閎康 (3587)-華南永昌券商分點個股進出

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
311.0
漲跌
▼5.5
漲幅
-1.74%
成交量
3,989張
產業
上櫃其他電子類股
403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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	16.3	318.43	15	318.47	311.00	1.3	2,270	0.06%
2024/04/17	12	315.92	25.1	316.62	316.50	-13.1	2,211	-0.59%
2024/04/16	23	299.37	1	293.00	302.50	22	2,156	1.02%
2024/04/15	6	308.33	26	305.60	304.00	-20	2,166	-0.92%
2024/04/12	63.5	304.30	0	0.00	309.50	63.5	2,154	2.95%
2024/04/11	1	298.50	3	298.00	297.00	-2	2,121	-0.09%
2024/04/10	3.1	299.92	1	301.50	300.00	2.1	2,130	0.10%
2024/04/09	10	301.75	6.1	304.27	298.00	3.9	2,113	0.18%
2024/04/08	0	0.00	7	299.86	301.00	-7	2,060	-0.34%
2024/04/03	5	299.70	6	299.75	298.50	-1	2,033	-0.05%
2024/04/02	44.1	295.61	10.1	293.67	297.00	34.1	1,988	1.71%
2024/04/01	12	280.96	0	0.00	280.00	12	1,925	0.62%
2024/03/28	0	0.00	3	273.00	270.00	-3	1,899	-0.16%
2024/03/27	4	276.63	0	0.00	275.50	4	1,897	0.21%
2024/03/26	7	280.21	7.1	278.17	276.00	-0.1	1,907	-0.01%
2024/03/25	0	0.00	1	275.00	277.50	-1	1,894	-0.05%
2024/03/22	21	274.95	21	270.17	271.00	0	1,894	0.00%
2024/03/21	0	0.00	10	271.10	272.00	-10	1,907	-0.52%
2024/03/20	0	0.00	2	263.50	263.00	-2	1,915	-0.10%
2024/03/19	1	267.00	0	0.00	268.50	1	1,925	0.05%
2024/03/18	1	262.02	20	262.33	268.00	-19	1,925	-0.99%
2024/03/15	24	261.17	0	0.00	260.00	24	1,919	1.25%
2024/03/14	1.1	263.50	11	269.45	263.50	-10	1,917	-0.52%
2024/03/13	16	271.50	1	278.50	270.00	15	1,935	0.78%
2024/03/12	24	283.98	0	0.00	282.00	24	1,910	1.26%
2024/03/11	1	281.00	1	278.50	278.00	0	1,898	0.00%
2024/03/08	21.1	299.37	7.2	301.95	278.50	13.9	1,895	0.74%
2024/03/07	0	0.00	8.1	288.38	288.50	-8.1	1,816	-0.44%
2024/03/06	10	290.05	3	289.67	291.50	7	1,794	0.39%
2024/03/05	23	287.15	2.1	290.99	291.00	20.9	1,780	1.17%
2024/03/04	12	290.50	30	290.18	284.50	-18	1,743	-1.03%
2024/03/01	204	278.89	9.1	278.77	276.00	195	1,678	11.62%	大買/鉅額交易
2024/02/29	1	270.50	2.1	270.26	271.00	-1.1	1,665	-0.06%
2024/02/27	3	272.17	25.1	270.09	270.00	-22.1	1,661	-1.33%
2024/02/26	1	275.00	3	280.67	274.00	-2	1,659	-0.12%
2024/02/23	103	287.25	37	287.97	280.00	66	1,695	3.89%	大買/
2024/02/22	30	278.48	17.1	279.65	279.00	13	1,635	0.79%
2024/02/21	11	274.86	6.1	277.07	273.00	5	1,614	0.31%
2024/02/20	7	275.07	4.1	276.45	277.00	2.9	1,657	0.17%
2024/02/19	33	281.03	8	277.50	282.00	25	1,631	1.53%
2024/02/16	31	270.89	35.2	275.14	277.00	-4.2	1,591	-0.26%
2024/02/15	3	252.33	25	260.66	263.50	-22	1,497	-1.47%
2024/02/05	3	254.17	1	255.57	255.50	2	1,457	0.13%
2024/02/02	11	257.18	13.1	261.20	261.00	-2.1	1,439	-0.14%
2024/02/01	0	0.00	12	252.17	255.00	-12	1,412	-0.85%
2024/01/31	26	258.75	24	252.21	252.00	2	1,414	0.14%
2024/01/30	14	258.89	5	259.60	259.50	9	1,410	0.64%
2024/01/29	12.1	257.71	7	256.43	258.50	5.1	1,396	0.36%
2024/01/26	1	248.00	1	252.50	248.00	0	1,385	0.00%
2024/01/25	3	253.50	1	256.50	251.00	2	1,415	0.14%
2024/01/24	6	259.42	0.1	260.50	253.50	5.9	1,418	0.42%
2024/01/23	5	253.70	6	253.17	254.00	-1	1,471	-0.07%
2024/01/22	19	254.61	2.2	255.00	257.00	16.8	1,461	1.15%
2024/01/19	9	257.72	92.1	259.57	254.50	-83.1	1,449	-5.73%
2024/01/18	54.3	254.82	66.6	252.77	254.00	-12.3	1,416	-0.87%
2024/01/17	32.1	265.23	33	263.42	262.50	-0.9	1,321	-0.07%
2024/01/16	98	261.42	119	264.66	267.50	-21	1,238	-1.70%	大賣/
2024/01/15	35	247.44	4.3	243.22	250.50	30.7	1,085	2.83%
2024/01/12	4	234.50	0	0.00	235.00	4	1,055	0.38%
2024/01/11	1	236.00	4	236.00	238.50	-3	1,065	-0.28%
2024/01/10	26	237.27	6	240.42	237.00	20	1,072	1.87%
2024/01/09	2	238.25	5	236.80	238.50	-3	1,063	-0.28%
2024/01/08	0	230.00	4.1	228.26	229.00	-4.1	1,052	-0.39%
2024/01/05	0	221.00	0	0.00	220.00	0	1,047	0.00%
2024/01/04	4.2	219.66	9	217.17	217.50	-4.8	1,049	-0.46%
2024/01/03	1.1	229.95	0	0.00	228.50	1.1	1,041	0.11%
2024/01/02	0	0.00	1	232.50	232.50	-1	1,056	-0.09%
2023/12/29	3.3	231.86	0	0.00	232.50	3.3	1,059	0.31%
2023/12/28	1	230.00	0	231.00	229.00	1	1,058	0.09%
2023/12/27	1	230.00	6	230.17	230.50	-5	1,065	-0.47%
2023/12/25	3	229.67	0	0.00	228.00	3	1,083	0.28%
2023/12/22	0.1	229.04	0	0.00	229.50	0.1	1,085	0.00%
2023/12/21	2.1	228.41	2	226.00	227.00	0.1	1,085	0.01%
2023/12/20	5.1	231.02	0.1	232.50	232.00	5	1,075	0.47%
2023/12/19	4	234.88	2.2	235.70	234.50	1.8	1,073	0.16%
2023/12/18	4	241.37	1	240.05	238.00	3	1,086	0.28%
2023/12/15	1.4	240.81	1	243.00	242.50	0.4	1,081	0.03%
2023/12/14	32.1	237.24	1	241.50	239.00	31.1	1,068	2.91%
2023/12/13	0.7	233.96	1	236.98	232.00	-0.3	1,065	-0.03%
2023/12/12	1	234.03	2	235.50	233.50	-1	1,113	-0.09%
2023/12/11	1.2	237.29	0	0.00	235.00	1.2	1,130	0.11%
2023/12/08	21	241.36	10	238.20	237.00	11	1,125	0.98%
2023/12/07	0.1	232.00	0	0.00	229.00	0.1	1,108	0.01%
2023/12/06	1	232.50	0	0.00	232.50	1	1,130	0.09%
2023/12/05	1.1	233.05	2	232.50	233.50	-1	1,139	-0.08%
2023/12/04	5	244.50	4.5	242.06	240.50	0.5	1,139	0.04%
2023/12/01	9	238.33	2.5	239.56	240.50	6.5	1,129	0.58%
2023/11/30	5	240.50	2	239.25	238.50	3	1,125	0.27%
2023/11/29	1	236.50	0	0.00	236.00	1	1,124	0.09%
2023/11/27	3.1	232.02	7	232.57	231.00	-4	1,137	-0.35%
2023/11/24	0	237.50	0	0.00	237.00	0	1,165	0.00%
2023/11/22	64.3	244.29	56	239.32	243.50	8.2	1,184	0.69%
2023/11/21	0	0.00	6	234.50	232.50	-6	1,146	-0.52%
2023/11/20	11	230.41	6	231.42	231.50	5	1,183	0.42%
2023/11/17	2	233.25	3.1	231.90	238.50	-1.1	1,215	-0.09%
2023/11/16	0.1	218.50	0	0.00	217.00	0.1	1,167	0.01%
2023/11/15	2	220.75	0	0.00	218.00	2	1,184	0.17%
2023/11/14	7	210.00	8	210.00	215.50	-1	1,191	-0.08%
2023/11/13	1	218.00	0	0.00	213.50	1	1,223	0.08%
2023/11/10	1	213.50	0	0.00	213.50	1	1,243	0.08%
2023/11/09	0	0.00	9	214.78	215.50	-9	1,322	-0.68%
2023/11/08	1	218.00	1	220.00	217.50	0	1,367	0.00%
2023/11/07	3	219.33	0	0.00	220.50	3	1,408	0.21%
2023/11/06	50	221.02	0	0.00	220.50	50	1,428	3.50%
2023/11/03	7	218.00	14.5	215.77	216.00	-7.5	1,459	-0.52%
2023/11/02	13.5	216.19	1	213.50	217.00	12.5	1,506	0.83%
2023/11/01	6	203.58	1	205.50	206.50	5	1,523	0.33%
2023/10/31	3.1	208.47	7	205.00	205.00	-4	1,539	-0.26%
2023/10/27	0	0.00	34	224.29	225.00	-34	1,576	-2.16%
2023/10/26	0	0.00	10	226.00	226.00	-10	1,682	-0.59%
2023/10/25	0	0.00	11	237.68	236.50	-11	1,736	-0.63%
2023/10/23	1	236.00	0	0.00	235.50	1	1,747	0.06%
2023/10/19	0	0.00	30	239.25	241.00	-30	1,742	-1.72%
2023/10/18	0.4	243.00	6	243.33	243.00	-5.6	1,735	-0.32%
2023/10/17	0	0.00	189	250.64	250.00	-189	1,750	-10.79%	大賣/鉅額交易
2023/10/16	5	253.40	190	250.84	250.50	-185	1,776	-10.41%	大賣/鉅額交易
2023/10/13	1	260.50	81	261.17	260.50	-80	1,763	-4.54%
2023/10/12	3	268.67	2	269.75	269.00	1	1,769	0.06%
2023/10/11	13	268.46	0	0.00	265.50	13	1,789	0.73%
2023/10/05	0	0.00	1	265.50	266.00	-1	1,802	-0.06%
2023/10/04	1	259.00	0	0.00	258.50	1	1,826	0.05%
2023/10/03	0	0.00	5	264.00	263.50	-5	1,863	-0.27%
2023/09/28	2	261.50	2	262.25	263.50	0	1,919	0.00%
2023/09/27	0	0.00	11	256.82	257.00	-11	1,919	-0.57%
