弘塑 (3131)-康和券商分點個股進出

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
1670
漲跌
▼90
漲幅
-5.11%
成交量
589張
產業
上櫃其他電子類股
401人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

弘塑 (3131)籌碼相關－康和券商分點個股進出

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

康和券商分點個股進出
康和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
2024/12/17	52	1818.94	1	1840.00	1840.00	51	750	6.80%
2024/12/16	0	0.00	1	1830.00	1770.00	-1	756	-0.13%
2024/12/05	0	0.00	4.5	1792.76	1805.00	-4.5	895	-0.50%
2024/12/03	0	0.00	1	1700.00	1720.00	-1	926	-0.11%
2024/11/29	0	0.00	0	1625.00	1645.00	0	959	0.00%
2024/11/28	2	1572.66	0	0.00	1575.00	2	968	0.21%
2024/11/25	0	0.00	1	1730.00	1695.00	-1	997	-0.10%
2024/11/22	2	1687.50	1	1700.00	1685.00	1	1,007	0.10%
2024/11/19	1	1760.00	0	1765.00	1725.00	1	1,043	0.09%
2024/11/18	0.1	1640.81	0	0.00	1680.00	0.1	1,053	0.01%
2024/11/14	0	0.00	11	1802.73	1775.00	-11	1,074	-1.02%
2024/11/13	12	1841.25	4	1830.00	1830.00	8	1,084	0.74%
2024/11/11	0	0.00	1	1760.00	1755.00	-1	1,082	-0.09%
2024/11/07	0	0.00	1	1760.00	1750.00	-1	1,103	-0.09%
2024/11/05	1	1760.00	2	1720.00	1690.00	-1	1,124	-0.09%
2024/11/04	1	1700.00	0	0.00	1695.00	1	1,132	0.09%
2024/10/30	0	0.00	0.1	1626.15	1610.00	-0.1	1,141	-0.01%
2024/10/29	0	0.00	0.1	1555.00	1560.00	-0.1	1,146	-0.01%
2024/10/28	1.1	1557.52	47	1532.53	1530.00	-45.9	1,148	-3.99%
2024/10/22	0	0.00	2	1632.50	1610.00	-2	1,164	-0.17%
2024/10/18	2	1760.00	14	1661.79	1640.00	-12	1,182	-1.01%
2024/10/17	1	1700.00	1	1710.00	1710.00	0	1,179	0.00%
2024/10/16	3	1701.67	0	0.00	1665.00	3	1,176	0.26%
2024/10/14	0	0.00	10	1835.00	1815.00	-10	1,154	-0.87%
2024/10/11	10	1835.00	5	1835.00	1850.00	5	1,147	0.44%
2024/10/09	1.1	1840.00	0	0.00	1845.00	1.1	1,153	0.10%
2024/10/08	1	1905.00	5	1899.00	1885.00	-4	1,155	-0.35%
2024/10/07	4	1865.00	1	1825.00	1885.00	3	1,153	0.26%
2024/10/04	3	1750.00	2	1735.00	1725.00	1	1,152	0.09%
2024/10/01	0	0.00	2	1752.50	1755.00	-2	1,159	-0.17%
2024/09/27	1	1855.00	0	0.00	1790.00	1	1,162	0.09%
2024/09/26	0	0.00	1	1880.00	1850.00	-1	1,158	-0.09%
2024/09/25	2	1820.00	1	1835.00	1835.00	1	1,159	0.09%
2024/09/24	1	1720.00	2	1755.00	1780.00	-1	1,161	-0.09%
2024/09/23	12	1910.00	5	1913.00	1820.00	7	1,147	0.61%
2024/09/20	1	1900.00	1.1	1915.48	1940.00	-0.1	1,142	0.00%
2024/09/19	0	0.00	0.1	1910.00	1930.00	-0.1	1,129	0.00%
2024/09/18	2	1875.00	2	1885.00	1890.00	0	1,125	0.00%
2024/09/16	17	1943.53	17	1920.00	1960.00	0	1,128	0.00%
2024/09/13	6	1925.00	18	1923.06	1950.00	-12	1,131	-1.06%
2024/09/12	0	0.00	5	1857.00	1915.00	-5	1,104	-0.45%
2024/09/11	2	1692.50	0	0.00	1745.00	2	1,079	0.19%
2024/09/10	2.1	1700.24	3.1	1680.97	1645.00	-1	1,063	-0.09%
2024/09/09	3	1671.67	1	1670.00	1650.00	2	1,039	0.19%
2024/09/06	2	1632.50	1	1636.10	1670.00	1	1,021	0.10%
2024/09/05	1	1585.00	0	0.00	1600.00	1	1,007	0.10%
2024/09/04	0.1	1705.00	0	0.00	1680.00	0.1	988	0.01%
2024/09/03	1	1830.00	1	1895.00	1760.00	0	978	0.00%
2024/09/02	6	1888.33	30	1901.00	1870.00	-24	966	-2.48%
2024/08/30	1.4	1995.93	1	2134.53	1970.00	0.3	936	0.04%
2024/08/29	0	0.00	11	2073.64	2115.00	-11	921	-1.19%
2024/08/28	12	2067.92	41	2075.49	2095.00	-29	916	-3.16%
2024/08/27	44	2045.57	4.5	2036.33	2050.00	39.5	900	4.39%
2024/08/26	0.3	1975.00	0	0.00	1910.00	0.3	886	0.03%
2024/08/23	1	1970.00	2	1987.50	2025.00	-1	879	-0.11%
2024/08/21	1.3	1959.62	1	1995.00	1920.00	0.3	865	0.03%
2024/08/20	4.1	1999.02	4	2020.00	1960.00	0.1	859	0.01%
2024/08/19	2	1925.00	6	1929.17	1960.00	-4	841	-0.48%
2024/08/16	5	1987.00	1	1955.00	1970.00	4	837	0.48%
2024/08/15	36	1895.14	1	1980.00	1980.00	35	823	4.25%
2024/08/14	2	1770.08	0	0.00	1800.00	2	808	0.25%
2024/08/13	0	0.00	17	1628.53	1650.00	-17	799	-2.13%
2024/08/12	1	1700.00	1	1665.00	1665.00	0	799	0.00%
2024/08/09	2	1620.00	1.1	1662.27	1690.00	0.9	791	0.11%
2024/08/08	0.3	1560.00	0	0.00	1540.00	0.3	774	0.04%
2024/08/07	16	1592.50	1.1	1649.60	1650.00	15	760	1.97%
2024/08/06	2	1525.00	2	1565.00	1570.00	0	737	0.00%
2024/08/05	2.1	1366.95	1	1335.00	1450.00	1.1	713	0.15%
2024/08/02	0.1	1430.00	0	0.00	1420.00	0.1	693	0.01%
2024/08/01	1.1	1609.29	1	1490.00	1490.00	0.1	684	0.01%
2024/07/31	1	1650.00	1	1550.00	1550.00	0	676	0.00%
2024/07/30	1	1525.00	4.1	1555.24	1540.00	-3.1	678	-0.46%
2024/07/29	2.1	1514.29	0	0.00	1465.00	2.1	674	0.31%
2024/07/23	1	1460.00	0	0.00	1550.00	1	676	0.15%
2024/07/22	3	1423.33	1.2	1413.33	1415.00	1.8	669	0.27%
2024/07/19	0	0.00	1	1350.00	1410.00	-1	674	-0.15%
2024/07/18	0.2	1300.00	0.2	1285.00	1285.00	0	667	0.00%
2024/07/17	1	1410.00	1	1425.00	1425.00	0	666	0.00%
2024/07/15	1	1395.00	1.2	1388.83	1390.00	-0.2	700	-0.02%
2024/07/12	0	0.00	7	1345.00	1355.00	-7	723	-0.97%
2024/07/11	0	0.00	0.1	1405.00	1360.00	-0.1	733	-0.02%
2024/07/10	2	1500.00	3	1430.00	1415.00	-1	759	-0.13%
2024/07/08	5	1559.00	80	1485.81	1465.00	-75	807	-9.28%
2024/07/05	11	1560.46	1	1450.00	1565.00	10	802	1.25%
2024/07/04	3	1430.00	2	1427.50	1425.00	1	806	0.12%
2024/07/02	1	1395.00	1	1390.00	1390.00	0	827	0.00%
2024/07/01	1	1400.00	1	1415.00	1415.00	0	837	0.00%
2024/06/28	1	1300.00	1	1355.00	1355.00	0	858	0.00%
2024/06/26	1	1260.00	1	1270.00	1270.00	0	883	0.00%
2024/06/24	0	0.00	2	1230.00	1210.00	-2	895	-0.22%
2024/06/21	5	1312.00	7	1339.29	1255.00	-2	903	-0.22%
2024/06/20	2	1305.00	1	1365.00	1365.00	1	895	0.11%
2024/06/17	0	0.00	41	1235.00	1230.00	-41	941	-4.35%
