弘塑 (3131)-統一券商分點個股進出

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

弘塑

(3131)

可現股當沖

股價
1095
漲跌
▼15
漲幅
-1.35%
成交量
980張
產業
上櫃其他電子類股
376人加入追蹤

立即追蹤
本地時間:14:30

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

弘塑 (3131)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
2024/05/03	41.2	1096.56	64.2	1096.86	1095.00	-23.1	1,376	-1.68%
2024/05/02	4.4	1089.21	8.1	1079.32	1110.00	-3.7	1,373	-0.27%
2024/04/30	11	1102.73	3.5	1124.29	1100.00	7.5	1,381	0.54%
2024/04/29	32.7	1133.04	72.4	1182.37	1120.00	-39.7	1,379	-2.88%
2024/04/26	65.1	1170.69	6.2	1138.73	1175.00	58.9	1,369	4.30%
2024/04/25	33	1077.27	17	1057.95	1070.00	16	1,374	1.16%
2024/04/24	7	1035.00	2	1000.50	1045.00	5	1,374	0.36%
2024/04/23	3.1	959.60	2	967.50	950.00	1.1	1,395	0.08%
2024/04/22	46	979.15	28.4	964.31	930.00	17.6	1,399	1.26%
2024/04/19	23.4	1018.38	11.8	1000.68	1030.00	11.6	1,384	0.84%
2024/04/18	43	1080.47	17.1	1076.13	1045.00	25.9	1,365	1.90%
2024/04/17	4.1	1108.63	7.5	1085.44	1110.00	-3.5	1,336	-0.26%
2024/04/16	17.4	1009.88	42.5	984.77	1010.00	-25.1	1,325	-1.89%
2024/04/15	22.5	1036.33	11.1	1024.76	1020.00	11.4	1,295	0.88%
2024/04/12	14.8	996.96	6.5	945.92	1005.00	8.3	1,263	0.66%
2024/04/11	42.4	913.67	2	903.00	915.00	40.4	1,236	3.27%
2024/04/10	7	917.57	23	925.03	905.00	-16	1,230	-1.30%
2024/04/09	19	953.53	17	959.82	950.00	2	1,222	0.16%
2024/04/08	19.3	965.29	10	962.80	956.00	9.3	1,204	0.77%
2024/04/03	7.4	979.68	52	976.75	973.00	-44.6	1,199	-3.72%
2024/04/02	58	984.71	20.3	958.74	987.00	37.7	1,180	3.20%
2024/04/01	26.8	918.30	8.4	903.02	909.00	18.4	1,143	1.61%
2024/03/29	23.1	878.71	1	864.02	877.00	22.1	1,121	1.97%
2024/03/28	1	857.05	7	861.29	853.00	-6	1,107	-0.54%
2024/03/27	9	866.89	8	864.13	876.00	1	1,106	0.09%
2024/03/26	9	881.46	17.2	881.57	860.00	-8.2	1,097	-0.75%
2024/03/25	6	899.05	10.8	911.65	896.00	-4.7	1,095	-0.43%
2024/03/22	20	913.45	21	911.30	926.00	-1	1,087	-0.09%
2024/03/21	19.2	932.35	8	925.26	917.00	11.2	1,075	1.04%
2024/03/20	4.1	941.39	30.7	938.48	892.00	-26.7	1,052	-2.53%
2024/03/19	16.5	977.46	87.4	962.68	968.00	-70.9	1,032	-6.87%
2024/03/18	78.8	925.79	27.1	905.06	931.00	51.7	986	5.24%
2024/03/15	8	870.50	4.6	840.55	847.00	3.4	974	0.35%
2024/03/14	30	856.17	5.5	863.05	844.00	24.5	964	2.54%
2024/03/13	25	896.44	38.7	901.73	892.00	-13.7	958	-1.43%
2024/03/12	41.6	911.90	15	903.40	923.00	26.6	939	2.84%
2024/03/11	8	892.62	7	881.72	876.00	1	916	0.11%
2024/03/08	6.4	930.33	62	917.74	899.00	-55.6	901	-6.16%
2024/03/07	11.1	997.66	21.1	1005.24	978.00	-10	873	-1.14%
2024/03/06	13	1039.46	94.5	1032.41	1020.00	-81.5	858	-9.49%
2024/03/05	60.4	993.48	41.3	977.91	999.00	19	842	2.26%
2024/03/04	9.8	922.82	28.5	909.53	909.00	-18.7	821	-2.27%
2024/03/01	18	851.37	1.1	849.82	868.00	16.9	805	2.10%
2024/02/29	13.1	816.58	2.8	801.50	824.00	10.3	795	1.30%
2024/02/27	3	802.33	14	832.90	817.00	-11	785	-1.40%
2024/02/26	9.4	856.01	23.5	842.18	842.00	-14.1	765	-1.84%
2024/02/23	10	834.70	107	807.26	848.00	-97	742	-13.06%	大賣/
2024/02/22	119.2	768.57	6.7	730.88	771.00	112.5	732	15.36%	大買/鉅額交易
2024/02/21	7	709.14	16	702.38	701.00	-9	707	-1.27%
2024/02/20	2	714.50	3	709.67	708.00	-1	700	-0.14%
2024/02/19	1	694.00	5	702.00	706.00	-4	694	-0.58%
2024/02/16	9	720.22	7.1	710.01	716.00	1.9	691	0.27%
2024/02/15	77.2	696.83	1.1	668.90	707.00	76.2	678	11.22%
2024/02/05	5.1	644.80	31	648.90	643.00	-25.9	672	-3.85%
2024/02/02	42.3	661.73	45	655.02	670.00	-2.7	662	-0.41%
2024/02/01	2.2	639.41	23	650.26	633.00	-20.8	644	-3.23%
2024/01/31	0	0.00	25	629.28	632.00	-25	625	-3.99%
2024/01/30	3	632.33	7	635.29	631.00	-4	614	-0.65%
2024/01/29	7	640.43	5	642.80	636.00	2	605	0.33%
2024/01/26	13	639.85	63.5	636.63	649.00	-50.5	601	-8.39%
2024/01/25	19	649.00	22	648.36	644.00	-3	593	-0.51%
2024/01/24	47	648.74	10	643.20	641.00	37	582	6.35%
2024/01/23	10	634.30	23.2	625.36	628.00	-13.2	569	-2.32%
2024/01/22	21	621.48	4	617.50	617.00	17	563	3.02%
2024/01/19	15	609.20	19	604.37	606.00	-4	554	-0.72%
2024/01/18	11	601.45	20	603.55	600.00	-9	531	-1.69%
2024/01/17	33.2	608.64	30.1	621.04	602.00	3.2	520	0.61%
2024/01/16	33.1	584.32	18	586.28	597.00	15.1	495	3.03%
2024/01/15	12	549.50	3	561.94	562.00	9	486	1.84%
2024/01/12	0	537.40	4.3	536.85	532.00	-4.3	488	-0.89%
2024/01/11	2	545.50	1	539.00	542.00	1	487	0.20%
2024/01/10	0	0.00	8	540.88	541.00	-8	486	-1.64%
2024/01/09	2	556.50	6	553.00	547.00	-4	488	-0.82%
2024/01/08	1	543.00	1	544.00	539.00	0	484	0.00%
2024/01/05	4	528.00	0	0.00	533.00	4	481	0.83%
2024/01/04	1	551.92	31.2	539.82	534.00	-30.2	478	-6.31%
2024/01/03	1	550.01	16.3	559.34	547.00	-15.3	475	-3.22%
2024/01/02	1	601.84	47.1	572.47	569.00	-46.1	468	-9.84%
2023/12/29	31.9	592.37	3	590.67	596.00	28.9	461	6.26%
2023/12/28	1	580.00	18	580.72	580.00	-17	456	-3.73%
2023/12/27	1	575.00	3	576.33	575.00	-2	456	-0.44%
2023/12/26	3	569.67	33	568.12	574.00	-30	464	-6.45%
2023/12/25	4	585.50	10	587.20	577.00	-6	461	-1.30%
2023/12/22	90	585.33	4	589.50	586.00	86	455	18.88%
2023/12/21	12.2	575.14	10	572.30	572.00	2.2	442	0.50%
2023/12/20	17.6	565.20	6	561.00	571.00	11.6	442	2.62%
2023/12/19	10	544.20	7	543.14	546.00	3	429	0.70%
2023/12/18	6	538.98	2	536.00	544.00	4	426	0.94%
2023/12/15	2	540.50	1	543.00	536.00	1	425	0.24%
2023/12/14	24	544.04	12	548.50	535.00	12	425	2.82%
2023/12/13	6.3	546.32	3.1	542.74	547.00	3.2	417	0.77%
2023/12/12	3.1	540.37	9	530.44	523.00	-5.9	406	-1.45%
2023/12/11	53	539.11	15	541.13	538.00	38	398	9.54%
2023/12/08	14	550.36	5	551.20	559.00	9	387	2.32%
2023/12/07	0	0.00	2	532.00	527.00	-2	381	-0.52%
