昇達科 (3491)-康和券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
298.0
漲跌
▲2.5
漲幅
+0.85%
成交量
462張
產業
上櫃通信網路類股
543人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

昇達科 (3491)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
2024/11/07	73	315.75	0	0.00	312.00	73	1,819	4.01%
2024/11/05	10	307.50	0	0.00	306.00	10	1,847	0.54%
2024/10/24	1	302.00	0	0.00	303.50	1	2,121	0.05%
2024/10/23	20	316.20	3	311.17	319.00	17	2,138	0.80%
2024/10/22	3	313.00	3	305.50	306.00	0	2,108	0.00%
2024/10/18	0	0.00	17	301.94	306.50	-17	2,186	-0.78%
2024/10/17	1	315.00	0	0.00	313.50	1	2,185	0.05%
2024/10/16	1	318.00	0	0.00	319.50	1	2,210	0.05%
2024/10/15	1	322.00	0	0.00	319.00	1	2,193	0.05%
2024/10/14	5	309.50	174	307.51	306.00	-169	2,172	-7.78%	大賣/鉅額交易
2024/10/11	4	307.25	312	307.73	306.50	-308	2,167	-14.21%	大賣/鉅額交易
2024/09/30	0	0.00	2	330.50	324.50	-2	2,240	-0.09%
2024/09/25	5	345.00	0	0.00	344.50	5	2,401	0.21%
2024/09/24	8	343.63	0	0.00	347.50	8	2,379	0.34%
2024/09/20	3	352.83	6	347.08	353.50	-3	2,362	-0.13%
2024/09/19	7	332.07	2	340.00	337.50	5	2,292	0.22%
2024/09/18	1	320.00	0	0.00	320.00	1	2,262	0.04%
2024/09/16	0	0.00	1	316.50	316.00	-1	2,260	-0.04%
2024/09/11	0	0.00	6	332.00	325.00	-6	2,289	-0.26%
2024/09/09	1	325.50	4	323.01	324.50	-3	2,271	-0.13%
2024/09/04	4	338.75	4	338.13	330.00	0	2,289	0.00%
2024/09/03	1	345.50	0	0.00	345.00	1	2,277	0.04%
2024/09/02	2	357.50	0	0.00	353.50	2	2,259	0.09%
2024/08/30	3	351.50	3	349.00	349.00	0	2,221	0.00%
2024/08/29	32	343.88	36	348.94	352.00	-4	2,179	-0.18%
2024/08/28	16	337.84	0	0.00	336.00	16	2,086	0.77%
2024/08/21	2	331.00	0	0.00	332.00	2	2,105	0.09%
2024/08/20	9	340.00	2	340.25	339.00	7	2,146	0.33%
2024/08/19	7	328.14	5	329.50	341.50	2	2,180	0.09%
2024/08/13	0	0.00	50	311.95	313.00	-50	2,269	-2.20%
2024/08/12	0	0.00	1	310.00	309.50	-1	2,286	-0.04%
2024/08/09	1	309.50	12	305.96	300.00	-11	2,324	-0.47%
2024/08/08	12	299.21	5	302.50	302.00	7	2,316	0.30%
2024/08/07	0	0.00	6	274.83	288.00	-6	2,302	-0.26%
2024/08/06	0	0.00	12	257.08	264.00	-12	2,310	-0.52%
2024/08/05	5	272.40	5	272.30	269.50	0	2,327	0.00%
2024/08/01	7	313.14	1	310.00	307.50	6	2,330	0.26%
2024/07/31	9	322.50	0	0.00	322.00	9	2,279	0.39%
2024/07/30	1	313.00	11	303.00	315.00	-10	2,255	-0.44%
2024/07/26	0	0.00	1	310.50	307.00	-1	2,328	-0.04%
2024/07/23	0	0.00	10	299.25	298.50	-10	2,331	-0.43%
2024/07/22	10	296.25	0	0.00	290.50	10	2,367	0.42%
2024/07/19	1	306.00	7	319.64	300.00	-6	2,473	-0.24%
2024/07/18	19	309.95	0	0.00	311.50	19	2,590	0.73%
2024/07/17	0	0.00	8	307.31	310.00	-8	2,607	-0.31%
2024/07/16	1	287.50	0	0.00	293.50	1	2,602	0.04%
2024/07/15	2	284.50	0	0.00	290.00	2	2,660	0.08%
2024/07/12	37	292.34	0	0.00	291.00	37	2,705	1.37%
2024/07/10	4	297.75	0	0.00	295.00	4	2,765	0.14%
2024/07/09	0	0.00	19	318.45	303.00	-19	2,789	-0.68%
2024/07/05	0	0.00	1	301.50	300.00	-1	2,720	-0.04%
2024/07/03	19	295.89	0	0.00	286.50	19	2,718	0.70%
2024/07/02	0	0.00	7	321.86	305.50	-7	2,697	-0.26%
2024/07/01	6	301.75	12	292.63	308.00	-6	2,619	-0.23%
2024/06/28	0	0.00	20	288.00	289.00	-20	2,589	-0.77%
2024/06/27	0	0.00	2	288.00	288.00	-2	2,620	-0.08%
2024/06/24	1	290.00	1	291.50	293.00	0	2,567	0.00%
2024/06/21	0	0.00	7	283.93	291.00	-7	2,561	-0.27%
2024/06/20	2	284.75	0	0.00	286.00	2	2,546	0.08%
2024/06/19	0	287.50	0	0.00	286.00	0	2,532	0.00%
2024/06/18	0	0.00	5	293.50	290.00	-5	2,521	-0.20%
2024/06/14	0	291.00	0	0.00	294.00	0	2,473	0.00%
2024/06/13	7	294.21	5	296.00	300.00	2	2,458	0.08%
2024/06/11	2.1	282.00	0	0.00	281.50	2.1	2,455	0.08%
2024/06/07	0	0.00	1	304.50	278.50	-1	2,445	-0.04%
2024/06/04	1	287.50	0	0.00	288.50	1	2,497	0.04%
2024/06/03	0	292.00	0	288.50	293.00	0	2,555	0.00%
2024/05/30	0	269.00	0	0.00	267.50	0	2,574	0.00%
2024/05/27	9.1	294.31	1	286.50	286.00	8.1	2,533	0.32%
2024/05/24	2	282.25	1	285.50	290.00	1	2,446	0.04%
2024/05/22	5	259.00	7	259.07	261.00	-2	2,312	-0.09%
2024/05/21	30	237.17	0	0.00	250.50	30	2,198	1.36%
2024/05/17	1	229.00	5	228.00	230.00	-4	2,096	-0.19%
2024/05/15	1	221.00	1	226.00	222.00	0	2,032	0.00%
2024/05/14	0	0.00	5	212.50	214.50	-5	1,977	-0.25%
2024/05/10	0	212.00	10	210.40	213.00	-10	1,942	-0.51%
2024/05/08	0	205.00	30	203.85	207.00	-30	1,842	-1.63%
2024/05/03	5	201.00	0	0.00	200.00	5	1,753	0.29%
2024/04/30	1	200.50	13	198.19	198.00	-12	1,673	-0.72%
2024/04/29	0	0.00	16	196.00	193.00	-16	1,596	-1.00%
2024/04/26	22	196.61	1	197.00	197.50	21	1,546	1.36%
2024/04/25	5	197.90	5	198.70	197.00	0	1,503	0.00%
2024/04/24	4	183.50	32	187.66	196.50	-28	1,393	-2.01%
2024/04/22	1	181.50	1	178.00	179.50	0	1,154	0.00%
2024/04/19	8	181.63	3	180.33	182.50	5	1,113	0.45%
2024/04/18	12	183.75	0	0.00	180.50	12	1,046	1.15%
2024/04/17	6	182.75	20	178.35	180.50	-14	976	-1.43%
