59	95.60	-24	292	-8.22%
2019/12/30	1	94.00	0	0.00	94.10	1	292	0.34%
2019/12/27	0	0.00	1	94.70	94.50	-1	293	-0.34%
2019/12/26	0	0.00	1	94.40	94.70	-1	295	-0.34%
2019/12/25	0	0.00	10	94.37	94.80	-10	296	-3.38%
2019/12/24	0	0.00	1	93.80	94.00	-1	298	-0.34%
2019/12/18	1	95.10	0	0.00	95.20	1	301	0.33%
2019/12/17	1	93.90	0	0.00	94.70	1	299	0.33%
2019/12/16	1	94.50	0	0.00	93.90	1	298	0.33%
2019/12/12	1	95.60	0	0.00	96.00	1	289	0.35%
2019/12/04	10	90.32	0	0.00	90.10	10	271	3.68%
2019/12/03	1	90.00	0	0.00	90.00	1	271	0.37%
2019/12/02	10	90.37	1	90.10	90.30	9	269	3.34%
2019/11/28	0	0.00	75	90.97	90.90	-75	272	-27.53%
2019/11/25	0	0.00	1	93.00	92.40	-1	268	-0.37%
2019/11/21	0	0.00	2	92.50	90.90	-2	264	-0.76%
2019/11/19	12	91.05	1	93.40	90.60	11	257	4.28%
2019/11/18	0	0.00	2	90.65	92.20	-2	248	-0.81%
2019/11/15	20	90.08	0	0.00	90.20	20	245	8.14%
2019/11/13	12	92.45	0	0.00	92.60	12	237	5.04%
2019/11/12	10	92.00	0	0.00	92.00	10	236	4.24%
2019/11/11	0	0.00	31	92.37	91.80	-31	233	-13.26%
2019/11/08	4	97.30	1	98.20	95.90	3	228	1.32%
2019/11/07	92	98.09	28	97.61	96.10	64	219	29.18%
2019/11/06	3	99.87	1	100.00	100.00	2	208	0.96%
2019/11/05	11	101.00	25	101.06	102.50	-14	193	-7.24%
2019/11/04	107	101.27	0	0.00	101.50	107	178	60.07%	大買/鉅額交易
2019/11/01	1	95.60	100	93.14	96.70	-99	137	-71.90%
2019/09/23	0	0.00	1	83.80	84.50	-1	82	-1.21%
2019/09/16	1	83.20	0	0.00	83.20	1	83	1.20%
2019/09/12	0	0.00	1	83.50	83.30	-1	84	-1.19%
2019/09/06	10	83.05	1	83.20	82.50	9	85	10.48%
2019/09/05	10	83.50	0	0.00	83.60	10	97	10.23%
2019/09/03	25	83.98	0	0.00	84.00	25	106	23.47%
2019/08/29	0	0.00	3	80.80	81.00	-3	104	-2.87%
2019/08/28	0	0.00	6	80.60	80.70	-6	104	-5.73%
2019/08/22	0	0.00	13	81.12	81.00	-13	115	-11.26%
2019/08/21	0	0.00	18	81.72	81.40	-18	119	-15.12%
2019/08/20	32	81.12	1	81.90	81.80	31	123	25.04%
2019/08/19	0	0.00	0.2	80.80	80.60	-0.2	126	-0.16%
2019/08/14	0	0.00	18	80.66	80.90	-18	131	-13.69%
2019/08/13	170	81.00	170	81.00	81.00	0	131	0.00%	大買/大賣/
2019/07/31	2	82.10	0	0.00	81.80	2	140	1.42%
2019/07/30	0	0.00	1	83.30	82.00	-1	142	-0.70%
2019/07/16	25	81.80	0	0.00	82.00	25	143	17.38%
2019/07/15	0	0.00	20	81.15	81.10	-20	143	-13.95%
2019/07/12	0	0.00	45	81.33	81.40	-45	141	-31.69%
2019/07/11	0	0.00	35	81.53	81.40	-35	142	-24.60%