2023/09/26	2	259.50	1	260.00	260.00	1	1,927	0.05%
2023/09/25	3	261.17	1	265.00	260.00	2	1,936	0.10%
2023/09/22	1	258.50	16	259.38	262.00	-15	1,943	-0.77%
2023/09/21	0	0.00	2	257.25	259.00	-2	1,938	-0.10%
2023/09/19	4	269.75	2	271.00	267.00	2	1,929	0.10%
2023/09/18	0	0.00	55.7	266.05	269.00	-55.7	1,931	-2.89%
2023/09/15	17	278.29	20	278.93	271.00	-3	1,920	-0.16%
2023/09/14	4	287.00	2	289.50	286.50	2	1,868	0.11%
2023/09/12	1	283.00	2	279.50	282.00	-1	1,871	-0.05%
2023/09/11	3	290.17	1	291.00	285.50	2	1,870	0.11%
2023/09/08	0	309.50	1	307.98	300.50	-1	1,860	-0.05%
2023/09/07	1	304.51	1	315.96	305.00	0	1,884	0.00%
2023/09/06	2	311.00	2.2	309.45	311.00	-0.2	1,879	-0.01%
2023/09/05	0	304.00	0.1	301.00	305.00	-0.1	1,882	0.00%
2023/09/04	0	298.50	0	297.00	300.50	0	1,899	0.00%
2023/09/01	6.2	304.76	0.3	299.71	295.00	5.9	1,894	0.31%
2023/08/31	10	313.45	16	306.56	304.50	-6	1,891	-0.32%
2023/08/30	23	319.28	5	315.21	309.00	18	1,883	0.96%
2023/08/29	5	309.60	10	309.65	313.00	-5	1,861	-0.27%
2023/08/28	7	306.57	3	301.50	304.00	4	1,857	0.22%
2023/08/25	1	309.00	0	0.00	301.00	1	1,875	0.05%
2023/08/24	5	307.30	3	311.30	308.50	2	1,862	0.11%
2023/08/23	7	302.43	6	302.00	302.00	1	1,821	0.06%
2023/08/22	4	287.00	4	289.50	287.00	0	1,797	0.00%
2023/08/21	1	285.50	2	285.75	286.50	-1	1,826	-0.05%
2023/08/18	1	281.00	0	0.00	281.00	1	1,820	0.05%
2023/08/17	10.1	288.15	16.1	287.01	291.00	-6.1	1,819	-0.33%
2023/08/16	6.1	283.57	3	283.17	281.50	3.1	1,781	0.17%
2023/08/15	5	298.10	5	297.40	291.00	0	1,762	0.00%
2023/08/14	20	284.98	3.4	284.68	285.00	16.6	1,683	0.99%
2023/08/11	124	280.40	25.2	278.49	279.50	98.8	1,630	6.06%	大買/
2023/08/10	7	265.57	35	268.74	265.00	-28	1,585	-1.77%
2023/08/09	11	281.36	4	280.75	282.50	7	1,561	0.45%
2023/08/08	8	281.13	13.6	281.94	281.00	-5.6	1,532	-0.37%
2023/08/07	18	269.83	16.1	265.36	271.00	1.9	1,483	0.13%
2023/08/04	10	259.80	6	261.41	257.00	4	1,443	0.28%
2023/08/02	2.2	275.18	18	294.99	269.50	-15.8	1,407	-1.12%
2023/08/01	30	293.36	5.1	290.19	299.00	24.9	1,345	1.85%
2023/07/31	9.1	268.33	12.2	275.45	272.00	-3.1	1,298	-0.24%
2023/07/28	25.2	252.99	12.1	254.94	263.00	13.1	1,182	1.10%
2023/07/27	16	239.53	2	239.25	239.50	14	1,108	1.26%
2023/07/26	3	238.33	1.5	235.83	235.50	1.5	1,114	0.13%
2023/07/25	13	245.04	0	0.00	243.50	13	1,108	1.17%
2023/07/24	10.3	239.74	1	239.50	239.00	9.3	1,104	0.84%
2023/07/21	1	235.50	2.8	243.20	243.50	-1.8	1,104	-0.16%
2023/07/20	8	242.13	4	252.00	242.00	4	1,109	0.36%
2023/07/19	7	253.21	17.1	253.84	251.00	-10.1	1,091	-0.92%
2023/07/18	1.1	243.05	4	247.63	243.50	-2.9	1,068	-0.27%
2023/07/17	1	247.00	15	246.03	247.00	-14	1,063	-1.32%
2023/07/14	1	236.00	0	0.00	241.00	1	1,059	0.09%
2023/07/13	5	243.81	0	0.00	244.00	5	1,042	0.48%
2023/07/12	12	243.58	3	246.67	243.50	9	1,061	0.85%
2023/07/11	7	246.00	1	243.50	242.00	6	1,037	0.58%
2023/07/10	10	245.25	4	243.88	243.50	6	1,014	0.59%
2023/07/07	2	230.75	1	234.00	230.00	1	979	0.10%
2023/07/06	4	238.88	5	238.60	238.50	-1	965	-0.10%
2023/07/04	1	223.00	0	0.00	224.50	1	921	0.11%
2023/07/03	3.3	227.10	17	226.15	228.50	-13.7	915	-1.49%
2023/06/30	13.1	229.86	7	229.64	232.00	6.1	906	0.67%
2023/06/29	4	222.25	3	221.50	222.00	1	895	0.11%
2023/06/28	0	0.00	6	223.00	219.00	-6	894	-0.67%
2023/06/27	5	218.90	3.2	222.38	222.00	1.8	905	0.20%
2023/06/26	2	226.00	16.2	226.49	229.00	-14.2	924	-1.54%
2023/06/21	1	236.00	2	236.75	235.00	-1	947	-0.11%
2023/06/20	3	232.00	5	232.00	232.00	-2	944	-0.21%
2023/06/19	4	234.00	0	0.00	234.00	4	949	0.42%
2023/06/16	11	235.55	8	232.63	232.50	3	953	0.31%
2023/06/15	7	241.00	11	242.55	240.50	-4	938	-0.43%
2023/06/14	9	242.39	15	243.40	239.50	-6	940	-0.64%
2023/06/13	26	246.08	20	245.40	244.00	6	931	0.64%
2023/06/12	3	230.17	17	233.97	230.00	-14	894	-1.57%
2023/06/09	14	236.50	12	227.21	237.00	2	893	0.22%
2023/06/08	9	228.61	30	229.02	225.00	-21	889	-2.36%
2023/06/07	14	231.61	2	232.25	231.50	12	877	1.37%
2023/06/06	21	229.74	1	229.00	230.00	20	882	2.27%
2023/06/05	14	230.07	8	229.63	230.50	6	893	0.67%
2023/06/02	0	0.00	30	224.83	226.00	-30	896	-3.34%
2023/06/01	25	226.50	26	223.17	229.50	-1	890	-0.11%
2023/05/31	39	226.17	31	230.32	230.00	8	869	0.92%
2023/05/30	7	217.43	5	217.70	218.50	2	837	0.24%
2023/05/29	8	216.56	7.3	215.18	216.00	0.7	836	0.09%
2023/05/26	5	213.59	1.1	215.92	214.50	4	822	0.48%
2023/05/25	17.1	204.61	14	204.32	207.50	3.1	796	0.38%
2023/05/24	10	197.75	4	196.88	198.00	6	765	0.78%
2023/05/23	99	191.24	0	0.00	194.00	99	755	13.10%
2023/05/22	0	184.50	34	184.06	185.50	-34	741	-4.58%
2023/05/19	0	186.00	0	0.00	184.00	0	746	0.00%
2023/05/18	7.1	183.57	5	182.50	182.50	2.1	743	0.28%
2023/05/16	16.1	179.69	0	0.00	180.00	16.1	757	2.12%
2023/05/15	0	0.00	13	176.96	178.50	-13	769	-1.69%
2023/05/12	6	180.50	1	178.50	180.00	5	815	0.61%
2023/05/11	0	0.00	3	181.83	181.50	-3	824	-0.36%
2023/05/10	2	183.25	0	0.00	181.50	2	837	0.24%
2023/05/09	10	184.00	0	0.00	184.50	10	873	1.15%
2023/05/08	2	191.00	0	0.00	191.00	2	868	0.23%
2023/05/02	3	193.83	2	196.00	196.50	1	1,018	0.10%
2023/04/28	11	186.05	0	0.00	189.00	11	1,027	1.07%
2023/04/27	0.1	185.67	0	0.00	183.00	0.1	1,028	0.01%
2023/04/26	4	181.75	0	0.00	182.00	4	1,034	0.39%
2023/04/25	2	185.00	1	188.00	185.50	1	1,033	0.10%
2023/04/24	37	194.92	0	0.00	193.00	37	1,032	3.58%
2023/04/21	25	199.02	4	197.13	197.00	21	1,105	1.90%
2023/04/20	1	200.00	6	197.75	197.00	-5	1,109	-0.45%
2023/04/19	6	202.58	1	203.50	201.50	5	1,132	0.44%
2023/04/18	0	0.00	1	200.50	198.50	-1	1,130	-0.09%
2023/04/17	5	198.90	7	200.14	202.00	-2	1,137	-0.18%
2023/04/14	3	192.50	0	0.00	192.00	3	1,111	0.27%
2023/04/13	0	0.00	1	194.00	191.50	-1	1,130	-0.09%
2023/04/12	1	191.50	0	0.00	192.00	1	1,161	0.09%
2023/04/11	2	192.75	9	195.50	191.00	-7	1,165	-0.60%
2023/04/10	1	184.50	2	187.50	186.50	-1	1,165	-0.09%
2023/04/07	10	186.90	0	0.00	187.00	10	1,169	0.85%
2023/04/06	0	0.00	0.1	187.50	188.50	-0.1	1,199	0.00%
2023/03/31	0	0.00	5	187.50	187.50	-5	1,216	-0.41%
2023/03/30	0	0.00	3.3	188.58	188.50	-3.3	1,249	-0.26%
2023/03/29	1	188.50	0	0.00	188.50	1	1,260	0.08%
2023/03/28	0.3	190.00	4	190.75	189.50	-3.8	1,280	-0.29%
2023/03/27	2	195.00	9	195.00	196.00	-7	1,271	-0.55%
2023/03/24	4	186.25	4	187.75	187.00	0	1,247	0.00%
2023/03/23	1	181.50	1	181.50	181.50	0	1,244	0.00%
2023/03/22	2	181.00	1	179.50	182.50	1	1,319	0.08%
2023/03/21	2	177.25	1	177.50	177.50	1	1,360	0.07%
2023/03/17	17	177.65	71	174.75	178.00	-54	1,783	-3.03%
2023/03/16	0	0.00	2	177.00	178.00	-2	1,855	-0.11%
2023/03/15	2	183.00	1	182.50	182.00	1	1,946	0.05%
2023/03/13	1.1	178.21	0	0.00	183.50	1.1	2,085	0.05%
2023/03/10	3	186.00	0	0.00	186.00	3	2,081	0.14%
2023/03/09	6	188.50	1	189.00	189.50	5	2,074	0.24%
2023/03/08	1	187.50	7.1	188.78	187.50	-6.1	2,072	-0.29%
2023/03/07	1	185.00	2	185.00	184.00	-1	2,055	-0.05%
2023/03/06	4	187.75	9	187.56	188.00	-5	2,045	-0.24%
