閎康 (3587)-統一-城中券商分點個股進出

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
263.0
漲跌
▼9.0
漲幅
-3.31%
成交量
3,223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－統一-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	5.3	270.94	263.00	-5.3	2,010	-0.26%
2024/05/06	2	284.25	4	281.13	272.00	-2	1,986	-0.10%
2024/05/03	1	299.50	1	301.00	295.50	0	1,937	0.00%
2024/05/02	0	0.00	1	295.00	295.00	-1	1,959	-0.05%
2024/04/29	1	299.50	0	0.00	296.00	1	1,980	0.05%
2024/04/26	1	299.00	1	300.50	297.00	0	1,993	0.00%
2024/04/25	1	306.00	1	307.50	295.00	0	2,033	0.00%
2024/04/24	3	306.33	2	309.75	304.00	1	2,115	0.05%
2024/04/23	0	0.00	2	287.75	299.00	-2	2,163	-0.09%
2024/04/22	2	294.75	1	283.50	280.00	1	2,290	0.04%
2024/04/19	10	298.35	1	298.00	297.00	9	2,308	0.39%
2024/04/18	2	321.25	1	325.50	311.00	1	2,270	0.04%
2024/04/17	2	310.00	12	308.04	316.50	-10	2,211	-0.45%
2024/04/16	11	294.82	2	299.00	302.50	9	2,156	0.42%
2024/04/15	6	306.83	3	305.50	304.00	3	2,166	0.14%
2024/04/12	2	309.50	1	309.50	309.50	1	2,154	0.05%
2024/04/11	1	303.00	0	0.00	297.00	1	2,121	0.05%
2024/04/10	1	300.00	0	0.00	300.00	1	2,130	0.05%
2024/04/09	7	309.50	8.1	308.19	298.00	-1.1	2,113	-0.05%
2024/04/08	1	301.00	0	0.00	301.00	1	2,060	0.05%
2024/04/03	11.3	296.62	12.1	299.29	298.50	-0.8	2,033	-0.04%
2024/04/02	0	0.00	1	282.00	297.00	-1	1,988	-0.05%
2024/04/01	1	278.50	0	0.00	280.00	1	1,925	0.05%
2024/03/29	0	0.00	2	268.75	268.00	-2	1,903	-0.11%
2024/03/28	1	271.50	1	270.00	270.00	0	1,899	0.00%
2024/03/27	0	0.00	0.5	276.00	275.50	-0.5	1,897	-0.02%
2024/03/25	1	275.50	0	0.00	277.50	1	1,894	0.05%
2024/03/20	0	0.00	1	263.00	263.00	-1	1,915	-0.05%
2024/03/15	0	0.00	1.5	264.67	260.00	-1.5	1,919	-0.08%
2024/03/14	3	267.83	3	265.33	263.50	0	1,917	0.00%
2024/03/13	0	0.00	1	270.00	270.00	-1	1,935	-0.05%
2024/03/12	1	283.50	1	284.50	282.00	0	1,910	0.00%
2024/03/11	1	283.00	1.3	282.96	278.00	-0.3	1,898	-0.02%
2024/03/08	5.1	300.01	3	301.33	278.50	2.1	1,895	0.11%
2024/03/07	1.1	289.11	7	289.50	288.50	-5.9	1,816	-0.33%
2024/03/06	3	286.50	4	289.75	291.50	-1	1,794	-0.06%
2024/03/05	4.1	287.02	3	287.50	291.00	1.1	1,780	0.06%
2024/03/04	6	286.75	5	291.50	284.50	1	1,743	0.06%
2024/03/01	0.2	279.00	0	0.00	276.00	0.2	1,678	0.01%
2024/02/29	0	0.00	1	270.00	271.00	-1	1,665	-0.06%
2024/02/27	0	0.00	2	266.00	270.00	-2	1,661	-0.12%
