閎康 (3587)-國泰券商分點個股進出

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

閎康

(3587)

可現股當沖

股價
275.0
漲跌
▲4.5
漲幅
+1.66%
成交量
544張
產業
上櫃其他電子類股
404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

閎康 (3587)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/06/17	101	274.56	1	276.00	275.00	100	1,327	7.54%	大買/
2024/06/14	1	272.50	1	275.00	270.50	0	1,329	0.00%
2024/06/13	10	274.50	3	273.17	273.50	7	1,335	0.52%
2024/06/12	3	271.83	0	0.00	273.00	3	1,339	0.22%
2024/06/11	65	269.73	1	269.00	270.00	64	1,349	4.74%
2024/06/07	4	272.13	1	276.50	273.00	3	1,374	0.22%
2024/06/06	2	275.50	1	277.50	273.00	1	1,386	0.07%
2024/06/05	1	269.50	4	271.13	271.50	-3	1,395	-0.21%
2024/06/04	1	273.00	0	0.00	273.00	1	1,491	0.07%
2024/06/03	0	0.00	11	274.18	273.50	-11	1,524	-0.72%
2024/05/31	87	271.56	0	0.00	277.00	87	1,546	5.62%
2024/05/30	6	272.33	0	0.00	271.50	6	1,570	0.38%
2024/05/29	1	275.00	0	0.00	276.50	1	1,639	0.06%
2024/05/28	12	277.50	16	275.91	276.00	-4	1,656	-0.24%
2024/05/27	3	281.67	19	281.05	280.00	-16	1,656	-0.97%
2024/05/24	6	270.25	34	269.84	270.00	-28	1,649	-1.70%
2024/05/23	16	278.66	2	273.25	277.00	14	1,655	0.85%
2024/05/22	27	266.59	1	266.50	268.00	26	1,712	1.52%
2024/05/21	50	262.53	0	0.00	263.00	50	1,754	2.85%
2024/05/20	11	265.59	2	267.25	265.00	9	1,764	0.51%
2024/05/17	60	267.77	1	267.50	270.50	59	1,791	3.29%
2024/05/16	109	266.89	0	0.00	267.50	109	1,838	5.93%	大買/鉅額交易
2024/05/15	10	263.00	4	262.63	263.50	6	1,931	0.31%
2024/05/14	3	253.00	1	258.00	258.00	2	1,963	0.10%
2024/05/13	1	255.00	14	251.82	252.00	-13	1,977	-0.66%
2024/05/10	5	257.10	1	257.00	256.50	4	1,999	0.20%
2024/05/08	4.1	263.93	1	266.50	266.50	3.1	1,994	0.16%
2024/05/07	2.2	262.43	30	263.22	263.00	-27.8	2,010	-1.38%
2024/05/06	6	280.33	42	274.71	272.00	-36	1,986	-1.81%
2024/05/03	4	301.75	2	296.75	295.50	2	1,937	0.10%
2024/05/02	2	291.50	1	295.50	295.00	1	1,959	0.05%
2024/04/30	2	291.50	0	0.00	294.00	2	1,970	0.10%
2024/04/29	2	298.50	3	296.67	296.00	-1	1,980	-0.05%
2024/04/26	3	299.50	3	299.33	297.00	0	1,993	0.00%
2024/04/25	6	300.58	1	295.00	295.00	5	2,033	0.25%
2024/04/24	0	0.00	83	302.86	304.00	-83	2,115	-3.92%
2024/04/23	2	299.00	0	0.00	299.00	2	2,163	0.09%
2024/04/22	0	0.00	1.1	284.61	280.00	-1.1	2,290	-0.05%
2024/04/19	5	302.00	4.1	299.26	297.00	1	2,308	0.04%
2024/04/18	7.2	320.10	23.1	318.72	311.00	-16	2,270	-0.70%
2024/04/17	196.3	318.01	4.5	316.94	316.50	191.8	2,211	8.67%	大買/鉅額交易
2024/04/16	16	298.13	2.2	297.89	302.50	13.8	2,156	0.64%
2024/04/15	2	306.00	18.1	306.83	304.00	-16.1	2,166	-0.74%
2024/04/12	28.2	305.36	2.8	306.60	309.50	25.5	2,154	1.18%
2024/04/11	1.1	301.59	4.1	298.62	297.00	-3	2,121	-0.14%
2024/04/10	1	300.00	0.1	301.00	300.00	1	2,130	0.04%
2024/04/09	7.5	306.21	6	307.08	298.00	1.5	2,113	0.07%
2024/04/08	0	0.00	4	299.13	301.00	-4	2,060	-0.19%
2024/04/03	7	300.50	15	297.77	298.50	-8	2,033	-0.39%
2024/04/02	71	297.05	5.2	290.31	297.00	65.9	1,988	3.31%
2024/04/01	0	279.50	14	279.54	280.00	-14	1,925	-0.73%
2024/03/28	1	270.00	18	272.83	270.00	-17	1,899	-0.89%
2024/03/27	0	0.00	1.8	276.53	275.50	-1.8	1,897	-0.10%
2024/03/26	51	281.52	1	277.00	276.00	50	1,907	2.62%
2024/03/25	0	0.00	2	276.50	277.50	-2	1,894	-0.11%
2024/03/22	0	0.00	4	271.75	271.00	-4	1,894	-0.21%
2024/03/21	25	271.66	63	270.79	272.00	-38	1,907	-1.99%
2024/03/20	0	0.00	58	265.73	263.00	-58	1,915	-3.03%
2024/03/18	0	0.00	0.3	264.00	268.00	-0.3	1,925	-0.02%
2024/03/13	1	276.00	0	0.00	270.00	1	1,935	0.05%
2024/03/12	0	0.00	2.1	286.14	282.00	-2.1	1,910	-0.11%
2024/03/11	0	0.00	0.3	281.00	278.00	-0.3	1,898	-0.02%
2024/03/08	3.4	288.97	21.1	288.28	278.50	-17.7	1,895	-0.93%
2024/03/07	2.1	290.38	10.2	285.88	288.50	-8.1	1,816	-0.45%
2024/03/06	4.3	290.65	1	289.50	291.50	3.3	1,794	0.18%
2024/03/05	4.2	289.48	18.2	283.45	291.00	-14	1,780	-0.78%
2024/03/04	49.7	291.32	1	287.50	284.50	48.7	1,743	2.79%
2024/03/01	21	277.83	0	0.00	276.00	21	1,678	1.25%
2024/02/29	23	269.35	1	270.00	271.00	22	1,665	1.32%
2024/02/27	7.2	272.05	0.1	271.00	270.00	7.1	1,661	0.43%
2024/02/26	3.3	275.27	113.9	276.58	274.00	-110.7	1,659	-6.67%	大賣/鉅額交易
2024/02/23	24	287.29	3.4	292.24	280.00	20.6	1,695	1.21%
2024/02/22	23.6	281.76	0.1	283.50	279.00	23.5	1,635	1.44%
2024/02/21	0	0.00	0.1	276.00	273.00	-0.1	1,614	-0.01%
2024/02/20	27	276.26	18.2	274.85	277.00	8.8	1,657	0.53%
2024/02/19	29.6	283.82	22	284.52	282.00	7.6	1,631	0.47%
2024/02/16	168.6	279.34	22.1	279.61	277.00	146.5	1,591	9.21%	大買/鉅額交易
2024/02/15	6.1	263.48	6.1	250.30	263.50	0	1,497	0.00%
2024/02/05	40.4	255.54	6	252.75	255.50	34.4	1,457	2.36%
2024/02/02	20.1	256.08	20.4	261.25	261.00	-0.3	1,439	-0.02%
2024/02/01	4.4	256.40	0.1	253.00	255.00	4.3	1,412	0.30%
2024/01/31	0	0.00	0.2	257.25	252.00	-0.2	1,414	-0.01%
2024/01/30	61	258.36	34.1	260.02	259.50	26.9	1,410	1.91%
2024/01/29	3.1	256.79	1.1	257.00	258.50	2.1	1,396	0.15%
2024/01/26	1	250.00	3	252.00	248.00	-2	1,385	-0.14%
2024/01/25	0	0.00	1.1	256.32	251.00	-1.1	1,415	-0.08%
2024/01/24	2.1	259.76	5.1	258.87	253.50	-3	1,418	-0.21%
2024/01/23	0.3	255.63	0	0.00	254.00	0.3	1,471	0.02%
2024/01/22	0.1	255.00	3	254.50	257.00	-2.9	1,461	-0.20%
2024/01/19	124	256.66	21.7	260.35	254.50	102.3	1,449	7.06%	大買/鉅額交易
2024/01/18	4	260.00	111	254.31	254.00	-107	1,416	-7.55%	大賣/鉅額交易