2023/03/03	3	184.50	1	184.00	184.50	2	2,042	0.10%
2023/03/02	3	183.33	0	0.00	183.50	3	2,042	0.15%
2023/03/01	4	180.25	5	182.90	183.50	-1	2,044	-0.05%
2023/02/24	2	183.00	6	181.50	181.00	-4	2,059	-0.19%
2023/02/23	6	180.08	26	180.40	183.00	-20	2,084	-0.96%
2023/02/22	5	179.90	3	178.50	178.00	2	2,107	0.09%
2023/02/21	6	184.67	2	184.50	184.00	4	2,105	0.19%
2023/02/20	2	183.50	2	185.25	183.00	0	2,109	0.00%
2023/02/17	4	182.13	4	183.25	184.00	0	2,112	0.00%
2023/02/16	1	184.00	1	184.50	184.00	0	2,110	0.00%
2023/02/15	0	0.00	3	182.83	183.50	-3	2,119	-0.14%
2023/02/14	3	180.67	4	182.25	182.50	-1	2,112	-0.05%
2023/02/13	2	182.75	3.2	184.50	180.50	-1.2	2,113	-0.06%
2023/02/10	9	188.28	42	187.49	187.50	-33	2,107	-1.57%
2023/02/09	4.1	182.37	33	182.21	181.50	-28.9	2,070	-1.40%
2023/02/08	24.1	180.87	8	180.63	179.00	16.1	2,057	0.78%
2023/02/07	101	180.93	9	181.00	181.00	92	2,047	4.49%	大買/
2023/02/06	1	173.00	1	172.00	172.00	0	2,015	0.00%
2023/02/03	16	177.31	4	179.25	175.00	12	2,037	0.59%
2023/02/02	69	177.32	4	177.62	177.50	65	2,037	3.19%
2023/02/01	6.1	176.60	5	177.30	178.00	1.1	2,023	0.05%
2023/01/31	14	170.68	20	173.25	177.50	-6	1,995	-0.30%
2023/01/30	1	166.50	8	164.81	166.50	-7	1,934	-0.36%
2023/01/17	2	160.25	0	0.00	159.50	2	1,932	0.10%
2023/01/16	2	160.50	6.1	158.76	160.50	-4.1	1,950	-0.21%
2023/01/13	7	157.79	0	0.00	156.00	7	1,961	0.36%
2023/01/12	7.1	159.70	3	158.50	159.00	4.1	1,979	0.20%
2023/01/11	18	164.83	9.1	164.21	160.00	9	1,986	0.45%
2023/01/10	2	164.25	0	0.00	164.00	2	1,927	0.10%
2023/01/09	2.1	165.77	6	167.42	167.00	-4	1,943	-0.20%
2023/01/06	0.1	161.00	2	160.75	160.50	-2	1,949	-0.10%
2023/01/05	2	159.75	7	158.93	160.00	-5	1,977	-0.25%
2023/01/03	12	155.75	6	156.00	155.50	6	2,039	0.29%
2022/12/30	2	152.25	1	154.00	151.50	1	2,034	0.05%
2022/12/29	0	0.00	1	157.50	158.50	-1	2,018	-0.05%
2022/12/28	0	0.00	7	161.86	158.50	-7	2,039	-0.34%
2022/12/27	6	159.50	0	0.00	161.50	6	2,065	0.29%
2022/12/26	0	0.00	1	167.00	158.50	-1	2,079	-0.05%
2022/12/23	2.1	164.22	2	164.00	165.00	0.1	2,122	0.00%
2022/12/22	3	166.17	8	162.50	160.00	-5	2,136	-0.23%
2022/12/21	1	162.00	9	162.06	160.00	-8	2,121	-0.38%
2022/12/20	8	161.63	1	159.00	156.00	7	2,119	0.33%
2022/12/19	1	163.00	1	161.00	161.00	0	2,110	0.00%
2022/12/16	1	162.50	1	159.50	162.50	0	2,120	0.00%
2022/12/15	4	163.75	2	165.50	162.00	2	2,115	0.09%
2022/12/14	9	162.00	5.6	160.24	163.00	3.4	2,092	0.16%
2022/12/13	3	165.17	3	165.17	167.00	0	2,049	0.00%
2022/12/12	35	166.24	51	166.27	164.50	-16	2,053	-0.78%
2022/12/09	42.4	167.77	40.4	167.65	166.50	2	2,068	0.10%
2022/12/08	0	0.00	6	158.50	162.00	-6	1,814	-0.33%
2022/12/07	11.2	155.16	12	152.79	147.50	-0.8	1,746	-0.05%
2022/12/06	11.3	153.61	14	154.00	156.50	-2.7	1,684	-0.16%
2022/12/05	9	148.28	16	149.46	147.00	-7	1,604	-0.44%
2022/12/02	3.1	143.82	5	142.60	144.50	-1.9	1,572	-0.12%
2022/12/01	1	142.50	3.5	142.34	141.50	-2.5	1,584	-0.16%
2022/11/30	1	142.50	19.1	139.22	142.00	-18.1	1,595	-1.13%
2022/11/29	3	138.33	19	138.13	138.00	-16	1,586	-1.01%
2022/11/28	4	139.63	3	139.83	140.50	1	1,580	0.06%
2022/11/25	4	141.25	4	141.25	139.50	0	1,579	0.00%
2022/11/24	3	143.17	1	143.00	143.00	2	1,571	0.13%
2022/11/23	12	144.58	12	144.42	142.50	0	1,566	0.00%
2022/11/22	3	142.17	6	143.33	144.00	-3	1,559	-0.19%
2022/11/21	10	143.90	3	145.00	139.50	7	1,541	0.45%
2022/11/18	28	143.16	12	142.42	142.00	16	1,511	1.06%
2022/11/17	2	139.75	24	138.92	140.00	-22	1,479	-1.49%
2022/11/16	0.1	135.50	1	141.00	140.00	-0.9	1,471	-0.06%
2022/11/15	1.1	138.45	2	138.00	138.00	-0.9	1,457	-0.06%
2022/11/14	0.3	138.90	0	0.00	139.00	0.3	1,447	0.02%
2022/11/11	0.1	140.00	0.6	143.00	140.00	-0.5	1,445	-0.04%
2022/11/09	0.1	140.50	0	0.00	140.50	0.1	1,447	0.00%
2022/11/08	1	139.00	3.9	137.99	137.50	-2.9	1,439	-0.20%
2022/11/07	9.5	139.73	5	141.00	136.50	4.5	1,427	0.32%
2022/11/04	0	0.00	1	135.00	138.50	-1	1,410	-0.07%
2022/11/03	0	0.00	2	136.25	137.50	-2	1,400	-0.14%
2022/11/02	9	136.39	6	137.33	134.50	3	1,384	0.22%
2022/11/01	2	136.00	3.1	137.53	139.00	-1.1	1,365	-0.08%
2022/10/31	106.1	135.33	3	135.50	137.50	103.1	1,332	7.73%	大買/鉅額交易
2022/10/28	11	125.64	12	125.75	125.00	-1	1,301	-0.08%
2022/10/27	1.1	129.00	3	129.17	128.50	-2	1,289	-0.15%
2022/10/26	1	128.00	0	0.00	128.00	1	1,281	0.08%
2022/10/25	4.1	129.52	6	130.42	130.00	-2	1,272	-0.15%
2022/10/24	2	128.25	1	130.50	127.00	1	1,251	0.08%
2022/10/21	2	121.50	4	125.00	127.00	-2	1,229	-0.16%
2022/10/20	2	123.75	3	123.83	124.00	-1	1,207	-0.08%
2022/10/19	0	0.00	8	123.81	124.00	-8	1,180	-0.68%
2022/10/18	2	119.75	2	120.25	120.50	0	1,157	0.00%
2022/10/17	4	116.00	94	115.47	119.00	-90	1,134	-7.93%
2022/10/14	11.1	123.05	17	123.03	123.50	-6	1,101	-0.54%
2022/10/13	10	116.50	40	116.95	112.50	-30	1,067	-2.81%
2022/10/12	18	122.94	27	119.15	118.00	-9	1,031	-0.87%
2022/10/11	34	129.28	1	129.00	129.00	33	981	3.36%
2022/10/07	10	145.40	7	145.64	143.00	3	949	0.31%
2022/10/06	7	146.07	4	145.75	145.00	3	929	0.32%
2022/10/05	14	145.89	2	147.50	144.50	12	908	1.32%
2022/10/04	21	145.90	4	146.75	148.00	17	878	1.93%
2022/10/03	10	142.00	7	142.43	141.00	3	841	0.36%
2022/09/30	12	142.25	17	143.00	141.50	-5	818	-0.61%
2022/09/29	0	0.00	101	138.03	140.00	-101	743	-13.59%	大賣/鉅額交易
2022/09/28	1	135.50	2	136.75	130.50	-1	705	-0.14%
2022/09/27	0.2	135.67	1	136.00	136.00	-0.9	682	-0.12%
2022/09/26	1	137.00	59	134.43	136.50	-58	669	-8.66%
2022/09/23	10	140.00	5	139.80	140.00	5	659	0.76%
2022/09/22	1	141.50	0	0.00	145.00	1	643	0.16%
2022/09/21	1	144.00	3	142.00	141.00	-2	631	-0.32%
2022/09/20	165	142.65	10	142.85	144.50	155	621	24.92%	大買/鉅額交易
2022/09/19	16	142.38	15	141.60	139.00	1	589	0.17%
2022/09/16	75	145.07	49	144.86	145.00	26	535	4.86%
2022/09/15	24	143.38	12	139.08	138.00	12	417	2.87%
2022/09/14	2	138.50	7	138.29	138.50	-5	343	-1.46%
2022/09/13	10	138.65	18	137.17	140.00	-8	325	-2.46%
2022/09/12	39	133.04	11	134.14	133.50	28	295	9.47%
2022/09/08	1	126.50	0	0.00	129.00	1	270	0.37%
2022/09/07	35	127.07	1	131.50	127.50	34	267	12.71%
2022/09/06	46	124.15	2	125.50	130.00	44	254	17.26%
2022/08/29	1	121.50	0	0.00	121.50	1	243	0.41%
2022/08/26	0	0.00	1	128.00	126.00	-1	244	-0.41%
2022/08/23	0	0.00	10	123.00	123.00	-10	244	-4.09%
2022/08/22	1	123.50	0	0.00	123.00	1	247	0.40%
2022/08/19	10	125.00	0	0.00	125.00	10	246	4.05%
2022/08/17	0	0.00	20	125.15	124.00	-20	243	-8.22%
2022/08/16	22	126.98	2	130.49	126.50	20	240	8.29%
2022/08/10	0	118.00	0	0.00	117.50	0	231	0.01%
2022/07/20	0	0.00	0	121.00	121.00	0	271	0.00%
2022/07/18	0	0.00	0	118.00	115.00	0	274	0.00%
2022/07/14	0	0.00	20	110.20	111.00	-20	271	-7.36%
2022/07/13	0	0.00	55	109.50	109.00	-55	271	-20.23%
2022/07/11	75	113.96	0	0.00	113.50	75	279	26.86%
2022/07/08	0	0.00	60	114.19	113.50	-60	280	-21.37%
2022/07/07	60	111.26	1	107.00	111.00	59	281	20.99%
2022/07/05	0	106.00	0	0.00	105.50	0	287	0.00%
2022/07/04	0	0.00	1	104.50	104.50	-1	291	-0.34%