2024/02/23	11	287.09	5.1	285.04	280.00	6	1,695	0.35%
2024/02/22	1	273.50	0	0.00	279.00	1	1,635	0.06%
2024/02/20	0	0.00	1	280.00	277.00	-1	1,657	-0.06%
2024/02/19	1	282.00	0	0.00	282.00	1	1,631	0.06%
2024/02/16	0	0.00	1	267.00	277.00	-1	1,591	-0.06%
2024/02/15	3.5	259.55	3	260.33	263.50	0.5	1,497	0.03%
2024/02/02	1	255.00	6	259.00	261.00	-5	1,439	-0.35%
2024/02/01	1	252.00	0	0.00	255.00	1	1,412	0.07%
2024/01/31	1	255.00	0	0.00	252.00	1	1,414	0.07%
2024/01/30	1	258.00	4	259.13	259.50	-3	1,410	-0.21%
2024/01/29	0	0.00	6	256.00	258.50	-6	1,396	-0.43%
2024/01/26	0.1	250.00	0	0.00	248.00	0.1	1,385	0.00%
2024/01/25	4	248.50	2	250.00	251.00	2	1,415	0.14%
2024/01/24	1	254.50	0	0.00	253.50	1	1,418	0.07%
2024/01/22	1	255.00	1	255.50	257.00	0	1,461	0.00%
2024/01/19	9	257.56	1	262.00	254.50	8	1,449	0.55%
2024/01/18	13	262.85	14	260.00	254.00	-1	1,416	-0.07%
2024/01/17	4	263.88	1	262.50	262.50	3	1,321	0.23%
2024/01/16	15	266.13	11	267.27	267.50	4	1,238	0.32%
2024/01/15	0	0.00	1	251.00	250.50	-1	1,085	-0.09%
2024/01/08	0	0.00	2	227.00	229.00	-2	1,052	-0.19%
2024/01/04	1	219.50	4	216.25	217.50	-3	1,049	-0.29%
2023/12/21	2	228.50	0	0.00	227.00	2	1,085	0.18%
2023/12/20	1	232.50	0	0.00	232.00	1	1,075	0.09%
2023/12/19	1	235.00	1	235.00	234.50	0	1,073	0.00%
2023/12/18	3	237.33	2	240.25	238.00	1	1,086	0.09%
2023/12/15	0	0.00	1	242.50	242.50	-1	1,081	-0.09%
2023/12/14	3	238.83	2	240.25	239.00	1	1,068	0.09%
2023/12/12	2	235.00	0	0.00	233.50	2	1,113	0.18%
2023/12/08	0	0.00	1	241.50	237.00	-1	1,125	-0.09%
2023/12/07	0	0.00	1	233.50	229.00	-1	1,108	-0.09%
2023/12/04	2	242.25	2	244.25	240.50	0	1,139	0.00%
2023/11/30	0	0.00	50	238.51	238.50	-50	1,125	-4.44%
2023/11/29	1	236.00	0	0.00	236.00	1	1,124	0.09%
2023/11/28	0	0.00	1	229.50	232.50	-1	1,128	-0.09%
2023/11/24	0	0.00	1	239.50	237.00	-1	1,165	-0.09%
2023/11/22	6	241.75	48	242.39	243.50	-42	1,184	-3.54%
2023/11/21	1	232.00	2	234.50	232.50	-1	1,146	-0.09%
2023/11/20	2	232.25	0	0.00	231.50	2	1,183	0.17%
2023/11/17	6	234.50	0	0.00	238.50	6	1,215	0.49%
2023/11/15	20	218.00	0	0.00	218.00	20	1,184	1.69%
2023/11/08	25	217.92	0	0.00	217.50	25	1,367	1.83%
2023/11/07	10	217.45	0	0.00	220.50	10	1,408	0.71%
2023/11/06	0	0.00	1	220.00	220.50	-1	1,428	-0.07%
2023/11/03	36	216.13	0	220.50	216.00	36	1,459	2.47%
2023/11/02	0	0.00	1	217.99	217.00	-1	1,506	-0.07%