2024/04/15	0	0.00	2	174.50	170.50	-2	874	-0.23%
2024/04/09	0	0.00	3	165.67	166.50	-3	836	-0.36%
2024/04/08	4	170.63	0	0.00	172.00	4	808	0.50%
2024/04/03	3	168.00	0	0.00	168.00	3	787	0.38%
2024/04/02	3	168.00	6	171.50	170.00	-3	781	-0.38%
2024/04/01	0	0.00	1	165.00	169.50	-1	749	-0.13%
2024/03/26	7	158.00	0	0.00	158.00	7	713	0.98%
2024/03/22	0	0.00	5	160.50	161.00	-5	715	-0.70%
2024/03/20	5	160.50	0	0.00	160.00	5	746	0.67%
2024/03/14	8	151.06	5	150.50	149.50	3	777	0.39%
2024/03/12	3	161.00	17	161.00	161.00	-14	795	-1.76%
2024/03/11	14	157.32	0	156.50	156.50	14	796	1.76%
2024/03/08	0	0.00	10	160.00	156.00	-10	796	-1.26%
2024/03/07	0	0.00	1	170.50	166.00	-1	777	-0.13%
2024/03/06	1	172.00	1	172.50	172.00	0	747	0.00%
2024/03/01	3	161.50	0	0.00	162.00	3	669	0.45%
2024/02/29	0	0.00	1	160.00	161.00	-1	674	-0.15%
2024/02/27	1	162.50	0	0.00	160.50	1	678	0.15%
2024/02/22	11	162.82	0	0.00	163.00	11	741	1.48%
2024/02/21	0	0.00	3	160.33	159.00	-3	756	-0.40%
2024/02/20	2	162.50	1	161.00	161.00	1	764	0.13%
2024/02/19	2	161.75	2	160.50	161.00	0	773	0.00%
2024/02/16	2	159.00	0	0.00	160.50	2	777	0.26%
2024/02/15	15	157.50	0	0.00	157.50	15	778	1.93%
2024/02/01	0	0.00	1	157.50	157.00	-1	860	-0.12%
2024/01/31	1	157.00	0	0.00	157.00	1	872	0.11%
2024/01/23	0	0.00	50	162.02	163.00	-50	1,246	-4.01%
2024/01/22	0	0.00	2	156.25	161.00	-2	1,279	-0.16%
2024/01/19	2	157.25	0	0.00	156.50	2	1,341	0.15%
2024/01/15	0	0.00	1	162.00	162.00	-1	1,514	-0.07%
2024/01/12	1	162.50	0	0.00	161.00	1	1,531	0.07%
2024/01/11	20	160.00	0	0.00	160.00	20	1,579	1.27%
2024/01/10	1	161.00	3	161.17	161.00	-2	1,632	-0.12%
2024/01/09	3	162.00	5	162.10	161.50	-2	1,696	-0.12%
2024/01/08	5	162.80	1	163.50	162.00	4	1,812	0.22%
2024/01/05	2	160.50	0	0.00	162.00	2	1,855	0.11%
2024/01/03	20	157.50	0	0.00	157.50	20	1,894	1.06%
2024/01/02	0	0.00	3	161.67	161.00	-3	1,886	-0.16%
2023/12/29	2	165.50	22	163.68	162.50	-20	1,895	-1.06%
2023/12/28	0	0.00	4	162.00	162.50	-4	1,896	-0.21%
2023/12/27	3	162.50	1	162.50	163.00	2	1,911	0.10%
2023/12/22	1	164.00	0	0.00	162.50	1	1,964	0.05%
2023/12/21	0	0.00	1	162.00	163.00	-1	2,009	-0.05%
2023/12/18	0	0.00	1	162.50	162.50	-1	2,147	-0.05%
2023/12/15	0	0.00	4	164.50	163.50	-4	2,153	-0.19%
2023/12/14	11	171.73	0	0.00	166.00	11	2,162	0.51%
2023/12/11	0	0.00	5	166.90	166.00	-5	2,184	-0.23%
2023/12/08	56	168.79	8	167.75	167.00	48	2,174	2.21%
2023/12/07	10	169.15	3	168.33	166.00	7	2,149	0.33%
2023/12/05	0	0.00	2	164.50	162.50	-2	2,098	-0.10%
2023/12/04	3	168.00	0	0.00	166.00	3	2,095	0.14%
2023/11/27	0	0.00	1	163.50	163.00	-1	2,087	-0.05%
2023/11/21	1	168.00	1	169.50	167.00	0	2,098	0.00%
2023/11/15	2	166.75	0	0.00	164.50	2	2,036	0.10%
2023/11/14	0	0.00	1	166.00	166.50	-1	2,027	-0.05%
2023/11/13	1	165.50	0	0.00	166.00	1	2,018	0.05%
2023/11/09	1	169.00	0	0.00	166.00	1	1,982	0.05%
2023/11/07	6	172.50	5	171.10	171.50	1	1,919	0.05%
2023/11/06	3	170.33	0	0.00	171.00	3	1,910	0.16%
2023/11/03	2	175.00	6	173.50	171.00	-4	1,890	-0.21%
2023/11/02	6	171.25	9	172.78	173.50	-3	1,866	-0.16%
2023/10/31	17	174.18	224	175.63	168.50	-207	1,760	-11.76%	大賣/鉅額交易
2023/10/30	196	170.08	0	0.00	169.50	196	1,572	12.46%	大買/鉅額交易
2023/10/27	0	0.00	17	170.91	169.00	-17	1,579	-1.08%
2023/10/26	4	170.13	11	167.73	168.50	-7	1,522	-0.46%
2023/10/25	73	170.24	2	171.00	168.50	71	1,415	5.02%
2023/10/24	0	0.00	10	170.05	171.50	-10	1,391	-0.72%
2023/10/23	1	167.00	0	0.00	166.50	1	1,356	0.07%
2023/10/19	0	0.00	2	167.25	167.00	-2	1,333	-0.15%
2023/10/18	1	170.00	1.1	170.55	171.00	-0.1	1,285	-0.01%
2023/10/17	1	173.00	4	173.50	170.50	-3	1,231	-0.24%
2023/10/16	16	172.78	17.1	170.91	169.00	-1.1	1,175	-0.09%
2023/10/13	7	163.36	33.1	167.37	166.00	-26.1	1,069	-2.44%
2023/10/12	2	161.50	0	0.00	160.50	2	1,028	0.19%
2023/10/11	1	161.00	0	0.00	158.00	1	1,014	0.10%
2023/10/05	0	0.00	1	158.50	156.00	-1	997	-0.10%
2023/10/04	1	155.50	0.1	157.00	156.50	0.9	1,011	0.09%
2023/10/03	0	0.00	2	158.00	155.50	-2	1,020	-0.20%
2023/10/02	7	157.50	0	0.00	159.00	7	1,011	0.69%
2023/09/27	2.1	157.81	10	158.85	156.50	-7.9	1,015	-0.78%
2023/09/26	8.2	164.35	8	165.94	162.50	0.2	993	0.02%
2023/09/25	20	168.43	7	169.29	169.50	13	961	1.35%
2023/09/22	4	155.75	0	0.00	158.50	4	864	0.46%
2023/09/20	37.1	156.69	2	156.50	156.00	35.1	899	3.90%
2023/09/19	6	154.75	6	154.00	154.50	0	917	0.00%
2023/09/18	3	157.33	2	156.50	155.50	1	926	0.11%
2023/09/07	2	149.50	2	150.75	149.50	0	867	0.00%
2023/09/06	1	155.50	0	0.00	153.50	1	878	0.11%
2023/08/30	2	155.00	5	156.10	156.00	-3	869	-0.35%
2023/08/29	3	152.67	0	0.00	152.50	3	831	0.36%
2023/08/24	3	147.67	8	146.00	146.50	-5	831	-0.60%
2023/08/23	2	143.00	0	0.00	144.00	2	840	0.24%
2023/08/21	4	145.00	0	0.00	145.00	4	875	0.46%
2023/08/17	2	138.00	0	0.00	142.00	2	917	0.22%