2024/01/17	0.2	268.00	58	264.28	262.50	-57.9	1,321	-4.38%
2024/01/16	39	261.76	43	257.94	267.50	-4	1,238	-0.32%
2024/01/15	7	251.21	20	248.35	250.50	-13	1,085	-1.20%
2024/01/12	8	234.50	0	0.00	235.00	8	1,055	0.76%
2024/01/11	4	236.00	0	0.00	238.50	4	1,065	0.38%
2024/01/10	0.2	236.00	4	242.43	237.00	-3.9	1,072	-0.36%
2024/01/09	16	235.53	0.9	238.50	238.50	15.1	1,063	1.42%
2024/01/08	64	226.95	0	0.00	229.00	64	1,052	6.08%
2024/01/05	5	221.00	3	220.17	220.00	2	1,047	0.19%
2024/01/04	0	0.00	4	227.50	217.50	-4	1,049	-0.38%
2023/12/29	1	230.00	1	232.50	232.50	0	1,059	0.00%
2023/12/25	0.1	229.00	0	0.00	228.00	0.1	1,083	0.00%
2023/12/22	0.2	230.50	0	0.00	229.50	0.2	1,085	0.02%
2023/12/21	0	227.00	3	227.83	227.00	-3	1,085	-0.28%
2023/12/20	2	233.50	0	0.00	232.00	2	1,075	0.19%
2023/12/19	1	237.97	2.7	235.34	234.50	-1.7	1,073	-0.16%
2023/12/18	0.1	240.51	1	240.00	238.00	-0.9	1,086	-0.08%
2023/12/15	2.1	243.80	1	242.01	242.50	1.1	1,081	0.10%
2023/12/14	10	240.50	1	238.00	239.00	9	1,068	0.84%
2023/12/13	51	234.94	0	0.00	232.00	51	1,065	4.79%
2023/12/12	51	235.81	20.5	235.26	233.50	30.5	1,113	2.74%
2023/12/11	0	0.00	2	236.50	235.00	-2	1,130	-0.18%
2023/12/08	2	240.00	0	0.00	237.00	2	1,125	0.18%
2023/12/06	0	0.00	10	233.00	232.50	-10	1,130	-0.88%
2023/12/05	1	234.00	1	234.50	233.50	0	1,139	0.00%
2023/12/04	20	243.78	3	243.83	240.50	17	1,139	1.49%
2023/12/01	5	240.50	0	0.00	240.50	5	1,129	0.44%
2023/11/30	12	238.88	2	238.00	238.50	10	1,125	0.89%
2023/11/28	0.1	231.93	0	0.00	232.50	0.1	1,128	0.01%
2023/11/27	0	0.00	4	236.00	231.00	-4	1,137	-0.35%
2023/11/24	0.1	237.00	0	0.00	237.00	0.1	1,165	0.01%
2023/11/22	24	244.63	3	245.50	243.50	21	1,184	1.77%
2023/11/21	0	0.00	23	231.80	232.50	-23	1,146	-2.01%
2023/11/20	80	231.12	3	231.67	231.50	77	1,183	6.51%
2023/11/17	4	231.88	5	236.10	238.50	-1	1,215	-0.08%
2023/11/16	0	0.00	60	216.75	217.00	-60	1,167	-5.14%
2023/11/15	1.7	218.85	7	219.71	218.00	-5.3	1,184	-0.45%
2023/11/13	5	215.00	4	216.88	213.50	1	1,223	0.08%
2023/11/10	2	214.25	4	213.88	213.50	-2	1,243	-0.16%
2023/11/09	0	0.00	20	214.18	215.50	-20	1,322	-1.51%
2023/11/08	2	220.00	8	220.81	217.50	-6	1,367	-0.44%
2023/11/07	21	221.07	4	219.00	220.50	17	1,408	1.21%
2023/11/06	7	220.29	6	220.50	220.50	1	1,428	0.07%
2023/11/03	0	0.00	11	217.86	216.00	-11	1,459	-0.75%
2023/11/02	88.1	216.85	7	214.07	217.00	81.1	1,506	5.38%
2023/11/01	17	205.56	260	202.83	206.50	-243	1,523	-15.95%	大賣/鉅額交易
2023/10/31	35	208.66	180.2	205.59	205.00	-145.2	1,539	-9.43%	大賣/鉅額交易
2023/10/30	1	232.00	0	0.00	227.50	1	1,533	0.07%
2023/10/27	0	0.00	73	224.29	225.00	-73	1,576	-4.63%
2023/10/26	7	226.21	35	225.77	226.00	-28	1,682	-1.66%
2023/10/24	0	0.00	2	240.00	240.50	-2	1,738	-0.12%
2023/10/23	2	237.00	0	0.00	235.50	2	1,747	0.11%
2023/10/20	0	0.00	22	241.66	240.00	-22	1,748	-1.26%
2023/10/19	1	237.50	0	0.00	241.00	1	1,742	0.06%
2023/10/18	1	245.00	2	246.50	243.00	-1	1,735	-0.06%
2023/10/16	2	252.50	128	249.76	250.50	-126	1,776	-7.09%	大賣/鉅額交易
2023/10/13	1.2	262.46	3	261.84	260.50	-1.8	1,763	-0.10%
2023/10/12	3	273.00	3	270.67	269.00	0	1,769	0.00%
2023/10/11	1.3	269.04	2	272.50	265.50	-0.7	1,789	-0.04%
2023/10/06	14	272.61	6	272.00	272.00	8	1,790	0.45%
2023/10/05	7	264.00	3	264.50	266.00	4	1,802	0.22%
2023/10/04	0	0.00	1	258.00	258.50	-1	1,826	-0.05%
2023/10/03	0.1	270.00	19	267.50	263.50	-18.9	1,863	-1.01%
2023/10/02	6	272.92	7	268.71	271.00	-1	1,881	-0.05%
2023/09/28	1	262.00	9	261.61	263.50	-8	1,919	-0.42%
2023/09/27	1	256.50	11	257.41	257.00	-10	1,919	-0.52%
2023/09/26	3	261.00	6	261.92	260.00	-3	1,927	-0.16%
2023/09/25	2.1	261.43	69	262.32	260.00	-66.9	1,936	-3.46%
2023/09/22	3.1	260.10	3	260.17	262.00	0.1	1,943	0.01%
2023/09/21	4	258.00	0	0.00	259.00	4	1,938	0.21%
2023/09/20	0	0.00	3	267.83	262.00	-3	1,921	-0.16%
2023/09/19	1	268.00	8	272.50	267.00	-7	1,929	-0.36%
2023/09/18	4.1	267.12	3	269.00	269.00	1.1	1,931	0.06%
2023/09/15	2.1	278.24	7	272.07	271.00	-4.9	1,920	-0.26%
2023/09/14	5	288.20	49	286.23	286.50	-44	1,868	-2.35%
2023/09/13	0	0.00	0.5	284.50	282.00	-0.5	1,849	-0.03%
2023/09/12	11	279.82	11	281.32	282.00	0	1,871	0.00%
2023/09/11	2.1	293.78	3	293.00	285.50	-0.9	1,870	-0.05%
2023/09/08	2	301.50	6	307.75	300.50	-4	1,860	-0.22%
2023/09/06	1	309.00	16	309.97	311.00	-15	1,879	-0.80%
2023/09/05	1	304.00	0	0.00	305.00	1	1,882	0.05%
2023/09/04	2	297.75	2	294.00	300.50	0	1,899	0.00%
2023/09/01	2	303.25	0	0.00	295.00	2	1,894	0.11%
2023/08/30	0	310.50	3	319.50	309.00	-3	1,883	-0.16%
2023/08/29	0	313.00	3	311.33	313.00	-3	1,861	-0.16%
2023/08/28	2	298.75	5	307.50	304.00	-3	1,857	-0.16%
2023/08/25	2	304.00	1	308.00	301.00	1	1,875	0.05%
2023/08/24	0	0.00	3	308.17	308.50	-3	1,862	-0.16%
2023/08/23	2	304.50	1	302.00	302.00	1	1,821	0.05%
2023/08/22	1	292.50	0	0.00	287.00	1	1,797	0.06%
2023/08/21	1	288.50	2	287.00	286.50	-1	1,826	-0.05%
2023/08/18	2	283.50	21	287.60	281.00	-19	1,820	-1.04%
2023/08/17	21	283.48	2	291.00	291.00	19	1,819	1.04%
2023/08/16	1	289.50	2	291.25	281.50	-1	1,781	-0.06%
2023/08/15	3	296.50	4	298.88	291.00	-1	1,762	-0.06%
2023/08/14	27	283.20	3.1	283.97	285.00	23.9	1,683	1.42%
2023/08/11	43	278.64	1	279.50	279.50	42	1,630	2.58%
2023/08/09	20	285.63	0	0.00	282.50	20	1,561	1.28%