2023/11/01	12	204.63	4	203.00	206.50	8	1,523	0.53%
2023/10/31	25	210.68	0	0.00	205.00	25	1,539	1.62%
2023/10/30	3	228.00	7	229.86	227.50	-4	1,533	-0.26%
2023/10/27	18	224.14	1	228.00	225.00	17	1,576	1.08%
2023/10/26	9	228.89	0	0.00	226.00	9	1,682	0.53%
2023/10/25	11	237.73	3	242.00	236.50	8	1,736	0.46%
2023/10/24	1	236.00	5	238.20	240.50	-4	1,738	-0.23%
2023/10/23	3	236.00	4	239.63	235.50	-1	1,747	-0.06%
2023/10/20	6	235.33	9	240.61	240.00	-3	1,748	-0.17%
2023/10/19	7	236.86	10	240.95	241.00	-3	1,742	-0.17%
2023/10/18	5	242.50	0	0.00	243.00	5	1,735	0.29%
2023/10/17	8	250.06	9	254.33	250.00	-1	1,750	-0.06%
2023/10/16	28	250.73	0	0.00	250.50	28	1,776	1.58%
2023/10/13	27	263.07	0	0.00	260.50	27	1,763	1.53%
2023/10/12	0	0.00	9	269.33	269.00	-9	1,769	-0.51%
2023/10/11	0	0.00	6	274.83	265.50	-6	1,789	-0.34%
2023/10/06	1	272.00	12.1	271.10	272.00	-11.1	1,790	-0.62%
2023/10/05	0	0.00	8	262.63	266.00	-8	1,802	-0.44%
2023/10/04	0	0.00	2	259.50	258.50	-2	1,826	-0.11%
2023/10/03	7	266.00	2	267.75	263.50	5	1,863	0.27%
2023/10/02	2	268.50	11	268.91	271.00	-9	1,881	-0.48%
2023/09/28	0	0.00	8	260.75	263.50	-8	1,919	-0.42%
2023/09/27	3	256.50	2	260.50	257.00	1	1,919	0.05%
2023/09/26	10	259.70	5	262.00	260.00	5	1,927	0.26%
2023/09/25	3	261.00	4	265.25	260.00	-1	1,936	-0.05%
2023/09/22	21	258.00	4	260.50	262.00	17	1,943	0.87%
2023/09/21	29	257.07	0.5	255.00	259.00	28.5	1,938	1.47%
2023/09/20	45	265.24	1	269.00	262.00	44	1,921	2.29%
2023/09/19	16	270.16	0	0.00	267.00	16	1,929	0.83%
2023/09/18	32	266.02	0	0.00	269.00	32	1,931	1.66%
2023/09/15	48	273.83	2	271.75	271.00	46	1,920	2.40%
2023/09/12	2	281.25	2	282.00	282.00	0	1,871	0.00%
2023/09/11	2	287.50	2	285.50	285.50	0	1,870	0.00%
2023/09/07	0	0.00	1	305.00	305.00	-1	1,884	-0.05%
2023/09/06	1	311.00	0	0.00	311.00	1	1,879	0.05%
2023/09/04	0	0.00	5	299.90	300.50	-5	1,899	-0.26%
2023/09/01	6	297.50	0	0.00	295.00	6	1,894	0.32%
2023/08/31	1	311.50	8	311.19	304.50	-7	1,891	-0.37%
2023/08/30	2	314.75	2	320.50	309.00	0	1,883	0.00%
2023/08/29	0	0.00	1	308.50	313.00	-1	1,861	-0.05%
2023/08/28	4	300.25	2	308.00	304.00	2	1,857	0.11%
2023/08/25	1	302.00	11	301.27	301.00	-10	1,875	-0.53%
2023/08/24	22	303.18	44	310.32	308.50	-22	1,862	-1.18%
2023/08/23	6	300.34	49	300.18	302.00	-43	1,821	-2.36%
2023/08/22	1	289.00	10	290.95	287.00	-9	1,797	-0.50%