2024/06/11	0	0.00	5	1300.00	1285.00	-5	1,045	-0.48%
2024/06/07	5	1287.00	5.2	1261.54	1290.00	-0.2	1,059	-0.02%
2024/06/06	8	1221.25	1	1210.00	1210.00	7	1,074	0.65%
2024/06/05	1	1120.00	1	1145.00	1130.00	0	1,084	0.00%
2024/06/03	0	0.00	1	1140.00	1140.00	-1	1,139	-0.09%
2024/05/31	0.2	1110.45	3	1163.33	1105.00	-2.8	1,169	-0.24%
2024/05/30	1	1165.00	0	0.00	1165.00	1	1,193	0.08%
2024/05/28	2	1215.00	4	1215.00	1225.00	-2	1,224	-0.16%
2024/05/24	1	1180.00	0	0.00	1180.00	1	1,252	0.08%
2024/05/23	1	1140.00	2	1127.50	1140.00	-1	1,270	-0.08%
2024/05/22	1	1125.00	7.2	1125.79	1130.00	-6.2	1,286	-0.48%
2024/05/21	21	1084.29	0.1	1115.00	1110.00	20.9	1,300	1.61%
2024/05/17	11	1030.82	1	1075.00	1075.00	10	1,299	0.77%
2024/05/16	0	0.00	35	1007.37	1000.00	-35	1,299	-2.69%
2024/05/15	0	0.00	10	982.20	974.00	-10	1,307	-0.76%
2024/05/14	2	1010.00	0	0.00	1005.00	2	1,319	0.15%
2024/05/13	1	1020.00	18	993.50	973.00	-17	1,328	-1.28%
2024/05/10	0	0.00	20	1030.25	1020.00	-20	1,339	-1.49%
2024/05/09	2	1020.00	0	0.00	1050.00	2	1,354	0.15%
2024/05/08	0	1050.00	1	1060.00	1060.00	-1	1,364	-0.07%
2024/05/06	2.3	1113.70	42	1062.98	1040.00	-39.7	1,372	-2.89%
2024/05/03	2	1115.00	17	1103.82	1095.00	-15	1,376	-1.09%
2024/04/30	1	1125.00	2	1115.00	1100.00	-1	1,381	-0.07%
2024/04/29	3.2	1175.00	2	1112.50	1120.00	1.2	1,379	0.09%
2024/04/26	2.3	1158.70	2	1142.50	1175.00	0.3	1,369	0.02%
2024/04/25	2	1082.50	6	1062.50	1070.00	-4	1,374	-0.29%
2024/04/24	5	1018.20	3.1	1015.97	1045.00	1.9	1,374	0.14%
2024/04/23	4	970.50	6	967.33	950.00	-2	1,395	-0.14%
2024/04/22	3.1	966.35	1	942.00	930.00	2.1	1,399	0.15%
2024/04/19	9	1010.11	1.2	1031.95	1030.00	7.8	1,384	0.56%
2024/04/18	19	1080.26	1	1045.00	1045.00	18	1,365	1.32%
2024/04/17	1	1070.00	3	1106.67	1110.00	-2	1,336	-0.15%
2024/04/16	12	1042.08	1	1010.00	1010.00	11	1,325	0.83%
2024/04/15	2	1040.00	7	1021.43	1020.00	-5	1,295	-0.39%
2024/04/12	1	951.00	1	963.00	1005.00	0	1,263	0.00%
2024/04/11	5	918.00	0	0.00	915.00	5	1,236	0.40%
2024/04/10	1	905.00	0	0.00	905.00	1	1,230	0.08%
2024/04/09	0	0.00	5	984.00	950.00	-5	1,222	-0.41%
2024/04/08	31	970.77	26	959.12	956.00	5	1,204	0.42%
2024/04/03	1	987.00	0	0.00	973.00	1	1,199	0.08%
2024/04/02	7	941.57	4	931.00	987.00	3	1,180	0.25%
2024/04/01	3	909.00	3	907.00	909.00	0	1,143	0.00%
2024/03/29	3	877.00	0	0.00	877.00	3	1,121	0.27%
2024/03/28	0	0.00	2	863.00	853.00	-2	1,107	-0.18%
2024/03/25	3	922.00	23	920.70	896.00	-20	1,095	-1.82%
2024/03/22	4	910.75	25	903.84	926.00	-21	1,087	-1.93%
2024/03/21	8.1	920.87	125	916.08	917.00	-116.9	1,075	-10.87%	大賣/鉅額交易
2024/03/20	3.1	974.97	98	946.29	892.00	-94.9	1,052	-9.02%
2024/03/19	3	966.67	3.2	957.86	968.00	-0.2	1,032	-0.01%
2024/03/18	27	904.22	2	897.50	931.00	25	986	2.54%
2024/03/15	100	862.29	2	865.00	847.00	98	974	10.06%
2024/03/14	6	859.83	8	861.38	844.00	-2	964	-0.21%
2024/03/13	1	890.00	0	0.00	892.00	1	958	0.10%
2024/03/12	2	888.00	2	890.50	923.00	0	939	0.00%
2024/03/11	5	891.60	3	887.00	876.00	2	916	0.22%
2024/03/08	3	959.33	2	959.50	899.00	1	901	0.11%
2024/03/06	15	1046.00	3	1038.33	1020.00	12	858	1.40%
2024/03/04	2	896.00	30	918.57	909.00	-28	821	-3.41%
2024/03/01	30	840.67	18.2	840.67	868.00	11.8	805	1.47%
2024/02/29	2.2	803.36	22	796.09	824.00	-19.8	795	-2.50%
2024/02/27	0	0.00	55	794.53	817.00	-55	785	-7.01%
2024/02/26	67	861.40	32	850.59	842.00	35	765	4.57%
2024/02/23	2	804.00	11	839.55	848.00	-9	742	-1.21%
2024/02/22	0	0.00	10	752.00	771.00	-10	732	-1.36%
2024/02/19	0	0.00	2	707.00	706.00	-2	694	-0.29%
2024/02/02	0	0.00	5	646.00	670.00	-5	662	-0.75%
2024/02/01	6	640.33	4	642.75	633.00	2	644	0.31%
2024/01/31	4	628.75	42	631.57	632.00	-38	625	-6.07%
2024/01/29	1	638.00	0	0.00	636.00	1	605	0.17%
2024/01/26	10.2	643.73	0	0.00	649.00	10.2	601	1.69%
2024/01/22	2	623.00	0	0.00	617.00	2	563	0.36%
2024/01/19	0	0.00	1	594.00	606.00	-1	554	-0.18%
2024/01/17	62	631.37	1	608.00	602.00	61	520	11.72%
2024/01/16	25	594.80	0	0.00	597.00	25	495	5.04%
2024/01/15	0	0.00	0.1	545.00	562.00	-0.1	486	-0.01%
2024/01/12	10	534.60	0	0.00	532.00	10	488	2.05%
2024/01/11	0	0.00	1	539.00	542.00	-1	487	-0.20%
2024/01/03	2	550.00	0	0.00	547.00	2	475	0.42%
2024/01/02	0	0.00	1	583.00	569.00	-1	468	-0.21%
2023/12/28	0	0.00	0	583.00	580.00	0	456	-0.01%
2023/12/26	0.1	572.00	1	566.00	574.00	-0.9	464	-0.19%
2023/12/22	1	599.00	0	0.00	586.00	1	455	0.22%
2023/12/21	1	577.00	5	579.80	572.00	-4	442	-0.90%
2023/12/18	0	0.00	1	541.00	544.00	-1	426	-0.23%
2023/12/14	1	532.00	0	0.00	535.00	1	425	0.24%
2023/12/13	0	0.00	4	545.50	547.00	-4	417	-0.96%
2023/12/12	1	530.00	0	0.00	523.00	1	406	0.25%
2023/12/05	3	528.33	0	0.00	520.00	3	389	0.77%
2023/12/04	3	547.00	0	0.00	546.00	3	385	0.78%
2023/12/01	3	558.67	1	554.00	555.00	2	387	0.52%
2023/11/29	7	529.00	0	0.00	533.00	7	362	1.93%
2023/11/24	11	507.55	0	0.00	506.00	11	385	2.85%
2023/11/20	0	0.00	1	500.00	498.00	-1	425	-0.23%
2023/11/17	0	0.00	7	491.07	499.50	-7	447	-1.56%
2023/11/14	1	493.00	2	502.00	495.50	-1	528	-0.19%
2023/11/13	1	489.00	0	0.00	489.00	1	545	0.18%
2023/11/10	1	462.50	0	0.00	475.00	1	543	0.18%
2023/11/03	1	462.00	0	0.00	463.50	1	639	0.16%
2023/10/31	1	447.50	0	0.00	442.50	1	709	0.14%
2023/10/27	1	460.00	0	0.00	449.00	1	786	0.13%
2023/10/26	7	463.07	0	0.00	459.50	7	861	0.81%
2023/10/25	2	463.00	0	0.00	472.00	2	906	0.22%