2023/08/08	2	270.00	3	274.17	281.00	-1	1,532	-0.07%
2023/08/07	0	0.00	20	273.50	271.00	-20	1,483	-1.35%
2023/08/04	4	258.75	1	260.00	257.00	3	1,443	0.21%
2023/08/02	2	285.00	19	280.68	269.50	-17	1,407	-1.21%
2023/08/01	16	292.31	135	293.24	299.00	-119	1,345	-8.84%	大賣/鉅額交易
2023/07/31	38	271.42	218	272.86	272.00	-180	1,298	-13.86%	大賣/鉅額交易
2023/07/28	44	260.76	35	262.39	263.00	9	1,182	0.76%
2023/07/27	62	242.60	0	0.00	239.50	62	1,108	5.59%
2023/07/26	1	236.00	1	235.50	235.50	0	1,114	0.00%
2023/07/25	1	245.00	8	242.88	243.50	-7	1,108	-0.63%
2023/07/24	3	236.83	0	0.00	239.00	3	1,104	0.27%
2023/07/21	1	243.00	1	244.50	243.50	0	1,104	0.00%
2023/07/20	6	242.00	6	251.33	242.00	0	1,109	0.00%
2023/07/19	47	254.68	21	248.12	251.00	26	1,091	2.38%
2023/07/18	3	243.33	2	248.00	243.50	1	1,068	0.09%
2023/07/17	4	247.88	2	246.25	247.00	2	1,063	0.19%
2023/07/14	2	239.75	1	239.50	241.00	1	1,059	0.09%
2023/07/13	29	245.50	2	245.75	244.00	27	1,042	2.59%
2023/07/12	1	249.00	3	245.00	243.50	-2	1,061	-0.19%
2023/07/11	3	248.00	8	244.44	242.00	-5	1,037	-0.48%
2023/07/10	15	248.80	7	245.86	243.50	8	1,014	0.79%
2023/07/07	11	233.59	0	0.00	230.00	11	979	1.12%
2023/07/06	2	240.75	1	243.50	238.50	1	965	0.10%
2023/07/05	6	226.17	1	225.50	225.50	5	921	0.54%
2023/07/04	0	0.00	5	225.10	224.50	-5	921	-0.54%
2023/07/03	7	228.21	40	225.49	228.50	-33	915	-3.60%
2023/06/30	19	229.34	0	0.00	232.00	19	906	2.10%
2023/06/29	0	0.00	7	222.07	222.00	-7	895	-0.78%
2023/06/28	2	219.25	0	0.00	219.00	2	894	0.22%
2023/06/27	26	221.79	0	0.00	222.00	26	905	2.87%
2023/06/26	3	227.50	1	227.50	229.00	2	924	0.22%
2023/06/21	2	237.00	4	235.75	235.00	-2	947	-0.21%
2023/06/20	33	230.98	0	0.00	232.00	33	944	3.50%
2023/06/19	0	0.00	2	234.00	234.00	-2	949	-0.21%
2023/06/16	5	233.20	2	233.00	232.50	3	953	0.31%
2023/06/15	0	0.00	1	241.00	240.50	-1	938	-0.11%
2023/06/14	17	240.00	7	242.29	239.50	10	940	1.06%
2023/06/13	25	240.28	4	248.00	244.00	21	931	2.26%
2023/06/12	0	0.00	7	230.00	230.00	-7	894	-0.78%
2023/06/09	32	236.61	4	234.13	237.00	28	893	3.13%
2023/06/08	13	232.85	2	225.50	225.00	11	889	1.24%
2023/06/07	20	230.60	1	231.50	231.50	19	877	2.17%
2023/06/06	4	224.63	12	228.46	230.00	-8	882	-0.91%
2023/06/05	48	230.77	1	230.50	230.50	47	893	5.26%
2023/06/02	17	224.91	4.1	227.70	226.00	12.9	896	1.44%
2023/06/01	8	225.88	150	226.89	229.50	-142	890	-15.94%	大賣/鉅額交易
2023/05/31	6.1	229.96	60	223.42	230.00	-53.9	869	-6.20%
2023/05/30	1	218.00	1	217.50	218.50	0	837	0.00%
2023/05/29	29	216.05	4.2	216.32	216.00	24.8	836	2.96%
2023/05/26	76	213.35	3	209.50	214.50	73	822	8.88%
2023/05/25	2	208.00	1.1	197.50	207.50	1	796	0.12%
2023/05/24	160	196.45	7	193.93	198.00	153	765	19.99%	大買/鉅額交易
2023/05/23	2	193.75	1	192.50	194.00	1	755	0.13%
2023/05/19	20	184.98	4	184.50	184.00	16	746	2.14%
2023/05/18	0	0.00	3	182.83	182.50	-3	743	-0.40%
2023/05/16	2	179.75	0	0.00	180.00	2	757	0.26%
2023/05/12	0	0.00	122	178.59	180.00	-122	815	-14.96%	大賣/鉅額交易
2023/05/11	4	185.00	4	183.00	181.50	0	824	0.00%
2023/05/10	1	181.50	0	0.00	181.50	1	837	0.12%
2023/05/09	1	186.00	0	0.00	184.50	1	873	0.11%
2023/05/08	2	191.00	0	0.00	191.00	2	868	0.23%
2023/05/05	1	192.00	0	0.00	192.50	1	895	0.11%
2023/05/03	0	0.00	8	196.50	194.00	-8	951	-0.84%
2023/05/02	7	196.36	0	0.00	196.50	7	1,018	0.69%
2023/04/28	1	189.00	0	0.00	189.00	1	1,027	0.10%
2023/04/26	1	182.50	0	0.00	182.00	1	1,034	0.10%
2023/04/18	11	200.50	2	199.50	198.50	9	1,130	0.80%
2023/04/17	1	199.00	2	197.50	202.00	-1	1,137	-0.09%
2023/04/13	18	193.17	0	0.00	191.50	18	1,130	1.59%
2023/04/11	0	0.00	1	191.50	191.00	-1	1,165	-0.09%
2023/04/10	1	186.50	0	0.00	186.50	1	1,165	0.09%
2023/03/30	0	0.00	1	188.50	188.50	-1	1,249	-0.08%
2023/03/28	3	196.33	0	0.00	189.50	3	1,280	0.23%
2023/03/27	2	196.00	6	191.00	196.00	-4	1,271	-0.31%
2023/03/24	7	187.64	4	187.00	187.00	3	1,247	0.24%
2023/03/22	1	183.00	2	180.00	182.50	-1	1,319	-0.08%
2023/03/17	9	175.67	0	0.00	178.00	9	1,783	0.50%
2023/03/16	6	176.75	0	0.00	178.00	6	1,855	0.32%
2023/03/14	2	179.75	0	0.00	180.50	2	2,051	0.10%
2023/03/13	5	179.80	3	185.00	183.50	2	2,085	0.10%
2023/03/09	0	0.00	3	189.00	189.50	-3	2,074	-0.14%
2023/03/08	11	187.14	80	186.54	187.50	-69	2,072	-3.33%
2023/03/07	6	184.92	1	192.00	184.00	5	2,055	0.24%
2023/03/06	2	187.50	0	0.00	188.00	2	2,045	0.10%
2023/03/02	0	0.00	2	184.00	183.50	-2	2,042	-0.10%
2023/03/01	5	179.50	1	181.00	183.50	4	2,044	0.20%
2023/02/24	12	181.29	0	0.00	181.00	12	2,059	0.58%
2023/02/23	1	179.50	2	182.75	183.00	-1	2,084	-0.05%
2023/02/22	22	178.75	2	180.50	178.00	20	2,107	0.95%
2023/02/21	1	184.00	1	186.00	184.00	0	2,105	0.00%
2023/02/20	9	184.39	1	187.00	183.00	8	2,109	0.38%
2023/02/17	9	181.61	0	0.00	184.00	9	2,112	0.43%
2023/02/16	2	183.25	0	0.00	184.00	2	2,110	0.09%
2023/02/15	10	181.95	2	183.50	183.50	8	2,119	0.38%
2023/02/14	1	180.00	100	180.70	182.50	-99	2,112	-4.69%
2023/02/13	13	183.50	0	0.00	180.50	13	2,113	0.62%
2023/02/10	1	188.50	4	188.38	187.50	-3	2,107	-0.14%
2023/02/09	18	181.89	0	0.00	181.50	18	2,070	0.87%
2023/02/08	8	180.94	0	0.00	179.00	8	2,057	0.39%
2023/02/07	88	181.49	6	178.92	181.00	82	2,047	4.01%
2023/02/03	3	176.00	3	180.67	175.00	0	2,037	0.00%
2023/02/02	1	176.50	7	178.71	177.50	-6	2,037	-0.29%
2023/02/01	7	178.07	0	0.00	178.00	7	2,023	0.35%