2022/07/01	0	109.00	0	0.00	104.00	0	296	0.00%
2022/06/28	1	113.00	0	0.00	113.00	1	290	0.34%
2022/06/27	54	112.43	0	0.00	112.50	54	291	18.54%
2022/06/23	8	106.50	0	0.00	108.00	8	288	2.77%
2022/06/20	10	112.00	0	0.00	110.00	10	292	3.42%
2022/06/17	10	117.00	0	0.00	117.00	10	285	3.50%
2022/06/16	0	0.00	130	122.04	119.00	-130	286	-45.34%	大賣/鉅額交易
2022/06/15	130	121.01	0	0.00	119.00	130	287	45.20%	大買/鉅額交易
2022/06/08	12	122.29	0	0.00	121.00	12	299	4.01%
2022/06/06	1	123.50	0	0.00	121.50	1	306	0.33%
2022/05/31	0	0.00	0	122.50	123.00	0	320	0.00%
2022/05/30	0	0.00	0	122.50	122.50	0	328	0.00%
2022/05/27	5	116.50	0	0.00	117.00	5	334	1.49%
2022/05/23	2	116.50	0	0.00	117.00	2	351	0.57%
2022/05/20	0	0.00	0	117.50	117.00	0	366	0.00%
2022/05/19	6	115.00	0	0.00	117.50	6	373	1.61%
2022/05/18	22	118.45	0	0.00	118.00	22	370	5.94%
2022/05/17	1	117.48	1	115.50	117.50	0	370	0.00%
2022/05/16	0	117.00	0	0.00	116.50	0	367	0.00%
2022/05/09	0	120.50	0	0.00	119.00	0	395	0.00%
2022/05/04	1	123.00	0	0.00	122.50	1	399	0.25%
2022/04/29	20	125.75	0	0.00	125.50	20	411	4.86%
2022/04/28	6	127.33	0	0.00	125.00	6	418	1.43%
2022/04/21	0	0.00	1	135.50	135.50	-1	472	-0.21%
2022/04/18	1	135.50	30	135.33	134.00	-29	560	-5.18%
2022/04/14	0	0.00	3	139.33	138.50	-3	596	-0.50%
2022/04/13	182	143.66	1	141.50	144.50	181	619	29.23%	大買/鉅額交易
2022/04/12	7	139.93	79	139.44	141.50	-72	638	-11.28%
2022/04/11	0	0.00	7	139.36	139.00	-7	687	-1.02%
2022/04/08	8	142.50	31	142.16	142.00	-23	706	-3.26%
2022/04/07	0	0.00	9	140.00	137.50	-9	719	-1.25%
2022/03/31	1	145.00	11	144.55	144.50	-10	765	-1.31%
2022/03/30	1	146.00	1	146.00	146.00	0	774	0.00%
2022/03/29	0	0.00	10	146.00	145.50	-10	785	-1.27%
2022/03/28	1	145.50	20	143.00	145.50	-19	800	-2.37%
2022/03/25	11	148.23	1	145.50	144.50	10	822	1.22%
2022/03/24	47	145.37	20	145.00	147.50	27	857	3.15%
2022/03/23	20	145.50	0	0.00	144.50	20	875	2.29%
2022/03/21	20	144.50	0	0.00	145.00	20	909	2.20%
2022/03/18	0	0.00	1	144.00	144.50	-1	931	-0.11%
2022/03/16	1	137.50	0	0.00	136.50	1	986	0.10%
2022/03/14	0	0.00	1	143.00	144.00	-1	984	-0.10%
2022/03/08	6	141.00	0	0.00	138.50	6	998	0.60%
2022/03/04	0	0.00	1	147.50	147.50	-1	991	-0.10%
2022/03/03	2	150.25	1	148.50	149.00	1	1,001	0.10%
2022/03/02	1	149.50	1	149.00	149.50	0	1,004	0.00%
2022/03/01	0	0.00	4	145.38	145.50	-4	1,009	-0.40%
2022/02/25	2	144.00	0	0.00	143.50	2	1,010	0.20%
2022/02/23	1	145.50	1	145.50	148.00	0	1,007	0.00%
2022/02/22	1	151.00	4	151.50	145.00	-3	1,011	-0.30%
2022/02/21	3	146.83	0	0.00	149.00	3	1,000	0.30%
2022/02/16	0	0.00	1	147.00	147.50	-1	1,014	-0.10%
2022/02/15	0	147.00	0	0.00	143.00	0	1,011	0.00%
2022/02/14	2	138.00	0	0.00	138.50	2	1,005	0.20%
2022/02/09	0	0.00	1	143.00	144.00	-1	1,046	-0.10%
2022/02/08	0	0.00	1	141.50	141.00	-1	1,049	-0.10%
2022/02/07	1	140.00	0	0.00	140.00	1	1,055	0.09%
2022/01/24	1	136.00	0	0.00	139.50	1	1,133	0.09%
2022/01/21	0	0.00	1	139.50	139.00	-1	1,146	-0.09%
2022/01/20	1	141.50	0	0.00	142.00	1	1,148	0.09%
2022/01/18	1	145.50	0	0.00	143.50	1	1,149	0.09%
2022/01/17	2	145.50	0	0.00	146.00	2	1,149	0.17%
2022/01/14	0	145.00	8	145.75	144.50	-8	1,154	-0.69%
2022/01/13	5	154.40	0.6	154.50	152.00	4.4	1,141	0.39%
2022/01/11	0	0.00	8	152.88	151.00	-8	1,103	-0.73%
2022/01/10	0	0.00	1	155.00	155.00	-1	1,104	-0.09%
2022/01/07	7	151.86	2	151.25	150.50	5	1,115	0.45%
2022/01/06	10	158.50	0	0.00	158.00	10	1,116	0.90%
2022/01/05	0	152.50	3	153.67	154.00	-3	1,124	-0.27%
2022/01/04	4	159.50	4	157.75	157.00	0	1,154	0.00%
2022/01/03	1	159.50	12	158.71	158.50	-11	1,204	-0.91%
2021/12/30	12	157.38	9	159.11	157.00	3	1,240	0.24%
2021/12/29	19	159.16	3	160.00	158.50	16	1,255	1.27%
2021/12/28	3	154.33	0	0.00	154.50	3	1,244	0.24%
2021/12/27	0	0.00	1	152.50	152.00	-1	1,242	-0.08%
2021/12/24	1	156.00	2	151.50	152.00	-1	1,247	-0.08%
2021/12/23	2	154.50	0	0.00	154.50	2	1,256	0.16%
2021/12/22	1	153.50	3	152.67	153.50	-2	1,257	-0.16%
2021/12/21	3	153.50	1	154.00	153.50	2	1,247	0.16%
2021/12/20	4	152.00	29	150.67	150.50	-25	1,228	-2.03%
2021/12/17	3	149.33	5	150.80	147.50	-2	1,198	-0.17%
2021/12/16	0	0.00	9	147.67	149.50	-9	1,181	-0.76%
2021/12/15	51	146.98	3	146.33	145.50	48	1,162	4.13%
2021/12/14	1	147.50	36	145.36	143.00	-35	1,151	-3.04%
2021/12/13	19	147.74	11	145.91	145.50	8	1,133	0.71%
2021/12/10	100	139.23	3	140.00	139.50	97	1,094	8.86%
2021/12/09	0	0.00	2	138.00	139.00	-2	1,106	-0.18%
2021/12/08	1	137.00	10	137.05	136.50	-9	1,112	-0.81%
2021/12/07	13	138.54	2	137.50	137.50	11	1,124	0.98%
2021/12/06	0	0.00	1	133.50	133.00	-1	1,127	-0.09%
2021/12/02	2	134.25	0	0.00	132.50	2	1,174	0.17%
2021/11/29	0	0.00	26	132.02	132.00	-26	1,296	-2.01%
2021/11/26	3	134.17	30	135.00	134.50	-27	1,299	-2.08%
2021/11/25	2	140.00	1	139.00	138.50	1	1,299	0.08%
2021/11/23	1	137.00	0	0.00	137.00	1	1,319	0.08%
2021/11/19	0	0.00	1	140.50	138.50	-1	1,394	-0.07%
2021/11/18	1	138.50	0	0.00	138.00	1	1,396	0.07%
2021/11/15	3	140.17	0	0.00	139.50	3	1,454	0.21%
2021/11/12	0	0.00	2	136.75	136.00	-2	1,457	-0.14%
2021/11/11	1	135.00	0	0.00	135.50	1	1,464	0.07%
2021/11/10	1	138.50	2	137.00	138.00	-1	1,473	-0.07%
2021/11/09	0	0.00	5	135.00	135.00	-5	1,466	-0.34%
2021/11/08	1	135.00	12	135.13	135.00	-11	1,469	-0.75%
2021/11/04	0	0.00	1	139.50	139.00	-1	1,489	-0.07%
2021/11/03	3	139.17	126	140.02	141.00	-123	1,500	-8.20%	大賣/鉅額交易
2021/11/02	2	143.50	0	0.00	140.00	2	1,495	0.13%
2021/11/01	2	145.50	4	145.63	146.00	-2	1,457	-0.14%
2021/10/29	1	142.50	0	0.00	143.00	1	1,448	0.07%
2021/10/28	1	145.00	0	0.00	144.50	1	1,451	0.07%
2021/10/26	1	147.00	0	0.00	145.50	1	1,483	0.07%
2021/10/25	1	150.00	5	148.00	148.50	-4	1,499	-0.27%
2021/10/22	1	150.00	0	0.00	150.50	1	1,542	0.06%
2021/10/21	8	154.13	3	148.83	147.00	5	1,638	0.31%
2021/10/20	5	149.90	1	150.00	150.00	4	1,765	0.23%
2021/10/18	6	146.92	0	0.00	148.00	6	1,851	0.32%
2021/10/15	46	146.82	6	145.42	148.00	40	1,973	2.03%
2021/10/14	7	143.86	6	143.33	142.50	1	2,068	0.05%
2021/10/13	0	0.00	15	147.53	145.00	-15	2,070	-0.72%
2021/10/12	2	155.25	9	150.89	151.00	-7	2,064	-0.34%
2021/10/08	22	156.52	17	159.65	161.50	5	2,051	0.24%
2021/10/07	23	154.57	2	156.50	153.00	21	1,995	1.05%
2021/10/06	3	149.83	1	150.00	147.50	2	1,971	0.10%
2021/10/05	6	146.00	1	142.00	146.00	5	1,958	0.26%
2021/10/04	7	142.21	0	0.00	141.50	7	1,947	0.36%
2021/10/01	2	143.25	1	146.00	140.00	1	1,940	0.05%
2021/09/30	4	144.75	6	144.50	145.00	-2	1,930	-0.10%
2021/09/29	0	0.00	1	138.00	137.50	-1	1,921	-0.05%
2021/09/27	0	0.00	4	145.50	145.00	-4	1,919	-0.21%
2021/09/24	10	148.05	1	149.00	148.00	9	1,924	0.47%
2021/09/23	1	144.50	3	143.67	143.50	-2	1,922	-0.10%
2021/09/22	1	144.50	0	0.00	144.50	1	1,920	0.05%
2021/09/17	2	146.00	0	0.00	147.00	2	1,924	0.10%
2021/09/16	1	145.00	10	143.55	143.50	-9	1,956	-0.46%
2021/09/15	8	147.31	6	145.33	144.50	2	1,968	0.10%
2021/09/14	3	153.67	7	153.64	154.00	-4	1,948	-0.21%
2021/09/13	1	152.50	22	151.86	150.50	-21	1,934	-1.09%