2023/10/24	0	0.00	2	449.00	446.00	-2	974	-0.21%
2023/10/20	6	452.25	0	0.00	455.50	6	1,045	0.57%
2023/10/18	20	454.05	0	0.00	454.50	20	1,079	1.85%
2023/10/17	1	467.50	0	0.00	462.00	1	1,102	0.09%
2023/10/16	20	474.10	0	0.00	474.50	20	1,117	1.79%
2023/10/06	1	504.00	0	0.00	503.00	1	1,231	0.08%
2023/10/04	1	510.00	0	0.00	508.00	1	1,299	0.08%
2023/09/25	1	513.00	0	0.00	510.00	1	1,410	0.07%
2023/09/22	1	482.50	0	0.00	491.00	1	1,424	0.07%
2023/09/19	89	483.69	0	0.00	485.00	89	1,476	6.03%
2023/09/18	2	491.25	93	488.19	486.00	-91	1,491	-6.10%
2023/09/15	1	509.00	0	0.00	506.00	1	1,506	0.07%
2023/09/14	1	498.00	0	0.00	510.00	1	1,511	0.07%
2023/09/11	3	498.33	0	0.00	485.50	3	1,543	0.19%
2023/09/08	1	522.00	0	0.00	520.00	1	1,562	0.06%
2023/09/07	0	0.00	0	517.00	516.00	0	1,603	0.00%
2023/09/06	1	519.00	0	0.00	515.00	1	1,619	0.06%
2023/09/04	2	536.00	0	0.00	530.00	2	1,711	0.12%
2023/09/01	0	0.00	0.2	540.00	534.00	-0.2	1,765	-0.01%
2023/08/31	6	537.83	0	0.00	532.00	6	1,788	0.34%
2023/08/30	0.3	550.59	0	0.00	555.00	0.3	1,804	0.01%
2023/08/23	0	0.00	40	519.35	526.00	-40	1,842	-2.17%
2023/08/21	0	0.00	20	544.10	555.00	-20	1,885	-1.06%
2023/08/16	0	0.00	30	501.80	507.00	-30	1,826	-1.64%
2023/08/14	0	0.00	62	499.06	510.00	-62	1,841	-3.37%
2023/08/10	55	503.04	0	0.00	500.00	55	1,822	3.02%
2023/08/08	0	0.00	5	583.00	593.00	-5	1,766	-0.28%
2023/08/04	10	585.90	1	566.00	571.00	9	1,749	0.51%
2023/08/02	1	558.00	0.1	575.00	552.00	0.9	1,717	0.05%
2023/07/31	6	681.00	0	676.00	662.00	6	1,644	0.36%
2023/07/28	0	0.00	7	616.57	654.00	-7	1,567	-0.45%
2023/07/27	0	611.00	0	0.00	595.00	0	1,520	0.00%
2023/07/26	8	634.88	1	632.00	649.00	7	1,445	0.48%
2023/07/25	3	599.00	3	598.33	590.00	0	1,388	0.00%
2023/07/24	0.1	595.67	0	0.00	593.00	0.1	1,359	0.00%
2023/07/21	0	588.25	0	0.00	601.00	0	1,353	0.00%
2023/07/20	6	602.67	6	601.67	606.00	0	1,336	0.00%
2023/07/18	35	590.49	0	0.00	591.00	35	1,326	2.64%
2023/07/14	2	597.50	3	592.00	596.00	-1	1,271	-0.08%
2023/07/13	0	0.00	5	567.00	570.00	-5	1,233	-0.41%
2023/07/12	5	582.00	0	0.00	566.00	5	1,203	0.42%
2023/07/11	10	602.80	0	0.00	609.00	10	1,156	0.86%
2023/07/06	0	0.00	15	583.60	574.00	-15	1,104	-1.36%
2023/07/04	3	601.00	0	0.00	599.00	3	1,058	0.28%
2023/06/27	0	0.00	1	532.00	526.00	-1	947	-0.11%
2023/06/21	0	0.00	10	550.00	563.00	-10	924	-1.08%
2023/06/20	0	0.00	4	548.00	545.00	-4	911	-0.44%
2023/06/19	0	0.00	1	540.00	553.00	-1	911	-0.11%
2023/06/16	0	0.00	4	538.00	543.00	-4	914	-0.44%
2023/06/14	3	540.00	12	534.00	537.00	-9	918	-0.98%
2023/06/13	1	538.00	0	0.00	531.00	1	889	0.11%
2023/06/09	2	537.00	3	536.00	530.00	-1	826	-0.12%
2023/06/08	5	550.80	0	0.00	522.00	5	798	0.63%
2023/06/06	12	527.42	0	0.00	525.00	12	673	1.78%
2023/06/02	1	530.00	2	533.50	528.00	-1	604	-0.17%
2023/06/01	1	514.00	9	479.67	514.00	-8	579	-1.38%
2023/05/30	3	476.50	0	0.00	468.00	3	538	0.56%
2023/05/29	0	0.00	47.1	481.20	476.00	-47.1	519	-9.06%
2023/05/26	0	0.00	1	446.50	471.50	-1	477	-0.21%
2023/05/25	31	410.92	1	409.50	429.00	30	428	7.00%
2023/05/24	20	391.55	0	0.00	392.50	20	392	5.10%
2023/05/23	11	384.55	0	0.00	386.50	11	377	2.91%
2023/05/22	11.1	379.37	0	0.00	388.50	11.1	371	2.99%
2023/05/19	7	375.71	2	391.75	374.00	5	360	1.39%
2023/05/18	0	0.00	40	383.44	373.50	-40	334	-11.96%
2023/05/17	5	373.00	25	374.42	372.00	-20	318	-6.27%
2023/05/15	10	367.00	0	0.00	366.00	10	310	3.22%
2023/05/12	8	373.94	3	375.50	374.00	5	309	1.62%
2023/05/11	24	360.83	1	375.00	374.00	23	302	7.60%
2023/05/10	5	349.40	0	0.00	351.00	5	285	1.75%
2023/05/09	20	342.98	0	0.00	343.00	20	277	7.20%
2023/04/27	0	0.00	1	332.00	328.50	-1	262	-0.38%
2023/04/26	16	336.75	1	336.50	337.50	15	258	5.81%
2023/04/25	22	345.89	1	350.00	343.00	21	248	8.44%
2023/04/21	8	329.81	12	329.88	336.50	-4	212	-1.88%
2023/04/20	0	0.00	0	310.00	311.00	0	194	0.00%
2023/04/19	0	319.00	0	0.00	317.00	0	196	0.00%
2023/04/11	2	314.50	0	0.00	316.00	2	189	1.06%
2023/03/22	2	329.50	0	0.00	329.00	2	156	1.27%
2023/03/21	20	333.63	0	0.00	323.00	20	147	13.52%
2023/03/20	10	313.00	0	0.00	324.50	10	129	7.75%
2023/03/17	14	286.36	0	0.00	295.00	14	108	12.94%
2023/03/16	4	275.13	0	0.00	274.00	4	95	4.17%
2023/03/15	4	281.50	0	0.00	280.00	4	97	4.10%
2023/02/22	0	0.00	1	256.00	259.50	-1	105	-0.95%
2023/02/02	5	257.80	0	0.00	249.00	5	161	3.10%
2023/01/10	2	237.00	0	0.00	234.50	2	165	1.21%
2023/01/09	2	241.75	0	0.00	239.00	2	166	1.20%
2022/11/15	0	0.00	1	226.00	229.50	-1	186	-0.54%
2022/10/31	0	0.00	20	178.15	181.50	-20	153	-13.03%
2022/10/25	0	0.00	1	174.00	174.50	-1	148	-0.67%
2022/10/11	0	0.00	7	205.57	199.00	-7	147	-4.74%
2022/10/05	5	226.60	0	0.00	219.50	5	151	3.29%
2022/10/04	2	217.25	0	0.00	217.50	2	151	1.32%
2022/09/29	1	207.00	0	0.00	207.00	1	152	0.66%
2022/09/27	0	0.00	40	217.53	219.50	-40	149	-26.70%
2022/09/26	0	0.00	36	220.04	216.00	-36	151	-23.78%
2022/09/23	0	0.00	34	243.68	240.00	-34	146	-23.29%
2022/09/01	25	290.94	0	0.00	288.00	25	133	18.78%
2022/08/31	37	282.26	0	0.00	285.50	37	120	30.71%
2022/08/30	17	257.68	0	0.00	266.50	17	105	16.13%
2022/08/19	6	257.50	0	0.00	256.50	6	95	6.25%
2022/08/18	0	0.00	40	239.80	241.00	-40	91	-43.57%
2022/08/12	2	237.25	0	0.00	239.50	2	88	2.25%
2022/07/28	1	229.50	0	0.00	226.00	1	86	1.15%
2022/07/22	2	243.00	0	0.00	241.50	2	78	2.56%
2022/07/21	20	241.35	0	0.00	243.50	20	78	25.47%
2022/07/07	0	0.00	1	218.00	218.50	-1	64	-1.56%