2023/08/21	1	288.00	18	288.72	286.50	-17	1,826	-0.93%
2023/08/18	0	0.00	3	290.00	281.00	-3	1,820	-0.16%
2023/08/17	5	286.50	32	288.16	291.00	-27	1,819	-1.48%
2023/08/16	1	283.50	11	289.14	281.50	-10	1,781	-0.56%
2023/08/15	2	295.25	102	297.29	291.00	-100	1,762	-5.67%	大賣/
2023/08/14	2	282.50	3	279.33	285.00	-1	1,683	-0.06%
2023/08/11	1	280.50	0	0.00	279.50	1	1,630	0.06%
2023/08/10	0	0.00	1	273.00	265.00	-1	1,585	-0.06%
2023/08/09	1	285.00	1	282.50	282.50	0	1,561	0.00%
2023/08/08	2	281.00	2	281.25	281.00	0	1,532	0.00%
2023/08/04	2	258.50	1	262.50	257.00	1	1,443	0.07%
2023/08/02	1	269.50	2	277.25	269.50	-1	1,407	-0.07%
2023/08/01	1	293.00	1	299.00	299.00	0	1,345	0.00%
2023/07/31	7	268.29	4	269.25	272.00	3	1,298	0.23%
2023/07/28	2	257.25	3	261.67	263.00	-1	1,182	-0.08%
2023/07/27	0	0.00	2	243.50	239.50	-2	1,108	-0.18%
2023/07/26	1	236.50	0	0.00	235.50	1	1,114	0.09%
2023/07/24	1	235.50	1	240.00	239.00	0	1,104	0.00%
2023/07/20	4	246.75	3	243.33	242.00	1	1,109	0.09%
2023/07/19	0	0.00	1	257.00	251.00	-1	1,091	-0.09%
2023/07/18	1	250.00	0	0.00	243.50	1	1,068	0.09%
2023/07/17	0	0.00	1	247.50	247.00	-1	1,063	-0.09%
2023/07/14	1	248.50	0	0.00	241.00	1	1,059	0.09%
2023/07/13	0	0.00	0	247.00	244.00	0	1,042	0.00%
2023/07/10	2	239.50	2	249.00	243.50	0	1,014	0.00%
2023/07/06	1	236.50	1	241.50	238.50	0	965	0.00%
2023/06/14	0	0.00	1	240.50	239.50	-1	940	-0.11%
2023/06/13	0	0.00	4	240.25	244.00	-4	931	-0.43%
2023/06/12	1	230.00	0	231.02	230.00	1	894	0.11%
2023/06/09	1	231.50	1	236.00	237.00	0	893	0.00%
2023/06/08	1	233.00	1	227.01	225.00	0	889	0.00%
2023/06/05	0	0.00	0	228.00	230.50	0	893	0.00%
2023/06/01	0	0.00	0	228.00	229.50	0	890	0.00%
2023/05/31	3	229.50	2	229.00	230.00	1	869	0.11%
2023/05/30	0	0.00	0	216.50	218.50	0	837	0.00%
2023/05/26	2	213.00	2	211.50	214.50	0	822	0.00%
2023/05/25	0	0.00	0	202.00	207.50	0	796	0.00%
2023/05/24	0	0.00	2	193.00	198.00	-2	765	-0.26%
2023/05/23	1.1	192.86	0	189.75	194.00	1	755	0.14%
2023/05/22	1	185.00	0	185.00	185.50	1	741	0.13%
2023/05/19	0	0.00	0	186.00	184.00	0	746	0.00%
2023/05/12	0	179.00	0	0.00	180.00	0	815	0.00%
2023/05/10	0	182.00	1	181.50	181.50	-1	837	-0.12%
2023/05/02	0	0.00	0	190.67	196.50	0	1,018	0.00%
2023/04/25	0	183.50	0	0.00	185.50	0	1,033	0.00%
2023/04/21	0	0.00	25	196.50	197.00	-25	1,105	-2.26%
2023/04/20	5	198.30	0	0.00	197.00	5	1,109	0.45%