2023/08/15	2	139.00	0	0.00	139.00	2	998	0.20%
2023/08/11	2	138.50	0	0.00	138.50	2	1,022	0.20%
2023/08/10	0	0.00	2	137.00	136.50	-2	1,029	-0.19%
2023/08/04	0	0.00	1	149.50	149.00	-1	1,036	-0.10%
2023/08/02	3	151.17	4	147.88	148.00	-1	1,046	-0.10%
2023/08/01	7	156.21	3	156.00	154.00	4	1,041	0.38%
2023/07/24	0	0.00	2	152.50	153.50	-2	1,073	-0.19%
2023/07/21	2	151.50	0	0.00	151.50	2	1,084	0.18%
2023/07/20	13	151.00	0	0.00	151.00	13	1,113	1.17%
2023/07/19	2	153.25	0	0.00	150.50	2	1,130	0.18%
2023/07/17	0	0.00	15	155.50	156.50	-15	1,182	-1.27%
2023/07/14	15	155.00	0	0.00	155.00	15	1,205	1.24%
2023/07/03	0	0.00	1	165.00	167.50	-1	1,708	-0.06%
2023/06/30	0	0.00	2	164.50	164.50	-2	2,067	-0.10%
2023/06/29	2	167.25	1	169.50	168.50	1	2,118	0.05%
2023/06/28	2	172.50	2	166.25	163.50	0	2,099	0.00%
2023/06/27	2	169.50	1	170.50	167.00	1	2,113	0.05%
2023/06/26	5	164.90	0	0.00	166.00	5	2,173	0.23%
2023/06/21	1	160.50	0	0.00	161.50	1	2,230	0.04%
2023/06/12	0	0.00	51.2	163.42	164.00	-51.2	2,911	-1.76%
2023/06/07	5	170.00	0	0.00	171.00	5	3,461	0.14%
2023/06/06	0	0.00	1	172.00	168.50	-1	3,643	-0.03%
2023/06/05	2	174.75	0	0.00	174.00	2	3,723	0.05%
2023/05/31	0	0.00	3	175.00	173.50	-3	3,849	-0.08%
2023/05/30	1	173.50	13	175.19	172.50	-12	3,898	-0.31%
2023/05/29	14	175.82	0	0.00	176.50	14	4,025	0.35%
2023/05/24	0	0.00	2	173.00	173.50	-2	4,144	-0.05%
2023/05/23	2	177.00	6	173.17	176.00	-4	4,181	-0.10%
2023/05/22	1	173.00	2	175.00	172.00	-1	4,164	-0.02%
2023/05/19	10	168.95	2	171.25	171.50	8	4,139	0.19%
2023/05/18	3	169.67	0	0.00	165.50	3	4,094	0.07%
2023/05/15	0	0.00	1	161.00	162.00	-1	4,126	-0.02%
2023/05/12	1	160.50	0	0.00	161.50	1	4,136	0.02%
2023/05/09	0	0.00	2	161.00	163.00	-2	4,131	-0.05%
2023/05/08	0	0.00	3	165.50	165.50	-3	4,127	-0.07%
2023/05/05	4	165.75	1	164.50	164.00	3	4,142	0.07%
2023/05/04	2	163.00	0	0.00	164.00	2	4,158	0.05%
2023/05/02	5	165.70	5	167.30	165.00	0	4,156	0.00%
2023/04/28	5	164.90	0	0.00	165.50	5	4,148	0.12%
2023/04/27	0	0.00	2	160.25	159.50	-2	4,127	-0.05%
2023/04/26	1	162.00	0	0.00	161.00	1	4,114	0.02%
2023/04/25	1	160.50	110	160.95	161.50	-109	4,100	-2.66%	大賣/鉅額交易
2023/04/21	0	0.00	0.1	167.50	166.00	-0.1	4,060	0.00%
2023/04/18	12	185.63	1	182.00	180.50	11	3,973	0.28%
2023/04/17	0	0.00	1	186.00	181.00	-1	3,910	-0.03%
2023/04/13	11	177.82	0	0.00	176.00	11	3,775	0.29%
2023/04/12	2	187.25	1	187.50	185.50	1	3,699	0.03%
2023/04/11	1	181.00	0	0.00	183.00	1	3,611	0.03%
2023/04/10	60.1	181.47	10	179.50	181.50	50.1	3,589	1.39%
2023/04/07	24	180.29	0	0.00	179.50	24	3,559	0.67%
2023/04/06	45.1	178.98	0	0.00	178.50	45.1	3,554	1.27%
2023/03/31	95	181.48	94	182.19	175.00	1	3,468	0.03%
2023/03/30	30.1	171.97	7	170.50	175.00	23.1	3,112	0.74%
2023/03/29	2	166.50	5	166.50	166.00	-3	3,048	-0.10%
2023/03/27	42	166.43	141	168.59	172.00	-99	3,031	-3.27%	大賣/
2023/03/24	3	174.17	25	174.56	173.50	-22	2,968	-0.74%
2023/03/23	124	175.31	29	176.36	173.00	95	2,888	3.29%	大買/
2023/03/22	31	167.39	12	170.33	170.00	19	2,630	0.72%
2023/03/21	15	161.67	151	161.71	162.50	-136	2,556	-5.32%	大賣/鉅額交易
2023/03/17	1	164.50	0	0.00	161.50	1	2,545	0.04%
2023/03/16	10	162.50	5	164.00	162.50	5	2,514	0.20%
2023/03/15	29	169.79	9	167.61	166.00	20	2,548	0.78%
2023/03/13	19	167.71	40	170.48	173.00	-21	2,377	-0.88%
2023/03/10	39	168.35	16	169.38	164.00	23	2,257	1.02%
2023/03/09	31	163.97	36	164.42	173.50	-5	2,112	-0.24%
2023/03/08	1	158.00	1	156.50	158.00	0	2,066	0.00%
2023/03/07	4	152.50	0	0.00	151.00	4	2,078	0.19%
2023/03/06	32	157.67	12	158.58	156.50	20	2,044	0.98%
2023/03/03	1	154.50	2	155.50	155.50	-1	1,985	-0.05%
2023/03/02	1	155.50	29	154.93	156.00	-28	1,966	-1.42%
2023/03/01	2	153.75	2	155.50	155.00	0	1,923	0.00%
2023/02/24	1	153.00	1	154.50	149.50	0	1,792	0.00%
2023/02/23	3	147.50	1	146.50	146.00	2	1,678	0.12%
2023/02/21	2	145.50	0	0.00	144.50	2	1,668	0.12%
2023/02/20	1	143.50	0	0.00	143.00	1	1,715	0.06%
2023/02/17	3	143.50	3	141.50	143.50	0	1,770	0.00%
2023/02/16	9	141.28	0	0.00	143.00	9	1,825	0.49%
2023/02/14	1	141.50	0	0.00	140.50	1	1,903	0.05%
2023/02/13	38	142.00	22	142.50	143.50	16	1,905	0.84%
2023/02/10	0	0.00	2	136.00	136.00	-2	1,901	-0.11%
2023/02/03	6	144.83	4	140.50	139.50	2	2,016	0.10%
2023/02/02	1	143.50	1	144.00	143.50	0	2,005	0.00%
2023/02/01	1	140.50	2	140.00	140.00	-1	1,990	-0.05%
2023/01/31	2	143.00	2	140.00	140.00	0	1,996	0.00%
2023/01/30	2	137.00	0	0.00	140.00	2	1,999	0.10%
2022/12/27	1	141.50	1	143.50	140.00	0	2,484	0.00%
2022/12/20	0	0.00	6	138.00	133.00	-6	2,511	-0.24%
2022/12/16	9	134.83	5	133.50	137.50	4	2,536	0.16%
2022/12/15	0	0.00	4	136.00	136.00	-4	2,540	-0.16%
2022/12/14	4	137.38	4	135.75	138.00	0	2,551	0.00%
2022/12/13	3	138.00	4	135.50	135.50	-1	2,580	-0.04%