2023/12/06	6	534.33	7	526.57	527.00	-1	387	-0.26%
2023/12/05	1	536.00	28	532.61	520.00	-27	389	-6.94%
2023/12/04	5	548.20	10	551.30	546.00	-5	385	-1.30%
2023/12/01	7	554.04	7	550.71	555.00	0	387	-0.01%
2023/11/30	41	551.41	3	550.67	548.00	38	378	10.04%
2023/11/29	2	530.00	4.1	526.95	533.00	-2.1	362	-0.58%
2023/11/28	5	515.00	6	518.00	515.00	-1	361	-0.28%
2023/11/27	4	512.00	1	523.00	507.00	3	375	0.80%
2023/11/24	7.1	504.72	1	502.00	506.00	6.1	385	1.57%
2023/11/21	2.3	518.16	4	509.50	508.00	-1.7	407	-0.41%
2023/11/20	15	498.73	0	0.00	498.00	15	425	3.52%
2023/11/17	1	495.00	0	0.00	499.50	1	447	0.22%
2023/11/16	2	489.00	2	489.00	488.00	0	472	0.00%
2023/11/15	1	509.00	0	0.00	495.00	1	496	0.20%
2023/11/14	9.2	496.64	1	498.50	495.50	8.2	528	1.55%
2023/11/13	5	492.80	3	494.33	489.00	2	545	0.37%
2023/11/10	0	0.00	13	463.69	475.00	-13	543	-2.39%
2023/11/09	11	472.86	0	0.00	467.00	11	553	1.99%
2023/11/08	3	474.33	0	0.00	472.00	3	565	0.53%
2023/11/07	1	472.00	0	0.00	473.00	1	577	0.17%
2023/11/06	3	468.17	2	468.00	468.00	1	605	0.17%
2023/11/03	3.1	468.43	3	463.50	463.50	0.1	639	0.01%
2023/11/02	3	459.68	2	453.50	463.00	1	652	0.15%
2023/11/01	2	442.50	6	444.58	442.50	-4	674	-0.59%
2023/10/31	13.1	447.35	3.1	451.34	442.50	10	709	1.40%
2023/10/30	1	466.50	0	0.00	463.00	1	741	0.13%
2023/10/27	1	449.00	2	450.74	449.00	-1	786	-0.13%
2023/10/26	22	459.82	1	460.49	459.50	21	861	2.44%
2023/10/25	2.2	465.89	0.2	472.59	472.00	2.1	906	0.23%
2023/10/24	6	445.25	6	452.67	446.00	0	974	0.00%
2023/10/23	3.3	448.69	54	463.94	447.00	-50.8	1,022	-4.96%
2023/10/20	7	458.50	17	442.79	455.50	-10	1,045	-0.96%
2023/10/19	1.2	445.79	12	440.71	447.50	-10.8	1,049	-1.03%
2023/10/18	6.4	453.64	2	452.50	454.50	4.4	1,079	0.41%
2023/10/17	4.2	464.41	2	469.00	462.00	2.2	1,102	0.19%
2023/10/16	2.1	474.81	1	475.00	474.50	1.1	1,117	0.10%
2023/10/13	0	488.00	1	483.00	486.50	-1	1,142	-0.08%
2023/10/12	1	483.00	0	0.00	491.00	1	1,167	0.09%
2023/10/11	0.1	491.46	0.1	492.00	488.00	0	1,202	0.00%
2023/10/05	2	510.06	1	510.00	510.00	1	1,275	0.08%
2023/10/04	1.1	508.05	3	507.67	508.00	-2	1,299	-0.15%
2023/10/03	1	523.95	2	521.54	524.00	-1	1,309	-0.08%
2023/10/02	2.1	529.05	0.1	520.03	525.00	2	1,323	0.15%
2023/09/28	1.3	506.85	1	501.00	507.00	0.3	1,341	0.02%
2023/09/27	3.1	501.13	3	502.67	501.00	0.1	1,358	0.01%
2023/09/26	0	0.00	4.2	506.88	507.00	-4.2	1,395	-0.30%
2023/09/25	5	513.60	5	513.60	510.00	0	1,410	0.00%
2023/09/22	1.2	487.42	0	0.00	491.00	1.2	1,424	0.08%
2023/09/21	6.2	479.31	2.2	478.91	476.00	4	1,435	0.28%
2023/09/20	2	486.00	2	489.00	486.00	0	1,463	0.00%
2023/09/19	0	489.00	1	485.50	485.00	-1	1,476	-0.07%
2023/09/18	1	495.00	0.1	487.50	486.00	0.9	1,491	0.06%
2023/09/14	3.2	505.27	1	505.00	510.00	2.2	1,511	0.14%
2023/09/12	3.1	479.16	2	487.00	480.00	1.1	1,530	0.07%
2023/09/11	29.3	488.06	4	499.13	485.50	25.3	1,543	1.64%
2023/09/08	4	518.75	3	517.67	520.00	1	1,562	0.06%
2023/09/07	0	519.00	1.6	517.63	516.00	-1.6	1,603	-0.10%
2023/09/06	4.1	517.96	11	516.73	515.00	-6.9	1,619	-0.43%
2023/09/05	6	527.83	5	527.40	526.00	1	1,640	0.06%
2023/09/04	5	530.00	5	536.80	530.00	0	1,711	0.00%
2023/09/01	1	540.00	0.2	534.00	534.00	0.9	1,765	0.05%
2023/08/31	2.1	546.63	48	539.85	532.00	-46	1,788	-2.57%
2023/08/30	44	558.70	4	555.75	555.00	40	1,804	2.22%
2023/08/29	12	538.83	9.3	529.50	544.00	2.7	1,816	0.15%
2023/08/28	5	534.40	5.7	535.48	527.00	-0.7	1,836	-0.04%
2023/08/25	11	551.00	5.3	541.07	530.00	5.7	1,833	0.31%
2023/08/24	3	545.00	4.2	534.50	543.00	-1.2	1,830	-0.07%
2023/08/23	9	521.67	5	520.80	526.00	4	1,842	0.22%
2023/08/22	4	548.25	5	561.60	540.00	-1	1,871	-0.05%
2023/08/21	7	554.14	27	561.52	555.00	-20	1,885	-1.06%
2023/08/18	25	572.36	16.3	569.33	572.00	8.7	1,873	0.46%
2023/08/17	26	537.08	4	524.01	555.00	22	1,840	1.20%
2023/08/16	3	501.67	70	498.92	507.00	-67	1,826	-3.67%
2023/08/15	4	516.75	2.3	511.88	504.00	1.7	1,839	0.09%
2023/08/14	5	495.70	1	491.00	510.00	4	1,841	0.22%
2023/08/11	1	511.00	1	509.00	500.00	0	1,832	0.00%
2023/08/10	14	511.57	44	505.48	500.00	-30	1,822	-1.65%
2023/08/09	0	0.00	7	542.29	535.00	-7	1,794	-0.39%
2023/08/08	6	594.67	16	595.00	593.00	-10	1,766	-0.57%
2023/08/07	25	594.24	24	581.46	594.00	1	1,767	0.06%
2023/08/04	22	577.68	5	569.81	571.00	17	1,749	0.97%
2023/08/02	30	557.70	24	562.46	552.00	6	1,717	0.35%
2023/08/01	13.8	613.35	22	637.64	613.00	-8.2	1,688	-0.49%
2023/07/31	30.5	685.72	42.1	683.66	662.00	-11.6	1,644	-0.71%
2023/07/28	22.1	634.48	9	628.33	654.00	13.1	1,567	0.84%
2023/07/27	76	617.66	174	623.57	595.00	-98	1,520	-6.45%	大賣/
2023/07/26	147	645.44	17.3	622.48	649.00	129.7	1,445	8.97%	大買/鉅額交易
2023/07/25	66.1	593.10	32.1	605.68	590.00	34.1	1,388	2.45%
2023/07/24	62	598.40	19	601.11	593.00	43	1,359	3.16%
2023/07/21	36	585.83	107	586.55	601.00	-71	1,353	-5.24%	大賣/
2023/07/20	110	602.09	70	595.54	606.00	40	1,336	2.99%	大買/
2023/07/19	13	593.00	16	585.88	584.00	-3	1,327	-0.23%
2023/07/18	5	581.40	37	587.62	591.00	-32	1,326	-2.41%
2023/07/17	17	610.47	87	607.23	600.00	-70	1,298	-5.39%
2023/07/14	23.1	594.53	16.1	586.25	596.00	7	1,271	0.55%
2023/07/13	43	578.72	47	570.72	570.00	-4	1,233	-0.32%
2023/07/12	40.1	583.79	68	591.90	566.00	-27.9	1,203	-2.32%
2023/07/11	51.1	606.59	24	593.54	609.00	27.1	1,156	2.34%
2023/07/10	6	573.83	2	569.00	575.00	4	1,131	0.35%
2023/07/07	17	568.06	18	568.49	557.00	-1	1,119	-0.09%
2023/07/06	34	587.65	40	588.98	574.00	-6	1,104	-0.54%
2023/07/05	91	582.68	18	579.89	578.00	73	1,076	6.78%
2023/07/04	143	595.07	37	593.00	599.00	106	1,058	10.01%	大買/鉅額交易
2023/07/03	12	558.83	13	556.08	562.00	-1	1,021	-0.10%