2023/01/30	1	165.00	1	163.50	166.50	0	1,934	0.00%
2023/01/17	1	160.50	0	0.00	159.50	1	1,932	0.05%
2023/01/16	0	0.00	2	160.00	160.50	-2	1,950	-0.10%
2023/01/13	3	156.67	0	0.00	156.00	3	1,961	0.15%
2023/01/12	0	0.00	1.1	158.53	159.00	-1.1	1,979	-0.05%
2023/01/11	3	163.33	2.1	170.46	160.00	0.9	1,986	0.04%
2023/01/10	0.2	166.50	13	167.12	164.00	-12.8	1,927	-0.66%
2023/01/09	52	166.09	0	0.00	167.00	52	1,943	2.68%
2023/01/06	42	160.50	1	160.50	160.50	41	1,949	2.10%
2023/01/05	1	158.50	0	0.00	160.00	1	1,977	0.05%
2023/01/04	0	0.00	4	154.00	157.50	-4	2,014	-0.20%
2023/01/03	6	153.50	3	156.67	155.50	3	2,039	0.15%
2022/12/30	25	152.42	19	157.50	151.50	6	2,034	0.29%
2022/12/29	2	157.50	0	0.00	158.50	2	2,018	0.10%
2022/12/28	0	0.00	2	160.75	158.50	-2	2,039	-0.10%
2022/12/27	11	160.00	0	0.00	161.50	11	2,065	0.53%
2022/12/26	1	159.00	5	167.00	158.50	-4	2,079	-0.19%
2022/12/23	5	160.00	62	161.45	165.00	-57	2,122	-2.69%
2022/12/22	0	0.00	120	164.00	160.00	-120	2,136	-5.62%	大賣/鉅額交易
2022/12/21	0	0.00	167	160.93	160.00	-167	2,121	-7.87%	大賣/鉅額交易
2022/12/20	4	162.25	44	160.45	156.00	-40	2,119	-1.89%
2022/12/19	0	0.00	4	161.50	161.00	-4	2,110	-0.19%
2022/12/16	0	0.00	10	158.60	162.50	-10	2,120	-0.47%
2022/12/15	7	166.00	0	0.00	162.00	7	2,115	0.33%
2022/12/14	13	161.50	83	161.62	163.00	-70	2,092	-3.34%
2022/12/13	10	167.00	27	163.89	167.00	-17	2,049	-0.83%
2022/12/12	8	167.00	2	166.50	164.50	6	2,053	0.29%
2022/12/09	284	168.24	82	167.99	166.50	202	2,068	9.76%	大買/鉅額交易
2022/12/08	68	156.47	35	158.34	162.00	33	1,814	1.82%
2022/12/07	26	154.85	6	150.25	147.50	20	1,746	1.15%
2022/12/06	105	156.29	62	155.98	156.50	43	1,684	2.55%	大買/
2022/12/05	2	146.50	24	148.15	147.00	-22	1,604	-1.37%
2022/12/02	10	143.50	0	0.00	144.50	10	1,572	0.64%
2022/11/28	2	139.75	0	0.00	140.50	2	1,580	0.13%
2022/11/25	1	140.50	0	0.00	139.50	1	1,579	0.06%
2022/11/23	11	143.86	0	0.00	142.50	11	1,566	0.70%
2022/11/22	0	0.00	11	139.00	144.00	-11	1,559	-0.71%
2022/11/21	11	144.50	0	0.00	139.50	11	1,541	0.71%
2022/11/18	0	0.00	5	140.00	142.00	-5	1,511	-0.33%
2022/11/17	0	0.00	3	139.50	140.00	-3	1,479	-0.20%
2022/11/16	3	137.83	0	0.00	140.00	3	1,471	0.20%
2022/11/14	0	0.00	6	140.00	139.00	-6	1,447	-0.41%
2022/11/11	11	143.09	0	0.00	140.00	11	1,445	0.76%
2022/11/08	0	0.00	10	137.00	137.50	-10	1,439	-0.69%
2022/11/07	3	141.00	8	139.31	136.50	-5	1,427	-0.35%
2022/11/04	2	136.00	0	0.00	138.50	2	1,410	0.14%
2022/11/03	0	0.00	14	131.68	137.50	-14	1,400	-1.00%
2022/11/02	0	0.00	6	138.42	134.50	-6	1,384	-0.43%
2022/11/01	14	137.93	2	138.50	139.00	12	1,365	0.88%
2022/10/28	21	130.05	0	0.00	125.00	21	1,301	1.61%
2022/10/26	0	0.00	15	129.37	128.00	-15	1,281	-1.17%
2022/10/25	15	130.00	0	0.00	130.00	15	1,272	1.18%
2022/10/24	6	128.00	7	129.64	127.00	-1	1,251	-0.08%
2022/10/21	0	0.00	3	123.00	127.00	-3	1,229	-0.24%
2022/10/20	4	124.00	0	0.00	124.00	4	1,207	0.33%
2022/10/19	0	0.00	7	125.07	124.00	-7	1,180	-0.59%
2022/10/18	5	118.20	2	121.50	120.50	3	1,157	0.26%
2022/10/17	0	0.00	10	119.70	119.00	-10	1,134	-0.88%
2022/10/14	7	122.57	0	0.00	123.50	7	1,101	0.64%
2022/10/13	0	0.00	3	113.00	112.50	-3	1,067	-0.28%
2022/10/12	10	118.00	6	119.50	118.00	4	1,031	0.39%
2022/10/11	0	0.00	8	134.56	129.00	-8	981	-0.82%
2022/10/07	1	147.00	170	146.00	143.00	-169	949	-17.79%	大賣/鉅額交易
2022/10/06	0	0.00	1	146.00	145.00	-1	929	-0.11%
2022/10/05	0	0.00	5	147.00	144.50	-5	908	-0.55%
2022/10/04	103	144.44	66	144.71	148.00	37	878	4.21%	大買/
2022/10/03	26	141.31	0	0.00	141.00	26	841	3.09%
2022/09/30	20	139.43	12	143.04	141.50	8	818	0.98%
2022/09/29	115	139.94	1	136.00	140.00	114	743	15.33%	大買/鉅額交易
2022/09/28	1	137.00	0	0.00	130.50	1	705	0.14%
2022/09/27	0	0.00	6	137.25	136.00	-6	682	-0.88%
2022/09/26	1	140.00	2	135.25	136.50	-1	669	-0.15%
2022/09/23	4	144.50	0	0.00	140.00	4	659	0.61%
2022/09/22	0	0.00	16	140.16	145.00	-16	643	-2.49%
2022/09/21	11	144.00	2	142.50	141.00	9	631	1.42%
2022/09/20	4	143.00	1	144.00	144.50	3	621	0.48%
2022/09/19	29	144.79	83	143.23	139.00	-54	589	-9.16%
2022/09/16	42	143.02	43	144.50	145.00	-1	535	-0.19%
2022/09/15	14	144.43	22	141.41	138.00	-8	417	-1.92%
2022/09/14	0	0.00	4	136.00	138.50	-4	343	-1.17%
2022/09/13	83	136.98	10	137.00	140.00	73	325	22.45%
2022/09/12	20	132.40	13	134.00	133.50	7	295	2.37%
2022/09/06	50	124.34	2	128.00	130.00	48	254	18.83%
2022/08/29	2	121.50	0	0.00	121.50	2	243	0.82%
2022/08/26	0	0.00	2	128.00	126.00	-2	244	-0.82%
2022/08/25	1	127.00	0	0.00	125.00	1	243	0.41%
2022/08/22	1	123.00	0	0.00	123.00	1	247	0.40%
2022/08/18	1	126.50	0	0.00	126.00	1	246	0.41%
2022/08/09	29	118.60	0	0.00	119.00	29	243	11.91%
2022/08/03	10	114.50	0	0.00	114.00	10	248	4.02%
2022/08/01	0.1	118.50	0	0.00	117.00	0.1	255	0.04%
2022/07/22	1	120.00	0	0.00	120.00	1	265	0.38%
2022/07/12	0.1	109.00	0	0.00	108.50	0.1	276	0.04%
2022/07/06	0.1	104.00	0	0.00	105.50	0.1	284	0.03%
2022/07/01	10	108.50	0	0.00	104.00	10	296	3.37%
2022/06/24	40	108.65	0	0.00	108.00	40	289	13.82%
2022/06/23	10.1	105.21	2	107.00	108.00	8.1	288	2.80%
2022/06/22	0	0.00	7	107.00	106.50	-7	288	-2.43%
2022/06/15	6	119.50	0	0.00	119.00	6	287	2.09%
2022/06/08	1	121.00	0	0.00	121.00	1	299	0.33%
2022/06/06	11	122.77	0	0.00	121.50	11	306	3.59%