2021/09/10	1	157.00	10	153.65	153.50	-9	1,928	-0.47%
2021/09/09	10	152.40	0	0.00	156.00	10	1,917	0.52%
2021/09/08	6	152.67	6	151.75	150.00	0	1,904	0.00%
2021/09/07	2	149.00	0	0.00	151.00	2	1,893	0.11%
2021/09/06	4	155.00	3.1	154.13	158.00	0.9	1,880	0.05%
2021/09/03	7.1	162.46	11	156.32	155.00	-3.9	1,867	-0.21%
2021/09/02	2.3	156.26	3	157.17	157.00	-0.7	1,794	-0.04%
2021/09/01	13	155.88	6	152.00	157.00	7	1,777	0.39%
2021/08/31	2	153.00	0	0.00	153.50	2	1,762	0.11%
2021/08/30	0.3	151.17	6	151.00	151.50	-5.7	1,756	-0.32%
2021/08/27	1	157.00	4	153.88	152.50	-3	1,759	-0.17%
2021/08/26	9	152.22	3	152.00	155.00	6	1,733	0.35%
2021/08/25	13	149.12	1	150.00	148.00	12	1,701	0.71%
2021/08/23	4	145.25	9	142.78	144.50	-5	1,669	-0.30%
2021/08/20	3	140.33	2	142.00	141.00	1	1,652	0.06%
2021/08/19	24	139.67	1	139.00	141.00	23	1,638	1.40%
2021/08/18	1	137.50	6	132.00	139.00	-5	1,608	-0.31%
2021/08/17	1	134.50	0	0.00	132.00	1	1,608	0.06%
2021/08/13	1	135.50	2	136.50	134.50	-1	1,590	-0.06%
2021/08/12	0	0.00	4	139.38	140.50	-4	1,579	-0.25%
2021/08/11	6	137.42	48	139.26	137.00	-42	1,577	-2.66%
2021/08/10	5	144.20	5	144.50	143.50	0	1,557	0.00%
2021/08/09	8	149.13	5	147.40	147.00	3	1,552	0.19%
2021/08/05	3	150.00	0	0.00	152.50	3	1,546	0.19%
2021/08/04	0	0.00	6	152.42	152.00	-6	1,565	-0.38%
2021/08/03	18	153.94	10	152.95	152.50	8	1,575	0.51%
2021/08/02	8	149.38	29	148.05	148.50	-21	1,567	-1.34%
2021/07/30	6	153.00	5	152.80	151.00	1	1,571	0.06%
2021/07/29	5	149.30	11	147.32	152.00	-6	1,542	-0.39%
2021/07/28	8	146.31	9	146.72	147.50	-1	1,521	-0.07%
2021/07/27	17	157.79	7.4	158.33	154.50	9.6	1,495	0.64%
2021/07/26	14.4	157.75	17	157.24	161.50	-2.6	1,412	-0.18%
2021/07/23	46	148.30	9	147.17	147.00	37	1,279	2.89%
2021/07/22	2	142.50	3	143.33	139.50	-1	1,220	-0.08%
2021/07/21	20	143.95	18	144.20	143.50	2	1,185	0.17%
2021/07/20	15	146.30	16	148.06	149.00	-1	1,061	-0.09%
2021/07/19	3	136.67	3	136.17	135.50	0	962	0.00%
2021/07/16	1	140.50	0	0.00	140.00	1	957	0.10%
2021/07/15	2	140.75	6	140.08	140.00	-4	941	-0.42%
2021/07/14	5	138.70	21	139.00	141.00	-16	918	-1.74%
2021/07/13	5	136.00	4	134.00	132.00	1	889	0.11%
2021/07/12	5	130.80	6	131.83	134.00	-1	886	-0.11%
2021/07/09	1	128.00	0	0.00	128.00	1	896	0.11%
2021/07/08	1	129.50	0	0.00	129.50	1	939	0.11%
2021/07/06	2	129.00	0	0.00	128.00	2	1,060	0.19%
2021/07/01	1	126.00	2	126.00	123.50	-1	1,402	-0.07%
2021/06/29	0	0.00	1	128.50	128.50	-1	1,548	-0.06%
2021/06/28	0	0.00	1	128.50	128.50	-1	1,584	-0.06%
2021/06/25	7	133.64	10	134.25	130.50	-3	1,587	-0.19%
2021/06/24	2	127.50	1	127.00	129.00	1	1,567	0.06%
2021/06/21	0	0.00	3	123.00	123.00	-3	1,576	-0.19%
2021/06/18	12	127.25	0	0.00	126.50	12	1,620	0.74%
2021/06/17	1	126.50	0	0.00	127.50	1	1,634	0.06%
2021/06/16	1	127.50	0	0.00	125.50	1	1,638	0.06%
2021/06/15	2	128.75	2	128.50	129.00	0	1,638	0.00%
2021/06/11	4	126.63	1	126.00	125.00	3	1,637	0.18%
2021/06/10	3	126.00	7	127.14	127.00	-4	1,656	-0.24%
2021/06/08	1	123.00	5	123.00	122.50	-4	1,662	-0.24%
2021/06/07	0	0.00	3	122.00	122.00	-3	1,668	-0.18%
2021/06/03	0	0.00	1	122.50	122.00	-1	1,680	-0.06%
2021/05/31	1	125.50	2	125.50	125.00	-1	1,897	-0.05%
2021/05/27	1	121.00	2	118.75	120.50	-1	2,054	-0.05%
2021/05/26	3	123.50	5	122.50	120.50	-2	2,090	-0.10%
2021/05/25	7	123.00	7	119.86	123.00	0	2,109	0.00%
2021/05/24	2	118.25	1	117.50	117.50	1	2,104	0.05%
2021/05/21	1	113.00	0	0.00	114.00	1	2,105	0.05%
2021/05/19	0	0.00	2	115.25	116.00	-2	2,128	-0.09%
2021/05/18	1	113.50	0	0.00	114.50	1	2,130	0.05%
2021/05/14	2	112.00	0.2	114.00	110.00	1.8	2,151	0.08%
2021/05/13	1	108.50	1	114.00	112.00	0	2,158	0.00%
2021/05/12	4	111.38	17	113.85	112.50	-13	2,158	-0.60%
2021/05/11	5.1	119.97	31	119.89	117.50	-26	2,142	-1.21%
2021/05/10	1	128.00	15	128.43	126.00	-14	2,136	-0.66%
2021/05/07	4	135.13	2	132.00	134.50	2	2,155	0.09%
2021/05/04	7	126.86	12	125.00	129.00	-5	2,223	-0.22%
2021/05/03	9	136.61	5	136.50	131.00	4	2,241	0.18%
2021/04/29	11	140.86	4	140.25	142.00	7	2,362	0.30%
2021/04/28	3	139.17	2.1	140.57	137.50	0.9	2,449	0.04%
2021/04/27	6	138.08	8	137.00	136.00	-2	2,471	-0.08%
2021/04/26	2	138.25	5	138.10	139.00	-3	2,556	-0.12%
2021/04/23	10	138.70	3	138.50	139.50	7	2,615	0.27%
2021/04/22	5	133.90	4	132.75	131.00	1	2,638	0.04%
2021/04/21	1	138.50	4	138.75	137.50	-3	2,624	-0.11%
2021/04/20	5	141.30	18	139.83	140.00	-13	2,626	-0.50%
2021/04/19	3	139.00	2	138.25	137.50	1	2,621	0.04%
2021/04/16	4	142.50	102	142.30	140.00	-98	2,615	-3.75%	大賣/
2021/04/15	26	144.10	14	144.07	146.00	12	2,632	0.46%
2021/04/14	26.4	142.03	39	139.40	145.00	-12.7	2,610	-0.48%
2021/04/13	10.5	145.26	17	144.91	138.50	-6.5	2,565	-0.25%
2021/04/12	63.4	149.10	38	154.00	142.00	25.4	2,533	1.00%
2021/04/09	39	146.46	25	148.80	151.00	14	2,444	0.57%
2021/04/08	62	145.60	26	146.21	145.50	36	2,371	1.52%
2021/04/07	78	145.42	57.4	148.14	142.50	20.6	2,307	0.89%
2021/04/06	9	136.67	11	138.68	139.00	-2	2,078	-0.10%
2021/04/01	34.4	121.98	31	123.84	126.50	3.4	2,043	0.17%
2021/03/31	10	115.70	6	116.50	115.00	4	1,918	0.21%
2021/03/30	3	113.33	1	113.50	114.00	2	1,879	0.11%
2021/03/29	10	112.75	4	112.88	112.50	6	1,869	0.32%
2021/03/26	2	115.00	5.1	115.78	114.00	-3.1	1,853	-0.17%
2021/03/25	5	111.80	0	0.00	113.00	5	1,835	0.27%
2021/03/24	2	112.50	1	113.50	112.00	1	1,829	0.05%
2021/03/23	5	114.10	4	114.50	113.00	1	1,830	0.05%
2021/03/22	1	110.50	3	112.83	114.50	-2	1,786	-0.11%
2021/03/19	0	0.00	8	110.75	110.00	-8	1,773	-0.45%
2021/03/18	1	112.00	0	0.00	112.00	1	1,766	0.06%
2021/03/17	4	112.13	3	111.00	112.00	1	1,762	0.06%
2021/03/16	3	112.33	10	114.05	113.50	-7	1,754	-0.40%
2021/03/15	27	110.06	2	110.50	111.00	25	1,732	1.44%
2021/03/12	3	106.50	4	109.00	106.00	-1	1,717	-0.06%
2021/03/11	1	106.00	3	107.67	107.50	-2	1,714	-0.12%
2021/03/10	1	106.50	0	0.00	105.00	1	1,713	0.06%
2021/03/09	4	105.38	3	105.17	105.00	1	1,710	0.06%
2021/03/08	9	110.78	20	111.10	108.50	-11	1,696	-0.65%
2021/03/05	6	112.17	3	113.67	113.50	3	1,649	0.18%
2021/03/04	57	115.05	97	116.50	112.00	-40	1,619	-2.47%
2021/03/03	107	112.43	51	113.96	116.00	56	1,470	3.81%	大買/
2021/03/02	25	111.42	11.1	112.29	109.00	13.9	1,398	0.99%
2021/02/26	10	106.00	23	106.24	106.00	-13	1,305	-1.00%
2021/02/25	5	105.50	4	103.38	106.00	1	1,271	0.08%
2021/02/24	1	103.00	2	103.50	101.00	-1	1,252	-0.08%
2021/02/23	10.1	101.19	0	0.00	100.50	10.1	1,248	0.81%
2021/02/22	10	102.80	0	0.00	103.00	10	1,242	0.81%
2021/02/19	2	101.75	0	0.00	102.00	2	1,235	0.16%
2021/02/18	0	0.00	2	100.50	101.50	-2	1,237	-0.16%
2021/02/17	0	0.00	1.1	99.98	101.00	-1.1	1,238	-0.09%
2021/02/05	4	95.90	3	96.67	97.60	1	1,222	0.08%
2021/02/04	5	99.30	11	99.74	98.40	-6	1,193	-0.50%
2021/02/03	4	98.05	0	0.00	98.20	4	1,175	0.34%
2021/02/02	4	98.68	2	98.20	98.20	2	1,161	0.17%
2021/02/01	1	95.80	10	96.00	95.80	-9	1,154	-0.78%
2021/01/29	16.1	96.64	3	98.40	95.90	13.1	1,155	1.13%