2023/04/18	20	198.00	0	0.00	198.50	20	1,130	1.77%
2023/04/17	0	0.00	0	200.00	202.00	0	1,137	0.00%
2023/04/12	0	190.00	0	0.00	192.00	0	1,161	0.00%
2023/04/11	1	190.00	0	0.00	191.00	1	1,165	0.09%
2023/03/29	0	188.50	0	0.00	188.50	0	1,260	0.00%
2023/03/28	1	188.00	2	191.00	189.50	-1	1,280	-0.08%
2023/03/27	7	195.14	6	196.17	196.00	1	1,271	0.08%
2023/03/24	1	187.00	0	0.00	187.00	1	1,247	0.08%
2023/03/22	0	0.00	2	180.50	182.50	-2	1,319	-0.15%
2023/03/21	0	0.00	1	177.50	177.50	-1	1,360	-0.07%
2023/03/17	3	177.17	1	176.00	178.00	2	1,783	0.11%
2023/03/16	0	0.00	2	177.50	178.00	-2	1,855	-0.11%
2023/03/13	0	0.00	0	178.50	183.50	0	2,085	0.00%
2023/03/07	0	0.00	3	190.00	184.00	-3	2,055	-0.15%
2023/03/06	3	186.50	0	0.00	188.00	3	2,045	0.15%
2023/03/03	1	184.00	0	0.00	184.50	1	2,042	0.05%
2023/02/15	0	0.00	2.1	182.52	183.50	-2.1	2,119	-0.10%
2023/02/14	0.1	180.50	0	0.00	182.50	0.1	2,112	0.00%
2023/02/13	1	180.00	2	184.50	180.50	-1	2,113	-0.05%
2023/02/10	5	190.00	2	191.25	187.50	3	2,107	0.14%
2023/02/07	1	182.50	0	0.00	181.00	1	2,047	0.05%
2023/02/03	1	175.50	1	179.00	175.00	0	2,037	0.00%
2023/02/01	11	177.73	11	174.23	178.00	0	2,023	0.00%
2023/01/31	2	173.00	6	172.17	177.50	-4	1,995	-0.20%
2023/01/30	4	164.63	4	162.00	166.50	0	1,934	0.00%
2023/01/16	4	158.25	0	0.00	160.50	4	1,950	0.21%
2023/01/12	5	160.00	5	158.50	159.00	0	1,979	0.00%
2023/01/11	13	164.12	13	167.54	160.00	0	1,986	0.00%
2023/01/10	5	164.00	5	166.50	164.00	0	1,927	0.00%
2023/01/09	0	0.00	2	166.00	167.00	-2	1,943	-0.10%
2023/01/03	0	0.00	1	159.00	155.50	-1	2,039	-0.05%
2022/12/30	3	155.00	2	160.00	151.50	1	2,034	0.05%
2022/12/28	0	0.00	1	160.00	158.50	-1	2,039	-0.05%
2022/12/23	1	165.00	0	0.00	165.00	1	2,122	0.05%
2022/12/22	1	166.50	1	164.00	160.00	0	2,136	0.00%
2022/12/21	2	159.50	0	0.00	160.00	2	2,121	0.09%
2022/12/20	2	157.00	2	159.00	156.00	0	2,119	0.00%
2022/12/15	1	167.50	1	165.50	162.00	0	2,115	0.00%
2022/12/14	5	158.10	10	159.10	163.00	-5	2,092	-0.24%
2022/12/13	6	163.25	2	166.25	167.00	4	2,049	0.20%
2022/12/12	11	165.64	13	165.46	164.50	-2	2,053	-0.10%
2022/12/09	32	167.48	29	166.83	166.50	3	2,068	0.15%
2022/12/08	0	0.00	10	160.05	162.00	-10	1,814	-0.55%
2022/12/07	21	157.57	18	150.06	147.50	3	1,746	0.17%
2022/12/06	3	157.67	3	157.00	156.50	0	1,684	0.00%
2022/12/05	0	0.00	1	149.00	147.00	-1	1,604	-0.06%