2023/06/30	8	538.00	16	537.26	543.00	-8	1,006	-0.80%
2023/06/29	15	502.20	8	507.50	507.00	7	983	0.71%
2023/06/28	14	496.32	16	498.72	493.50	-2	974	-0.21%
2023/06/27	1	526.02	9	540.67	526.00	-8	947	-0.84%
2023/06/26	37	538.78	11	538.18	542.00	26	938	2.77%
2023/06/21	15	561.93	4	569.50	563.00	11	924	1.19%
2023/06/20	28	546.79	18	547.61	545.00	10	911	1.10%
2023/06/19	22	552.45	10	554.00	553.00	12	911	1.32%
2023/06/16	1	538.00	2	541.02	543.00	-1	914	-0.11%
2023/06/15	2	535.04	23	540.39	537.00	-21	925	-2.26%
2023/06/14	12	542.75	20	546.75	537.00	-8	918	-0.87%
2023/06/13	30	547.53	32	544.00	531.00	-2	889	-0.22%
2023/06/12	65	527.91	7	530.14	530.00	58	847	6.85%
2023/06/09	18	533.89	43	536.88	530.00	-25	826	-3.03%
2023/06/08	55	533.80	72	544.26	522.00	-17	798	-2.13%
2023/06/07	66	557.79	102	565.25	577.00	-36	727	-4.95%	大賣/
2023/06/06	10	527.60	46	531.50	525.00	-36	673	-5.35%
2023/06/05	22	548.95	65	540.45	520.00	-43	643	-6.68%
2023/06/02	26	532.27	33	529.64	528.00	-7	604	-1.16%
2023/06/01	77	505.97	19.1	503.53	514.00	57.9	579	10.00%
2023/05/31	5	480.50	29	473.12	477.50	-24	548	-4.37%
2023/05/30	24	473.13	16	473.75	468.00	8	538	1.49%
2023/05/29	161	480.16	52	484.47	476.00	109	519	20.97%	大買/鉅額交易
2023/05/26	152	455.76	36	450.43	471.50	116	477	24.28%	大買/鉅額交易
2023/05/25	30	424.60	6	408.33	429.00	24	428	5.60%
2023/05/24	4	397.63	8	396.31	392.50	-4	392	-1.02%
2023/05/23	42	384.19	6	384.83	386.50	36	377	9.53%
2023/05/22	12	386.83	1	385.50	388.50	11	371	2.96%
2023/05/19	13	390.54	2	390.00	374.00	11	360	3.05%
2023/05/18	3	383.67	4	380.75	373.50	-1	334	-0.30%
2023/05/17	2	374.25	1	370.50	372.00	1	318	0.31%
2023/05/15	0	0.00	10	365.95	366.00	-10	310	-3.22%
2023/05/12	1	374.00	4	371.75	374.00	-3	309	-0.97%
2023/05/11	11	369.64	36	378.79	374.00	-25	302	-8.27%
2023/05/10	6	347.75	1	351.00	351.00	5	285	1.75%
2023/05/09	0	0.00	1	343.00	343.00	-1	277	-0.36%
2023/05/08	0	0.00	17	336.06	338.00	-17	273	-6.22%
2023/05/05	9	346.50	0	0.00	346.50	9	266	3.37%
2023/05/04	3	337.50	1	339.00	337.50	2	266	0.75%
2023/05/03	4	340.50	0	0.00	339.00	4	270	1.48%
2023/05/02	0	0.00	0	332.00	346.50	0	268	0.00%
2023/04/28	1	331.50	1	334.00	334.00	0	264	0.00%
2023/04/27	6	329.00	16	331.44	328.50	-10	262	-3.81%
2023/04/26	53	334.14	15	333.27	337.50	38	258	14.72%
2023/04/25	10	348.75	16	347.78	343.00	-6	248	-2.41%
2023/04/24	23	333.28	14	348.54	337.00	9	230	3.91%
2023/04/21	67	334.02	1	336.49	336.50	66	212	31.00%
2023/04/20	5	313.10	0	0.00	311.00	5	194	2.57%
2023/04/19	3	316.51	0	0.00	317.00	3	196	1.53%
2023/04/18	8	322.06	2	320.50	322.00	6	196	3.06%
2023/04/17	20	320.35	0	0.00	319.00	20	194	10.28%
2023/04/11	0	0.00	1	316.00	316.00	-1	189	-0.53%
2023/04/06	14	309.50	1	312.00	311.00	13	185	7.00%
2023/03/30	1	304.00	1	307.00	305.00	0	180	0.00%
2023/03/29	2	303.99	2	296.75	301.50	0	178	0.00%
2023/03/28	0	0.00	3	307.50	301.00	-3	175	-1.71%
2023/03/27	1	307.00	0	0.00	307.50	1	172	0.58%
2023/03/24	3	317.67	2	322.25	315.50	1	166	0.60%
2023/03/23	1	319.01	1	323.00	319.00	0	161	0.00%
2023/03/22	2	328.75	1	329.00	329.00	1	156	0.64%
2023/03/21	1	320.00	39	324.87	323.00	-38	147	-25.69%
2023/03/20	37	324.42	8	323.25	324.50	29	129	22.47%
2023/03/17	6	290.00	6	289.00	295.00	0	108	0.00%
2023/03/16	0	0.00	1	275.00	274.00	-1	95	-1.04%
2023/03/13	2	265.50	1	261.00	270.00	1	101	0.98%
2023/03/10	2	270.00	0	0.00	266.00	2	100	1.98%
2023/03/08	0	0.00	1	278.50	281.00	-1	101	-0.99%
2023/03/07	0	0.00	4	277.38	277.00	-4	101	-3.96%
2023/03/06	5	279.50	0	0.00	277.50	5	101	4.95%
2023/03/01	0	255.00	0	0.00	253.00	0	101	0.00%
2023/02/22	2	260.75	1	259.50	259.50	1	105	0.95%
2023/02/17	0	248.00	0	0.00	243.50	0	136	0.02%
2023/02/10	0	0.00	2	246.75	246.50	-2	155	-1.29%
2023/02/09	0	255.50	0	0.00	254.00	0	157	0.00%
2023/02/06	0	246.00	0	0.00	244.00	0	159	0.00%
2023/02/02	1	253.00	1	256.00	249.00	0	161	0.00%
2023/01/30	0	233.00	0	0.00	237.00	0	156	0.00%
2023/01/13	1.1	230.09	0	0.00	230.00	1.1	159	0.69%
2023/01/12	0	0.00	2	233.00	232.50	-2	161	-1.24%
2023/01/11	0	0.00	3	234.67	233.00	-3	163	-1.84%
2023/01/10	1	234.00	9	235.06	234.50	-8	165	-4.83%
2023/01/09	0	0.00	1	241.50	239.00	-1	166	-0.60%
2022/12/30	0	0.00	1	224.00	227.00	-1	170	-0.59%
2022/12/23	3	225.50	0	0.00	225.00	3	175	1.71%
2022/12/21	1	223.50	0	0.00	223.00	1	179	0.56%
2022/12/20	3	219.00	0	0.00	220.00	3	180	1.66%
2022/12/13	0	0.00	1	233.00	232.00	-1	189	-0.53%
2022/12/08	1	236.00	0	0.00	239.00	1	192	0.52%
2022/12/07	1	235.00	0	0.00	234.00	1	193	0.52%
2022/12/06	0	0.00	1	245.00	240.00	-1	195	-0.51%
2022/12/05	1	249.00	0	0.00	247.50	1	194	0.51%
2022/12/01	0	0.00	1	242.00	241.50	-1	189	-0.53%
2022/11/30	1	240.50	0	0.00	238.00	1	187	0.53%
2022/11/25	0	0.00	3	234.00	234.00	-3	204	-1.47%
2022/11/24	0	231.13	1	227.50	234.00	-1	215	-0.46%
2022/11/17	0	0.00	8	236.56	237.50	-8	209	-3.81%
2022/11/16	1	245.50	1	242.00	235.50	0	204	0.00%
2022/11/15	8	229.50	1	229.50	229.50	7	186	3.76%
2022/11/14	1	208.50	0	0.00	209.00	1	180	0.56%
2022/11/11	1	206.50	0	0.00	206.50	1	177	0.56%
2022/11/10	0	0.00	1	199.50	199.50	-1	172	-0.58%
2022/11/08	0	0.00	1	191.50	192.00	-1	166	-0.60%
2022/10/28	2	175.50	0	0.00	175.50	2	151	1.32%
2022/10/26	0	0.00	4	173.00	174.50	-4	149	-2.67%
2022/10/25	6	172.00	0	0.00	174.50	6	148	4.03%
2022/10/13	1	188.00	0	0.00	188.00	1	146	0.68%
2022/10/11	2	199.00	0	0.00	199.00	2	147	1.35%
2022/10/06	4	219.00	0	0.00	220.50	4	150	2.66%
2022/09/26	0	238.00	101	223.39	216.00	-101	151	-66.72%	大賣/
2022/09/23	1	248.50	1	244.50	240.00	0	146	0.00%
2022/09/22	0	0.00	3	254.00	255.00	-3	144	-2.08%