2022/07/05	0	0.00	11	213.68	221.00	-11	62	-17.47%
2022/07/01	0	0.00	12	223.67	217.00	-12	60	-19.72%
2022/06/28	0	0.00	12	235.46	235.00	-12	58	-20.47%
2022/06/27	0	0.00	2	247.50	245.00	-2	57	-3.47%
2022/06/21	0	0.00	43	255.74	255.50	-43	60	-70.84%
2022/06/20	0	0.00	12	263.17	257.00	-12	59	-20.11%
2022/06/16	0	0.00	4	283.75	279.00	-4	59	-6.74%
2022/06/06	0	0.00	30	301.82	306.50	-30	73	-41.08%
2022/06/02	1	305.00	0	0.00	304.00	1	75	1.33%
2022/05/31	3	307.33	0	0.00	307.00	3	78	3.83%
2022/05/30	8	301.00	0	0.00	299.50	8	77	10.34%
2022/05/27	1	291.00	0	0.00	291.00	1	76	1.31%
2022/05/25	2	288.25	0	0.00	286.50	2	77	2.58%
2022/05/23	1	291.00	0	0.00	289.50	1	78	1.28%
2022/05/17	0	0.00	3	288.50	289.00	-3	79	-3.79%
2022/05/06	0	0.00	1	293.00	294.00	-1	83	-1.20%
2022/04/25	0	0.00	1	292.00	286.00	-1	93	-1.07%
2022/04/20	0	0.00	1	304.50	302.00	-1	95	-1.05%
2022/04/19	0	0.00	1	307.00	304.00	-1	95	-1.05%
2022/04/11	4	310.00	0	0.00	316.00	4	113	3.52%
2022/04/08	2	321.50	0	0.00	319.50	2	117	1.70%
2022/04/07	0	0.00	1	320.00	321.00	-1	136	-0.73%
2022/03/29	0	0.00	3	328.00	328.50	-3	143	-2.09%
2022/03/28	0	0.00	2	326.50	328.00	-2	143	-1.39%
2022/03/25	5	334.70	0	0.00	331.50	5	145	3.44%
2022/03/24	30	342.30	0	0.00	338.00	30	144	20.79%
2022/03/21	2	328.00	0	0.00	323.50	2	136	1.46%
2022/03/08	0	0.00	19	300.16	293.00	-19	131	-14.40%
2022/03/07	0	0.00	30	307.25	304.00	-30	130	-22.94%
2022/03/04	0	0.00	2	319.00	320.00	-2	129	-1.55%
2022/02/25	0	0.00	14	317.36	319.00	-14	136	-10.24%
2022/02/24	0	0.00	37	324.65	321.50	-37	138	-26.67%
2022/02/16	0	0.00	2	333.25	334.00	-2	165	-1.21%
2022/02/15	0	0.00	4	330.63	330.00	-4	167	-2.38%
2022/02/14	0	0.00	5	334.50	330.50	-5	172	-2.90%
2022/02/11	1	345.00	0	0.00	345.00	1	181	0.55%
2022/02/10	2	344.00	0	0.00	343.00	2	189	1.06%
2022/02/09	0	0.00	5	345.90	345.00	-5	195	-2.55%
2022/02/08	1	345.00	0	0.00	345.00	1	205	0.49%
2022/01/24	0	0.00	29	330.79	338.00	-29	224	-12.90%
2022/01/21	0	0.00	36	340.75	340.00	-36	225	-15.97%
2022/01/19	0	0.00	2	347.50	348.50	-2	230	-0.87%
2022/01/18	2	356.00	0	0.00	349.00	2	238	0.84%
2022/01/13	0	0.00	3	351.83	350.00	-3	238	-1.26%
2022/01/12	1	352.50	0	0.00	352.00	1	240	0.42%
2022/01/11	3	355.00	0	0.00	350.00	3	242	1.24%
2022/01/10	0	0.00	1	356.00	355.50	-1	243	-0.41%
2022/01/06	2	369.50	0	0.00	373.00	2	243	0.82%
2022/01/04	1	368.50	0	0.00	368.50	1	239	0.42%
2022/01/03	0	0.00	7	377.00	371.00	-7	236	-2.96%
2021/12/30	6	381.25	0	0.00	378.00	6	235	2.55%
2021/12/29	2	355.50	1	356.50	363.50	1	220	0.45%
2021/12/27	0	0.00	3	356.33	354.50	-3	222	-1.35%
2021/12/24	0	0.00	2	358.00	357.00	-2	223	-0.90%
2021/12/23	2	361.50	0	0.00	361.00	2	223	0.89%
2021/12/21	5	352.40	0	0.00	350.50	5	227	2.20%
2021/12/17	0	0.00	2	353.75	353.50	-2	229	-0.87%
2021/12/15	0	0.00	4	355.38	356.00	-4	235	-1.70%
2021/12/14	0	0.00	41	352.21	353.50	-41	243	-16.83%
2021/12/06	0	0.00	3	366.33	367.50	-3	248	-1.21%
2021/12/02	0	0.00	4	368.13	371.50	-4	251	-1.59%
2021/11/29	1	367.00	0	0.00	367.00	1	251	0.40%
2021/11/26	0	0.00	5	366.10	366.00	-5	252	-1.98%
2021/11/24	0	0.00	4	370.25	371.50	-4	249	-1.60%
2021/11/19	4	376.50	0	0.00	377.00	4	245	1.63%
2021/11/16	0	0.00	4	382.88	378.00	-4	245	-1.63%
2021/11/15	0	0.00	1	397.50	394.50	-1	245	-0.41%
2021/11/12	0	0.00	2	396.00	397.00	-2	244	-0.82%
2021/11/10	2	393.50	50	396.24	391.00	-48	244	-19.66%
2021/11/09	86	398.37	1	390.00	391.00	85	237	35.74%
2021/11/08	14	396.82	0	0.00	394.00	14	232	6.03%
2021/11/05	3	394.50	1	400.50	393.50	2	232	0.86%
2021/11/04	42	388.89	0	0.00	389.50	42	228	18.42%
2021/11/03	0	0.00	1	363.00	367.00	-1	216	-0.46%
2021/11/02	2	366.00	0	0.00	364.00	2	219	0.91%
2021/11/01	0	0.00	2	364.50	368.00	-2	224	-0.89%
2021/10/28	0	0.00	5	356.90	362.50	-5	255	-1.96%
2021/10/27	1	346.50	0	0.00	350.00	1	257	0.39%
2021/10/26	3	340.50	10	337.45	345.50	-7	257	-2.72%
2021/10/25	2	329.00	0	0.00	328.00	2	255	0.78%
2021/10/22	0	0.00	4	325.38	328.00	-4	260	-1.54%
2021/10/21	0	0.00	7	325.07	324.50	-7	263	-2.65%
2021/10/20	0	0.00	1	324.50	325.50	-1	268	-0.37%
2021/10/19	1	333.00	0	0.00	331.50	1	271	0.37%
2021/10/18	1	330.00	0	0.00	326.50	1	272	0.37%
2021/10/15	3	342.67	0	0.00	338.50	3	280	1.07%
2021/10/14	2	334.75	0	0.00	344.00	2	285	0.70%
2021/10/08	0	0.00	4	328.00	331.00	-4	334	-1.19%
2021/10/07	32	331.11	3	321.33	329.50	29	350	8.27%
2021/10/06	6	317.08	97	318.28	314.00	-91	366	-24.80%
2021/10/05	0	0.00	13	324.12	324.50	-13	375	-3.46%
2021/10/04	0	0.00	5	324.50	323.00	-5	375	-1.33%
2021/10/01	4	338.75	0	0.00	335.50	4	378	1.06%
2021/09/30	2	344.00	0	0.00	352.00	2	383	0.52%
2021/09/29	0	0.00	14	345.21	345.00	-14	383	-3.65%
2021/09/27	1	373.00	0	0.00	373.00	1	389	0.26%
2021/09/24	1	361.00	0	0.00	365.00	1	396	0.25%
2021/09/23	2	351.00	0	0.00	351.00	2	405	0.49%
2021/09/17	0	0.00	41	358.79	364.00	-41	422	-9.71%
2021/09/15	3	369.67	0	0.00	371.00	3	434	0.69%
2021/09/14	1	375.50	0	0.00	374.00	1	439	0.23%
2021/09/13	1	378.00	0	0.00	380.50	1	447	0.22%
2021/09/08	1	380.00	0	0.00	382.00	1	464	0.22%
2021/09/07	3	385.67	0	0.00	384.00	3	474	0.63%
2021/09/06	1	395.50	4	390.00	399.50	-3	496	-0.60%
2021/09/03	1	404.00	1	405.00	405.00	0	521	0.00%
2021/09/01	1	404.50	0	0.00	406.00	1	531	0.19%
2021/08/31	0	0.00	1	397.00	400.50	-1	538	-0.19%
2021/08/27	1	398.50	0	0.00	398.00	1	594	0.17%
2021/08/25	12	403.75	0	0.00	401.50	12	619	1.94%