2021/01/28	1	100.50	17	101.56	100.00	-16	1,122	-1.43%
2021/01/27	3	106.33	1	105.50	107.00	2	1,084	0.18%
2021/01/26	0	0.00	6	104.83	106.00	-6	1,057	-0.57%
2021/01/25	6	107.58	3	108.50	106.50	3	1,021	0.29%
2021/01/22	20	109.68	38	109.11	111.00	-18	979	-1.84%
2021/01/21	88	102.26	42	107.14	108.50	46	836	5.50%
2021/01/20	6	99.42	7	99.63	98.90	-1	733	-0.14%
2021/01/19	13	103.54	11	101.93	100.50	2	692	0.29%
2021/01/18	13	97.45	8	96.30	99.90	5	601	0.83%
2021/01/15	26	93.50	5	93.50	92.20	21	530	3.96%
2021/01/14	2	91.05	51	91.25	90.70	-49	482	-10.15%
2021/01/13	2	91.55	3	91.30	90.90	-1	473	-0.21%
2021/01/12	1	90.60	1	91.60	89.10	0	460	0.00%
2021/01/11	2	90.60	0	0.00	90.50	2	447	0.45%
2021/01/08	5	91.76	17	90.46	90.90	-12	435	-2.75%
2021/01/07	5	86.70	0	0.00	86.70	5	386	1.29%
2021/01/06	0	0.00	25	85.90	85.40	-25	386	-6.47%
2021/01/04	0	0.00	16	86.47	87.30	-16	383	-4.17%
2020/12/30	1	84.10	0	0.00	84.90	1	381	0.26%
2020/12/28	1	84.70	2	84.70	84.80	-1	383	-0.26%
2020/12/25	0	0.00	51	84.65	84.60	-51	383	-13.32%
2020/12/24	0	0.00	4	84.80	85.20	-4	383	-1.04%
2020/12/22	2	83.40	2	84.20	83.20	0	397	0.00%
2020/12/17	2	83.60	47	85.11	83.80	-45	483	-9.31%
2020/12/16	1	85.10	0	0.00	85.30	1	500	0.20%
2020/12/11	1	87.60	0	0.00	87.70	1	510	0.20%
2020/12/09	0	0.00	0	88.40	90.00	0	510	0.00%
2020/12/03	4	91.08	3	91.77	90.40	1	504	0.20%
2020/12/02	0	0.00	4	91.30	91.20	-4	504	-0.79%
2020/11/30	1	91.20	0	0.00	90.70	1	518	0.19%
2020/11/27	0	0.00	36	89.26	89.30	-36	539	-6.67%
2020/11/24	0	0.00	1	91.20	90.00	-1	568	-0.18%
2020/11/23	0	0.00	1	91.80	91.50	-1	572	-0.18%
2020/11/20	3	91.90	2	91.50	90.60	1	573	0.17%
2020/11/19	0	0.00	3	91.00	90.50	-3	577	-0.52%
2020/11/18	6	91.07	0	0.00	90.40	6	586	1.02%
2020/11/17	2	91.00	0	0.00	90.40	2	594	0.34%
2020/11/16	6	89.40	6	89.12	89.60	0	611	0.00%
2020/11/10	3	86.90	0	0.00	86.50	3	640	0.47%
2020/11/09	50	88.66	0	0.00	88.60	50	643	7.77%
2020/11/06	4	88.18	0	0.00	87.30	4	649	0.62%
2020/11/05	0	0.00	1	84.40	85.40	-1	648	-0.15%
2020/11/04	1	82.60	3	82.73	82.90	-2	662	-0.30%
2020/11/02	0	0.00	10	81.07	80.70	-10	706	-1.41%
2020/10/29	0	0.00	1	82.00	82.30	-1	750	-0.13%
2020/10/08	0	0.00	22	85.88	85.60	-22	1,396	-1.57%
2020/10/06	22	85.40	0	0.00	85.20	22	1,491	1.48%
2020/09/24	0	0.00	1	86.30	86.20	-1	1,758	-0.06%
2020/09/22	1	92.30	2	92.00	91.80	-1	1,794	-0.06%
2020/09/21	0	89.70	1	87.70	90.20	-1	1,768	-0.06%
2020/09/16	6	89.27	6	89.28	89.30	0	1,770	0.00%
2020/09/15	3	86.97	3	87.43	88.50	0	1,758	0.00%
2020/09/11	0	0.00	7	84.73	85.00	-7	1,753	-0.40%
2020/09/09	1	88.10	0	0.00	88.20	1	1,756	0.06%
2020/09/07	0	0.00	1	90.10	87.20	-1	1,759	-0.06%
2020/09/03	0	0.00	8	89.85	88.90	-8	1,773	-0.45%
2020/09/02	7	89.63	0	0.00	88.60	7	1,771	0.40%
2020/09/01	9	90.04	9	91.44	90.00	0	1,759	0.00%
2020/08/31	0	0.00	2	87.90	87.90	-2	1,739	-0.11%
2020/08/28	0	0.00	3	88.23	88.30	-3	1,740	-0.17%
2020/08/27	67	87.97	0	0.00	87.30	67	1,739	3.85%
2020/08/25	0	0.00	2	85.30	87.50	-2	1,736	-0.12%
2020/08/21	1	80.00	100	79.94	80.50	-99	1,723	-5.75%
2020/08/20	3	80.23	2	79.75	80.80	1	1,722	0.06%
2020/08/19	1	87.50	2	87.10	87.00	-1	1,761	-0.06%
2020/08/17	3	90.80	1	91.00	90.70	2	1,782	0.11%
2020/08/14	0	0.00	7	87.27	87.50	-7	1,784	-0.39%
2020/08/10	3	92.03	0	0.00	89.90	3	1,793	0.17%
2020/08/07	11	92.76	6	93.93	92.20	5	1,789	0.28%
2020/08/06	5	94.18	2	94.95	94.90	3	1,768	0.17%
2020/08/05	3	94.77	52	95.58	95.50	-49	1,756	-2.79%
2020/08/04	2	92.75	0	0.00	92.80	2	1,736	0.12%
2020/08/03	0	0.00	1	94.80	93.80	-1	1,731	-0.06%
2020/07/31	1	94.50	2	93.70	93.80	-1	1,725	-0.06%
2020/07/30	12	94.14	3	93.83	94.30	9	1,722	0.52%
2020/07/29	148	93.49	4	93.33	92.80	144	1,712	8.41%	大買/鉅額交易
2020/07/28	19	98.31	27	94.30	90.20	-8	1,681	-0.48%
2020/07/27	163	98.10	12	97.48	96.50	151	1,556	9.70%	大買/鉅額交易
2020/07/24	1	90.30	0	0.00	91.90	1	1,406	0.07%
2020/07/23	16	88.93	0	0.00	90.00	16	1,363	1.17%
2020/07/22	1	87.40	1	88.20	87.60	0	1,348	0.00%
2020/07/21	1	89.00	0	0.00	88.10	1	1,337	0.07%
2020/07/17	1	88.80	0	0.00	86.00	1	1,316	0.08%
2020/07/16	1	91.00	0	0.00	90.30	1	1,298	0.08%
2020/07/15	5	92.48	1	95.20	91.80	4	1,282	0.31%
2020/07/14	1	93.80	8	92.90	93.80	-7	1,254	-0.56%
2020/07/13	2	91.85	3	95.43	97.00	-1	1,238	-0.08%
2020/07/10	7	90.81	19	88.51	90.70	-12	1,196	-1.01%
2020/07/09	15	93.00	5	91.66	94.00	10	1,137	0.88%
2020/07/08	2	86.32	24	86.75	87.00	-22	1,048	-2.09%
2020/07/07	6	85.97	5	86.48	85.20	1	1,026	0.10%
2020/07/06	8	86.25	3	86.80	87.40	5	992	0.50%
2020/07/03	3	85.43	4	85.00	84.50	-1	962	-0.10%
2020/07/02	5	85.34	2	86.20	85.40	3	938	0.32%
2020/07/01	1	83.90	4	84.10	84.00	-3	901	-0.33%
2020/06/30	0	0.00	2	80.05	80.00	-2	858	-0.23%
2020/06/29	1	77.20	0	0.00	77.20	1	844	0.12%
2020/06/24	1	78.60	0	0.00	78.80	1	841	0.12%
2020/06/23	11	79.18	8	79.20	79.00	3	836	0.36%
2020/06/22	1	77.20	0	77.00	76.60	1	817	0.12%
2020/06/19	3	76.50	0	0.00	76.00	3	821	0.37%
2020/06/18	0	0.00	1	75.10	75.50	-1	820	-0.12%
2020/06/16	0	0.00	13	74.90	74.90	-13	825	-1.57%
2020/06/15	0	0.00	112	75.08	74.70	-112	827	-13.54%	大賣/鉅額交易
2020/06/12	0	0.00	1	75.60	76.40	-1	824	-0.12%
2020/06/11	1	74.60	0	0.00	74.50	1	830	0.12%
2020/06/09	0	0.00	1	80.30	79.20	-1	827	-0.12%
2020/06/08	10	80.75	0	0.00	81.40	10	825	1.21%
2020/06/05	17	79.62	16	79.50	79.00	1	815	0.12%
2020/06/02	2	79.85	1	78.70	78.70	1	814	0.12%
2020/05/27	3	78.77	6	78.38	78.40	-3	794	-0.38%
2020/05/26	24	81.56	10	77.76	78.10	14	783	1.79%
2020/05/25	2	79.65	2	80.00	80.50	0	713	0.00%
2020/05/21	110	76.79	0	0.00	76.50	110	674	16.32%	大買/鉅額交易
2020/05/14	0	0.00	1	74.80	72.20	-1	622	-0.16%
2020/05/12	0	0.00	1	73.70	73.70	-1	623	-0.16%
2020/05/11	1	75.30	0	0.00	75.30	1	617	0.16%
2020/05/08	0	0.00	5	76.20	75.50	-5	614	-0.81%
2020/05/07	5	75.00	10	75.50	76.50	-5	607	-0.82%
2020/05/06	5	76.00	0	0.00	75.00	5	606	0.82%
2020/05/04	0	0.00	13	73.95	74.10	-13	605	-2.15%
2020/04/30	0	0.00	1	75.40	75.90	-1	609	-0.16%
2020/04/29	2	76.75	1	75.60	76.00	1	614	0.16%
2020/04/21	2	69.40	36	68.12	68.00	-34	571	-5.95%
2020/04/20	2	71.20	3	70.33	71.60	-1	572	-0.17%
2020/04/17	9	70.90	1	70.60	68.50	8	560	1.43%
2020/04/16	62	67.98	3	65.70	69.00	59	549	10.74%
2020/04/15	17	65.31	14	64.97	65.70	3	527	0.57%
2020/04/14	24	63.78	2	64.50	64.30	22	523	4.21%
2020/04/13	10	62.49	0	0.00	61.50	10	523	1.91%
2020/04/08	1	61.90	1	61.80	62.00	0	541	0.00%
2020/04/01	1	55.00	0	0.00	55.80	1	571	0.18%
2020/03/31	0	0.00	3	55.60	55.30	-3	575	-0.52%
2020/03/24	1	52.20	0	0.00	52.30	1	590	0.17%
2020/03/20	3	50.23	0	0.00	50.70	3	648	0.46%
2020/03/19	20	46.25	0	0.00	46.50	20	650	3.08%
2020/03/18	1	51.70	1	52.00	51.10	0	666	0.00%
2020/03/17	1	51.50	1	53.20	50.70	0	700	0.00%
2020/03/16	0	0.00	0	58.50	55.80	0	727	0.00%
2020/03/11	0	0.00	2	68.00	67.30	-2	765	-0.26%
2020/03/10	1	69.20	3	68.90	69.10	-2	837	-0.24%
2020/02/27	0	0.00	3	69.40	68.00	-3	1,125	-0.27%
2020/02/26	0	69.80	0	0.00	69.50	0	1,160	0.00%
2020/02/25	0	0.00	1	69.50	70.60	-1	1,264	-0.08%