2022/06/02	51	123.81	0	0.00	125.00	51	313	16.27%
2022/06/01	20	123.50	0	0.00	123.50	20	317	6.29%
2022/05/31	56	122.87	0	0.00	123.00	56	320	17.49%
2022/05/30	22	121.00	0	0.00	122.50	22	328	6.70%
2022/05/23	0	0.00	2	118.50	117.00	-2	351	-0.57%
2022/05/19	2	114.00	2	114.00	117.50	0	373	0.00%
2022/05/18	0	0.00	2	118.50	118.00	-2	370	-0.54%
2022/05/17	0	0.00	18	116.72	117.50	-18	370	-4.86%
2022/05/16	10	116.50	0	0.00	116.50	10	367	2.72%
2022/05/12	1	119.00	0	0.00	117.00	1	387	0.26%
2022/05/04	0	0.00	2	123.75	122.50	-2	399	-0.50%
2022/05/03	0	0.00	2	122.50	123.00	-2	405	-0.49%
2022/04/27	32	123.59	0	0.00	127.00	32	425	7.52%
2022/04/21	0	0.00	1	136.00	135.50	-1	472	-0.21%
2022/04/18	2	135.00	0	0.00	134.00	2	560	0.36%
2022/03/25	0	0.00	10	144.50	144.50	-10	822	-1.22%
2022/03/24	0	0.00	30	145.83	147.50	-30	857	-3.50%
2022/03/23	0	0.00	10	145.75	144.50	-10	875	-1.14%
2022/03/21	0	0.00	5	145.00	145.00	-5	909	-0.55%
2022/03/18	55	144.13	0	0.00	144.50	55	931	5.91%
2022/03/17	10	140.50	1	140.50	142.00	9	985	0.91%
2022/03/15	1	137.50	0	0.00	137.50	1	987	0.10%
2022/03/07	0	0.00	2	143.50	141.00	-2	992	-0.20%
2022/03/03	5	149.00	0	0.00	149.00	5	1,001	0.50%
2022/03/02	1	147.00	4	150.00	149.50	-3	1,004	-0.30%
2022/02/18	0	0.00	1	145.50	145.50	-1	996	-0.10%
2022/02/17	1	146.50	0	0.00	144.50	1	1,004	0.10%
2022/02/15	0	0.00	1	144.00	143.00	-1	1,011	-0.10%
2022/02/14	1	138.00	0	0.00	138.50	1	1,005	0.10%
2022/02/09	0	0.00	1	143.00	144.00	-1	1,046	-0.10%
2022/01/25	1	137.50	0	0.00	138.00	1	1,117	0.09%
2022/01/24	1	138.00	0	0.00	139.50	1	1,133	0.09%
2022/01/14	4	148.63	3	144.50	144.50	1	1,154	0.09%
2022/01/13	1	152.00	2	156.00	152.00	-1	1,141	-0.09%
2022/01/11	2	152.25	9	153.89	151.00	-7	1,103	-0.63%
2022/01/10	8	151.00	1	156.00	155.00	7	1,104	0.63%
2022/01/07	1	152.00	0	0.00	150.50	1	1,115	0.09%
2022/01/06	0	0.00	1	156.00	158.00	-1	1,116	-0.09%
2022/01/05	1	152.00	0	0.00	154.00	1	1,124	0.09%
2022/01/03	0	0.00	1	160.00	158.50	-1	1,204	-0.08%
2021/12/28	0	0.00	3	153.33	154.50	-3	1,244	-0.24%
2021/12/24	2	151.00	0	0.00	152.00	2	1,247	0.16%
2021/12/23	1	152.50	0	0.00	154.50	1	1,256	0.08%
2021/12/22	0	0.00	10	153.70	153.50	-10	1,257	-0.80%
2021/12/21	0	0.00	2	154.50	153.50	-2	1,247	-0.16%
2021/12/20	7	151.36	0	0.00	150.50	7	1,228	0.57%
2021/12/17	5	151.00	0	0.00	147.50	5	1,198	0.42%
2021/12/14	60	148.17	0	0.00	143.00	60	1,151	5.21%
2021/12/13	60	147.48	0	0.00	145.50	60	1,133	5.30%
2021/12/02	1	134.00	0	0.00	132.50	1	1,174	0.09%
2021/11/19	75	140.96	0	0.00	138.50	75	1,394	5.38%
2021/11/17	2	140.00	0	0.00	139.50	2	1,411	0.14%
2021/11/15	6	139.00	0	0.00	139.50	6	1,454	0.41%
2021/11/08	0	0.00	71	136.78	135.00	-71	1,469	-4.83%
2021/11/03	1	140.50	1	140.00	141.00	0	1,500	0.00%
2021/11/02	11	143.32	85	140.35	140.00	-74	1,495	-4.95%
2021/10/29	1	145.50	1	142.50	143.00	0	1,448	0.00%
2021/10/28	2	146.00	14	144.75	144.50	-12	1,451	-0.83%
2021/10/19	0	0.00	69	150.64	151.50	-69	1,830	-3.77%
2021/10/18	5	147.50	0	0.00	148.00	5	1,851	0.27%
2021/10/15	50	146.69	2	146.00	148.00	48	1,973	2.43%
2021/10/14	0	0.00	1	148.00	142.50	-1	2,068	-0.05%
2021/10/13	2	149.25	11	147.27	145.00	-9	2,070	-0.43%
2021/10/12	2	159.00	11	152.09	151.00	-9	2,064	-0.44%
2021/10/08	0	0.00	1	162.50	161.50	-1	2,051	-0.05%
2021/10/07	1	153.50	0	0.00	153.00	1	1,995	0.05%
2021/10/06	1	149.50	0	0.00	147.50	1	1,971	0.05%
2021/10/05	0	0.00	15	141.43	146.00	-15	1,958	-0.77%
2021/10/01	0	0.00	43	141.14	140.00	-43	1,940	-2.22%
2021/09/17	0	0.00	5	145.80	147.00	-5	1,924	-0.26%
2021/09/16	1	143.00	0	0.00	143.50	1	1,956	0.05%
2021/09/08	0	0.00	5	153.00	150.00	-5	1,904	-0.26%
2021/09/06	0	0.00	4	155.00	158.00	-4	1,880	-0.21%
2021/09/03	8	160.00	1	157.00	155.00	7	1,867	0.37%
2021/08/31	2	153.50	0	0.00	153.50	2	1,762	0.11%
2021/08/26	115	150.68	5	155.00	155.00	110	1,733	6.35%	大買/鉅額交易
2021/08/19	0	0.00	67	138.69	141.00	-67	1,638	-4.09%
2021/08/17	0	0.00	1	136.00	132.00	-1	1,608	-0.06%
2021/08/16	0	0.00	2	135.50	134.00	-2	1,606	-0.12%
2021/08/10	0	0.00	5	144.00	143.50	-5	1,557	-0.32%
2021/08/03	0	0.00	3	152.50	152.50	-3	1,575	-0.19%
2021/07/28	0	0.00	1	143.50	147.50	-1	1,521	-0.07%
2021/07/26	3	154.00	1	160.00	161.50	2	1,412	0.14%
2021/07/22	0	0.00	16	141.84	139.50	-16	1,220	-1.31%
2021/07/21	16	151.38	705	144.99	143.50	-689	1,185	-58.12%	大賣/鉅額交易
2021/07/20	2	145.00	23	146.41	149.00	-21	1,061	-1.98%
2021/07/19	5	136.00	11	135.59	135.50	-6	962	-0.62%
2021/07/15	0	0.00	12	139.25	140.00	-12	941	-1.27%
2021/07/14	31	139.16	0	0.00	141.00	31	918	3.38%
2021/07/12	0	0.00	1	133.00	134.00	-1	886	-0.11%
2021/07/05	2	129.25	0	0.00	129.00	2	1,124	0.18%
2021/07/01	1	126.00	0	0.00	123.50	1	1,402	0.07%
2021/06/30	1	127.50	0	0.00	126.00	1	1,428	0.07%
2021/05/24	0	0.00	30	114.50	117.50	-30	2,104	-1.43%
2021/05/17	2	104.75	0	0.00	104.50	2	2,136	0.09%
2021/05/11	2	116.50	10	116.90	117.50	-8	2,142	-0.37%
2021/05/07	1	135.00	0	0.00	134.50	1	2,155	0.05%
2021/05/03	1	133.00	0	0.00	131.00	1	2,241	0.04%
2021/04/27	1	137.00	0	0.00	136.00	1	2,471	0.04%
2021/04/26	8	139.19	0	0.00	139.00	8	2,556	0.31%
2021/04/23	1	133.00	0	0.00	139.50	1	2,615	0.04%
2021/04/14	11	145.32	0	0.00	145.00	11	2,610	0.42%
2021/04/07	50	150.36	10	144.00	142.50	40	2,307	1.73%
2021/04/06	4	135.50	0	0.00	139.00	4	2,078	0.19%