2019/07/10	0	0.00	53	81.55	81.80	-53	141	-37.43%
2019/07/09	0	0.00	35	81.26	81.50	-35	140	-24.84%
2019/07/08	0	0.00	18	81.51	81.50	-18	140	-12.83%
2019/07/04	0	0.00	41	82.02	82.00	-41	140	-29.10%
2019/06/26	0	0.00	2	82.00	82.20	-2	143	-1.39%
2019/06/13	1	82.30	0	0.00	82.20	1	141	0.71%
2019/06/10	7	86.06	0	0.00	85.80	7	126	5.53%
2019/06/05	0	0.00	16	87.70	87.50	-16	130	-12.29%
2019/06/04	0	0.00	1	88.20	87.80	-1	132	-0.76%
2019/06/03	10	87.60	0	0.00	87.50	10	132	7.55%
2019/05/31	10	88.86	0	0.00	88.50	10	131	7.58%
2019/05/29	14	88.71	0	0.00	88.50	14	127	11.01%
2019/05/28	1	89.00	0	0.00	87.70	1	130	0.77%
2019/05/27	0	0.00	1	87.60	88.50	-1	129	-0.77%
2019/05/24	11	85.57	0	0.00	86.00	11	127	8.63%
2019/05/22	7	83.76	8	83.38	83.50	-1	135	-0.74%
2019/05/16	8	83.69	0	0.00	83.40	8	189	4.21%
2019/05/15	1	83.00	38	83.26	83.20	-37	192	-19.22%
2019/05/14	8	82.13	1	81.80	83.00	7	193	3.61%
2019/05/13	0	0.00	2	84.00	83.00	-2	195	-1.02%
2019/05/10	1	86.00	0	0.00	85.00	1	193	0.52%
2019/05/08	0	0.00	32	86.16	86.00	-32	193	-16.50%
2019/05/07	0	0.00	4	87.13	87.00	-4	189	-2.11%
2019/05/06	7	86.47	0	0.00	86.80	7	188	3.72%
2019/05/03	0	0.00	29	87.67	87.70	-29	185	-15.63%
2019/05/02	10	87.65	3	87.00	87.00	7	184	3.79%
2019/04/26	1	88.40	0	0.00	88.60	1	183	0.55%
2019/04/19	15	91.23	0	0.00	90.90	15	180	8.29%
2019/04/18	10	90.74	0	0.00	90.30	10	180	5.53%
2019/04/17	8	90.79	0	0.00	91.00	8	180	4.43%
2019/04/12	10	90.58	0	0.00	90.20	10	181	5.51%
2019/04/09	10	91.36	0	0.00	91.40	10	181	5.50%
2019/04/08	10	92.91	0	0.00	92.50	10	180	5.54%
2019/03/15	0	0.00	18	92.20	93.20	-18	177	-10.16%
2019/03/13	5	93.50	0	0.00	92.80	5	177	2.81%
2019/03/07	7	90.60	0	0.00	90.70	7	195	3.58%
2019/02/27	0	0.00	4	90.70	90.70	-4	207	-1.93%
2019/02/26	15	90.45	0	0.00	90.10	15	203	7.37%
2019/02/25	20	91.34	0	0.00	90.70	20	203	9.85%
2019/02/22	0	0.00	11	90.87	90.60	-11	202	-5.44%
2019/02/21	6	93.73	3	93.47	93.40	3	195	1.54%
2019/02/20	1	92.80	33	93.68	95.10	-32	192	-16.62%
2019/02/19	1	96.50	11	94.92	96.00	-10	189	-5.28%
2019/02/18	25	88.80	0	0.00	89.90	25	173	14.43%
2019/02/12	1	82.90	35	83.02	82.60	-34	166	-20.44%
2019/01/24	0	0.00	2	83.20	83.30	-2	172	-1.16%
2019/01/11	0	0.00	1	84.50	83.80	-1	212	-0.47%