2022/09/20	0	0.00	4	260.00	260.00	-4	143	-2.79%
2022/09/19	0	0.00	10	262.90	258.00	-10	145	-6.89%
2022/09/16	1	272.00	0	0.00	269.00	1	144	0.69%
2022/09/14	0	0.00	0	283.00	282.00	0	146	0.00%
2022/09/08	0	0.00	1	272.00	273.50	-1	143	-0.70%
2022/09/07	1	262.50	0	0.00	265.00	1	144	0.69%
2022/09/05	0	0.00	1	288.00	276.00	-1	141	-0.71%
2022/08/31	7	278.57	25.1	284.56	285.50	-18.1	120	-15.02%
2022/08/30	19	266.50	2	258.00	266.50	17	105	16.13%
2022/08/29	0	247.50	0	0.00	242.50	0	99	0.00%
2022/08/24	4	242.88	0	0.00	242.50	4	99	4.01%
2022/08/15	1	242.00	0	0.00	243.50	1	89	1.11%
2022/08/09	2	230.50	0	0.00	232.00	2	86	2.30%
2022/08/03	4	226.25	0	0.00	227.50	4	87	4.58%
2022/07/28	2	226.00	0	0.00	226.00	2	86	2.30%
2022/07/27	30	239.87	0	0.00	244.50	30	83	35.75%
2022/07/26	49	238.17	0	0.00	241.50	49	80	60.58%
2022/07/06	2	208.50	0	0.00	209.00	2	63	3.15%
2022/07/04	1	207.03	5	216.30	214.50	-4	63	-6.31%
2022/07/01	6	219.75	0	0.00	217.00	6	60	9.86%
2022/06/30	0	230.00	0	0.00	231.00	0	58	0.03%
2022/06/28	0	237.50	34	236.04	235.00	-34	58	-57.97%
2022/06/23	0	239.00	0	0.00	237.00	0	55	0.02%
2022/06/22	12	245.71	0	0.00	244.00	12	54	22.19%
2022/06/17	9	275.94	0	0.00	272.50	9	58	15.29%
2022/06/14	2	287.25	0	0.00	290.50	2	63	3.16%
2022/06/13	0	296.00	0	0.00	295.00	0	65	0.03%
2022/06/10	3	300.00	0	0.00	300.00	3	67	4.45%
2022/05/31	2	301.00	0	0.00	307.00	2	78	2.56%
2022/05/19	0	292.00	0	0.00	289.50	0	79	0.00%
2022/05/18	0	0.00	0	294.00	293.50	0	79	-0.01%
2022/05/10	12	287.58	0	0.00	287.50	12	83	14.41%
2022/05/09	4	290.75	0	0.00	292.00	4	82	4.87%
2022/04/28	10	288.00	0	0.00	287.50	10	92	10.82%
2022/04/27	7	282.51	0	0.00	287.00	7	92	7.56%
2022/04/25	9	287.50	0	0.00	286.00	9	93	9.63%
2022/04/18	0	0.00	0	306.50	306.00	0	96	-0.01%
2022/03/28	4	324.63	0	0.00	328.00	4	143	2.78%
2022/03/24	0	0.00	1	344.50	338.00	-1	144	-0.69%
2022/03/23	10	327.65	15	328.63	326.50	-5	136	-3.66%
2022/03/22	0	0.00	7	324.79	324.00	-7	136	-5.11%
2022/03/18	0	0.00	1	309.00	318.00	-1	136	-0.73%
2022/03/17	0	0.00	0	300.00	306.50	0	134	-0.03%
2022/03/16	12	286.00	1	289.00	291.00	11	134	8.16%
2022/03/15	5	290.01	0	0.00	289.50	5	132	3.79%
2022/03/11	6	293.17	0	0.00	297.00	6	132	4.51%
2022/03/08	16	295.88	0	0.00	293.00	16	131	12.12%
2022/03/07	28	304.45	0	0.00	304.00	28	130	21.42%
2022/02/25	0	322.50	0	0.00	319.00	0	136	0.01%
2022/02/23	0	333.00	1	332.00	332.50	-1	140	-0.71%
2022/02/21	0	0.00	0	332.00	332.00	0	149	0.00%
2022/02/10	1	343.50	1	348.00	343.00	0	189	0.00%
2022/02/07	0	0.00	0	331.00	335.00	0	220	0.00%
2022/01/18	1	357.00	0	0.00	349.00	1	238	0.42%
2022/01/05	0	0.00	1	370.50	367.00	-1	241	-0.41%
2022/01/03	0	0.00	5	380.60	371.00	-5	236	-2.11%
2021/12/30	5	385.40	0	0.00	378.00	5	235	2.13%
2021/12/27	30	358.58	0	0.00	354.50	30	222	13.51%
2021/12/21	3	351.50	0	0.00	350.50	3	227	1.32%
2021/12/20	0	0.00	0	351.00	351.00	0	227	-0.01%
2021/12/14	1	353.00	1	353.50	353.50	0	243	0.00%
2021/12/02	9	372.33	0	0.00	371.50	9	251	3.57%
2021/12/01	0	0.00	27	372.83	372.50	-27	252	-10.71%
2021/11/30	0	0.00	7	368.00	370.50	-7	251	-2.78%
2021/11/26	6	365.50	0	0.00	366.00	6	252	2.38%
2021/11/25	0	0.00	1	372.50	372.50	-1	250	-0.40%
2021/11/24	2	370.00	0	0.00	371.50	2	249	0.80%
2021/11/23	0	0.00	10	375.85	373.00	-10	247	-4.04%
2021/11/19	0	0.00	2	376.00	377.00	-2	245	-0.81%
2021/11/18	0	0.00	23	379.80	374.50	-23	245	-9.37%
2021/11/17	0	0.00	74	379.43	380.50	-74	244	-30.22%
2021/11/16	0	0.00	45	384.38	378.00	-45	245	-18.37%
2021/11/15	0	0.00	78	395.33	394.50	-78	245	-31.82%
2021/11/12	1	395.00	1	396.00	397.00	0	244	0.00%
2021/11/11	0	0.00	1	401.00	400.00	-1	243	-0.41%
2021/11/10	47	397.32	20	395.30	391.00	27	244	11.06%
2021/11/09	27	392.52	1	391.00	391.00	26	237	10.93%
2021/11/08	1	393.00	0	0.00	394.00	1	232	0.43%
2021/11/05	16	392.56	2	394.25	393.50	14	232	6.03%
2021/11/04	27	397.00	12	391.50	389.50	15	228	6.58%
2021/11/03	2	363.50	14	363.61	367.00	-12	216	-5.55%
2021/11/02	2	363.00	0	0.00	364.00	2	219	0.91%
2021/10/29	3	361.67	1	360.00	363.00	2	235	0.86%
2021/10/28	5	354.70	1	359.50	362.50	4	255	1.57%
2021/10/27	10	349.50	0	0.00	350.00	10	257	3.89%
2021/10/26	9	347.50	1	348.00	345.50	8	257	3.11%
2021/10/21	1	324.50	0	0.00	324.50	1	263	0.38%
2021/10/20	1	331.50	0	0.00	325.50	1	268	0.37%
2021/10/18	0	0.00	15	326.40	326.50	-15	272	-5.51%
2021/10/15	1	345.00	15	347.13	338.50	-14	280	-4.98%
2021/10/14	19	342.63	0	0.00	344.00	19	285	6.66%
2021/10/08	1	330.00	0	0.00	331.00	1	334	0.30%
2021/10/07	1	325.00	1	332.00	329.50	0	350	0.00%
2021/10/05	0	0.00	80	322.31	324.50	-80	375	-21.29%
2021/09/29	0	0.00	1	349.50	345.00	-1	383	-0.26%
2021/09/27	1	366.00	0	0.00	373.00	1	389	0.26%
2021/09/17	0	0.00	1	363.00	364.00	-1	422	-0.24%
2021/09/16	1	361.50	1	360.00	360.50	0	435	0.00%
2021/09/15	0	0.00	12	369.88	371.00	-12	434	-2.76%
2021/09/07	0.1	382.00	1	380.50	384.00	-1	474	-0.20%
2021/09/03	0	0.00	1	405.00	405.00	-1	521	-0.19%
2021/09/02	2	405.00	4	406.13	404.00	-2	527	-0.38%
2021/09/01	3	406.33	11	399.95	406.00	-8	531	-1.51%
2021/08/31	1	400.50	1	398.50	400.50	0	538	0.00%
2021/08/30	2	397.00	1	400.00	401.00	1	556	0.18%
2021/08/26	5	398.90	2	400.50	400.50	3	611	0.49%
2021/08/25	8	400.13	5	399.30	401.50	3	619	0.48%
2021/08/24	3	393.00	3	399.00	397.00	0	622	0.00%
2021/08/19	0	0.00	14	364.21	373.00	-14	623	-2.24%
2021/08/16	0	0.00	18	380.72	388.50	-18	623	-2.89%
2021/08/12	0	0.00	30	401.88	405.00	-30	618	-4.85%
2021/08/11	0	0.00	5	410.60	403.00	-5	620	-0.81%
2021/08/09	1	420.50	2	421.00	420.50	-1	614	-0.16%
2021/08/06	1	428.00	31	429.58	431.50	-30	614	-4.88%