2021/04/01	0	0.00	1	121.00	126.50	-1	2,043	-0.05%
2021/03/31	0	0.00	1	117.50	115.00	-1	1,918	-0.05%
2021/03/26	0	0.00	1	116.00	114.00	-1	1,853	-0.05%
2021/03/22	1	111.50	0	0.00	114.50	1	1,786	0.06%
2021/03/05	1	112.50	1	112.00	113.50	0	1,649	0.00%
2021/03/04	2	117.75	8	117.00	112.00	-6	1,619	-0.37%
2021/03/03	9	115.56	2	114.50	116.00	7	1,470	0.48%
2021/03/02	15	112.33	1	110.50	109.00	14	1,398	1.00%
2021/02/26	73	107.15	0	0.00	106.00	73	1,305	5.59%
2021/02/05	20	97.05	4	96.55	97.60	16	1,222	1.31%
2021/02/03	21	98.00	1	98.20	98.20	20	1,175	1.70%
2021/02/02	1	97.60	1	98.30	98.20	0	1,161	0.00%
2021/02/01	1	96.00	2	94.60	95.80	-1	1,154	-0.09%
2021/01/29	24	99.00	65	98.57	95.90	-41	1,155	-3.55%
2021/01/22	2	113.00	0	0.00	111.00	2	979	0.20%
2021/01/19	100	99.95	0	0.00	100.50	100	692	14.45%
2021/01/18	1	99.80	0	0.00	99.90	1	601	0.17%
2021/01/15	7	94.16	1	92.70	92.20	6	530	1.13%
2021/01/14	0	0.00	1	91.40	90.70	-1	482	-0.21%
2021/01/12	0	0.00	56	90.27	89.10	-56	460	-12.17%
2021/01/04	0	0.00	25	86.54	87.30	-25	383	-6.52%
2020/12/29	0	0.00	20	84.51	84.10	-20	385	-5.19%
2020/12/23	0	0.00	20	83.50	84.00	-20	383	-5.21%
2020/11/26	0	0.00	50	88.71	88.80	-50	564	-8.86%
2020/11/20	0	0.00	1	91.70	90.60	-1	573	-0.17%
2020/11/19	0	0.00	1	90.70	90.50	-1	577	-0.17%
2020/11/10	0	0.00	26	86.51	86.50	-26	640	-4.06%
2020/11/03	0	0.00	2	82.40	82.50	-2	686	-0.29%
2020/10/29	2	82.10	0	0.00	82.30	2	750	0.27%
2020/10/23	20	86.08	0	0.00	86.30	20	838	2.38%
2020/10/22	28	85.54	0	0.00	85.10	28	977	2.86%
2020/10/21	20	85.94	0	0.00	85.60	20	1,176	1.70%
2020/10/19	48	86.55	0	0.00	86.00	48	1,251	3.84%
2020/10/16	0	0.00	1	85.40	85.40	-1	1,264	-0.08%
2020/10/13	0	0.00	1	86.10	87.00	-1	1,321	-0.08%
2020/09/24	0	0.00	5	86.58	86.20	-5	1,758	-0.28%
2020/09/23	1	90.70	0	0.00	90.30	1	1,787	0.06%
2020/09/22	2	88.40	2	88.40	91.80	0	1,794	0.00%
2020/09/21	1	89.50	0	0.00	90.20	1	1,768	0.06%
2020/09/17	2	88.40	0	0.00	88.80	2	1,753	0.11%
2020/09/16	1	89.10	0	0.00	89.30	1	1,770	0.06%
2020/09/10	1	87.90	0	0.00	86.70	1	1,751	0.06%
2020/09/09	1	88.00	0	0.00	88.20	1	1,756	0.06%
2020/09/01	0	0.00	14	90.09	90.00	-14	1,759	-0.80%
2020/08/26	0	0.00	2	88.70	86.60	-2	1,742	-0.11%
2020/08/25	10	84.57	0	0.00	87.50	10	1,736	0.58%
2020/08/24	102	83.34	2	83.60	83.40	100	1,727	5.79%	大買/
2020/08/20	1	82.40	0	0.00	80.80	1	1,722	0.06%
2020/08/19	3	87.43	0	0.00	87.00	3	1,761	0.17%
2020/08/18	14	89.48	3	89.70	89.70	11	1,784	0.62%
2020/08/10	1	90.20	0	0.00	89.90	1	1,793	0.06%
2020/08/05	0	0.00	50	94.69	95.50	-50	1,756	-2.85%
2020/07/30	63	94.27	0	0.00	94.30	63	1,722	3.66%
2020/07/22	0	0.00	200	87.75	87.60	-200	1,348	-14.84%	大賣/鉅額交易
2020/07/17	0	0.00	50	87.53	86.00	-50	1,316	-3.80%
2020/07/09	1	90.20	155	93.57	94.00	-154	1,137	-13.54%	大賣/鉅額交易
2020/07/07	0	0.00	5	87.20	85.20	-5	1,026	-0.49%
2020/07/06	5	87.38	0	0.00	87.40	5	992	0.50%
2020/07/03	0	0.00	13	84.16	84.50	-13	962	-1.35%
2020/07/02	0	0.00	50	84.99	85.40	-50	938	-5.33%
2020/07/01	63	82.87	0	0.00	84.00	63	901	6.99%
2020/06/17	0	0.00	70	74.94	74.70	-70	821	-8.52%
2020/06/15	2	75.20	0	0.00	74.70	2	827	0.24%
2020/06/02	40	79.08	0	0.00	78.70	40	814	4.91%
2020/05/28	100	78.45	0	0.00	77.50	100	800	12.50%
2020/05/25	30	79.34	0	0.00	80.50	30	713	4.20%
2020/05/22	100	75.61	0	0.00	76.20	100	678	14.75%
2020/05/15	0	0.00	4	73.23	73.50	-4	624	-0.64%
2020/05/14	4	72.50	5	73.80	72.20	-1	622	-0.16%
2020/05/13	0	0.00	1	73.90	73.90	-1	623	-0.16%
2020/05/12	6	73.30	0	0.00	73.70	6	623	0.96%
2020/05/04	0	0.00	40	74.39	74.10	-40	605	-6.60%
2020/04/30	0	0.00	30	75.56	75.90	-30	609	-4.92%
2020/04/29	33	75.94	3	75.60	76.00	30	614	4.88%
2020/04/28	20	72.25	0	0.00	72.20	20	575	3.47%
2020/04/27	20	71.60	0	0.00	70.90	20	578	3.46%
2020/04/23	0	0.00	4	70.00	69.70	-4	574	-0.70%
2020/04/21	2	68.70	0	0.00	68.00	2	571	0.35%
2020/04/20	2	68.70	0	0.00	71.60	2	572	0.35%
2020/04/17	0	0.00	1	72.50	68.50	-1	560	-0.18%
2020/04/14	0	0.00	6	63.93	64.30	-6	523	-1.15%
2020/04/13	6	61.10	0	0.00	61.50	6	523	1.15%
2020/03/11	4	67.30	4	68.50	67.30	0	765	0.00%
2020/03/05	0	0.00	4	68.90	68.70	-4	895	-0.45%
2020/03/02	0	0.00	2	68.00	67.00	-2	999	-0.20%
2020/02/27	0	0.00	1	70.40	68.00	-1	1,125	-0.09%
2020/02/26	3	69.50	0	0.00	69.50	3	1,160	0.26%
2020/02/24	0	0.00	4	69.60	70.10	-4	1,400	-0.29%
2020/02/14	4	73.10	0	0.00	74.30	4	1,570	0.25%
2020/02/10	4	70.40	0	0.00	70.10	4	1,617	0.25%
2020/02/07	1	71.10	0	0.00	70.70	1	1,668	0.06%
2020/02/03	0	0.00	1	68.70	68.70	-1	1,665	-0.06%
2020/01/30	1	75.00	0	0.00	73.50	1	1,667	0.06%
2019/12/27	25	84.04	0	0.00	83.00	25	1,844	1.36%
2019/12/20	0	0.00	29	83.21	82.80	-29	1,787	-1.62%
2019/12/18	0	0.00	1	83.90	83.80	-1	1,769	-0.06%
2019/12/17	1	85.80	0	0.00	87.00	1	1,743	0.06%
2019/12/12	14	84.50	0	0.00	84.40	14	1,672	0.84%
2019/12/10	0	0.00	200	82.97	82.00	-200	1,596	-12.53%	大賣/鉅額交易
2019/11/26	2	93.45	7	89.64	86.60	-5	1,281	-0.39%
2019/11/25	1	87.50	0	0.00	88.20	1	1,149	0.09%
2019/11/22	2	85.50	0	0.00	88.20	2	1,109	0.18%
2019/11/21	2	84.55	0	0.00	84.00	2	1,005	0.20%
2019/11/19	55	81.61	6	80.00	79.80	49	846	5.79%
2019/11/08	6	72.90	0	0.00	73.80	6	680	0.88%
2019/11/01	100	75.17	0	0.00	75.00	100	557	17.94%
2019/10/30	0	0.00	100	74.91	74.50	-100	562	-17.78%
2019/10/29	0	0.00	5	75.20	75.20	-5	559	-0.89%