2019/01/10	0	0.00	5	83.80	83.80	-5	222	-2.25%
2019/01/08	1	83.10	0	0.00	83.10	1	226	0.44%
2019/01/07	2	84.20	0	0.00	83.70	2	228	0.87%
2019/01/02	5	83.60	0	0.00	84.90	5	255	1.95%
2018/12/22	24	84.80	10	84.55	84.10	14	289	4.84%
2018/12/21	0	0.00	5	82.06	84.80	-5	290	-1.72%
2018/12/19	0	0.00	1	85.00	84.30	-1	293	-0.34%
2018/12/18	5	84.70	0	0.00	83.60	5	293	1.70%
2018/12/17	0	0.00	3	85.03	84.70	-3	296	-1.01%
2018/12/12	11	83.91	0	0.00	83.50	11	312	3.52%
2018/12/07	0	0.00	1	81.60	82.70	-1	328	-0.30%
2018/12/06	0	0.00	1	82.00	82.50	-1	338	-0.30%
2018/12/03	9	87.56	0	0.00	87.60	9	380	2.37%
2018/11/30	2	88.60	1	86.30	86.30	1	382	0.26%
2018/11/29	0	0.00	40	88.54	88.50	-40	368	-10.86%
2018/11/28	0	0.00	21	86.98	87.80	-21	367	-5.72%
2018/11/20	0	0.00	2	85.75	86.20	-2	413	-0.48%
2018/11/19	9	86.37	18	86.56	86.50	-9	417	-2.16%
2018/11/16	2	88.60	1	88.70	86.90	1	422	0.24%
2018/11/15	3	84.80	17	84.69	85.30	-14	421	-3.32%
2018/11/14	22	86.67	5	84.70	87.60	17	411	4.13%
2018/11/09	0	0.00	55	79.04	79.70	-55	417	-13.17%
2018/11/06	3	76.60	0	0.00	76.60	3	457	0.66%
2018/11/02	0	0.00	1	78.50	78.50	-1	485	-0.21%
2018/10/25	1	76.10	5	73.10	76.00	-4	675	-0.59%
2018/10/22	1	80.80	0	0.00	79.90	1	692	0.14%
2018/10/19	3	76.70	70	77.08	79.10	-67	696	-9.62%
2018/10/18	0	0.00	137	81.19	81.10	-137	689	-19.86%	大賣/鉅額交易
2018/10/16	0	0.00	20	82.25	83.20	-20	695	-2.87%
2018/10/05	0	0.00	14	93.09	93.80	-14	770	-1.82%
2018/10/04	1	96.30	1	95.80	96.20	0	779	0.00%
2018/10/03	0	0.00	1	97.30	97.00	-1	807	-0.12%
2018/10/02	0	0.00	1	96.60	98.30	-1	807	-0.12%
2018/09/28	0	0.00	1	95.00	95.00	-1	814	-0.12%
2018/09/27	1	95.80	0	0.00	95.70	1	831	0.12%
2018/09/26	6	95.50	0	0.00	95.50	6	847	0.71%
2018/09/21	0	0.00	1	97.50	97.70	-1	894	-0.11%
2018/09/20	1	96.00	0	0.00	95.10	1	937	0.11%
2018/09/19	2	96.90	14	96.03	95.00	-12	995	-1.21%
2018/09/18	1	94.50	172	95.68	94.50	-171	1,057	-16.18%	大賣/鉅額交易
2018/09/14	1	99.60	8	99.38	99.20	-7	1,088	-0.64%
2018/09/13	1	94.80	1	95.70	95.50	0	1,086	0.00%
2018/09/11	6	93.37	51	92.18	93.90	-45	1,076	-4.18%
2018/09/10	6	95.08	31	92.84	92.20	-25	1,070	-2.33%
2018/09/06	2	106.50	0	0.00	106.00	2	1,031	0.19%
2018/09/03	0	0.00	1	108.00	108.00	-1	1,028	-0.10%
2018/08/31	2	111.50	21	110.36	110.50	-19	1,028	-1.85%