2021/08/05	26	434.67	1	430.00	437.00	25	611	4.09%
2021/08/04	7	440.79	3	438.83	435.50	4	607	0.66%
2021/08/03	105	437.42	7	436.57	432.50	98	598	16.37%	大買/
2021/08/02	13	418.12	1	418.50	422.50	12	580	2.07%
2021/07/30	20.1	412.15	1	413.00	406.00	19.1	580	3.28%
2021/07/29	1	413.00	2	414.50	415.50	-1	582	-0.17%
2021/07/28	0	0.00	5	396.70	407.00	-5	580	-0.86%
2021/07/27	1	412.00	1	420.00	412.00	0	579	0.00%
2021/07/26	5	421.00	7	419.50	424.50	-2	575	-0.35%
2021/07/23	4	412.00	0	0.00	407.00	4	570	0.70%
2021/07/22	3	401.67	0	0.00	400.00	3	566	0.53%
2021/07/21	0	0.00	2	395.75	401.00	-2	566	-0.35%
2021/07/20	1	394.00	2	390.00	386.50	-1	559	-0.18%
2021/07/19	8	398.75	17	401.21	394.50	-9	551	-1.63%
2021/07/16	12	423.75	13	426.77	420.00	-1	541	-0.18%
2021/07/15	18	446.36	41	444.50	444.00	-23	528	-4.35%
2021/07/14	19	442.82	47	442.07	448.50	-28	512	-5.46%
2021/07/13	92	441.09	15	441.00	434.00	77	499	15.40%
2021/07/12	70	430.26	1	431.50	429.00	69	490	14.05%
2021/07/07	0	0.00	11	411.18	406.00	-11	479	-2.30%
2021/07/06	0	0.00	15	412.90	416.00	-15	477	-3.14%
2021/07/05	0	0.00	6	420.50	415.00	-6	479	-1.25%
2021/07/02	0	0.00	1	419.50	418.50	-1	479	-0.21%
2021/07/01	1	422.00	5	428.00	417.00	-4	491	-0.81%
2021/06/30	13	429.50	4	424.00	427.50	9	512	1.76%
2021/06/29	14	421.79	6	419.33	420.00	8	505	1.58%
2021/06/28	1	413.50	1	430.00	409.00	0	495	0.00%
2021/06/25	6	408.92	7	412.36	408.50	-1	484	-0.21%
2021/06/24	0	0.00	3	392.00	392.00	-3	464	-0.65%
2021/06/23	0	0.00	31	393.00	392.00	-31	460	-6.73%
2021/06/22	1	397.00	1	386.00	395.00	0	455	0.00%
2021/06/21	4	392.00	4	395.00	393.00	0	447	0.00%
2021/06/18	3	407.50	1	410.50	408.00	2	439	0.45%
2021/06/17	1	409.50	0	0.00	409.00	1	435	0.23%
2021/06/16	5	401.20	10	404.00	405.00	-5	429	-1.16%
2021/06/15	23	394.07	4	398.25	404.50	19	422	4.49%
2021/06/11	14	389.61	28	385.18	381.50	-14	400	-3.50%
2021/06/10	13	376.73	22	377.36	370.50	-9	374	-2.40%
2021/06/09	0	0.00	20	371.18	373.50	-20	368	-5.43%
2021/06/08	0	0.00	8	382.44	374.00	-8	365	-2.19%
2021/06/07	3	377.50	2	372.75	380.00	1	361	0.28%
2021/06/04	16	364.03	27	370.91	372.50	-11	354	-3.11%
2021/06/03	9	350.94	0	0.00	352.00	9	318	2.82%
2021/06/02	30	332.63	58	329.89	320.00	-28	304	-9.18%
2021/06/01	30	340.20	5	344.70	341.00	25	304	8.22%
2021/05/31	3	342.50	0	0.00	342.00	3	302	0.99%
2021/05/13	0	0.00	1	288.50	294.50	-1	301	-0.33%
2021/05/12	0	0.00	1	294.00	290.50	-1	303	-0.33%
2021/05/11	0	0.00	0	325.00	300.50	0	306	0.00%
2021/05/10	1	340.00	14	328.04	324.00	-13	307	-4.23%
2021/05/07	14	327.11	0	0.00	331.50	14	311	4.49%
2021/05/03	0	0.00	14	336.43	339.00	-14	329	-4.25%
2021/04/19	0	0.00	0.2	354.00	354.50	-0.2	410	-0.06%
2021/04/16	10	356.00	3	354.50	354.50	7	416	1.68%
2021/04/14	0	0.00	1.4	356.96	357.00	-1.4	418	-0.35%
2021/04/13	0	0.00	1	370.00	365.50	-1	421	-0.24%
2021/04/12	0	0.00	6.3	370.32	363.00	-6.3	428	-1.48%
2021/04/09	1	374.00	17	373.32	373.00	-16	439	-3.64%
2021/04/08	1	377.50	35	378.21	380.50	-34	444	-7.65%
2021/04/07	7	379.21	2	388.50	382.50	5	442	1.13%
2021/04/06	34	375.62	10	360.00	381.50	24	427	5.62%
2021/04/01	10	347.00	40	348.14	347.00	-30	401	-7.47%
2021/03/23	0	0.00	1	347.50	344.00	-1	437	-0.23%
2021/03/19	1	342.50	0	0.00	342.00	1	464	0.22%
2021/03/18	0	358.00	0	0.00	349.50	0	470	0.00%
2021/03/11	0	0.00	130	349.68	353.00	-130	594	-21.86%	大賣/鉅額交易
2021/03/10	6	351.17	2	353.25	352.00	4	606	0.66%
2021/03/09	0	0.00	62	331.65	332.50	-62	604	-10.25%
2021/03/05	1	339.50	1	342.50	340.00	0	626	0.00%
2021/03/04	0	0.00	22	360.00	352.00	-22	623	-3.53%
2021/03/03	0	364.00	0	0.00	362.00	0	623	0.00%
2021/02/26	0	357.00	162	356.98	356.00	-162	626	-25.87%	大賣/鉅額交易
2021/02/25	0	374.00	0	0.00	368.00	0	620	0.00%
2021/02/22	0	0.00	2	390.50	387.50	-2	619	-0.32%
2021/02/19	2	385.25	0	0.00	387.00	2	618	0.32%
2021/02/17	0	0.00	0.1	384.03	382.00	-0.1	624	-0.02%
2021/02/05	0.1	373.83	43	373.00	371.50	-42.9	624	-6.86%
2021/02/03	5	381.20	1	383.50	378.00	4	633	0.63%
2021/02/02	6	376.58	0	0.00	378.50	6	638	0.94%
2021/01/29	3	358.50	2	360.75	355.00	1	644	0.16%
2021/01/28	5	365.50	0	0.00	366.00	5	642	0.78%
2021/01/26	14	389.54	1	391.50	380.00	13	643	2.02%
2021/01/25	7	393.29	71	396.85	392.00	-64	643	-9.95%
2021/01/22	5	411.00	5	412.90	409.00	0	633	0.00%
2021/01/21	4	417.38	9	417.89	417.00	-5	633	-0.79%
2021/01/20	18	414.53	3	410.67	408.00	15	626	2.39%
2021/01/19	8	418.06	4	417.88	416.00	4	624	0.64%
2021/01/18	4	416.75	2	415.00	417.50	2	620	0.32%
2021/01/15	22	437.34	27.4	438.34	413.50	-5.4	615	-0.88%
2021/01/14	8	421.88	15	422.23	424.00	-7	581	-1.20%
2021/01/13	54	429.40	11	430.64	430.00	43	576	7.46%
2021/01/12	42	431.99	16	429.04	430.00	26	566	4.59%
2021/01/11	6	422.42	16	417.06	422.00	-10	551	-1.81%
2021/01/08	2	421.00	6	417.83	410.50	-4	566	-0.71%
2021/01/07	8	416.56	5	415.20	416.00	3	577	0.52%
2021/01/06	7	418.64	12	411.92	406.50	-5	574	-0.87%
2021/01/05	7	421.86	18	420.33	419.50	-11	573	-1.92%
2021/01/04	41	410.49	17	408.00	421.00	24	571	4.20%
2020/12/31	69	398.20	0	0.00	397.50	69	567	12.16%
2020/12/30	4	390.75	2	393.00	393.00	2	564	0.35%
2020/12/29	2	389.25	1	387.50	388.00	1	572	0.17%
2020/12/28	7	385.50	0	0.00	389.00	7	575	1.22%
2020/12/25	0	0.00	1	395.50	392.00	-1	580	-0.17%
2020/12/24	5	394.20	3	392.00	392.00	2	592	0.34%
2020/12/23	7	386.00	2	384.50	384.50	5	591	0.85%
2020/12/22	3	393.50	7	386.07	380.50	-4	603	-0.66%
2020/12/21	0	0.00	1	388.50	388.50	-1	605	-0.17%
2020/12/18	9	393.39	43	395.38	393.00	-34	605	-5.62%
2020/12/17	11	405.09	35	408.31	401.50	-24	609	-3.94%
2020/12/16	45	409.02	1	408.50	417.00	44	614	7.16%
2020/12/15	22	400.82	11	395.36	390.00	11	630	1.75%