2021/08/24	0	0.00	11	399.86	397.00	-11	622	-1.77%
2021/08/23	0	0.00	13	386.42	391.00	-13	625	-2.08%
2021/08/19	0	0.00	40	372.56	373.00	-40	623	-6.41%
2021/08/18	11	389.68	0	0.00	393.50	11	621	1.77%
2021/08/17	9	381.94	1	377.00	379.00	8	625	1.28%
2021/08/16	10	384.25	2	377.00	388.50	8	623	1.28%
2021/08/11	4	402.75	0	0.00	403.00	4	620	0.65%
2021/08/10	8	415.13	0	0.00	418.00	8	617	1.30%
2021/08/05	7	428.14	1	439.50	437.00	6	611	0.98%
2021/08/03	14	439.11	7	434.29	432.50	7	598	1.17%
2021/08/02	3	424.17	12	417.21	422.50	-9	580	-1.55%
2021/07/30	6	408.75	45	406.83	406.00	-39	580	-6.72%
2021/07/29	5	412.70	5	403.50	415.50	0	582	0.00%
2021/07/28	4	391.75	2	388.25	407.00	2	580	0.34%
2021/07/26	16	423.59	4	418.75	424.50	12	575	2.09%
2021/07/23	0	0.00	1	410.00	407.00	-1	570	-0.18%
2021/07/22	6	400.33	4	401.25	400.00	2	566	0.35%
2021/07/21	5	400.80	0	0.00	401.00	5	566	0.88%
2021/07/20	0	0.00	18	390.22	386.50	-18	559	-3.22%
2021/07/19	1	396.00	51	402.98	394.50	-50	551	-9.06%
2021/07/16	3	424.00	3	422.67	420.00	0	541	0.00%
2021/07/15	7	445.00	1	446.50	444.00	6	528	1.14%
2021/07/14	87	441.61	3	434.50	448.50	84	512	16.38%
2021/07/13	2	446.75	0	0.00	434.00	2	499	0.40%
2021/07/12	26	433.04	0	0.00	429.00	26	490	5.30%
2021/07/05	0	0.00	2	416.75	415.00	-2	479	-0.42%
2021/07/02	2	422.50	0	0.00	418.50	2	479	0.42%
2021/07/01	1	421.00	0	0.00	417.00	1	491	0.20%
2021/06/30	12	430.00	6	423.42	427.50	6	512	1.17%
2021/06/29	27	415.76	31	415.76	420.00	-4	505	-0.79%
2021/06/28	1	409.00	0	0.00	409.00	1	495	0.20%
2021/06/25	2	413.75	0	0.00	408.50	2	484	0.41%
2021/06/24	2	393.00	3	394.67	392.00	-1	464	-0.22%
2021/06/23	3	394.00	0	0.00	392.00	3	460	0.65%
2021/06/22	1	395.00	4	385.50	395.00	-3	455	-0.66%
2021/06/21	0	0.00	40	390.31	393.00	-40	447	-8.95%
2021/06/18	2	408.00	1	406.50	408.00	1	439	0.23%
2021/06/17	47	407.28	0	0.00	409.00	47	435	10.80%
2021/06/16	1	405.00	0	0.00	405.00	1	429	0.23%
2021/06/15	4	401.38	0	0.00	404.50	4	422	0.95%
2021/06/11	1	383.00	0	0.00	381.50	1	400	0.25%
2021/06/10	7	377.86	0	0.00	370.50	7	374	1.87%
2021/06/09	12	373.63	0	0.00	373.50	12	368	3.26%
2021/06/08	4	378.38	1	373.00	374.00	3	365	0.82%
2021/06/07	19	379.16	1	378.00	380.00	18	361	4.98%
2021/06/04	38	371.13	10	367.75	372.50	28	354	7.90%
2021/06/03	95	346.71	0	0.00	352.00	95	318	29.80%
2021/06/02	0	0.00	47	327.33	320.00	-47	304	-15.41%
2021/06/01	10	346.05	0	0.00	341.00	10	304	3.29%
2021/05/31	14	344.68	0	0.00	342.00	14	302	4.62%
2021/05/28	1	330.00	0	0.00	330.00	1	298	0.33%
2021/05/27	2	324.00	0	0.00	323.00	2	298	0.67%
2021/05/25	20	322.20	0	0.00	324.00	20	303	6.59%
2021/05/24	0	0.00	11	296.77	301.00	-11	302	-3.64%
2021/05/21	1	296.00	0	0.00	298.00	1	302	0.33%
2021/05/18	50	300.45	0	0.00	308.00	50	306	16.32%
2021/05/14	0	0.00	8	297.25	289.00	-8	303	-2.64%
2021/05/13	1	294.50	6	294.00	294.50	-5	301	-1.66%
2021/05/12	0	0.00	25	293.76	290.50	-25	303	-8.24%
2021/05/10	0	0.00	3	324.50	324.00	-3	307	-0.98%
2021/05/07	3	327.83	0	0.00	331.50	3	311	0.96%
2021/05/06	0	0.00	39	304.49	302.50	-39	313	-12.42%
2021/05/05	0	0.00	12	311.00	306.00	-12	313	-3.83%
2021/05/04	0	0.00	21	320.21	320.00	-21	321	-6.53%
2021/05/03	0	0.00	28	336.41	339.00	-28	329	-8.49%
2021/04/29	4	344.63	1	344.00	345.00	3	335	0.89%
2021/04/28	1	341.50	0	0.00	342.50	1	342	0.29%
2021/04/27	0	0.00	1	337.50	338.00	-1	343	-0.29%
2021/04/22	0	0.00	72	339.28	334.00	-72	385	-18.68%
2021/04/21	0	0.00	2	343.25	340.50	-2	385	-0.52%
2021/04/19	0	0.00	2	349.25	354.50	-2	410	-0.49%
2021/04/16	1	352.50	2	355.00	354.50	-1	416	-0.24%
2021/04/15	0	0.00	11	352.50	370.00	-11	411	-2.67%
2021/04/14	0	0.00	33	353.53	357.00	-33	418	-7.88%
2021/04/13	1	369.50	1	365.00	365.50	0	421	0.00%
2021/04/12	3	370.00	5	370.60	363.00	-2	428	-0.47%
2021/04/09	0	0.00	2	373.50	373.00	-2	439	-0.45%
2021/04/07	68	383.64	0	0.00	382.50	68	442	15.38%
2021/04/06	0	0.00	28	364.14	381.50	-28	427	-6.55%
2021/03/30	0	0.00	1	349.50	350.00	-1	406	-0.25%
2021/03/26	3	350.33	0	0.00	353.00	3	409	0.73%
2021/03/24	0	0.00	8	340.50	342.00	-8	427	-1.87%
2021/03/19	0	0.00	25	341.44	342.00	-25	464	-5.39%
2021/03/12	10	357.20	0	0.00	350.00	10	566	1.77%
2021/03/11	0	0.00	1	348.00	353.00	-1	594	-0.17%
2021/03/10	61	348.38	0	0.00	352.00	61	606	10.06%
2021/03/09	0	0.00	10	330.55	332.50	-10	604	-1.65%
2021/03/08	0	0.00	45	338.29	337.50	-45	625	-7.19%
2021/03/05	0	0.00	75	342.78	340.00	-75	626	-11.96%
2021/03/04	0	0.00	118	352.38	352.00	-118	623	-18.92%	大賣/鉅額交易
2021/03/03	31	358.79	0	0.00	362.00	31	623	4.97%
2021/03/02	9	365.06	0	0.00	354.00	9	625	1.44%
2021/02/26	0	0.00	85	356.96	356.00	-85	626	-13.57%
2021/02/25	0	0.00	3	370.00	368.00	-3	620	-0.48%
2021/02/24	0	0.00	23	371.26	369.00	-23	620	-3.71%
2021/02/23	0	0.00	1	382.00	382.00	-1	617	-0.16%
2021/02/19	2	383.00	2	377.00	387.00	0	618	0.00%
2021/02/05	0	0.00	4	371.75	371.50	-4	624	-0.64%
2021/02/04	23	375.67	35	375.69	375.00	-12	628	-1.91%
2021/02/02	10	377.90	0	0.00	378.50	10	638	1.57%
2021/01/29	1	363.00	0	0.00	355.00	1	644	0.16%
2021/01/28	2	367.50	0	0.00	366.00	2	642	0.31%
2021/01/27	5	382.00	2	383.50	384.50	3	639	0.47%
2021/01/26	0	0.00	8	379.38	380.00	-8	643	-1.24%
2021/01/25	0	0.00	2	393.00	392.00	-2	643	-0.31%
2021/01/22	0	0.00	4	410.25	409.00	-4	633	-0.63%
2021/01/21	0	0.00	0.4	416.99	417.00	-0.4	633	-0.06%
2021/01/15	2	447.00	0	0.00	413.50	2	615	0.33%