2018/08/30	21	112.71	0	0.00	110.00	21	1,037	2.02%
2018/08/29	17	109.26	10	109.50	109.50	7	1,038	0.67%
2018/08/28	11	107.77	4	107.63	111.00	7	1,028	0.68%
2018/08/24	1	104.00	2	104.00	103.50	-1	1,014	-0.10%
2018/08/23	1	106.00	33	103.71	106.00	-32	1,011	-3.16%
2018/08/22	2	102.50	1	105.00	103.00	1	1,005	0.10%
2018/08/21	5	103.00	1	102.50	103.00	4	1,000	0.40%
2018/08/20	14	101.46	7	102.07	102.00	7	1,009	0.69%
2018/08/17	1	103.00	0	0.00	102.00	1	1,011	0.10%
2018/08/16	4	103.63	1	105.00	105.00	3	1,003	0.30%
2018/08/15	2	104.50	1	104.00	105.00	1	995	0.10%
2018/08/14	3	106.33	2	106.25	107.00	1	987	0.10%
2018/08/13	2	105.50	154	106.19	102.00	-152	970	-15.66%	大賣/鉅額交易
2018/08/10	38	113.86	202	111.81	110.50	-164	948	-17.30%	大賣/鉅額交易
2018/08/09	35	112.43	15	112.43	111.50	20	928	2.15%
2018/08/08	4	111.00	237	110.66	110.00	-233	917	-25.40%	大賣/鉅額交易
2018/08/07	29	113.48	95	113.31	112.50	-66	900	-7.33%
2018/08/06	35	117.17	39	117.72	117.00	-4	879	-0.45%
2018/08/03	120	120.76	80	121.78	121.00	40	859	4.65%	大買/
2018/08/02	171	118.21	10	117.00	115.00	161	808	19.91%	大買/鉅額交易
2018/08/01	151.2	114.39	6	112.25	115.00	145.2	763	19.03%	大買/鉅額交易
2018/07/31	20	107.43	1	108.00	110.00	19	710	2.68%
2018/07/30	0	0.00	1	105.00	104.00	-1	687	-0.15%
2018/07/26	2	105.75	2	105.00	105.50	0	679	0.00%
2018/07/25	6	104.25	0	0.00	103.00	6	672	0.89%
2018/07/23	3	104.33	3	105.00	105.50	0	662	0.00%
2018/07/20	37	108.62	12	108.04	107.00	25	648	3.86%
2018/07/19	99	105.00	11	104.77	104.00	88	593	14.84%
2018/07/18	8	98.44	1	98.50	98.40	7	565	1.24%
2018/07/13	1	105.00	0	0.00	104.00	1	545	0.18%
2018/07/12	10	103.65	0	0.00	104.50	10	538	1.86%
2018/07/11	1	102.50	4	103.63	104.00	-3	523	-0.57%
2018/07/10	1	98.50	8	99.39	100.00	-7	494	-1.41%
2018/07/09	5	98.18	0	0.00	97.80	5	487	1.03%
2018/07/06	91	98.29	10	96.14	99.90	81	480	16.86%
2018/07/05	2	95.70	190	96.45	95.70	-188	465	-40.43%	大賣/鉅額交易
2018/07/04	137	102.66	26	104.21	102.50	111	446	24.87%	大買/鉅額交易
2018/07/03	112	104.39	20	101.35	103.00	92	427	21.50%	大買/
2018/07/02	2	107.00	1	108.00	106.50	1	401	0.25%
2018/06/29	10	109.05	6	108.83	108.50	4	381	1.05%
2018/06/28	87	106.25	90	103.77	103.00	-3	334	-0.90%
2018/06/27	188	105.51	32	103.26	101.50	156	275	56.64%	大買/鉅額交易
2018/06/26	151	95.74	0	0.00	98.70	151	203	74.06%	大買/鉅額交易