2020/12/14	0	0.00	30	416.93	412.50	-30	654	-4.58%
2020/12/11	18	441.78	26	437.00	423.50	-8	683	-1.17%
2020/12/10	6	430.93	25	432.46	433.50	-19	689	-2.75%
2020/12/09	1	460.00	87	451.30	441.00	-86	721	-11.92%
2020/12/08	66	432.27	18	421.56	449.50	48	714	6.71%
2020/12/07	32	399.98	36	397.53	409.00	-4	684	-0.58%
2020/12/04	27	391.26	32.1	388.45	387.50	-5.1	662	-0.77%
2020/12/03	7	384.64	12	386.04	380.00	-5	658	-0.76%
2020/12/02	129.1	385.70	11	378.91	380.50	118.1	660	17.89%	大買/鉅額交易
2020/12/01	4	373.75	4	373.50	373.50	0	649	0.00%
2020/11/30	0	0.00	5	373.30	371.50	-5	660	-0.76%
2020/11/27	0	0.00	1	371.50	371.00	-1	668	-0.15%
2020/11/26	10	368.90	0	0.00	370.50	10	672	1.49%
2020/11/24	5	361.00	0	0.00	360.00	5	698	0.72%
2020/11/23	0	0.00	2	363.50	364.00	-2	749	-0.27%
2020/11/18	0	0.00	1	366.50	366.50	-1	798	-0.13%
2020/11/17	0	0.00	4	367.38	365.00	-4	821	-0.49%
2020/11/16	7	376.21	4	372.63	371.00	3	843	0.36%
2020/11/13	3	366.67	10	361.80	368.00	-7	849	-0.82%
2020/11/12	1	365.00	0	0.00	363.50	1	860	0.12%
2020/11/11	4	365.00	4	366.00	362.50	0	861	0.00%
2020/11/10	0	0.00	3	369.17	362.00	-3	865	-0.35%
2020/11/09	17	370.59	3	364.17	374.00	14	872	1.60%
2020/11/06	1	353.50	1	360.00	353.50	0	874	0.00%
2020/11/04	2	355.00	1	358.00	355.00	1	901	0.11%
2020/11/03	2	348.75	1	349.00	352.50	1	905	0.11%
2020/11/02	0	0.00	46	336.27	333.50	-46	948	-4.85%
2020/10/30	0	0.00	0.4	353.00	351.50	-0.4	967	-0.05%
2020/10/29	0	0.00	1	352.00	353.00	-1	980	-0.10%
2020/10/27	0	0.00	9	360.33	366.00	-9	995	-0.90%
2020/10/26	0	0.00	2	367.00	367.00	-2	1,010	-0.20%
2020/10/23	0	0.00	1	374.50	374.00	-1	1,025	-0.10%
2020/10/22	0	0.00	2	371.00	369.00	-2	1,089	-0.18%
2020/10/21	0	0.00	1	377.00	374.50	-1	1,131	-0.09%
2020/10/20	1	373.50	0	0.00	375.00	1	1,160	0.09%
2020/10/19	9	379.39	0	0.00	378.50	9	1,175	0.77%
2020/10/16	7	387.79	68	386.62	375.00	-61	1,214	-5.02%
2020/10/15	91	393.76	13	394.58	400.00	78	1,230	6.34%
2020/10/14	4	385.13	4	381.75	388.00	0	1,249	0.00%
2020/10/13	12	375.38	25	376.00	377.50	-13	1,310	-0.99%
2020/10/12	3	382.00	7	385.50	381.00	-4	1,369	-0.29%
2020/10/08	13	388.88	2	385.50	386.00	11	1,451	0.76%
2020/10/07	23	380.76	3	379.50	378.50	20	1,463	1.37%
2020/10/06	7	384.43	1	384.50	377.50	6	1,489	0.40%
2020/10/05	2	376.00	1	375.00	374.50	1	1,534	0.07%
2020/09/30	1	371.00	5	370.00	376.00	-4	1,592	-0.25%
2020/09/29	10	367.20	5	368.00	367.50	5	1,627	0.31%
2020/09/25	3	347.33	9	361.33	354.50	-6	1,710	-0.35%
2020/09/24	1	365.00	30	365.98	361.00	-29	1,766	-1.64%
2020/09/23	1	375.00	5	375.00	373.00	-4	1,810	-0.22%
2020/09/22	1	379.00	2	381.25	372.00	-1	1,857	-0.05%
2020/09/21	0	0.00	32	384.38	377.00	-32	1,890	-1.69%
2020/09/18	11	392.45	15	395.53	389.00	-4	1,911	-0.21%
2020/09/17	19	399.63	22	395.68	404.50	-3	1,945	-0.15%
2020/09/16	55	390.65	13	389.77	388.50	42	1,911	2.20%
2020/09/15	26	376.54	8	376.69	378.50	18	1,885	0.95%
2020/09/14	102	373.70	14	376.54	365.00	88	1,872	4.70%	大買/
2020/09/11	54	360.17	6	355.67	365.00	48	1,840	2.61%
2020/09/10	7	354.64	2	357.75	349.00	5	1,820	0.27%
2020/09/09	3	347.17	3	338.67	349.00	0	1,813	0.00%
2020/09/08	9	346.83	3	341.50	350.00	6	1,810	0.33%
2020/09/07	3	343.50	10	344.65	332.50	-7	1,802	-0.39%
2020/09/04	0	0.00	12	354.88	354.00	-12	1,809	-0.66%
2020/09/03	1	367.00	3	364.67	367.00	-2	1,851	-0.11%
2020/09/02	2	366.00	1	362.00	358.00	1	1,859	0.05%
2020/09/01	2	365.75	4	362.25	357.00	-2	1,861	-0.11%
2020/08/31	2	360.00	2	369.75	359.00	0	1,870	0.00%
2020/08/28	4	363.63	4	360.25	370.00	0	1,865	0.00%
2020/08/27	15	371.87	13	368.12	363.00	2	1,849	0.11%
2020/08/26	18	340.53	10	329.80	351.00	8	1,800	0.44%
2020/08/25	2	320.50	26	315.90	319.50	-24	1,775	-1.35%
2020/08/24	1	307.00	0	0.00	315.00	1	1,768	0.06%
2020/08/21	0	0.00	5	308.00	309.50	-5	1,768	-0.28%
2020/08/20	6	287.17	104	288.22	293.00	-98	1,750	-5.60%	大賣/
2020/08/19	6	317.08	22	325.09	318.00	-16	1,729	-0.93%
2020/08/18	10	329.25	55	329.70	329.00	-45	1,720	-2.62%
2020/08/17	0	0.00	4	348.75	345.50	-4	1,718	-0.23%
2020/08/14	4	342.88	22	337.95	348.00	-18	1,734	-1.04%
2020/08/13	0	0.00	57	342.61	338.00	-57	1,729	-3.30%
2020/08/12	1	355.00	2	346.75	342.00	-1	1,720	-0.06%
2020/08/11	2	363.25	1	363.50	358.50	1	1,719	0.06%
2020/08/10	0	0.00	22	384.36	372.00	-22	1,719	-1.28%
2020/08/07	2	388.00	55	388.37	388.00	-53	1,725	-3.07%
2020/08/06	27	404.93	85	395.85	392.00	-58	1,727	-3.36%
2020/08/05	14	389.43	5	387.30	384.50	9	1,707	0.53%
2020/08/04	1	380.00	14	382.96	382.00	-13	1,728	-0.75%
2020/08/03	3	378.17	3	379.50	375.00	0	1,718	0.00%
2020/07/31	2	382.00	14	382.57	382.00	-12	1,713	-0.70%
2020/07/30	3	378.33	8	380.94	378.00	-5	1,708	-0.29%
2020/07/29	12	372.33	25	367.76	375.00	-13	1,709	-0.76%
2020/07/28	39	393.32	43	390.79	370.00	-4	1,716	-0.23%
2020/07/27	85	377.62	23	376.83	379.00	62	1,691	3.67%
2020/07/24	18	359.58	3	359.67	355.00	15	1,660	0.90%
2020/07/23	4	374.75	20	374.40	369.50	-16	1,637	-0.98%
2020/07/22	21	381.69	45	377.77	369.00	-24	1,628	-1.47%
2020/07/21	58	362.28	33	360.32	377.00	25	1,588	1.57%
2020/07/20	21	355.40	32	353.80	343.00	-11	1,562	-0.70%
2020/07/17	34	381.74	29	379.78	356.00	5	1,536	0.33%
2020/07/16	23	392.78	14	393.18	394.50	9	1,484	0.61%
2020/07/15	36	395.67	34	393.26	374.00	2	1,439	0.14%
2020/07/14	21	370.26	35	370.59	370.00	-14	1,410	-0.99%
2020/07/13	7	375.71	6	379.75	368.00	1	1,410	0.07%
2020/07/10	6	365.92	26	370.50	366.00	-20	1,396	-1.43%
2020/07/09	28	376.32	58	374.22	375.00	-30	1,349	-2.22%
2020/07/08	39	341.96	20	337.53	349.00	19	1,298	1.46%
2020/07/07	26	325.58	45	323.29	320.50	-19	1,284	-1.48%