2022/12/12	3	136.50	3	137.50	137.50	0	2,594	0.00%
2022/12/09	6	138.00	8	137.94	138.00	-2	2,663	-0.08%
2022/12/08	6	140.50	2	140.50	140.50	4	2,717	0.15%
2022/12/07	8	143.38	70	148.11	140.00	-62	2,731	-2.27%
2022/12/06	0	0.00	5	150.50	147.00	-5	2,655	-0.19%
2022/12/05	2	146.50	63	147.31	146.00	-61	2,591	-2.35%
2022/12/02	66	147.12	19	145.16	147.00	47	2,559	1.84%
2022/12/01	85	142.21	0	0.00	144.50	85	2,506	3.39%
2022/11/30	5	140.50	28	140.55	137.50	-23	2,474	-0.93%
2022/11/29	25	135.00	3	137.33	135.50	22	2,414	0.91%
2022/11/18	0	0.00	1	126.00	126.00	-1	2,778	-0.04%
2022/11/17	2	128.00	0	0.00	128.50	2	2,805	0.07%
2022/11/16	2	127.75	1	126.50	126.50	1	2,871	0.03%
2022/11/15	4	135.13	4	134.38	135.00	0	2,832	0.00%
2022/11/14	0	0.00	1	125.50	133.00	-1	2,900	-0.03%
2022/11/04	1	119.00	0	0.00	120.50	1	3,254	0.03%
2022/10/26	2	111.50	0	0.00	111.00	2	4,143	0.05%
2022/10/25	0	0.00	3	112.17	111.00	-3	4,256	-0.07%
2022/10/24	3	114.33	1	112.50	112.00	2	4,354	0.05%
2022/10/20	0	0.00	1	116.50	115.50	-1	4,538	-0.02%
2022/10/19	1	125.50	1	123.50	120.50	0	4,539	0.00%
2022/10/17	0	0.00	1	116.50	122.50	-1	4,489	-0.02%
2022/10/14	1	124.00	0	0.00	123.50	1	4,512	0.02%
2022/10/11	1	125.50	1	124.00	127.00	0	4,555	0.00%
2022/10/04	1	145.50	0	0.00	144.50	1	4,848	0.02%
2022/10/03	18	140.78	1	138.50	141.00	17	4,953	0.34%
2022/09/30	1	136.00	1	138.00	140.00	0	5,024	0.00%
2022/09/26	1	147.00	0	0.00	143.50	1	5,131	0.02%
2022/09/19	1	150.50	2	152.00	153.50	-1	5,174	-0.02%
2022/09/16	0	0.00	3	152.50	152.50	-3	5,239	-0.06%
2022/09/14	1	157.00	1	160.50	158.50	0	5,260	0.00%
2022/09/13	2	161.50	0	0.00	161.00	2	5,409	0.04%
2022/09/12	1	167.00	1	165.00	164.00	0	5,500	0.00%
2022/09/08	0	0.00	1	164.00	164.00	-1	5,602	-0.02%
2022/09/06	2	165.50	3	168.83	163.00	-1	5,881	-0.02%
2022/09/05	2	174.75	0	0.00	170.00	2	6,038	0.03%
2022/09/02	1	182.00	0	0.00	176.00	1	6,005	0.02%
2022/09/01	0	0.00	2	178.75	174.00	-2	5,881	-0.03%
2022/08/31	1	180.00	11	178.05	180.00	-10	5,852	-0.17%
2022/08/30	2	173.75	2	173.50	174.50	0	5,890	0.00%
2022/08/29	2	168.50	2	169.00	169.50	0	5,983	0.00%
2022/08/26	2	176.25	1	173.50	173.50	1	5,984	0.02%
2022/08/25	0	0.00	38	175.13	175.00	-38	5,885	-0.65%
2022/08/24	1	173.00	1	175.50	173.00	0	5,889	0.00%
2022/08/23	9	172.56	12	174.54	172.50	-3	5,924	-0.05%
2022/08/22	9	174.06	0	0.00	170.00	9	5,924	0.15%
2022/08/19	10	176.50	1	173.00	179.50	9	5,947	0.15%
2022/08/18	2	169.25	1	172.50	173.00	1	5,835	0.02%
2022/08/17	3	167.50	3	169.83	167.50	0	5,779	0.00%
2022/08/16	3	174.33	4.2	171.57	169.50	-1.2	5,806	-0.02%
2022/08/15	6	172.08	6	170.42	171.50	0	5,701	0.00%
2022/08/12	10	170.95	11	171.50	171.00	-1	5,614	-0.02%
2022/08/11	4	167.50	10	168.50	170.50	-6	5,511	-0.11%
2022/08/10	5	168.00	13	167.04	164.50	-8	5,417	-0.15%
2022/08/09	16	171.47	2	167.75	168.00	14	5,347	0.26%
2022/08/08	4	167.25	10.8	163.15	170.00	-6.8	5,179	-0.13%
2022/08/05	8	160.94	2	162.50	162.50	6	5,029	0.12%
2022/08/04	4	156.00	6	157.75	159.50	-2	4,991	-0.04%
2022/08/03	17	162.09	16	166.22	159.50	1	4,896	0.02%
2022/08/02	6	159.75	5	161.00	163.50	1	4,624	0.02%
2022/08/01	3	165.00	2	162.50	161.50	1	4,579	0.02%
2022/07/29	2	161.25	2	162.25	161.00	0	4,486	0.00%
2022/07/28	2	159.00	4	159.38	159.00	-2	4,410	-0.05%
2022/07/27	3	151.83	3	152.50	151.50	0	4,254	0.00%
2022/07/21	9	156.83	9	153.78	157.50	0	4,252	0.00%
2022/07/20	5	152.20	4	152.00	152.00	1	4,242	0.02%
2022/07/19	2	154.25	2	152.25	152.00	0	4,229	0.00%
2022/07/18	3	158.67	3	158.67	157.00	0	4,261	0.00%
2022/07/15	6	157.33	2	158.00	157.50	4	4,251	0.09%
2022/07/14	11	156.36	11	155.86	159.50	0	4,223	0.00%
2022/07/13	0	0.00	25	160.00	156.00	-25	4,166	-0.60%
2022/07/12	52	149.74	1	150.00	153.50	51	4,049	1.26%
2022/07/11	4	152.75	4	153.13	155.00	0	4,060	0.00%
2022/07/08	25	145.70	1	148.00	152.50	24	3,974	0.60%
2022/07/06	1	128.00	2	129.25	126.50	-1	3,872	-0.03%
2022/07/05	1	138.50	1	133.00	137.00	0	3,871	0.00%
2022/07/01	1	150.00	51	147.99	140.00	-50	4,071	-1.23%
2022/06/27	21	162.00	24	162.54	167.50	-3	4,341	-0.07%
2022/06/24	45	158.21	0	0.00	162.00	45	4,401	1.02%
2022/06/23	32	158.94	12	156.29	158.50	20	4,475	0.45%
2022/06/22	15	167.97	25	163.48	157.50	-10	4,737	-0.21%
2022/06/21	54	172.33	10	173.55	174.50	44	4,993	0.88%
2022/06/20	17	173.74	27	174.24	175.00	-10	4,977	-0.20%
2022/06/17	9	168.83	15	169.33	174.00	-6	4,936	-0.12%
2022/06/16	16	171.81	33	171.71	169.00	-17	4,982	-0.34%
2022/06/15	11	174.23	12	174.58	169.50	-1	5,024	-0.02%
2022/06/14	28	169.52	20	170.50	173.00	8	4,864	0.16%
2022/06/13	0	0.00	1	166.50	165.50	-1	4,663	-0.02%
2022/06/10	2	165.75	27	165.37	163.50	-25	4,645	-0.54%
2022/06/09	3	164.00	2	165.25	165.50	1	4,636	0.02%
2022/06/08	4	166.63	3	167.50	168.00	1	4,627	0.02%