2021/01/13	1	435.00	20	429.30	430.00	-19	576	-3.30%
2021/01/12	6	430.00	0	0.00	430.00	6	566	1.06%
2021/01/08	0	0.00	3	417.00	410.50	-3	566	-0.53%
2021/01/07	9	412.44	0	0.00	416.00	9	577	1.56%
2021/01/06	0	0.00	7	416.79	406.50	-7	574	-1.22%
2021/01/05	9	420.06	7	422.57	419.50	2	573	0.35%
2021/01/04	1	404.00	0	0.00	421.00	1	571	0.18%
2020/12/31	14	401.79	2	401.00	397.50	12	567	2.11%
2020/12/30	2	392.00	0	0.00	393.00	2	564	0.35%
2020/12/29	0	0.00	1	385.50	388.00	-1	572	-0.17%
2020/12/28	3	386.50	6	388.25	389.00	-3	575	-0.52%
2020/12/25	5	394.00	0	0.00	392.00	5	580	0.86%
2020/12/24	70	396.77	0	0.00	392.00	70	592	11.82%
2020/12/23	1	385.00	0	0.00	384.50	1	591	0.17%
2020/12/22	3	392.00	6	387.00	380.50	-3	603	-0.50%
2020/12/21	1	388.50	0	0.00	388.50	1	605	0.17%
2020/12/18	0	0.00	13	399.46	393.00	-13	605	-2.15%
2020/12/17	5	407.80	30	400.47	401.50	-25	609	-4.10%
2020/12/16	53	406.93	6	416.00	417.00	47	614	7.65%
2020/12/15	7	410.43	13.2	408.18	390.00	-6.2	630	-0.98%
2020/12/14	12	415.63	2	417.50	412.50	10	654	1.53%
2020/12/11	24	439.15	5	449.50	423.50	19	683	2.78%
2020/12/10	5	429.00	64	429.90	433.50	-59	689	-8.56%
2020/12/08	26	417.81	0	0.00	449.50	26	714	3.64%
2020/12/07	55	409.55	0	0.00	409.00	55	684	8.03%
2020/12/04	51	392.36	0	0.00	387.50	51	662	7.70%
2020/12/02	63	388.64	0	0.00	380.50	63	660	9.54%
2020/11/30	0	0.00	32	373.91	371.50	-32	660	-4.85%
2020/11/27	2	373.00	0	0.00	371.00	2	668	0.30%
2020/11/26	9	369.11	19	369.84	370.50	-10	672	-1.49%
2020/11/25	0	0.00	1	360.50	358.50	-1	677	-0.15%
2020/11/24	0	0.00	5	361.30	360.00	-5	698	-0.72%
2020/11/23	0	0.00	3	366.50	364.00	-3	749	-0.40%
2020/11/19	0	0.00	1	364.00	363.50	-1	790	-0.13%
2020/11/18	0	0.00	3	366.17	366.50	-3	798	-0.38%
2020/11/16	12	378.13	0	0.00	371.00	12	843	1.42%
2020/11/13	10	368.50	1	359.00	368.00	9	849	1.06%
2020/11/12	12	366.75	0	0.00	363.50	12	860	1.40%
2020/11/11	101	367.53	0	0.00	362.50	101	861	11.72%	大買/鉅額交易
2020/11/10	3	371.00	134	361.02	362.00	-131	865	-15.14%	大賣/鉅額交易
2020/11/09	31	369.05	0	0.00	374.00	31	872	3.55%
2020/11/06	26	359.71	0	0.00	353.50	26	874	2.97%
2020/11/05	10	350.50	0	0.00	351.50	10	888	1.13%
2020/11/04	52	356.22	0	0.00	355.00	52	901	5.77%
2020/11/03	50	350.17	0	0.00	352.50	50	905	5.52%
2020/11/02	10	338.25	0	0.00	333.50	10	948	1.05%
2020/10/30	0	0.00	1	350.00	351.50	-1	967	-0.10%
2020/10/29	0	0.00	56.4	353.26	353.00	-56.4	980	-5.75%
2020/10/22	0	0.00	15	368.87	369.00	-15	1,089	-1.38%
2020/10/19	0	0.00	32	375.53	378.50	-32	1,175	-2.72%
2020/10/16	2	388.25	102	385.07	375.00	-100	1,214	-8.24%	大賣/
2020/10/15	61	391.39	0	0.00	400.00	61	1,230	4.96%
2020/10/14	1	379.50	1	382.00	388.00	0	1,249	0.00%
2020/10/13	0	0.00	3	375.00	377.50	-3	1,310	-0.23%
2020/10/12	0	0.00	1	387.50	381.00	-1	1,369	-0.07%
2020/10/08	37	390.58	0	0.00	386.00	37	1,451	2.55%
2020/10/07	1	382.00	0	0.00	378.50	1	1,463	0.07%
2020/10/06	36	383.92	1	380.50	377.50	35	1,489	2.35%
2020/10/05	5	375.70	1	374.50	374.50	4	1,534	0.26%
2020/09/30	26	370.63	2	372.25	376.00	24	1,592	1.51%
2020/09/29	28	370.21	0	0.00	367.50	28	1,627	1.72%
2020/09/28	24	354.50	0	0.00	354.50	24	1,672	1.44%
2020/09/25	0	0.00	95	352.91	354.50	-95	1,710	-5.55%
2020/09/24	0	0.00	28	365.86	361.00	-28	1,766	-1.58%
2020/09/22	1	383.00	21	373.62	372.00	-20	1,857	-1.08%
2020/09/21	0	0.00	13	381.12	377.00	-13	1,890	-0.69%
2020/09/18	35	392.13	1	393.50	389.00	34	1,911	1.78%
2020/09/17	2	399.50	1	399.00	404.50	1	1,945	0.05%
2020/09/16	23	389.91	3	388.83	388.50	20	1,911	1.05%
2020/09/15	18	378.75	7	375.93	378.50	11	1,885	0.58%
2020/09/14	10	375.85	5	373.50	365.00	5	1,872	0.27%
2020/09/11	3	364.33	8	357.19	365.00	-5	1,840	-0.27%
2020/09/09	9	350.28	6	340.42	349.00	3	1,813	0.17%
2020/09/08	6	350.42	14	344.89	350.00	-8	1,810	-0.44%
2020/09/07	4	331.50	24	343.13	332.50	-20	1,802	-1.11%
2020/09/04	8	355.44	40	354.39	354.00	-32	1,809	-1.77%
2020/09/03	32	365.83	0	0.00	367.00	32	1,851	1.73%
2020/09/02	3	358.00	1	361.00	358.00	2	1,859	0.11%
2020/09/01	0	0.00	2	357.00	357.00	-2	1,861	-0.11%
2020/08/31	2	362.50	2	366.00	359.00	0	1,870	0.00%
2020/08/28	2	353.50	0	0.00	370.00	2	1,865	0.11%
2020/08/27	2	371.00	14	363.25	363.00	-12	1,849	-0.65%
2020/08/26	15	331.63	1	348.50	351.00	14	1,800	0.78%
2020/08/25	27	320.04	1	321.00	319.50	26	1,775	1.46%
2020/08/24	10	315.00	2	312.00	315.00	8	1,768	0.45%
2020/08/21	107	301.25	2	302.50	309.50	105	1,768	5.94%	大買/鉅額交易
2020/08/20	0	0.00	48	293.40	293.00	-48	1,750	-2.74%
2020/08/19	0	0.00	16	317.78	318.00	-16	1,729	-0.93%
2020/08/18	0	0.00	17	331.35	329.00	-17	1,720	-0.99%
2020/08/17	0	0.00	1	345.50	345.50	-1	1,718	-0.06%
2020/08/14	4	342.25	1	336.50	348.00	3	1,734	0.17%
2020/08/13	0	0.00	1	341.00	338.00	-1	1,729	-0.06%
2020/08/12	0	0.00	25	346.84	342.00	-25	1,720	-1.45%
2020/08/11	2	355.25	19	356.47	358.50	-17	1,719	-0.99%
2020/08/10	0	0.00	8	383.56	372.00	-8	1,719	-0.47%
2020/08/07	1	388.00	12	388.08	388.00	-11	1,725	-0.64%
2020/08/06	15	404.97	3	405.00	392.00	12	1,727	0.69%
2020/08/05	163	388.76	2	385.50	384.50	161	1,707	9.43%	大買/鉅額交易
2020/08/04	2	381.25	1	382.00	382.00	1	1,728	0.06%
2020/08/03	1	377.50	6	378.75	375.00	-5	1,718	-0.29%
2020/07/31	5	382.70	5	379.20	382.00	0	1,713	0.00%
2020/07/30	0	0.00	3	376.67	378.00	-3	1,708	-0.18%
2020/07/29	1	369.00	6	367.08	375.00	-5	1,709	-0.29%