2020/07/06	36	312.89	44	310.61	310.50	-8	1,256	-0.64%
2020/07/03	46	306.53	34	307.96	295.50	12	1,227	0.98%
2020/07/02	121	295.97	35	297.84	302.50	86	1,181	7.28%	大買/
2020/07/01	74	278.18	5	270.90	275.00	69	1,140	6.05%
2020/06/30	13	261.38	34	261.82	255.50	-21	1,093	-1.92%
2020/06/29	2	249.00	79	249.83	249.00	-77	1,060	-7.26%
2020/06/24	107	255.12	3	246.50	256.00	104	1,045	9.95%	大買/鉅額交易
2020/06/23	0	0.00	1	238.50	233.00	-1	1,011	-0.10%
2020/06/22	1	239.50	1	238.00	235.50	0	1,037	0.00%
2020/06/19	1	236.00	10	234.65	232.50	-9	1,031	-0.87%
2020/06/18	8	228.81	0	0.00	232.00	8	1,022	0.78%
2020/06/16	3	227.17	2	227.00	227.00	1	1,029	0.10%
2020/06/15	0	0.00	2	221.50	220.50	-2	1,037	-0.19%
2020/06/12	2	222.00	2	216.75	224.50	0	1,043	0.00%
2020/06/11	0	0.00	4	231.00	226.00	-4	1,049	-0.38%
2020/06/10	64	242.17	65	237.92	235.50	-1	1,047	-0.10%
2020/06/09	4	236.13	1	230.50	234.00	3	1,009	0.30%
2020/06/08	6	230.83	5	231.90	232.00	1	1,008	0.10%
2020/06/05	4	225.88	0	0.00	229.00	4	1,007	0.40%
2020/06/04	2	223.75	14	223.00	223.00	-12	1,011	-1.19%
2020/06/03	1	221.00	0	0.00	222.50	1	1,018	0.10%
2020/06/02	25	221.04	0	0.00	220.00	25	1,031	2.42%
2020/05/28	0	0.00	1	221.50	221.00	-1	1,047	-0.10%
2020/05/27	1	228.00	0	0.00	226.50	1	1,050	0.10%
2020/05/26	0	0.00	1	229.50	228.00	-1	1,062	-0.09%
2020/05/25	0	0.00	17	225.09	226.00	-17	1,061	-1.60%
2020/05/22	5	230.50	6	228.67	227.00	-1	1,062	-0.09%
2020/05/21	26	236.19	5	235.00	235.00	21	1,055	1.99%
2020/05/20	1	227.50	0	0.00	227.00	1	1,039	0.10%
2020/05/19	2	227.75	1	228.50	228.00	1	1,050	0.10%
2020/05/18	2	225.50	2	233.00	225.00	0	1,054	0.00%
2020/05/14	1	242.50	1	233.50	233.50	0	1,041	0.00%
2020/05/13	0	0.00	2	240.50	239.00	-2	1,028	-0.19%
2020/05/12	2	240.25	4	239.38	235.00	-2	1,029	-0.19%
2020/05/11	20	237.33	19	238.74	245.00	1	1,014	0.10%
2020/05/08	4	227.00	8	227.75	226.00	-4	975	-0.41%
2020/05/07	2	225.00	1	227.00	227.50	1	981	0.10%
2020/05/06	2	227.50	2	224.25	222.50	0	1,000	0.00%
2020/05/05	1	234.00	3	226.17	226.50	-2	1,006	-0.20%
2020/05/04	4	229.50	6	231.08	230.00	-2	1,014	-0.20%
2020/04/30	9	228.94	8	229.38	231.50	1	1,021	0.10%
2020/04/29	4	220.25	0	0.00	218.00	4	1,003	0.40%
2020/04/28	0	0.00	1	220.00	216.00	-1	1,018	-0.10%
2020/04/27	1	217.50	0	0.00	216.50	1	1,029	0.10%
2020/04/24	1	214.50	1	215.00	213.00	0	1,037	0.00%
2020/04/23	1	213.00	2	215.75	213.00	-1	1,066	-0.09%
2020/04/22	3	210.00	1	203.50	215.50	2	1,068	0.19%
2020/04/21	0	0.00	8	212.88	209.00	-8	1,077	-0.74%
2020/04/20	1	220.50	4	217.75	219.00	-3	1,115	-0.27%
2020/04/17	156	229.24	31	222.74	216.50	125	1,119	11.16%	大買/鉅額交易
2020/04/16	3	210.50	4	208.88	211.50	-1	1,094	-0.09%
2020/04/15	1	205.50	0	0.00	205.00	1	1,092	0.09%
2020/04/13	1	199.00	4	197.50	193.50	-3	1,097	-0.27%
2020/04/10	1	201.00	2	201.50	201.00	-1	1,107	-0.09%
2020/04/09	16	215.06	6	215.33	211.00	10	1,108	0.90%
2020/04/08	5	205.00	1	209.00	208.00	4	1,087	0.37%
2020/04/07	2	204.25	2	203.25	203.00	0	1,099	0.00%
2020/04/06	1	197.00	1	193.50	197.50	0	1,087	0.00%
2020/04/01	2	194.50	0	0.00	194.50	2	1,093	0.18%
2020/03/31	1	198.50	1	201.00	191.00	0	1,091	0.00%
2020/03/30	45	178.07	47	186.53	196.50	-2	1,083	-0.18%
2020/03/27	6	203.58	7	202.07	195.00	-1	1,069	-0.09%
2020/03/26	8	200.06	11.1	201.28	201.50	-3.1	1,046	-0.30%
2020/03/25	7.1	196.50	0	0.00	196.50	7.1	1,024	0.70%
2020/03/23	8	160.13	8	153.69	163.00	0	1,026	0.00%
2020/03/20	4	156.00	1	156.00	156.00	3	1,021	0.29%
2020/03/19	1	148.00	5	149.60	142.00	-4	1,050	-0.38%
2020/03/18	2	172.75	2	169.50	157.50	0	1,120	0.00%
2020/03/17	1	175.00	3	167.00	167.00	-2	1,169	-0.17%
2020/03/16	6	182.33	4	183.63	175.50	2	1,232	0.16%
2020/03/13	4	183.00	8	179.63	187.00	-4	1,264	-0.32%
2020/03/12	2	198.75	4	203.38	195.50	-2	1,263	-0.16%
2020/03/11	6	228.25	29	225.00	216.50	-23	1,263	-1.82%
2020/03/10	13	215.58	6	209.92	223.00	7	1,268	0.55%
2020/03/09	0	0.00	4	219.63	212.00	-4	1,250	-0.32%
2020/03/06	13	233.62	29	232.31	233.50	-16	1,245	-1.28%
2020/03/05	3	246.50	10	246.05	246.00	-7	1,235	-0.57%
2020/03/04	9	243.78	59	242.74	242.50	-50	1,237	-4.04%
2020/03/03	22	253.23	11	251.18	252.50	11	1,241	0.89%
2020/03/02	6	244.17	27	243.15	242.00	-21	1,261	-1.66%
2020/02/27	3	261.17	12	258.75	250.00	-9	1,264	-0.71%
2020/02/26	19	275.53	15	272.40	271.00	4	1,253	0.32%
2020/02/25	4	272.38	5	273.20	275.00	-1	1,255	-0.08%
2020/02/24	0	0.00	29	276.16	276.00	-29	1,256	-2.31%
2020/02/21	6	283.50	10	282.75	281.00	-4	1,263	-0.32%
2020/02/20	45	285.20	10	282.50	286.00	35	1,298	2.70%
2020/02/19	5	277.60	0	0.00	277.00	5	1,335	0.37%
2020/02/18	1	281.50	36	279.43	276.00	-35	1,352	-2.59%
2020/02/17	15	288.30	26	286.08	285.00	-11	1,354	-0.81%
2020/02/14	10	292.90	7	290.50	289.50	3	1,355	0.22%
2020/02/13	20	288.00	38	291.97	287.00	-18	1,370	-1.31%
2020/02/12	44	293.40	10	290.25	294.00	34	1,367	2.49%
2020/02/11	6	288.92	6	288.25	287.00	0	1,372	0.00%
2020/02/10	1	286.00	5	283.90	283.00	-4	1,377	-0.29%
2020/02/07	50	293.42	4	290.75	285.00	46	1,399	3.29%
2020/02/06	30	286.87	15	285.90	290.00	15	1,404	1.07%
2020/02/05	14	288.04	7	283.50	279.00	7	1,415	0.49%
2020/02/04	9	289.00	6	282.00	282.00	3	1,426	0.21%
2020/02/03	31	274.52	10	271.70	278.00	21	1,443	1.45%
2020/01/31	25	275.98	13	273.96	281.00	12	1,459	0.82%
2020/01/30	1	264.50	19	268.24	264.50	-18	1,436	-1.25%
2020/01/20	4	296.50	15	297.00	293.50	-11	1,420	-0.77%
2020/01/17	9	312.72	39	312.76	301.00	-30	1,413	-2.12%
2020/01/16	24	304.71	13	303.35	308.00	11	1,381	0.80%
2020/01/15	18.4	302.84	20	300.43	302.00	-1.6	1,367	-0.11%
2020/01/14	72	301.63	79	300.72	301.00	-7	1,350	-0.52%