2022/06/07	7	166.79	10	166.00	168.00	-3	4,564	-0.07%
2022/06/06	1	156.00	8	159.00	157.50	-7	4,476	-0.16%
2022/06/02	6	157.33	0	0.00	156.00	6	4,511	0.13%
2022/06/01	4	157.75	4	158.50	156.50	0	4,580	0.00%
2022/05/31	12	158.50	14	159.14	158.00	-2	4,717	-0.04%
2022/05/30	21	158.36	10	156.00	157.50	11	4,666	0.24%
2022/05/27	0	0.00	1	148.00	150.50	-1	4,616	-0.02%
2022/05/26	0	0.00	1	144.00	143.50	-1	4,578	-0.02%
2022/05/25	1	141.00	1	141.00	140.50	0	4,592	0.00%
2022/05/24	8	141.63	9	143.17	138.00	-1	4,635	-0.02%
2022/05/23	1	144.00	1	145.50	142.50	0	4,598	0.00%
2022/05/19	1	137.50	1	138.00	145.00	0	4,642	0.00%
2022/05/18	1	143.00	2	145.00	142.00	-1	4,660	-0.02%
2022/05/17	1	137.50	113	136.92	139.50	-112	4,660	-2.40%	大賣/鉅額交易
2022/05/16	0	0.00	1	137.50	137.50	-1	4,696	-0.02%
2022/05/13	1	134.00	9	134.67	134.50	-8	4,725	-0.17%
2022/05/12	1	132.00	0	0.00	130.50	1	4,779	0.02%
2022/05/11	1	136.50	66	135.18	135.00	-65	4,842	-1.34%
2022/05/10	1	136.00	1	136.50	140.00	0	4,924	0.00%
2022/05/09	5	135.90	5	137.50	136.00	0	5,033	0.00%
2022/05/05	4	156.13	4	153.88	152.00	0	5,093	0.00%
2022/05/04	0	0.00	55	149.03	150.50	-55	5,156	-1.07%
2022/04/29	6	150.33	6	150.00	148.50	0	5,309	0.00%
2022/04/28	2	149.00	4	148.50	145.00	-2	5,334	-0.04%
2022/04/27	0	0.00	1	147.50	155.00	-1	5,350	-0.02%
2022/04/25	2	151.00	2	156.50	156.00	0	5,505	0.00%
2022/04/22	11	164.14	9	164.78	161.00	2	5,508	0.04%
2022/04/21	4	167.13	3	168.83	173.50	1	5,521	0.02%
2022/04/19	1	171.00	3	171.00	170.50	-2	5,625	-0.04%
2022/04/18	3	168.17	3	168.17	167.00	0	5,661	0.00%
2022/04/15	3	165.33	0	0.00	166.00	3	5,602	0.05%
2022/04/12	0	0.00	1	183.00	181.00	-1	5,533	-0.02%
2022/04/11	2	188.25	1	184.50	184.50	1	5,497	0.02%
2022/04/08	12	188.71	26	188.37	191.50	-14	5,460	-0.26%
2022/04/07	3	191.67	0	0.00	185.50	3	5,316	0.06%
2022/04/01	2	189.50	2	192.50	188.50	0	5,154	0.00%
2022/03/31	3	189.83	0	0.00	190.00	3	5,047	0.06%
2022/03/30	2	195.50	0	0.00	191.50	2	4,984	0.04%
2022/03/29	1	189.00	41	190.57	192.50	-40	4,939	-0.81%
2022/03/28	46	193.59	6	194.83	196.00	40	5,141	0.78%
2022/03/25	19	194.63	20	193.98	193.00	-1	5,235	-0.02%
2022/03/24	34	190.00	72	185.97	189.50	-38	5,126	-0.74%
2022/03/23	24	177.31	23	176.02	178.50	1	5,043	0.02%
2022/03/22	6	170.83	6	169.42	172.00	0	5,159	0.00%
2022/03/21	17	171.26	14	168.68	170.00	3	5,398	0.06%
2022/03/18	31	163.06	1	165.00	166.00	30	5,608	0.53%
2022/03/17	0	0.00	9	160.44	161.50	-9	5,845	-0.15%
2022/03/11	1	147.50	0	0.00	150.50	1	6,564	0.02%
2022/03/09	2	145.00	2	147.00	147.00	0	6,593	0.00%
2022/03/07	2	148.25	1	155.00	146.00	1	6,859	0.01%
2022/03/03	0	0.00	1	161.00	158.00	-1	6,781	-0.01%
2022/03/02	8	156.06	7	156.79	157.00	1	6,852	0.01%
2022/03/01	0	0.00	1	155.50	158.00	-1	7,028	-0.01%
2022/02/24	2	150.50	0	0.00	147.00	2	7,251	0.03%
2022/02/22	1	155.00	2	155.00	155.50	-1	7,547	-0.01%
2022/02/17	1	164.00	0	0.00	162.50	1	7,779	0.01%
2022/02/15	2	160.00	2	157.50	157.50	0	7,863	0.00%
2022/02/14	6	162.67	0	0.00	159.00	6	7,875	0.08%
2022/02/11	6	166.50	11	163.91	169.50	-5	7,904	-0.06%
2022/02/10	8	168.50	4	171.88	168.00	4	7,850	0.05%
2022/02/09	0	0.00	1	174.00	168.00	-1	7,817	-0.01%
2022/02/08	6	162.58	5	164.90	162.00	1	7,739	0.01%
2022/02/07	1	159.50	1	165.50	166.50	0	7,761	0.00%
2022/01/26	9	166.56	9	166.56	167.00	0	7,763	0.00%
2022/01/25	12	174.50	22.2	167.50	165.00	-10.2	8,010	-0.13%
2022/01/24	0.2	180.00	0	0.00	182.00	0.2	8,091	0.00%
2022/01/21	1	181.50	1	178.00	178.00	0	8,263	0.00%
2022/01/20	3	186.50	3.3	190.83	185.50	-0.3	8,419	0.00%
2022/01/18	4	206.13	4	198.00	196.50	0	8,322	0.00%
2022/01/17	10	196.00	10	193.55	194.50	0	8,188	0.00%
2022/01/14	4	188.50	4	187.75	195.00	0	8,172	0.00%
2022/01/13	3.1	182.18	5	188.40	190.00	-1.9	8,114	-0.02%
2022/01/11	5	184.40	1	188.50	182.50	4	8,002	0.05%
2022/01/07	3	188.55	1	188.50	189.50	2	7,931	0.03%
2022/01/05	3	209.00	0	0.00	211.50	3	7,914	0.04%
2021/12/30	0	0.00	1	214.50	214.50	-1	7,919	-0.01%
2021/12/29	1	210.00	1	210.00	209.00	0	7,918	0.00%
2021/12/23	6	213.67	9	215.22	213.50	-3	7,881	-0.04%
2021/12/22	7	220.36	6	222.33	220.50	1	7,867	0.01%
2021/12/21	4	216.50	14	209.86	213.00	-10	7,563	-0.13%
2021/12/20	12	209.58	3	215.50	208.00	9	7,314	0.12%
2021/12/17	9	212.11	4	213.88	217.50	5	7,101	0.07%
2021/12/16	6	211.67	3	211.33	216.00	3	6,839	0.04%
2021/12/15	4.2	191.26	4	193.13	196.50	0.2	6,588	0.00%
2021/12/14	3	195.67	5	192.70	194.50	-2	6,288	-0.03%
2021/12/13	26	197.29	30	200.33	204.50	-4	5,920	-0.07%
2021/12/10	124	187.20	118	189.79	186.00	6	5,557	0.11%	大買/大賣/
2021/12/09	5	178.60	4	178.50	177.50	1	5,176	0.02%
2021/12/08	30	176.17	43	177.99	182.50	-13	5,027	-0.26%
2021/12/07	2	165.50	4	167.00	166.00	-2	4,775	-0.04%
2021/12/06	4	162.75	5	164.90	165.00	-1	4,693	-0.02%