2020/07/28	10	388.45	12	385.08	370.00	-2	1,716	-0.12%
2020/07/27	37	378.14	1	380.00	379.00	36	1,691	2.13%
2020/07/24	7	364.57	30	364.38	355.00	-23	1,660	-1.39%
2020/07/23	2	374.50	23	373.67	369.50	-21	1,637	-1.28%
2020/07/22	26	383.38	6	380.17	369.00	20	1,628	1.23%
2020/07/21	4	359.88	5	355.10	377.00	-1	1,588	-0.06%
2020/07/20	9	357.50	1	350.00	343.00	8	1,562	0.51%
2020/07/17	75	397.02	44	407.77	356.00	31	1,536	2.02%
2020/07/16	1	393.50	4	384.13	394.50	-3	1,484	-0.20%
2020/07/15	6	393.67	4	396.38	374.00	2	1,439	0.14%
2020/07/14	1	374.50	42	364.79	370.00	-41	1,410	-2.91%
2020/07/13	2	375.00	7	376.64	368.00	-5	1,410	-0.35%
2020/07/10	12	376.88	28	365.96	366.00	-16	1,396	-1.15%
2020/07/09	147	381.84	135	382.59	375.00	12	1,349	0.89%	大買/大賣/
2020/07/08	94	340.50	7	335.29	349.00	87	1,298	6.70%
2020/07/07	32	320.27	25	311.90	320.50	7	1,284	0.55%
2020/07/06	30	315.27	9	307.00	310.50	21	1,256	1.67%
2020/07/03	25	312.88	7	313.21	295.50	18	1,227	1.47%
2020/07/02	13	289.23	20	290.83	302.50	-7	1,181	-0.59%
2020/07/01	15	269.70	17	264.68	275.00	-2	1,140	-0.18%
2020/06/30	26	260.71	14	262.11	255.50	12	1,093	1.10%
2020/06/29	130	248.68	16	250.28	249.00	114	1,060	10.75%	大買/鉅額交易
2020/06/24	19	248.32	21	244.17	256.00	-2	1,045	-0.19%
2020/06/23	5	233.60	6	236.50	233.00	-1	1,011	-0.10%
2020/06/22	43	235.28	5	237.60	235.50	38	1,037	3.66%
2020/06/17	4	227.00	0	0.00	225.00	4	1,028	0.39%
2020/06/16	3	228.17	0	0.00	227.00	3	1,029	0.29%
2020/06/15	0	0.00	6	220.50	220.50	-6	1,037	-0.58%
2020/06/12	1	223.50	1	223.50	224.50	0	1,043	0.00%
2020/06/11	0	0.00	8	231.06	226.00	-8	1,049	-0.76%
2020/06/10	16	238.72	4	243.38	235.50	12	1,047	1.15%
2020/06/09	8	236.63	30	236.03	234.00	-22	1,009	-2.18%
2020/06/08	0	0.00	4	233.00	232.00	-4	1,008	-0.40%
2020/06/05	8	228.50	3	228.50	229.00	5	1,007	0.50%
2020/06/03	23	222.02	0	0.00	222.50	23	1,018	2.26%
2020/06/02	0	0.00	23	221.46	220.00	-23	1,031	-2.23%
2020/05/28	0	0.00	3	226.00	221.00	-3	1,047	-0.29%
2020/05/26	7	231.57	2	228.50	228.00	5	1,062	0.47%
2020/05/25	2	226.00	0	0.00	226.00	2	1,061	0.19%
2020/05/22	0	0.00	5	232.00	227.00	-5	1,062	-0.47%
2020/05/21	16	238.34	1	235.00	235.00	15	1,055	1.42%
2020/05/20	2	228.00	0	0.00	227.00	2	1,039	0.19%
2020/05/19	0	0.00	2	228.00	228.00	-2	1,050	-0.19%
2020/05/18	1	234.50	14	226.71	225.00	-13	1,054	-1.23%
2020/05/15	6	240.75	21	239.14	236.00	-15	1,052	-1.43%
2020/05/14	1	243.00	9	239.22	233.50	-8	1,041	-0.77%
2020/05/13	10	238.35	1	233.50	239.00	9	1,028	0.87%
2020/05/12	4	235.50	6	240.50	235.00	-2	1,029	-0.19%
2020/05/11	14	238.75	5	243.30	245.00	9	1,014	0.89%
2020/05/08	6	228.75	1	227.50	226.00	5	975	0.51%
2020/05/07	1	226.50	3	224.67	227.50	-2	981	-0.20%
2020/05/05	2	227.75	7	232.50	226.50	-5	1,006	-0.50%
2020/05/04	9	233.78	37	229.81	230.00	-28	1,014	-2.76%
2020/04/30	44	227.80	6	228.25	231.50	38	1,021	3.72%
2020/04/29	8	221.25	10	219.00	218.00	-2	1,003	-0.20%
2020/04/28	9	217.89	1	216.50	216.00	8	1,018	0.79%
2020/04/27	0	0.00	4	217.00	216.50	-4	1,029	-0.39%
2020/04/23	0	0.00	1	215.00	213.00	-1	1,066	-0.09%
2020/04/22	6	214.83	20	207.43	215.50	-14	1,068	-1.31%
2020/04/21	16	217.84	18	214.39	209.00	-2	1,077	-0.19%
2020/04/20	0	0.00	12	217.50	219.00	-12	1,115	-1.08%
2020/04/17	66	224.33	43	220.47	216.50	23	1,119	2.05%
2020/04/16	26	210.98	0	0.00	211.50	26	1,094	2.37%
2020/04/15	18	204.72	27	201.98	205.00	-9	1,092	-0.82%
2020/04/14	3	200.00	0	0.00	198.50	3	1,094	0.27%
2020/04/13	4	200.88	48	195.13	193.50	-44	1,097	-4.01%
2020/04/10	5	201.50	29	203.98	201.00	-24	1,107	-2.17%
2020/04/09	72	214.77	5	213.80	211.00	67	1,108	6.04%
2020/04/08	6	210.08	1	202.00	208.00	5	1,087	0.46%
2020/04/07	5	203.60	7	202.50	203.00	-2	1,099	-0.18%
2020/04/06	5	196.10	1	193.00	197.50	4	1,087	0.37%
2020/03/31	4	198.88	4	198.50	191.00	0	1,091	0.00%
2020/03/30	8	197.31	2	195.50	196.50	6	1,083	0.55%
2020/03/27	4	204.88	11	204.82	195.00	-7	1,069	-0.65%
2020/03/26	18	200.69	1	201.00	201.50	17	1,046	1.62%
2020/03/25	7	196.50	0	0.00	196.50	7	1,024	0.68%
2020/03/23	1	165.50	2	158.25	163.00	-1	1,026	-0.10%
2020/03/19	0	0.00	2	151.50	142.00	-2	1,050	-0.19%
2020/03/18	3	166.83	7	166.36	157.50	-4	1,120	-0.36%
2020/03/17	3	174.33	89	170.30	167.00	-86	1,169	-7.35%
2020/03/16	6	187.92	11	183.82	175.50	-5	1,232	-0.41%
2020/03/13	19	186.74	2	176.50	187.00	17	1,264	1.34%
2020/03/12	8	202.81	16	202.75	195.50	-8	1,263	-0.63%
2020/03/11	4	229.50	12	226.46	216.50	-8	1,263	-0.63%
2020/03/10	12	220.46	1	212.50	223.00	11	1,268	0.87%
2020/03/09	0	0.00	2	216.00	212.00	-2	1,250	-0.16%
2020/03/06	6	232.50	0	0.00	233.50	6	1,245	0.48%
2020/03/05	1	243.50	0	0.00	246.00	1	1,235	0.08%
2020/03/04	0	0.00	9	242.94	242.50	-9	1,237	-0.73%
2020/03/03	2	257.00	13	253.38	252.50	-11	1,241	-0.89%
2020/03/02	1	246.50	4	243.50	242.00	-3	1,261	-0.24%
2020/02/27	2	254.25	39	258.55	250.00	-37	1,264	-2.93%
2020/02/26	0	0.00	11	272.86	271.00	-11	1,253	-0.88%
2020/02/25	1	273.00	1	273.50	275.00	0	1,255	0.00%
2020/02/24	0	0.00	7	275.71	276.00	-7	1,256	-0.56%
2020/02/21	3	282.00	2	282.50	281.00	1	1,263	0.08%
2020/02/20	9	286.56	3	285.33	286.00	6	1,298	0.46%
2020/02/19	1	277.00	1	273.00	277.00	0	1,335	0.00%
2020/02/18	1	282.00	14	278.93	276.00	-13	1,352	-0.96%
2020/02/17	0	0.00	1	285.00	285.00	-1	1,354	-0.07%
2020/02/14	1	291.00	1	290.00	289.50	0	1,355	0.00%
2020/02/13	1	287.50	10	287.30	287.00	-9	1,370	-0.66%