2020/01/13	52	282.97	39	282.46	285.00	13	1,303	1.00%
2020/01/10	38	276.12	54	276.64	273.00	-16	1,303	-1.23%
2020/01/09	40	265.89	31	263.85	270.00	9	1,271	0.71%
2020/01/08	41	255.99	19	255.87	255.00	22	1,252	1.76%
2020/01/07	15	249.30	43	249.65	246.00	-28	1,235	-2.27%
2020/01/06	31	247.32	102	249.47	245.50	-71	1,231	-5.77%	大賣/
2020/01/03	26	261.79	136	264.69	261.00	-110	1,209	-9.09%	大賣/鉅額交易
2020/01/02	11	282.86	57	281.04	278.00	-46	1,179	-3.90%
2019/12/31	65	278.07	41	279.15	278.50	24	1,168	2.05%
2019/12/30	3	288.33	30	290.12	287.50	-27	1,140	-2.37%
2019/12/27	44	283.73	2	285.25	287.00	42	1,128	3.72%
2019/12/26	17	277.56	3	277.83	276.00	14	1,112	1.26%
2019/12/25	21	272.43	7	275.14	277.00	14	1,108	1.26%
2019/12/24	30	264.27	15	269.43	270.00	15	1,103	1.36%
2019/12/23	28	265.46	8	271.13	265.50	20	1,097	1.82%
2019/12/20	14	269.86	3	269.50	269.00	11	1,093	1.01%
2019/12/19	1	279.00	8	279.38	279.50	-7	1,083	-0.65%
2019/12/18	8	286.00	0	0.00	284.50	8	1,081	0.74%
2019/12/17	2	284.25	21	280.12	287.00	-19	1,078	-1.76%
2019/12/16	84	283.44	80	279.03	288.00	4	1,066	0.37%
2019/12/13	155	279.79	222	289.94	273.50	-67	1,032	-6.49%	大買/大賣/
2019/12/12	396	276.57	186	264.11	279.00	210	950	22.09%	大買/大賣/鉅額交易
2019/12/11	218	251.88	109	246.41	254.00	109	891	12.23%	大買/大賣/鉅額交易
2019/12/10	101	231.31	41	229.22	231.00	60	818	7.33%	大買/
2019/12/09	133	223.26	20	223.20	220.50	113	776	14.56%	大買/鉅額交易
2019/12/06	21	220.00	90	222.20	216.50	-69	764	-9.02%
2019/12/05	12	213.96	20	215.25	219.50	-8	749	-1.07%
2019/12/04	2	207.00	2	208.00	207.00	0	744	0.00%
2019/12/03	4	213.13	71	212.46	210.00	-67	753	-8.89%
2019/12/02	29	208.52	42	209.83	210.00	-13	745	-1.74%
2019/11/29	17	211.88	48	214.13	210.50	-31	735	-4.21%
2019/11/28	14	223.00	50	220.71	218.50	-36	722	-4.98%
2019/11/27	208	219.39	53	216.08	220.50	155	706	21.93%	大買/鉅額交易
2019/11/26	14	209.32	31	209.02	209.00	-17	675	-2.52%
2019/11/25	11	204.41	5	203.00	202.00	6	658	0.91%
2019/11/22	17	202.00	29	205.41	202.00	-12	650	-1.85%
2019/11/21	29	205.59	11	205.05	205.50	18	643	2.80%
2019/11/20	14	204.21	43	205.09	204.00	-29	634	-4.57%
2019/11/19	42	206.00	116	209.28	206.50	-74	623	-11.86%	大賣/
2019/11/18	86	231.58	85	227.92	217.50	1	585	0.17%
2019/11/15	76	220.15	30	217.98	222.50	46	531	8.65%
2019/11/14	55	217.05	12	216.50	214.00	43	504	8.53%
2019/11/13	1	217.00	15	215.50	215.00	-14	488	-2.87%
2019/11/12	42	212.75	72	210.24	213.00	-30	478	-6.27%
2019/11/11	36	204.63	8	204.25	205.50	28	453	6.17%
2019/11/08	41	212.52	29	211.24	211.50	12	442	2.71%
2019/11/07	16	203.19	26	203.33	208.00	-10	420	-2.38%
2019/11/06	32	213.78	24	214.21	210.00	8	402	1.99%
2019/11/05	34	205.60	32	201.95	209.00	2	368	0.54%
2019/11/04	47	208.50	26	205.40	208.50	21	339	6.19%
2019/11/01	41	198.43	30	195.28	201.50	11	311	3.53%
2019/10/31	58	193.18	152	194.68	190.00	-94	274	-34.19%	大賣/
2019/10/30	157	187.00	1	187.00	187.00	156	225	69.04%	大買/鉅額交易
2019/10/28	1	171.50	1	170.00	171.00	0	183	0.00%
2019/10/25	2	169.50	2	169.50	169.00	0	181	0.00%
2019/10/22	1	170.50	1	168.50	167.00	0	166	0.00%
2019/10/18	5	164.00	7	166.64	164.00	-2	158	-1.27%
2019/10/17	3	160.00	4	157.50	160.50	-1	134	-0.74%
2019/10/03	1	153.50	0	0.00	152.50	1	127	0.79%
2019/09/27	0	0.00	3	152.00	152.00	-3	123	-2.43%
2019/09/26	11	155.05	0	0.00	155.00	11	120	9.11%
2019/09/25	8	153.00	0	0.00	154.00	8	118	6.74%
2019/09/23	0	0.00	1	155.00	154.50	-1	115	-0.87%
2019/09/17	0	0.00	5	150.00	150.00	-5	107	-4.66%
2019/09/16	5	153.00	10	151.50	153.00	-5	105	-4.74%
2019/09/12	1	152.50	0	0.00	154.00	1	103	0.96%
2019/09/11	0	0.00	1	151.00	151.00	-1	101	-0.99%
2019/09/06	1	154.00	81	151.25	157.50	-80	82	-97.32%
2019/09/05	92	151.96	1	144.50	152.00	91	68	133.37%
2019/09/03	0	0.00	2	136.00	138.50	-2	53	-3.75%
2019/09/02	3	135.17	0	0.00	135.50	3	51	5.77%
2019/07/19	1	132.50	1	130.50	130.50	0	42	0.00%
2019/07/16	0	0.00	6	141.00	142.50	-6	42	-14.10%
2019/07/11	0	0.00	6	139.00	139.00	-6	36	-16.40%
2019/07/10	1	138.00	0	0.00	138.50	1	35	2.79%
2019/04/22	0	0.00	1	137.00	141.00	-1	42	-2.33%
2019/04/17	1	131.50	0	0.00	131.50	1	37	2.66%
2019/03/18	1	118.00	0	0.00	117.50	1	25	3.98%
2018/12/04	2	120.00	2	118.75	119.00	0	35	0.00%
2018/11/05	0	0.00	11	101.68	102.00	-11	40	-27.10%
2018/11/02	11	103.00	0	0.00	103.00	11	39	27.84%
2018/10/30	0	0.00	1	90.00	90.00	-1	38	-2.60%
2018/10/11	1	105.50	0	0.00	105.50	1	45	2.18%
2018/08/29	1	123.50	0	0.00	124.00	1	62	1.61%
2018/08/21	1	118.00	1	119.00	119.00	0	69	0.00%
2018/08/14	0	0.00	2	129.50	129.00	-2	69	-2.89%
2018/07/25	1	137.00	0	0.00	137.50	1	74	1.35%
2018/07/16	1	146.00	1	147.00	147.00	0	67	0.00%
2018/06/21	0	0.00	1	148.50	148.00	-1	77	-1.29%
2018/05/23	1	147.50	0	0.00	149.00	1	64	1.54%
2018/05/11	0	0.00	1	150.50	150.50	-1	73	-1.36%
2018/04/26	1	160.00	0	0.00	157.50	1	75	1.32%
2018/04/10	1	167.50	0	0.00	167.00	1	78	1.28%
2018/03/23	0	171.50	0	0.00	171.50	0	76	0.00%
2018/03/22	0	0.00	1	174.00	174.00	-1	76	-1.31%
2018/03/15	1	172.00	0	0.00	174.50	1	77	1.28%
2018/03/13	0	0.00	20	170.03	170.50	-20	82	-24.18%
2018/03/02	0	0.00	1	171.00	170.50	-1	91	-1.10%
2018/02/26	1	173.00	0	0.00	173.00	1	92	1.08%
2018/02/09	1	168.00	0	0.00	168.50	1	92	1.08%
2018/02/07	0	0.00	6	169.25	169.00	-6	91	-6.53%
2018/02/06	0	0.00	1	168.00	168.00	-1	91	-1.10%
2018/02/02	0	0.00	4	174.75	175.50	-4	90	-4.42%
2018/01/31	0	0.00	3	175.00	176.00	-3	92	-3.24%
2018/01/30	1	176.50	3	176.33	177.00	-2	96	-2.06%
2018/01/17	1	177.50	0	0.00	178.00	1	105	0.95%
2018/01/10	0	0.00	2	176.25	175.00	-2	117	-1.71%
2018/01/08	0	0.00	1	177.50	177.00	-1	116	-0.86%