2021/12/03	4	159.63	3	162.00	162.00	1	4,643	0.02%
2021/12/02	2	156.50	3	163.17	160.00	-1	4,593	-0.02%
2021/12/01	14	151.64	0	0.00	160.00	14	4,451	0.31%
2021/11/30	1	175.00	1	168.00	168.00	0	4,211	0.00%
2021/11/29	1	165.50	1	167.00	170.00	0	4,107	0.00%
2021/11/25	6	186.33	1	179.50	175.00	5	3,948	0.13%
2021/11/23	0	0.00	50	172.04	166.50	-50	3,525	-1.42%
2021/11/22	4	175.63	3	174.00	173.00	1	3,419	0.03%
2021/11/18	2	170.00	2	164.00	164.00	0	3,025	0.00%
2021/11/17	3	168.17	3	170.17	171.00	0	2,917	0.00%
2021/11/16	0	0.00	30	179.00	179.00	-30	2,747	-1.09%
2021/11/15	2	171.00	109	174.53	180.00	-107	2,678	-3.99%	大賣/鉅額交易
2021/11/09	0	0.00	1	149.50	145.00	-1	2,330	-0.04%
2021/11/08	1	147.50	0.1	150.50	150.00	0.9	2,286	0.04%
2021/11/05	0	0.00	0.3	145.00	144.50	-0.3	2,213	-0.01%
2021/11/04	0	0.00	1	146.00	140.50	-1	2,155	-0.05%
2021/11/03	1.3	137.08	1	136.00	145.00	0.3	2,053	0.01%
2021/11/02	12.1	134.01	115	140.18	132.00	-102.9	1,962	-5.24%	大賣/鉅額交易
2021/11/01	0	0.00	51	129.32	136.50	-51	1,616	-3.15%
2021/10/29	51	123.41	3	117.00	124.50	48	1,427	3.36%
2021/10/28	1	113.50	13	113.12	113.50	-12	1,172	-1.02%
2021/10/27	100	103.50	0	0.00	103.50	100	946	10.56%
2021/10/20	131	90.19	0	0.00	90.30	131	844	15.50%	大買/鉅額交易
2021/10/19	0	0.00	1	84.90	89.00	-1	807	-0.12%
2021/10/15	50	83.42	0	0.00	85.00	50	750	6.66%
2021/10/13	1	82.90	0	0.00	83.00	1	692	0.14%
2021/10/12	3	80.47	1	81.50	80.20	2	649	0.31%
2021/10/06	0	0.00	15	76.37	77.10	-15	593	-2.53%
2021/10/05	0	0.00	15	74.82	75.00	-15	580	-2.58%
2021/10/04	0	0.00	1	74.40	74.70	-1	590	-0.17%
2021/09/29	3	77.10	5	78.30	77.50	-2	556	-0.36%
2021/09/27	1	78.60	0	0.00	78.10	1	501	0.20%
2021/09/24	0	0.00	5	78.32	78.50	-5	485	-1.03%
2021/09/23	0	0.00	1	76.40	78.50	-1	466	-0.21%
2021/09/22	2	77.90	1	76.40	76.50	1	437	0.23%
2021/09/13	6	72.20	0	0.00	72.20	6	335	1.79%
2021/09/10	5	72.08	0	0.00	72.40	5	337	1.48%
2021/09/08	2	70.70	0	0.00	70.80	2	333	0.60%
2021/09/07	1	71.00	0	0.00	71.90	1	330	0.30%
2021/09/06	4	71.93	1	72.60	71.60	3	328	0.91%
2021/09/03	1	71.40	0	0.00	72.60	1	323	0.31%
2021/09/02	6	72.07	0	0.00	71.20	6	321	1.86%
2021/09/01	8	73.90	0	0.00	74.00	8	309	2.58%
2021/08/25	6	67.60	0	0.00	67.60	6	267	2.24%
2021/08/19	10	67.70	0	0.00	67.10	10	268	3.72%
2021/08/18	11	68.14	1	67.00	68.30	10	266	3.75%
2021/08/13	1	68.80	0	0.00	68.50	1	264	0.38%
2021/04/14	0	0.00	18	73.20	72.70	-18	453	-3.97%
2021/04/13	5	75.26	0	0.00	74.00	5	448	1.11%
2021/04/12	8	76.18	0	0.00	75.60	8	444	1.80%
2021/04/08	5	76.50	0	0.00	75.60	5	433	1.15%
2021/02/24	0	0.00	10	78.00	77.80	-10	399	-2.50%
2021/01/21	12	73.19	4	73.25	72.50	8	332	2.41%
2021/01/20	0	0.00	1	76.00	76.90	-1	310	-0.32%
2021/01/19	1	77.10	0	0.00	80.90	1	266	0.37%
2021/01/18	2	72.20	0	0.00	73.60	2	225	0.89%
2020/10/13	0	0.00	0.1	70.40	70.00	-0.1	298	-0.02%
2020/09/24	0	0.00	1	71.30	70.80	-1	439	-0.23%
2020/08/31	0	0.00	1	77.60	77.50	-1	652	-0.15%
2020/08/27	2	77.40	0	0.00	77.40	2	661	0.30%
2020/07/31	0	0.00	1	81.00	81.10	-1	677	-0.15%
2020/07/30	0	0.00	6	80.42	80.30	-6	677	-0.89%
2020/07/29	5	75.94	0	0.00	77.90	5	672	0.74%
2020/07/28	0	0.00	1	74.10	74.20	-1	669	-0.15%
2020/07/27	0	0.00	3	74.10	74.00	-3	673	-0.45%
2020/07/23	2	80.70	0	0.00	80.40	2	682	0.29%
2020/07/16	10	82.70	27	81.11	81.10	-17	691	-2.46%
2020/07/15	20	85.41	0	0.00	85.20	20	691	2.89%
2020/07/10	0	0.00	2	85.80	85.50	-2	687	-0.29%
2020/07/07	1	89.20	18	91.09	89.00	-17	662	-2.56%
2020/07/06	17	90.94	6	91.00	91.20	11	653	1.68%
2020/07/03	5	90.48	11	89.65	89.40	-6	628	-0.95%
2020/07/02	8	88.38	15	87.44	87.60	-7	614	-1.14%
2020/07/01	18	87.91	11	85.76	87.00	7	612	1.14%
2020/06/29	0	0.00	11	86.30	85.10	-11	596	-1.84%
2020/06/24	7	88.40	24	88.72	88.50	-17	579	-2.93%
2020/06/23	20	89.46	4	90.20	90.10	16	560	2.86%
2020/06/22	23	82.41	0	0.00	84.10	23	483	4.76%
2020/06/19	2	82.10	0	0.00	81.60	2	482	0.41%
2020/06/18	0	0.00	3	81.90	82.20	-3	483	-0.62%
2020/06/15	0	0.00	4	79.38	79.30	-4	505	-0.79%
2020/06/12	3	78.60	0	0.00	79.00	3	508	0.59%
2020/06/11	0	0.00	1	79.20	78.30	-1	513	-0.19%
2020/06/09	1	80.90	0	0.00	80.90	1	530	0.19%
2020/06/08	2	82.70	0	0.00	81.80	2	541	0.37%
2020/06/04	0	0.00	13	78.65	78.50	-13	524	-2.48%
2020/06/03	4	78.50	4	78.25	78.30	0	528	0.00%
2020/06/02	16	77.49	0	0.00	77.80	16	526	3.04%
2020/06/01	0	0.00	2	76.40	76.40	-2	524	-0.38%
2020/05/25	0	0.00	8	74.53	74.60	-8	536	-1.49%
2020/05/22	6	73.43	6	72.80	72.70	0	537	0.00%
2020/05/21	13	73.85	10	73.80	75.00	3	539	0.56%
2020/05/20	5	72.76	0	0.00	72.60	5	542	0.92%
2020/05/19	0	0.00	8	72.75	72.50	-8	544	-1.47%
2020/05/13	4	76.00	0	0.00	75.80	4	543	0.74%
2020/05/11	1	76.80	0	0.00	77.10	1	552	0.18%
2020/05/04	2	73.80	0	0.00	74.90	2	559	0.36%
2020/04/29	0	0.00	4	74.43	74.20	-4	587	-0.68%
2020/04/24	0	0.00	4	72.90	72.80	-4	605	-0.66%