2020/02/12	3	290.67	1	292.50	294.00	2	1,367	0.15%
2020/02/11	13	289.65	0	0.00	287.00	13	1,372	0.95%
2020/02/10	6	286.67	5	278.20	283.00	1	1,377	0.07%
2020/02/07	9	291.11	3	292.17	285.00	6	1,399	0.43%
2020/02/06	9	286.44	1	282.50	290.00	8	1,404	0.57%
2020/02/05	2	282.00	2	284.50	279.00	0	1,415	0.00%
2020/02/04	90	290.54	3	286.50	282.00	87	1,426	6.10%
2020/02/03	7	275.64	3	278.33	278.00	4	1,443	0.28%
2020/01/31	2	283.25	10	272.25	281.00	-8	1,459	-0.55%
2020/01/30	1	264.50	1	264.50	264.50	0	1,436	0.00%
2020/01/20	7	295.57	2	293.50	293.50	5	1,420	0.35%
2020/01/17	4	316.38	9	313.56	301.00	-5	1,413	-0.35%
2020/01/16	5	302.00	2	306.00	308.00	3	1,381	0.22%
2020/01/15	66	300.61	2	301.25	302.00	64	1,367	4.68%
2020/01/14	55	302.23	2	301.75	301.00	53	1,350	3.92%
2020/01/13	93	282.41	1	280.00	285.00	92	1,303	7.06%
2020/01/10	1	280.50	14	276.68	273.00	-13	1,303	-1.00%
2020/01/09	5	269.30	9	265.61	270.00	-4	1,271	-0.31%
2020/01/08	12	254.67	3	249.00	255.00	9	1,252	0.72%
2020/01/07	2	250.25	2	246.00	246.00	0	1,235	0.00%
2020/01/06	5	251.70	23	251.02	245.50	-18	1,231	-1.46%
2020/01/03	10	268.65	13	271.85	261.00	-3	1,209	-0.25%
2020/01/02	2	280.50	1	278.00	278.00	1	1,179	0.08%
2019/12/31	16	278.25	6	278.25	278.50	10	1,168	0.86%
2019/12/30	23	288.98	3	290.00	287.50	20	1,140	1.75%
2019/12/27	3	286.67	2	287.50	287.00	1	1,128	0.09%
2019/12/26	3	272.00	0	0.00	276.00	3	1,112	0.27%
2019/12/25	2	276.75	0	0.00	277.00	2	1,108	0.18%
2019/12/24	2	266.00	5	269.40	270.00	-3	1,103	-0.27%
2019/12/23	1	271.50	5	265.30	265.50	-4	1,097	-0.36%
2019/12/20	1	269.00	4	276.38	269.00	-3	1,093	-0.27%
2019/12/19	4	280.00	0	0.00	279.50	4	1,083	0.37%
2019/12/17	5	285.80	5	277.00	287.00	0	1,078	0.00%
2019/12/16	1	285.50	1	282.00	288.00	0	1,066	0.00%
2019/12/13	5	283.90	2	291.25	273.50	3	1,032	0.29%
2019/12/12	77	278.16	7	263.21	279.00	70	950	7.36%
2019/12/11	8	244.44	26	247.00	254.00	-18	891	-2.02%
2019/12/10	6	233.00	3	230.83	231.00	3	818	0.37%
2019/12/09	8	222.31	0	0.00	220.50	8	776	1.03%
2019/12/06	1	222.00	4	221.00	216.50	-3	764	-0.39%
2019/12/05	4	218.50	0	0.00	219.50	4	749	0.53%
2019/12/03	1	211.50	1	212.00	210.00	0	753	0.00%
2019/12/02	0	0.00	2	204.75	210.00	-2	745	-0.27%
2019/11/29	1	212.50	4	214.00	210.50	-3	735	-0.41%
2019/11/28	5	220.40	3	219.67	218.50	2	722	0.28%
2019/11/27	10	217.45	2	215.75	220.50	8	706	1.13%
2019/11/26	10	208.55	2	208.00	209.00	8	675	1.18%
2019/11/21	0	0.00	25	204.96	205.50	-25	643	-3.89%
2019/11/19	1	203.50	20	207.45	206.50	-19	623	-3.05%
2019/11/18	21	224.17	11	228.64	217.50	10	585	1.71%
2019/11/15	7	220.07	4	220.75	222.50	3	531	0.56%
2019/11/14	12	215.54	1	217.00	214.00	11	504	2.18%
2019/11/13	3	213.67	3	215.17	215.00	0	488	0.00%
2019/11/12	14	211.71	7	212.00	213.00	7	478	1.46%
2019/11/11	2	203.50	4	204.88	205.50	-2	453	-0.44%
2019/11/08	8	211.81	13	211.15	211.50	-5	442	-1.13%
2019/11/07	15	204.67	16	203.97	208.00	-1	420	-0.24%
2019/11/06	2	213.75	0	0.00	210.00	2	402	0.50%
2019/11/05	9	199.94	13	201.88	209.00	-4	368	-1.09%
2019/11/04	13	208.77	17	208.09	208.50	-4	339	-1.18%
2019/11/01	10	201.05	13	196.54	201.50	-3	311	-0.96%
2019/10/31	38	192.68	60	194.64	190.00	-22	274	-8.00%
2019/10/30	24	181.67	2	178.00	187.00	22	225	9.74%
2019/10/29	0	0.00	2	172.25	170.00	-2	187	-1.07%
2019/10/28	2	171.75	13	171.04	171.00	-11	183	-5.99%
2019/10/25	11	172.09	4	172.00	169.00	7	181	3.87%
2019/10/24	8	165.44	4	165.88	166.00	4	170	2.35%
2019/10/23	4	165.75	0	0.00	165.50	4	168	2.37%
2019/10/22	5	167.10	5	167.60	167.00	0	166	0.00%
2019/10/21	14	166.64	17	166.06	168.50	-3	163	-1.83%
2019/10/18	15	167.53	0	0.00	164.00	15	158	9.49%
2019/10/17	8	160.00	1	158.50	160.50	7	134	5.19%
2019/10/16	3	156.50	0	0.00	156.00	3	130	2.30%
2019/10/14	3	157.67	0	0.00	157.00	3	130	2.29%
2019/09/24	0	0.00	3	154.50	153.50	-3	117	-2.55%
2019/09/23	3	153.50	0	0.00	154.50	3	115	2.60%
2019/09/19	0	0.00	10	150.80	151.00	-10	110	-9.06%
2019/09/12	0	0.00	5	153.00	154.00	-5	103	-4.82%
2019/09/06	10	158.05	4	155.00	157.50	6	82	7.30%
2019/05/15	0	0.00	1	132.00	131.50	-1	51	-1.92%
2018/10/12	1	105.00	0	0.00	106.00	1	45	2.21%
2018/05/31	5	155.50	0	0.00	155.00	5	68	7.35%
2018/05/30	0	0.00	14	149.25	150.50	-14	66	-21.18%
2018/05/22	0	0.00	2	150.00	149.50	-2	64	-3.08%
2018/05/18	0	0.00	3	147.50	148.50	-3	67	-4.46%
2018/05/17	1	148.50	0	0.00	149.00	1	67	1.48%
2018/05/16	2	150.00	0	0.00	149.50	2	69	2.90%
2018/05/11	3	150.50	0	0.00	150.50	3	73	4.08%
2018/05/08	0	0.00	18	152.14	153.00	-18	73	-24.46%
2018/05/07	0	0.00	1	150.00	149.50	-1	73	-1.36%
2018/05/04	3	149.00	0	0.00	147.00	3	73	4.09%
2018/04/13	3	163.00	0	0.00	164.00	3	78	3.82%
2018/03/31	0	0.00	5	173.10	173.00	-5	79	-6.32%
2018/03/30	0	0.00	5	176.00	173.50	-5	80	-6.24%
2018/03/29	0	0.00	3	175.00	173.50	-3	80	-3.72%
2018/03/28	0	0.00	3	180.00	175.00	-3	80	-3.72%
2018/02/26	0	0.00	2	173.00	173.00	-2	92	-2.15%
2018/02/21	0	0.00	2	167.50	167.00	-2	93	-2.15%
2018/02/12	2	165.50	0	0.00	165.50	2	94	2.12%
2018/02/05	2	173.50	0	0.00	175.00	2	89	2.24%
2018/02/02	2	175.00	0	0.00	175.50	2	90	2.21%
2018/01/30	6	176.67	0	0.00	177.00	6	96	6.19%
2018/01/29	0	0.00	2	180.00	178.00	-2	97	-2.06%
2018/01/19	0	0.00	3	180.83	181.50	-3	105	-2.84%
2018/01/18	0	0.00	2	179.50	178.50	-2	104	-1.91%
2018/01/08	2	178.00	0	0.00	177.00	2	116	1.72%
2018/01/03	0	0.00	2	181.00	182.00	-2	123	-1.62%