2020/02/24	1	70.10	0	0.00	70.10	1	1,400	0.07%
2020/02/18	1	72.80	2	72.60	72.10	-1	1,568	-0.06%
2020/02/14	0	0.00	1	74.10	74.30	-1	1,570	-0.06%
2020/02/13	0	0.00	1	72.40	72.00	-1	1,560	-0.06%
2020/02/11	0	0.00	1	71.90	71.60	-1	1,607	-0.06%
2020/02/05	0	0.00	6	69.52	69.20	-6	1,676	-0.36%
2020/02/04	4	68.38	78	68.34	68.30	-74	1,672	-4.43%
2020/02/03	2	68.30	157	68.98	68.70	-155	1,665	-9.31%	大賣/鉅額交易
2020/01/30	2	73.50	0	0.00	73.50	2	1,667	0.12%
2020/01/20	0	0.00	2	81.70	81.60	-2	1,676	-0.12%
2020/01/17	1	83.30	1	82.60	81.80	0	1,705	0.00%
2020/01/16	0	0.00	1	81.80	81.90	-1	1,780	-0.06%
2020/01/15	2	81.65	4	81.98	81.30	-2	1,791	-0.11%
2020/01/14	3	82.53	3	82.70	83.00	0	1,791	0.00%
2020/01/10	6	80.12	9	81.11	79.50	-3	1,791	-0.17%
2020/01/09	3	79.90	2	80.00	80.00	1	1,785	0.06%
2020/01/08	5	79.60	1	79.10	78.10	4	1,798	0.22%
2020/01/06	1	77.50	0	0.00	77.50	1	1,811	0.06%
2019/12/31	1	81.50	1	82.10	81.50	0	1,861	0.00%
2019/12/30	0	0.00	1	82.70	82.10	-1	1,853	-0.05%
2019/12/27	15	85.28	13	85.09	83.00	2	1,844	0.11%
2019/12/26	1	82.20	1	82.10	83.30	0	1,809	0.00%
2019/12/24	0	0.00	1	81.50	81.40	-1	1,799	-0.06%
2019/12/23	0	0.00	2	81.80	81.90	-2	1,794	-0.11%
2019/12/19	1	82.80	0	0.00	84.00	1	1,781	0.06%
2019/12/18	12	83.83	9	86.40	83.80	3	1,769	0.17%
2019/12/17	4	86.18	9	85.94	87.00	-5	1,743	-0.29%
2019/12/16	0	0.00	2	84.30	84.20	-2	1,704	-0.12%
2019/12/13	1	86.00	1	83.80	83.80	0	1,697	0.00%
2019/12/12	2	84.50	3	84.90	84.40	-1	1,672	-0.06%
2019/12/11	2	82.15	19	81.13	84.00	-17	1,633	-1.04%
2019/12/10	2	82.10	1	82.30	82.00	1	1,596	0.06%
2019/12/09	1	84.40	4	84.23	83.70	-3	1,565	-0.19%
2019/12/06	3	85.83	5	85.70	85.50	-2	1,550	-0.13%
2019/12/05	9	86.44	6	86.40	84.70	3	1,529	0.20%
2019/12/04	1	82.80	0	0.00	82.80	1	1,454	0.07%
2019/12/03	2	85.65	2	84.45	83.90	0	1,443	0.00%
2019/12/02	7	82.73	2	82.20	84.30	5	1,422	0.35%
2019/11/29	5	85.78	2	85.65	85.80	3	1,389	0.22%
2019/11/27	0	0.00	1	85.80	86.60	-1	1,323	-0.08%
2019/11/26	15	88.97	30	91.29	86.60	-15	1,281	-1.17%
2019/11/25	11	87.50	2	86.60	88.20	9	1,149	0.78%
2019/11/22	12	87.21	34	85.82	88.20	-22	1,109	-1.98%
2019/11/21	48	81.43	67	83.42	84.00	-19	1,005	-1.89%
2019/11/20	62	80.20	2	79.65	79.40	60	869	6.90%
2019/11/19	26	79.41	41	80.54	79.80	-15	846	-1.77%
2019/11/18	243	78.85	25	77.00	79.00	218	744	29.28%	大買/鉅額交易
2019/11/15	5	73.70	8	73.63	73.70	-3	698	-0.43%
2019/11/14	9	73.31	9	73.74	74.00	0	695	0.00%
2019/11/13	4	72.55	4	73.08	72.50	0	687	0.00%
2019/11/12	4	72.25	4	72.98	72.50	0	689	0.00%
2019/11/11	2	71.85	1	72.30	71.00	1	690	0.14%
2019/11/08	0	0.00	2	73.15	73.80	-2	680	-0.29%
2019/11/07	1	76.90	1	77.70	75.50	0	640	0.00%
2019/11/06	12	79.05	9	78.33	78.00	3	628	0.48%
2019/11/05	1	75.50	4	75.33	76.90	-3	574	-0.52%
2019/11/04	5	76.32	3	76.10	75.00	2	571	0.35%
2019/11/01	8	74.75	8	74.85	75.00	0	557	0.00%
2019/10/31	2	74.90	2	73.90	73.70	0	557	0.00%
2019/10/30	7	75.40	9	76.04	74.50	-2	562	-0.36%
2019/10/29	11	77.61	8	78.29	75.20	3	559	0.54%
2019/10/28	4	79.38	6	79.33	78.20	-2	547	-0.37%
2019/10/25	9	78.66	11	79.05	78.70	-2	538	-0.37%
2019/10/24	22	79.45	19	79.13	78.70	3	508	0.59%
2019/10/23	8	74.34	19	74.45	74.90	-11	433	-2.54%
2019/10/21	0	0.00	2	72.75	72.70	-2	431	-0.46%
2019/10/18	14	75.31	2	75.20	74.20	12	448	2.67%
2019/10/15	0	0.00	3	75.03	74.80	-3	411	-0.73%
2019/10/09	16	72.71	15	74.42	72.60	1	380	0.26%
2019/10/08	30	73.07	31	74.35	74.80	-1	358	-0.28%
2019/09/19	0	0.00	6	69.25	68.50	-6	353	-1.70%
2019/09/18	25	68.86	18	68.89	69.00	7	354	1.98%
2019/09/17	25	67.86	51	67.89	68.30	-26	350	-7.41%
2019/09/16	38	69.04	13	68.93	68.50	25	351	7.12%
2019/09/09	22	69.74	22	69.11	68.10	0	342	0.00%
2019/09/06	6	69.52	7	69.53	69.50	-1	339	-0.29%
2019/09/05	2	69.55	0	0.00	69.60	2	337	0.59%
2019/09/02	1	68.70	0	0.00	68.00	1	324	0.31%
2019/08/30	0	0.00	1	67.20	67.00	-1	322	-0.31%
2019/08/29	1	65.60	0	0.00	65.80	1	323	0.31%
2019/08/22	0	0.00	1	68.40	67.20	-1	320	-0.31%
2019/08/21	7	67.61	6	67.97	68.00	1	318	0.31%
2019/08/16	0	0.00	1	66.70	66.40	-1	316	-0.32%
2019/08/14	0	0.00	10	66.70	67.00	-10	312	-3.20%
2019/08/13	1	65.70	11	65.85	65.60	-10	308	-3.24%
2019/08/06	11	66.95	0	0.00	67.10	11	317	3.47%
2019/08/05	0	0.00	1	66.90	66.50	-1	329	-0.30%
2019/08/02	0	0.00	18	68.50	68.20	-18	336	-5.35%
2019/07/31	0	0.00	75	74.41	75.40	-75	326	-22.97%
2019/07/30	0	0.00	10	77.52	76.40	-10	324	-3.09%
2019/07/29	28	78.22	2	78.40	79.80	26	313	8.28%
2019/07/26	1	77.30	0	0.00	77.20	1	311	0.32%
2019/07/25	1	77.80	1	77.70	77.80	0	311	0.00%
2019/07/24	1	74.30	1	76.10	76.00	0	306	0.00%
2019/07/23	3	75.93	8	75.71	74.80	-5	307	-1.63%
2019/07/22	6	75.87	15	74.67	76.60	-9	300	-2.99%
2019/07/19	2	72.10	11	71.15	72.70	-9	278	-3.23%
2019/07/18	0	0.00	4	70.10	70.20	-4	276	-1.45%
2019/07/17	0	0.00	1	69.80	70.10	-1	282	-0.35%
2019/07/15	4	72.30	3	72.10	72.20	1	306	0.33%
2019/07/12	3	72.57	3	73.03	73.10	0	314	0.00%
2019/07/11	16	72.31	17	72.68	72.80	-1	322	-0.31%
2019/07/10	5	71.68	4	72.05	71.90	1	322	0.31%
2019/07/09	2	70.50	3	70.97	71.20	-1	323	-0.31%
2019/07/05	9	69.94	7	70.00	70.00	2	326	0.61%
2019/07/04	52	70.32	0	0.00	72.00	52	322	16.14%
2019/07/03	0	0.00	1	69.50	69.00	-1	331	-0.30%
2019/07/02	0	0.00	1	69.20	69.50	-1	345	-0.29%
2019/07/01	29	67.05	11	67.03	68.90	18	354	5.08%
2019/06/28	0	0.00	18	64.69	65.30	-18	362	-4.97%
2019/06/27	15	66.26	15	66.03	65.90	0	371	0.00%
2019/06/25	36	66.82	25	66.26	65.70	11	382	2.87%
2019/06/24	2	65.60	13	65.35	65.90	-11	387	-2.84%
2019/06/20	0	0.00	24	64.50	65.60	-24	401	-5.98%
2019/06/19	0	0.00	3	63.93	63.80	-3	420	-0.71%
2019/06/17	0	0.00	3	63.70	63.40	-3	432	-0.69%
2019/06/13	38	65.33	30	65.05	64.50	8	467	1.71%
2019/06/12	2	64.70	3	63.57	64.70	-1	499	-0.20%
2019/06/10	2	63.80	0	0.00	64.00	2	520	0.38%
2019/06/06	1	62.00	0	0.00	62.00	1	522	0.19%
2019/05/31	0	0.00	1	63.00	63.30	-1	555	-0.18%
2019/05/28	0	0.00	32	62.45	61.70	-32	565	-5.66%
2019/05/24	1	64.70	0	0.00	64.70	1	563	0.18%
2019/05/22	40	67.12	0	0.00	67.30	40	569	7.03%
2019/05/21	0	0.00	1	65.90	65.30	-1	571	-0.17%
2019/05/16	0	0.00	0	68.20	68.00	0	574	0.00%
2019/05/14	0	0.00	102	63.77	65.80	-102	569	-17.92%	大賣/鉅額交易
2019/05/13	3	64.50	5	63.92	65.00	-2	562	-0.36%
2019/05/10	3	69.77	2	70.35	69.00	1	549	0.18%
2019/05/09	5	73.28	21	72.62	71.60	-16	542	-2.95%
2019/05/08	9	75.88	8	76.13	75.80	1	535	0.19%
2019/05/07	4	76.85	5	77.30	77.40	-1	533	-0.19%
2019/05/06	2	75.70	0	0.00	75.10	2	533	0.37%
2019/05/03	0	0.00	3	76.53	77.80	-3	537	-0.56%
2019/04/29	5	74.42	1	75.30	73.50	4	548	0.73%
2019/04/26	1	75.90	5	75.80	75.80	-4	555	-0.72%
2019/04/25	2	77.35	2	77.90	78.00	0	561	0.00%
2019/04/23	3	77.93	0	0.00	78.00	3	566	0.53%
2019/04/22	31	80.42	10	79.60	79.60	21	575	3.65%
2019/04/19	1	79.00	8	78.68	79.00	-7	555	-1.26%
2019/04/18	7	78.97	7	79.79	77.00	0	545	0.00%
2019/04/17	10	78.00	0	0.00	79.00	10	536	1.86%
2019/04/16	1	76.20	28	76.26	76.20	-27	525	-5.13%