2020/04/23	7	71.89	10	72.30	72.30	-3	601	-0.50%
2020/04/22	4	70.15	0	0.00	70.50	4	594	0.67%
2020/04/21	6	70.15	0	0.00	69.60	6	592	1.01%
2020/04/20	2	72.35	0	0.00	72.00	2	590	0.34%
2020/04/17	0	0.00	4	74.20	72.80	-4	588	-0.68%
2020/04/16	6	73.35	8	73.25	73.40	-2	585	-0.34%
2020/03/25	0	0.00	1	66.10	66.00	-1	670	-0.15%
2020/03/24	1	64.70	0	0.00	63.40	1	663	0.15%
2020/02/06	1	83.30	0	0.00	82.40	1	721	0.14%
2020/02/04	6	81.25	10	81.20	81.30	-4	732	-0.55%
2019/12/30	0	0.00	1	94.40	94.00	-1	962	-0.10%
2019/12/26	0	0.00	1	96.60	95.40	-1	966	-0.10%
2019/12/25	1	96.20	0	0.00	96.30	1	963	0.10%
2019/12/24	1	93.90	0	0.00	94.60	1	948	0.11%
2019/12/23	0	0.00	1	91.10	90.00	-1	935	-0.11%
2019/12/18	1	93.00	0	0.00	92.10	1	972	0.10%
2019/12/12	0	0.00	2	91.90	91.00	-2	1,014	-0.20%
2019/12/09	1	92.70	0	0.00	92.10	1	1,067	0.09%
2019/12/06	0	0.00	1	92.20	92.20	-1	1,116	-0.09%
2019/12/05	2	91.00	0	0.00	92.00	2	1,121	0.18%
2019/11/07	1	93.20	0	0.00	92.70	1	2,060	0.05%
2019/11/05	0	0.00	1	95.30	94.80	-1	2,159	-0.05%
2019/10/18	1	93.80	0	0.00	94.30	1	3,198	0.03%
2019/10/03	0	0.00	2	101.00	101.00	-2	3,121	-0.06%
2019/10/01	0	0.00	8	100.63	100.50	-8	3,125	-0.26%
2019/09/27	0	0.00	2	104.50	101.00	-2	3,132	-0.06%
2019/09/26	0	0.00	6	105.25	104.00	-6	3,135	-0.19%
2019/09/23	0	0.00	0.1	102.50	102.50	-0.1	3,165	0.00%
2019/09/18	0	0.00	5	101.80	101.50	-5	3,163	-0.16%
2019/09/16	1	100.00	3	102.33	101.50	-2	3,193	-0.06%
2019/09/12	0	0.00	7	105.21	103.50	-7	3,203	-0.22%
2019/09/11	0	0.00	1	103.50	103.00	-1	3,199	-0.03%
2019/09/10	2	103.00	2	103.75	103.50	0	3,196	0.00%
2019/09/06	20	109.53	0	0.00	109.00	20	3,135	0.64%
2019/09/05	13	110.46	0	0.00	111.00	13	3,112	0.42%
2019/09/03	9	113.78	8	114.44	109.00	1	3,074	0.03%
2019/09/02	9	107.22	0	0.00	108.50	9	2,951	0.30%
2019/08/29	2	105.75	2	106.50	106.00	0	2,915	0.00%
2019/08/28	0	0.00	2	110.00	107.50	-2	2,880	-0.07%
2019/08/27	2	112.25	2	112.25	110.00	0	2,851	0.00%
2019/08/23	6	111.50	0	0.00	111.50	6	2,792	0.21%
2019/08/20	3	109.83	3	109.67	107.50	0	2,574	0.00%
2019/08/16	2	101.00	1	101.50	100.50	1	2,449	0.04%
2019/08/14	1	101.50	1	101.50	101.00	0	2,476	0.00%
2019/08/08	2	109.50	2	110.25	112.00	0	2,625	0.00%
2019/08/02	1	113.00	0	0.00	113.50	1	2,685	0.04%
2019/08/01	1	107.50	1	107.50	114.00	0	2,652	0.00%
2019/07/31	0	0.00	1	105.00	104.00	-1	2,468	-0.04%
2019/07/29	1	108.00	0	0.00	106.50	1	2,467	0.04%
2019/07/26	1	112.00	375	111.02	111.50	-374	2,484	-15.05%	大賣/鉅額交易
2019/07/25	54	107.19	104	106.53	110.50	-50	2,336	-2.14%	大賣/
2019/07/24	0	0.00	1	99.70	100.50	-1	2,174	-0.05%
2019/07/23	5	100.60	2	99.30	98.60	3	2,210	0.14%
2019/07/22	1	96.70	1	97.30	97.70	0	2,208	0.00%
2019/07/16	0	0.00	10	94.65	94.40	-10	2,644	-0.38%
2019/07/08	0	0.00	1	95.40	95.70	-1	2,971	-0.03%
2019/07/01	0	0.00	51	96.17	96.10	-51	3,073	-1.66%
2019/06/28	2	92.00	1	91.80	91.50	1	3,029	0.03%
2019/06/27	30	92.84	0	0.00	92.60	30	3,035	0.99%
2019/06/25	2	94.10	0	0.00	91.80	2	3,033	0.07%
2019/06/20	1	95.80	2	96.00	97.10	-1	2,979	-0.03%
2019/06/19	0	0.00	1	95.10	95.40	-1	2,962	-0.03%
2019/06/18	1	93.30	2	92.30	92.30	-1	2,949	-0.03%
2019/06/14	1	94.30	1	93.50	93.20	0	2,938	0.00%
2019/06/11	2	95.00	0	0.00	94.40	2	2,967	0.07%
2019/06/04	6	91.30	0	0.00	90.70	6	2,991	0.20%
2019/05/30	0	0.00	15	92.47	93.00	-15	3,008	-0.50%
2019/05/23	0	0.00	1	87.30	88.70	-1	3,011	-0.03%
2019/05/20	0	0.00	20	94.30	91.50	-20	3,022	-0.66%
2019/05/17	37	92.27	14	92.88	94.10	23	2,990	0.77%
2019/05/16	3	93.87	9	95.80	92.00	-6	2,916	-0.21%
2019/05/15	1	102.50	4	103.25	100.00	-3	2,776	-0.11%
2019/05/14	9	101.72	0	0.00	102.00	9	2,728	0.33%
2019/05/13	12	104.00	13	103.12	106.00	-1	2,648	-0.04%
2019/05/10	2	101.75	81	102.92	102.50	-79	2,571	-3.07%
2019/05/09	4	102.38	40	102.89	101.00	-36	2,521	-1.43%
2019/05/07	0	0.00	1	102.50	102.50	-1	2,385	-0.04%
2019/05/06	7	100.97	0	0.00	99.20	7	2,340	0.30%
2019/05/03	4	104.38	18	105.31	104.50	-14	2,271	-0.62%
2019/05/02	1	100.50	67	101.75	101.50	-66	2,185	-3.02%
2019/04/30	53	98.61	7	98.44	100.50	46	2,155	2.13%
2019/04/29	19	100.14	2	103.00	99.40	17	2,095	0.81%
2019/04/26	32	100.75	0	0.00	101.00	32	2,042	1.57%
2019/04/25	25	105.10	0	0.00	104.00	25	1,984	1.26%
2019/04/24	10	103.00	0	0.00	103.50	10	1,889	0.53%
2019/04/23	1	103.50	31	105.52	103.00	-30	1,773	-1.69%
2019/04/22	55	101.79	5	101.70	105.00	50	1,642	3.04%
2019/04/19	26	95.15	106	95.52	95.60	-80	1,505	-5.31%	大賣/
2019/04/18	25	92.74	11	92.52	90.10	14	1,385	1.01%
2019/04/17	3	92.90	0	0.00	90.00	3	1,309	0.23%
2019/04/16	0	0.00	3	90.00	91.00	-3	1,269	-0.24%
2019/04/15	0	0.00	3	87.10	86.60	-3	1,155	-0.26%
2019/04/11	2	85.30	0	0.00	83.70	2	1,129	0.18%
2019/04/09	5	87.20	2	87.45	86.70	3	1,077	0.28%
2019/04/02	0	0.00	1	83.10	83.10	-1	951	-0.11%