2018/06/21	0	0.00	5	88.38	88.20	-5	156	-3.19%
2018/06/14	5	86.00	2	89.10	88.10	3	151	1.98%
2018/06/13	0	0.00	5	88.00	88.60	-5	147	-3.39%
2018/06/12	0	0.00	1	86.70	86.20	-1	139	-0.72%
2018/06/11	0	0.00	2	85.50	85.80	-2	137	-1.45%
2018/06/08	38	85.88	0	0.00	85.40	38	134	28.30%
2018/06/07	2	87.10	3	87.70	86.50	-1	130	-0.77%
2018/06/06	5	90.50	4	90.95	91.40	1	113	0.88%
2018/06/05	2	90.15	0	0.00	90.60	2	103	1.93%
2018/06/04	2	90.00	1	90.60	90.60	1	99	1.00%
2018/05/31	1	88.20	0	0.00	88.30	1	93	1.07%
2018/05/29	2	89.30	0	0.00	89.40	2	92	2.16%
2018/05/25	0	0.00	1	88.50	88.30	-1	81	-1.22%
2018/05/11	0	0.00	2	86.00	86.00	-2	101	-1.98%
2018/05/10	2	83.00	0	0.00	85.30	2	100	1.99%
2018/04/25	0	0.00	7	79.61	80.00	-7	166	-4.21%
2018/04/13	1	83.30	0	0.00	83.60	1	217	0.46%
2018/04/11	0	0.00	9	84.74	84.80	-9	223	-4.03%
2018/04/03	5	83.10	0	0.00	83.10	5	229	2.18%
2018/03/31	2	84.60	0	0.00	85.00	2	243	0.82%
2018/03/29	0	0.00	10	84.09	84.80	-10	243	-4.10%
2018/03/28	0	0.00	5	84.40	84.80	-5	243	-2.06%
2018/03/27	0	0.00	3	84.80	84.80	-3	242	-1.23%
2018/03/26	3	84.30	0	0.00	84.30	3	243	1.23%
2018/03/19	0	0.00	4	87.00	87.00	-4	242	-1.65%
2018/03/16	0	0.00	1	86.90	86.90	-1	243	-0.41%
2018/03/09	1	85.90	0	0.00	85.40	1	254	0.39%
2018/03/07	9	87.90	6	87.90	87.90	3	254	1.18%
2018/03/06	61	88.00	0	0.00	88.00	61	255	23.90%
2018/03/05	27	88.80	0	0.00	88.00	27	256	10.51%
2018/03/02	40	88.80	0	0.00	88.90	40	256	15.59%
2018/02/27	33	88.88	0	0.00	89.00	33	255	12.90%
2018/02/26	0	0.00	13	89.90	89.90	-13	254	-5.11%
2018/02/12	1	83.00	0	0.00	83.50	1	251	0.40%
2018/02/05	0	0.00	3	88.10	88.10	-3	243	-1.23%
2018/01/25	20	89.80	0	0.00	89.80	20	236	8.46%
2018/01/24	123	91.72	0	0.00	91.10	123	232	52.92%	大買/鉅額交易
2018/01/23	10	92.60	13	91.95	92.60	-3	224	-1.33%
2018/01/22	35	90.71	12	88.75	90.00	23	213	10.79%
2018/01/18	4	86.00	3	86.37	85.60	1	194	0.52%
2018/01/17	9	85.69	3	85.67	85.50	6	189	3.17%
2018/01/16	0	0.00	2	82.90	83.60	-2	178	-1.12%
2018/01/12	4	81.13	5	81.20	81.30	-1	187	-0.53%
2018/01/11	3	78.53	0	0.00	78.70	3	179	1.67%
2018/01/10	0	0.00	3	78.70	78.10	-3	187	-1.60%
2018/01/05	3	77.70	1	78.40	77.60	2	239	0.84%
2018/01/03	2	77.60	0	0.00	78.00	2	252	0.79%
2018/01/02	9	77.47	9	78.40	78.10	0	252	0.00%