2019/04/15	0	0.00	8	77.25	77.40	-8	524	-1.53%
2019/04/12	1	78.00	2	77.45	75.00	-1	519	-0.19%
2019/04/11	5	78.30	1	78.30	78.20	4	510	0.78%
2019/04/09	42	82.10	0	0.00	79.50	42	502	8.35%
2019/04/08	10	79.50	2	79.25	79.60	8	480	1.66%
2019/04/03	3	78.67	1	78.80	78.00	2	462	0.43%
2019/04/02	3	79.57	4	78.55	79.80	-1	450	-0.22%
2019/04/01	0	0.00	7	78.26	79.20	-7	434	-1.61%
2019/03/29	2	77.30	2	78.30	76.40	0	424	0.00%
2019/03/26	0	0.00	1	75.60	75.10	-1	404	-0.25%
2019/03/25	2	75.60	2	74.50	75.20	0	401	0.00%
2019/03/22	0	0.00	2	78.35	78.80	-2	390	-0.51%
2019/03/20	1	76.00	0	0.00	77.00	1	374	0.27%
2019/03/19	2	76.65	2	76.95	76.70	0	371	0.00%
2019/03/18	5	77.54	3	77.03	78.10	2	361	0.55%
2019/03/15	4	76.60	4	78.03	79.30	0	338	0.00%
2019/03/14	1	73.60	0	0.00	73.60	1	308	0.32%
2019/03/13	2	73.65	0	0.00	73.50	2	307	0.65%
2019/03/06	1	72.10	1	69.50	73.00	0	330	0.00%
2019/03/04	0	0.00	6	67.20	68.70	-6	312	-1.92%
2019/02/27	0	0.00	1	66.00	66.00	-1	310	-0.32%
2019/02/26	1	65.60	0	0.00	66.00	1	310	0.32%
2019/02/22	1	68.30	0	0.00	68.10	1	312	0.32%
2019/02/21	7	68.49	8	68.93	69.60	-1	310	-0.32%
2019/02/20	0	0.00	2	67.05	67.10	-2	308	-0.65%
2019/02/19	0	0.00	2	65.80	66.30	-2	305	-0.65%
2019/02/18	2	66.10	0	0.00	65.70	2	303	0.66%
2019/02/15	2	65.10	0	0.00	65.20	2	302	0.66%
2019/02/14	2	66.40	0	0.00	66.10	2	298	0.67%
2019/02/13	7	66.86	0	0.00	67.40	7	296	2.36%
2019/02/12	0	0.00	3	67.93	67.80	-3	293	-1.02%
2019/02/11	3	66.57	4	67.73	66.50	-1	292	-0.34%
2019/01/30	3	66.83	0	0.00	66.00	3	287	1.04%
2019/01/29	2	66.90	2	68.60	67.80	0	284	0.00%
2019/01/28	0	0.00	1	68.00	68.50	-1	281	-0.35%
2019/01/25	8	68.33	2	68.30	68.10	6	284	2.11%
2019/01/24	2	67.80	1	67.20	68.00	1	283	0.35%
2019/01/22	0	0.00	1	66.60	67.30	-1	271	-0.37%
2019/01/18	1	61.60	0	0.00	62.60	1	254	0.39%
2019/01/17	1	59.60	0	0.00	60.00	1	248	0.40%
2019/01/16	2	60.70	4	60.80	61.10	-2	237	-0.84%
2019/01/15	0	0.00	14	60.81	60.70	-14	237	-5.89%
2019/01/14	28	59.39	12	61.07	61.20	16	234	6.82%
2019/01/11	0	0.00	1	57.10	57.00	-1	227	-0.44%
2019/01/09	0	0.00	1	56.50	56.90	-1	236	-0.42%
2019/01/08	0	0.00	1	56.20	56.20	-1	244	-0.41%
2018/12/27	0	0.00	1	56.40	56.00	-1	252	-0.40%
2018/12/26	0	0.00	1	56.20	55.90	-1	251	-0.40%
2018/12/22	2	56.25	2	55.95	56.00	0	251	0.00%
2018/12/18	0	0.00	1	54.30	54.30	-1	249	-0.40%
2018/12/17	0	0.00	1	57.40	56.70	-1	246	-0.41%
2018/12/14	2	58.30	0	0.00	57.60	2	245	0.81%
2018/12/13	2	57.00	2	58.60	58.90	0	242	0.00%
2018/12/07	0	0.00	1	53.90	54.70	-1	231	-0.43%
2018/12/06	0	0.00	2	54.20	52.70	-2	230	-0.87%
2018/12/05	1	58.50	0	0.00	57.90	1	230	0.43%
2018/12/04	0	0.00	1	60.80	60.60	-1	235	-0.43%
2018/12/03	3	61.17	0	0.00	61.90	3	226	1.32%
2018/11/30	2	56.85	0	0.00	59.00	2	215	0.93%
2018/11/29	4	54.18	2	54.45	55.20	2	202	0.99%
2018/11/19	0	0.00	1	44.80	46.55	-1	159	-0.63%
2018/11/01	0	0.00	12	42.90	42.60	-12	155	-7.70%
2018/10/30	8	40.60	0	0.00	40.70	8	150	5.30%
2018/10/26	0	0.00	12	39.80	39.70	-12	151	-7.95%
2018/10/25	1	39.20	0	0.00	39.50	1	151	0.66%
2018/10/23	1	41.65	0	0.00	41.65	1	142	0.70%
2018/10/22	21	43.61	5	42.55	43.70	16	142	11.23%
2018/10/16	0	0.00	1	45.70	45.80	-1	124	-0.80%
2018/10/11	1	49.00	0	0.00	48.80	1	116	0.85%
2018/10/05	0	0.00	2	55.50	55.00	-2	149	-1.34%
2018/10/02	0	0.00	1	59.10	58.80	-1	151	-0.66%
2018/10/01	1	58.70	0	0.00	58.80	1	155	0.64%
2018/09/10	1	61.20	15	59.22	58.00	-14	164	-8.52%
2018/09/07	2	65.30	0	0.00	64.00	2	155	1.28%
2018/09/06	3	66.50	0	0.00	66.40	3	155	1.93%
2018/08/29	0	0.00	1	69.00	67.90	-1	187	-0.53%
2018/08/13	1	67.10	0	0.00	67.90	1	203	0.49%
2018/07/30	6	71.73	0	0.00	71.70	6	236	2.54%
2018/07/27	0	0.00	10	71.75	72.00	-10	245	-4.08%
2018/07/26	10	72.30	1	72.30	73.00	9	244	3.67%
2018/07/18	1	72.00	0	0.00	72.30	1	256	0.39%
2018/07/16	4	74.43	3	75.73	74.20	1	248	0.40%
2018/07/13	0	0.00	1	74.50	74.50	-1	227	-0.44%
2018/07/09	0	0.00	1	68.10	66.50	-1	217	-0.46%
2018/07/06	1	68.20	10	68.02	66.00	-9	214	-4.19%
2018/07/05	0	0.00	1	70.10	68.00	-1	211	-0.47%
2018/07/04	1	70.90	0	0.00	70.70	1	210	0.47%
2018/07/03	0	0.00	8	71.80	71.00	-8	211	-3.79%
2018/06/29	0	0.00	2	72.90	73.30	-2	216	-0.92%
2018/06/25	1	72.00	0	0.00	71.80	1	219	0.46%
2018/06/15	1	75.80	0	0.00	75.40	1	228	0.44%
2018/06/13	0	0.00	1	77.50	76.60	-1	229	-0.43%
2018/06/08	0	0.00	1	77.00	77.10	-1	231	-0.43%
2018/06/07	0	0.00	2	76.90	77.50	-2	230	-0.87%
2018/06/06	16	76.98	5	77.62	76.70	11	228	4.81%
2018/06/05	4	73.68	0	0.00	74.20	4	220	1.81%
2018/06/04	0	0.00	7	73.80	73.80	-7	220	-3.18%
2018/06/01	5	72.00	0	0.00	72.00	5	219	2.28%
2018/05/28	0	0.00	25	71.69	71.50	-25	224	-11.13%
2018/05/22	0	0.00	10	72.44	72.40	-10	225	-4.43%
2018/05/21	1	72.70	0	0.00	72.90	1	225	0.44%
2018/05/18	2	74.00	0	0.00	73.10	2	224	0.89%
2018/05/16	0	0.00	4	77.50	75.70	-4	230	-1.74%
2018/05/09	2	75.00	0	0.00	75.00	2	229	0.87%
2018/05/07	0	0.00	2	77.70	75.80	-2	235	-0.85%
2018/05/04	2	75.00	2	74.65	75.20	0	236	0.00%
2018/04/25	1	72.20	0	0.00	71.70	1	315	0.32%
2018/04/24	1	72.00	0	0.00	71.60	1	319	0.31%
2018/04/23	0	77.00	0	0.00	74.30	0	319	0.00%
2018/04/16	1	76.80	0	0.00	76.50	1	329	0.30%
2018/04/13	1	77.00	0	0.00	76.80	1	333	0.30%
2018/03/31	0	0.00	4	77.20	77.20	-4	409	-0.98%
2018/03/30	3	78.30	0	0.00	77.10	3	418	0.72%
2018/03/29	0	0.00	1	77.80	77.50	-1	431	-0.23%
2018/03/28	1	77.50	3	77.60	77.50	-2	440	-0.45%
2018/03/27	2	78.00	1	78.50	78.90	1	467	0.21%
2018/03/26	0	0.00	2	77.90	77.90	-2	481	-0.42%
2018/03/22	2	78.00	0	0.00	78.30	2	500	0.40%
2018/03/19	0	0.00	1	80.50	79.90	-1	534	-0.19%
2018/03/16	1	80.60	0	0.00	80.70	1	554	0.18%
2018/03/14	0	0.00	2	80.00	79.60	-2	562	-0.36%
2018/03/13	0	0.00	2	79.20	79.20	-2	564	-0.35%
2018/03/12	0	0.00	2	78.55	78.60	-2	562	-0.36%
2018/03/07	0	0.00	1	75.60	75.80	-1	565	-0.18%
2018/03/05	1	77.60	0	0.00	77.10	1	568	0.18%
2018/03/02	1	78.60	0	0.00	78.40	1	574	0.17%
2018/02/23	0	0.00	1	78.10	77.90	-1	599	-0.17%
2018/02/08	1	79.30	1	77.20	76.80	0	604	0.00%
2018/02/06	1	77.20	0	0.00	75.80	1	596	0.17%
2018/02/05	1	79.50	1	79.50	79.80	0	591	0.00%
2018/02/02	0	0.00	2	79.45	78.50	-2	589	-0.34%
2018/02/01	0	0.00	2	80.50	79.80	-2	591	-0.34%
2018/01/31	3	80.80	0	79.60	79.60	3	589	0.51%
2018/01/29	4	76.98	0	0.00	77.00	4	585	0.68%
2018/01/26	2	78.75	0	0.00	78.40	2	581	0.34%
2018/01/25	0	0.00	1	82.30	79.80	-1	577	-0.17%
2018/01/24	4	79.78	18	78.93	79.70	-14	567	-2.47%
2018/01/23	1	82.40	0	0.00	81.60	1	556	0.18%
2018/01/22	5	82.78	0	0.00	81.80	5	553	0.90%
2018/01/19	27	86.61	65	87.80	85.00	-38	558	-6.81%
2018/01/17	2	83.55	3	83.73	83.70	-1	541	-0.18%
2018/01/15	1	82.90	1	82.90	83.00	0	555	0.00%
2018/01/11	0	0.00	1	84.00	82.70	-1	565	-0.18%
2018/01/10	6	81.95	0	0.00	81.00	6	559	1.07%
2018/01/08	0	0.00	1	82.00	82.40	-1	557	-0.18%
2018/01/05	11	82.80	3	81.67	80.70	8	552	1.45%
2018/01/04	1	80.50	2	80.10	80.50	-1	544	-0.18%
2018/01/03	0	0.00	2	79.65	80.10	-2	542	-0.37%
2018/01/02	24	79.65	1	79.30	79.40	23	543	4.23%