2019/10/24	0	0.00	3	78.00	78.70	-3	508	-0.59%
2019/10/18	8	74.20	0	0.00	74.20	8	448	1.78%
2019/10/17	0	0.00	15	72.52	72.60	-15	434	-3.45%
2019/10/14	0	0.00	15	73.95	75.80	-15	398	-3.76%
2019/10/08	0	0.00	12	70.64	74.80	-12	358	-3.35%
2019/10/07	0	0.00	3	68.60	68.00	-3	306	-0.98%
2019/10/02	0	0.00	6	67.37	67.20	-6	319	-1.88%
2019/09/25	0	0.00	25	68.19	68.20	-25	349	-7.16%
2019/09/04	0	0.00	6	69.40	69.40	-6	333	-1.80%
2019/08/22	6	67.50	0	0.00	67.20	6	320	1.87%
2019/08/16	0	0.00	9	66.63	66.40	-9	316	-2.84%
2019/08/13	57	65.84	3	65.87	65.60	54	308	17.50%
2019/08/12	22	66.52	0	0.00	66.60	22	310	7.09%
2019/08/08	0	0.00	6	66.82	66.00	-6	311	-1.92%
2019/08/06	18	65.06	22	65.24	67.10	-4	317	-1.26%
2019/08/05	0	0.00	10	67.09	66.50	-10	329	-3.03%
2019/08/02	0	0.00	8	67.94	68.20	-8	336	-2.38%
2019/08/01	5	72.50	15	72.87	71.60	-10	337	-2.97%
2019/07/31	0	0.00	2	74.60	75.40	-2	326	-0.61%
2019/07/29	2	77.20	3	79.70	79.80	-1	313	-0.32%
2019/07/25	10	76.10	0	0.00	77.80	10	311	3.21%
2019/07/24	1	76.20	10	75.30	76.00	-9	306	-2.94%
2019/07/23	10	76.80	8	74.80	74.80	2	307	0.65%
2019/07/22	64	76.19	21	75.90	76.60	43	300	14.29%
2019/07/15	0	0.00	23	72.10	72.20	-23	306	-7.51%
2019/07/11	15	72.92	0	0.00	72.80	15	322	4.65%
2019/07/10	24	71.83	0	0.00	71.90	24	322	7.45%
2019/07/08	0	0.00	1	71.00	71.00	-1	328	-0.30%
2019/07/05	2	69.85	13	70.14	70.00	-11	326	-3.37%
2019/07/04	38	70.11	1	70.20	72.00	37	322	11.48%
2019/07/03	43	69.68	0	0.00	69.00	43	331	12.95%
2019/07/01	0	0.00	25	67.85	68.90	-25	354	-7.06%
2019/06/27	0	0.00	5	65.86	65.90	-5	371	-1.35%
2019/06/26	0	0.00	2	65.45	65.70	-2	377	-0.53%
2019/06/24	1	65.80	0	0.00	65.90	1	387	0.26%
2019/06/21	20	65.75	1	65.20	65.20	19	391	4.85%
2019/06/20	1	65.60	0	0.00	65.60	1	401	0.25%
2019/06/19	0	0.00	1	63.80	63.80	-1	420	-0.24%
2019/06/18	0	0.00	1	62.90	62.80	-1	426	-0.23%
2019/06/14	0	0.00	1	64.00	64.00	-1	442	-0.23%
2019/06/13	1	64.50	1	64.90	64.50	0	467	0.00%
2019/06/12	0	0.00	1	64.40	64.70	-1	499	-0.20%
2019/06/11	1	64.80	0	0.00	64.80	1	505	0.20%
2019/06/10	2	63.95	0	0.00	64.00	2	520	0.38%
2019/06/06	0	0.00	2	62.05	62.00	-2	522	-0.38%
2019/06/05	9	65.44	6	64.68	63.50	3	523	0.57%
2019/06/04	5	64.20	0	0.00	64.40	5	527	0.95%
2019/05/31	1	63.30	0	0.00	63.30	1	555	0.18%
2019/05/30	1	62.00	1	61.70	62.00	0	556	0.00%
2019/05/29	0	0.00	5	60.82	61.10	-5	564	-0.89%
2019/05/28	1	62.70	2	61.35	61.70	-1	565	-0.18%
2019/05/27	3	62.87	9	63.29	62.90	-6	565	-1.06%
2019/05/24	0	0.00	7	65.09	64.70	-7	563	-1.24%
2019/05/23	1	65.80	5	65.28	65.00	-4	566	-0.71%
2019/05/22	5	66.96	1	67.00	67.30	4	569	0.70%
2019/05/21	1	66.00	1	64.80	65.30	0	571	0.00%
2019/05/20	5	65.28	5	65.28	64.90	0	573	0.00%
2019/05/17	3	66.70	2	68.85	65.30	1	574	0.17%
2019/05/16	2	68.00	1	67.60	68.00	1	574	0.17%
2019/05/15	5	66.98	20	67.29	67.40	-15	572	-2.62%
2019/05/14	20	64.84	5	63.80	65.80	15	569	2.63%
2019/05/13	5	65.08	56	63.35	65.00	-51	562	-9.07%
2019/05/10	9	70.56	6	70.82	69.00	3	549	0.55%
2019/05/09	0	0.00	36	73.32	71.60	-36	542	-6.63%
2019/05/08	6	76.17	118	75.60	75.80	-112	535	-20.93%	大賣/鉅額交易
2019/05/07	8	77.29	0	0.00	77.40	8	533	1.50%
2019/05/06	0	0.00	37	75.38	75.10	-37	533	-6.93%
2019/05/03	31	78.38	10	76.21	77.80	21	537	3.90%
2019/05/02	1	76.00	14	76.04	75.40	-13	534	-2.43%
2019/04/30	26	75.25	7	74.30	75.80	19	540	3.52%
2019/04/29	4	74.28	5	74.30	73.50	-1	548	-0.18%
2019/04/26	5	76.38	29	76.56	75.80	-24	555	-4.32%
2019/04/25	17	77.85	1	77.00	78.00	16	561	2.85%
2019/04/24	11	77.48	1	78.00	77.50	10	562	1.78%
2019/04/23	2	78.00	7	77.83	78.00	-5	566	-0.88%
2019/04/22	8	80.56	8	79.96	79.60	0	575	0.00%
2019/04/19	229	78.79	4	78.23	79.00	225	555	40.50%	大買/鉅額交易
2019/04/18	2	77.35	23	79.02	77.00	-21	545	-3.85%
2019/04/17	23	78.82	6	77.37	79.00	17	536	3.17%
2019/04/16	0	0.00	8	76.95	76.20	-8	525	-1.52%
2019/04/15	28	77.13	0	0.00	77.40	28	524	5.34%
2019/04/12	0	0.00	37	75.97	75.00	-37	519	-7.13%
2019/04/11	7	78.76	6	79.35	78.20	1	510	0.20%
2019/04/10	9	78.96	1	79.50	79.60	8	506	1.58%
2019/04/09	5	81.10	27	81.16	79.50	-22	502	-4.38%
2019/04/08	22	79.65	2	78.25	79.60	20	480	4.16%
2019/04/03	0	0.00	18	78.66	78.00	-18	462	-3.89%
2019/04/02	10	79.70	23	78.79	79.80	-13	450	-2.88%
2019/04/01	26	77.84	8	77.20	79.20	18	434	4.14%
2019/03/29	3	77.03	28	77.65	76.40	-25	424	-5.89%
2019/03/28	41	77.42	5	77.36	77.30	36	416	8.65%
2019/03/27	7	76.77	4	75.50	76.50	3	409	0.73%
2019/03/26	1	75.10	54	75.22	75.10	-53	404	-13.11%
2019/03/25	17	74.91	11	75.85	75.20	6	401	1.49%
2019/03/22	15	78.59	21	77.53	78.80	-6	390	-1.54%
2019/03/21	19	76.71	39	76.11	76.00	-20	371	-5.38%
2019/03/20	6	76.90	5	76.94	77.00	1	374	0.27%
2019/03/19	7	77.41	2	78.40	76.70	5	371	1.35%
2019/03/18	24	77.89	75	77.52	78.10	-51	361	-14.12%
2019/03/15	132	76.41	19	74.76	79.30	113	338	33.37%	大買/鉅額交易
2019/03/14	8	74.40	19	74.01	73.60	-11	308	-3.57%
2019/03/13	18	74.01	25	74.21	73.50	-7	307	-2.27%
2019/03/12	15	71.19	7	70.74	71.50	8	296	2.70%
2019/03/11	4	70.53	9	70.12	70.60	-5	304	-1.64%
2019/03/08	14	69.90	7	70.06	70.30	7	312	2.24%
2019/03/07	11	71.54	30	71.68	71.50	-19	318	-5.97%
2019/03/06	58	72.09	21	71.10	73.00	37	330	11.20%
2019/03/05	12	68.76	5	68.24	68.60	7	312	2.24%
2019/03/04	15	67.75	6	67.15	68.70	9	312	2.88%
2019/02/27	6	66.00	2	66.00	66.00	4	310	1.29%