2019/03/28	45	81.89	0	0.00	81.80	45	932	4.83%
2019/03/22	0	0.00	9	82.73	82.00	-9	940	-0.96%
2019/03/21	9	81.81	0	0.00	82.50	9	935	0.96%
2019/03/19	0	0.00	6	81.17	81.10	-6	966	-0.62%
2019/03/18	13	81.65	5	82.10	81.50	8	972	0.82%
2019/03/14	2	80.70	1	82.70	80.70	1	972	0.10%
2019/03/13	4	80.58	0	0.00	82.30	4	973	0.41%
2019/03/12	0	0.00	1	79.70	80.00	-1	951	-0.11%
2019/03/11	1	79.20	1	79.00	79.10	0	964	0.00%
2019/03/08	0	0.00	1	77.30	78.00	-1	986	-0.10%
2019/03/07	2	80.35	3	80.70	79.30	-1	981	-0.10%
2019/03/06	3	80.40	2	80.40	81.30	1	991	0.10%
2019/03/05	3	79.70	1	79.70	79.90	2	1,013	0.20%
2019/02/27	0	0.00	17	80.22	80.30	-17	1,010	-1.68%
2019/02/26	0	0.00	1	82.30	82.20	-1	1,017	-0.10%
2019/02/25	5	83.50	0	0.00	83.40	5	1,043	0.48%
2019/02/22	1	84.30	15	84.90	82.10	-14	1,049	-1.33%
2019/02/21	5	82.70	0	0.00	84.00	5	1,037	0.48%
2019/02/20	10	84.57	16	84.20	84.40	-6	1,010	-0.59%
2019/02/19	14	83.22	30	82.67	85.20	-16	975	-1.64%
2019/02/18	30	80.57	0	0.00	80.80	30	912	3.29%
2019/02/15	0	0.00	118	80.76	79.60	-118	900	-13.10%	大賣/鉅額交易
2019/02/14	66	80.34	9	81.29	79.70	57	887	6.42%
2019/02/13	26	80.62	0	0.00	80.50	26	877	2.96%
2019/02/12	7	80.77	3	80.90	81.00	4	879	0.45%
2019/02/11	33	81.13	0	0.00	81.30	33	868	3.80%
2019/01/17	0	0.00	5	79.30	80.20	-5	813	-0.61%
2019/01/16	5	79.72	0	0.00	80.30	5	800	0.62%
2019/01/08	0	0.00	2	76.50	78.20	-2	762	-0.26%
2019/01/07	2	76.50	4	76.78	76.80	-2	756	-0.26%
2019/01/04	8	76.53	10	76.66	75.20	-2	759	-0.26%
2019/01/03	6	77.20	0	0.00	77.50	6	755	0.79%
2019/01/02	0	0.00	2	77.30	77.60	-2	754	-0.27%
2018/12/28	2	76.90	2	75.60	76.90	0	764	0.00%
2018/12/27	2	76.35	0	0.00	75.90	2	771	0.26%
2018/12/26	0	0.00	4	76.70	74.80	-4	770	-0.52%
2018/12/25	3	76.47	3	76.50	76.50	0	768	0.00%
2018/12/24	4	77.80	0	0.00	77.90	4	770	0.52%
2018/12/21	0	0.00	14	77.04	77.00	-14	782	-1.79%
2018/12/19	1	76.80	0	0.00	76.20	1	764	0.13%
2018/12/18	0	0.00	1	76.90	76.10	-1	759	-0.13%
2018/12/14	0	0.00	1	78.90	80.00	-1	736	-0.14%
2018/12/13	1	80.00	0	0.00	80.00	1	722	0.14%
2018/12/12	0	0.00	7	80.20	79.70	-7	715	-0.98%
2018/12/11	2	78.00	0	0.00	78.60	2	684	0.29%
2018/12/10	3	78.30	0	0.00	77.30	3	671	0.45%
2018/12/07	2	78.60	0	0.00	78.90	2	658	0.30%
2018/12/06	0	0.00	10	77.48	77.10	-10	638	-1.57%
2018/12/05	0	0.00	2	78.20	78.20	-2	619	-0.32%
2018/12/03	0	0.00	5	80.54	79.90	-5	585	-0.85%
2018/11/30	4	79.40	0	0.00	78.70	4	555	0.72%
2018/11/29	0	0.00	9	78.41	77.70	-9	532	-1.69%
2018/11/28	34	77.14	4	77.58	77.80	30	503	5.95%
2018/11/27	0	0.00	1	75.80	75.80	-1	467	-0.21%
2018/11/26	1	74.40	1	75.30	75.30	0	456	0.00%
2018/11/23	1	75.90	5	75.16	74.50	-4	446	-0.90%
2018/11/22	11	75.39	2	74.80	74.80	9	418	2.15%
2018/11/21	0	0.00	10	73.50	73.50	-10	383	-2.61%
2018/11/20	10	72.20	0	0.00	72.30	10	357	2.80%
2018/10/29	0	0.00	20	67.35	68.00	-20	378	-5.29%
2018/10/23	20	76.00	0	0.00	72.90	20	380	5.26%
2018/10/12	0	0.00	22	70.28	70.70	-22	482	-4.56%
2018/10/08	0	0.00	3	72.80	73.00	-3	713	-0.42%
2018/10/01	0	0.00	103	74.78	74.70	-103	741	-13.89%	大賣/鉅額交易
2018/09/21	37	71.45	0	0.00	72.00	37	751	4.92%
2018/08/27	1	67.90	0	0.00	69.20	1	878	0.11%
2018/08/22	1	67.60	0	0.00	67.90	1	907	0.11%
2018/07/24	5	75.90	0	0.00	76.40	5	809	0.62%
2018/07/23	35	75.82	3	75.00	75.00	32	807	3.96%
2018/07/20	84	79.52	2	79.45	80.10	82	795	10.31%
2018/07/19	0	0.00	5	80.36	78.60	-5	770	-0.65%
2018/07/18	4	86.10	84	84.94	83.50	-80	725	-11.02%
2018/07/17	3	84.00	0	0.00	82.30	3	653	0.46%
2018/07/13	0	0.00	12	79.87	79.90	-12	481	-2.49%
2018/07/03	0	0.00	15	77.23	76.30	-15	411	-3.65%
2018/06/25	0	0.00	35	78.27	77.30	-35	368	-9.51%
2018/06/22	1	76.60	0	0.00	76.10	1	359	0.28%
2018/06/21	2	75.05	0	0.00	76.00	2	359	0.56%
2018/06/20	0	0.00	1	74.70	74.70	-1	358	-0.28%
2018/06/19	3	76.60	0	0.00	76.60	3	349	0.86%
2018/06/15	30	79.40	15	79.56	79.10	15	344	4.36%
2018/06/14	6	78.90	0	0.00	78.90	6	339	1.77%
2018/06/13	29	79.82	0	0.00	79.50	29	335	8.63%
2018/06/11	0	0.00	12	76.38	76.50	-12	298	-4.02%
2018/06/08	21	77.17	23	76.87	76.30	-2	296	-0.67%
2018/06/07	106	77.80	11	77.47	77.40	95	296	32.02%	大買/
2018/06/06	41	77.79	0	0.00	78.00	41	291	14.06%
2018/06/05	0	0.00	5	77.10	76.80	-5	280	-1.78%
2018/06/04	30	78.37	15	78.50	78.00	15	268	5.59%
2018/05/31	20	71.47	0	0.00	71.40	20	206	9.68%
2018/05/30	10	69.59	0	0.00	70.40	10	203	4.92%
2018/05/29	16	69.96	0	0.00	70.50	16	203	7.85%
2018/05/21	1	64.40	1	65.30	65.70	0	235	0.00%
2018/05/08	1	64.40	0	0.00	64.60	1	272	0.37%
2018/04/26	0	0.00	2.2	61.22	60.00	-2.2	269	-0.80%
2018/04/24	0	0.00	33	63.19	63.00	-33	257	-12.82%
2018/02/27	15	73.80	35	74.00	74.10	-20	392	-5.09%
2018/02/12	5	74.00	0	0.00	75.40	5	365	1.37%
2018/01/17	0	0.00	1	76.50	76.90	-1	435	-0.23%
2018/01/12	1	76.00	0	0.00	76.50	1	441	0.23%