2019/02/26	2	68.10	11	67.45	66.00	-9	310	-2.90%
2019/02/25	3	68.23	4	68.18	67.80	-1	311	-0.32%
2019/02/22	6	69.40	15	68.79	68.10	-9	312	-2.88%
2019/02/21	15	68.58	12	67.29	69.60	3	310	0.97%
2019/02/20	8	67.78	5	66.78	67.10	3	308	0.97%
2019/02/19	17	65.86	3	64.73	66.30	14	305	4.58%
2019/02/18	3	66.10	0	0.00	65.70	3	303	0.99%
2019/02/15	0	0.00	3	65.97	65.20	-3	302	-0.99%
2019/02/14	3	66.50	0	0.00	66.10	3	298	1.00%
2019/02/13	0	0.00	8	67.03	67.40	-8	296	-2.70%
2019/02/12	4	67.25	3	67.70	67.80	1	293	0.34%
2019/02/11	18	67.38	0	0.00	66.50	18	292	6.16%
2019/01/30	1	67.90	2	66.00	66.00	-1	287	-0.35%
2019/01/22	2	66.60	0	0.00	67.30	2	271	0.74%
2019/01/18	82	62.50	0	0.00	62.60	82	254	32.22%
2019/01/17	19	62.37	37	60.94	60.00	-18	248	-7.24%
2019/01/14	15	59.49	0	0.00	61.20	15	234	6.40%
2019/01/04	0	0.00	10	57.31	57.00	-10	246	-4.06%
2018/12/27	3	56.60	0	0.00	56.00	3	252	1.19%
2018/12/10	0	0.00	33	53.51	53.20	-33	232	-14.17%
2018/12/06	0	0.00	33	53.88	52.70	-33	230	-14.35%
2018/11/29	66	55.18	0	0.00	55.20	66	202	32.52%
2018/10/31	0	0.00	1	42.45	41.75	-1	152	-0.66%
2018/10/30	1	40.35	0	0.00	40.70	1	150	0.66%
2018/10/29	0	0.00	2	40.63	40.70	-2	151	-1.32%
2018/10/26	0	0.00	1	41.55	39.70	-1	151	-0.66%
2018/10/25	1	39.00	3	39.35	39.50	-2	151	-1.32%
2018/10/23	5	41.65	0	0.00	41.65	5	142	3.51%
2018/10/12	6	47.03	8	47.35	48.70	-2	114	-1.75%
2018/10/11	2	49.20	1	49.80	48.80	1	116	0.85%
2018/10/08	3	53.60	2	54.70	54.30	1	140	0.71%
2018/10/05	1	55.50	1	55.50	55.00	0	149	0.00%
2018/09/11	0	0.00	1	57.50	57.00	-1	170	-0.59%
2018/09/10	2	62.90	1	59.00	58.00	1	164	0.61%
2018/08/13	1	68.20	5	68.46	67.90	-4	203	-1.96%
2018/07/16	1	76.10	0	0.00	74.20	1	248	0.40%
2018/07/13	3	71.33	0	0.00	74.50	3	227	1.32%
2018/07/10	0	0.00	3	65.50	64.60	-3	217	-1.38%
2018/07/09	3	66.50	0	0.00	66.50	3	217	1.38%
2018/07/06	4	66.10	6	65.33	66.00	-2	214	-0.93%
2018/06/27	0	0.00	1	71.80	71.80	-1	218	-0.46%
2018/06/19	0	0.00	1	73.50	73.50	-1	226	-0.44%
2018/06/08	0	0.00	1	77.10	77.10	-1	231	-0.43%
2018/06/06	2	77.65	0	0.00	76.70	2	228	0.87%
2018/06/04	1	73.00	1	73.60	73.80	0	220	0.00%
2018/05/25	0	0.00	1	72.00	72.00	-1	224	-0.45%
2018/05/18	0	0.00	1	73.10	73.10	-1	224	-0.44%
2018/05/17	0	0.00	3	74.40	74.50	-3	226	-1.32%
2018/05/16	5	77.44	21	77.16	75.70	-16	230	-6.95%
2018/05/15	11	75.15	1	74.50	74.50	10	218	4.58%
2018/05/07	1	77.80	10	77.80	75.80	-9	235	-3.83%
2018/05/04	1	74.30	13	74.90	75.20	-12	236	-5.08%
2018/05/03	1	72.00	0	0.00	72.00	1	234	0.43%
2018/05/02	0	0.00	2	71.70	71.70	-2	247	-0.81%
2018/04/27	0	0.00	2	72.55	70.50	-2	269	-0.74%
2018/04/26	5	72.00	1	72.80	71.30	4	280	1.43%
2018/04/24	0	0.00	4	72.05	71.60	-4	319	-1.25%
2018/04/23	0	0.00	1	74.80	74.30	-1	319	-0.31%
2018/04/20	0	0.00	1	76.20	76.20	-1	318	-0.31%
2018/04/19	0	0.00	2	76.60	76.80	-2	319	-0.63%
2018/04/18	3	77.50	2	76.20	76.20	1	322	0.31%
2018/04/17	7	76.36	16	76.00	76.10	-9	329	-2.73%
2018/04/16	0	0.00	1	77.60	76.50	-1	329	-0.30%
2018/04/12	5	77.10	0	0.00	77.40	5	341	1.47%
2018/04/11	15	77.69	0	0.00	77.70	15	350	4.28%
2018/04/10	1	76.40	0	0.00	77.20	1	352	0.28%
2018/04/09	0	0.00	7	77.01	77.10	-7	353	-1.98%
2018/04/03	0	0.00	10	77.44	77.80	-10	357	-2.79%
2018/04/02	33	77.94	0	0.00	78.60	33	386	8.54%
2018/03/29	1	77.60	0	0.00	77.50	1	431	0.23%
2018/03/27	0	0.00	3	78.67	78.90	-3	467	-0.64%
2018/03/23	1	77.00	0	0.00	77.00	1	487	0.21%
2018/03/22	1	76.60	1	77.90	78.30	0	500	0.00%
2018/03/21	0	0.00	18	79.04	78.60	-18	508	-3.54%
2018/03/20	5	79.48	0	0.00	79.00	5	515	0.97%
2018/03/16	1	81.00	0	0.00	80.70	1	554	0.18%
2018/03/15	0	0.00	1	79.20	79.20	-1	554	-0.18%
2018/03/14	0	0.00	1	79.50	79.60	-1	562	-0.18%
2018/03/07	0	0.00	1	75.80	75.80	-1	565	-0.18%
2018/03/05	2	77.75	0	0.00	77.10	2	568	0.35%
2018/03/02	0	0.00	2	78.25	78.40	-2	574	-0.35%
2018/03/01	1	77.30	0	0.00	77.40	1	573	0.17%
2018/02/26	0	0.00	1	77.00	77.00	-1	595	-0.17%
2018/02/23	1	77.90	1	78.30	77.90	0	599	0.00%
2018/02/21	3	76.67	0	0.00	76.70	3	605	0.50%
2018/02/09	0	0.00	16	74.54	75.00	-16	607	-2.63%
2018/02/08	2	77.00	4	77.58	76.80	-2	604	-0.33%
2018/02/07	4	75.98	9	76.79	75.80	-5	598	-0.84%
2018/02/06	2	76.15	6	76.47	75.80	-4	596	-0.67%
2018/02/05	24	78.49	12	76.28	79.80	12	591	2.03%
2018/02/02	3	78.67	72	78.70	78.50	-69	589	-11.70%
2018/02/01	79	80.08	0	0.00	79.80	79	591	13.35%
2018/01/31	1	80.60	20	79.48	79.60	-19	589	-3.22%
2018/01/30	24	78.21	0	0.00	79.30	24	587	4.09%
2018/01/29	0	0.00	1	77.00	77.00	-1	585	-0.17%
2018/01/26	2	78.40	0	0.00	78.40	2	581	0.34%
2018/01/25	1	81.80	6	80.82	79.80	-5	577	-0.87%
2018/01/24	5	78.84	1	79.70	79.70	4	567	0.70%
2018/01/22	1	82.00	16	83.29	81.80	-15	553	-2.71%
2018/01/19	16	87.20	4	86.88	85.00	12	558	2.15%
2018/01/18	4	84.23	24	84.11	84.00	-20	533	-3.75%
2018/01/17	14	83.54	7	83.59	83.70	7	541	1.29%
2018/01/16	17	82.25	0	0.00	82.80	17	546	3.11%
2018/01/15	0	0.00	14	82.92	83.00	-14	555	-2.52%
2018/01/12	16	83.26	6	82.80	83.50	10	563	1.77%
2018/01/11	1	82.80	1	82.80	82.70	0	565	0.00%
2018/01/10	16	81.46	4	81.50	81.00	12	559	2.14%
2018/01/09	0	0.00	1	81.90	82.00	-1	559	-0.18%
2018/01/05	1	82.90	7	82.13	80.70	-6	552	-1.09%
2018/01/04	11	80.49	6	80.23	80.50	5	544	0.92%
2018/01/03	10	79.90	0	0.00	80.10	10	542	1.84%
2018/01/02	2	79.50	9	79.41	79.40	-7	543	-1.29%