2022/12/01	4	142.00	0	0.00	141.50	4	1,584	0.25%
2022/11/30	4	141.00	0	0.00	142.00	4	1,595	0.25%
2022/11/25	2	140.00	0	0.00	139.50	2	1,579	0.13%
2022/11/22	0	0.00	3	144.00	144.00	-3	1,559	-0.19%
2022/11/21	1	140.00	0	0.00	139.50	1	1,541	0.06%
2022/11/16	3	135.33	11	139.55	140.00	-8	1,471	-0.54%
2022/11/15	8	138.00	0	0.00	138.00	8	1,457	0.55%
2022/11/11	0	0.00	11	143.00	140.00	-11	1,445	-0.76%
2022/11/09	2	140.50	2	138.50	140.50	0	1,447	0.00%
2022/11/08	0	0.00	4	140.00	137.50	-4	1,439	-0.28%
2022/11/04	0	0.00	1	137.50	138.50	-1	1,410	-0.07%
2022/11/03	4	135.75	3	134.67	137.50	1	1,400	0.07%
2022/11/02	12	136.50	43	137.15	134.50	-31	1,384	-2.24%
2022/11/01	4	136.25	8	138.88	139.00	-4	1,365	-0.29%
2022/10/31	2	137.50	8	137.50	137.50	-6	1,332	-0.45%
2022/10/24	2	128.50	2	128.00	127.00	0	1,251	0.00%
2022/10/21	0	0.00	1	126.00	127.00	-1	1,229	-0.08%
2022/10/20	2	123.50	2	123.50	124.00	0	1,207	0.00%
2022/10/19	2	123.25	1	123.00	124.00	1	1,180	0.08%
2022/10/18	1	119.00	0	0.00	120.50	1	1,157	0.09%
2022/10/14	0	0.00	1	123.50	123.50	-1	1,101	-0.09%
2022/10/13	2	119.00	1	120.00	112.50	1	1,067	0.09%
2022/10/12	42	117.79	0	0.00	118.00	42	1,031	4.07%
2022/10/11	1	129.00	0	0.00	129.00	1	981	0.10%
2022/10/06	0	0.00	2	147.00	145.00	-2	929	-0.22%
2022/10/05	2	148.00	0	0.00	144.50	2	908	0.22%
2022/10/04	2	144.50	2	142.50	148.00	0	878	0.00%
2022/09/30	5	144.50	5	143.60	141.50	0	818	0.00%
2022/09/21	0	0.00	2	142.50	141.00	-2	631	-0.32%
2022/09/19	2	146.00	2	142.00	139.00	0	589	0.00%
2022/09/16	18	144.83	17	145.03	145.00	1	535	0.19%
2022/09/14	1	138.50	0	0.00	138.50	1	343	0.29%
2022/09/12	0	0.00	3	133.00	133.50	-3	295	-1.01%
2022/09/08	3	131.50	0	0.00	129.00	3	270	1.11%
2022/09/07	5	127.30	5	128.30	127.50	0	267	0.00%
2022/09/05	0	0.00	1	120.50	120.50	-1	241	-0.41%
2022/08/26	0	0.00	1	126.50	126.00	-1	244	-0.41%
2022/08/25	1	125.00	0	0.00	125.00	1	243	0.41%
2022/08/23	1	123.00	0	0.00	123.00	1	244	0.41%
2022/08/19	0	126.00	0	0.00	125.00	0	246	0.00%
2022/08/09	0	0.00	1	116.00	119.00	-1	243	-0.41%
2022/08/05	0	0.00	1	116.00	116.00	-1	247	-0.40%
2022/08/02	1	115.00	0	0.00	116.00	1	250	0.40%
2022/07/20	0	0.00	1	120.00	121.00	-1	271	-0.37%
2022/07/19	1	117.50	0	0.00	117.50	1	274	0.36%
2022/07/18	0	0.00	1	116.00	115.00	-1	274	-0.36%
2022/07/14	0	0.00	1	111.00	111.00	-1	271	-0.37%
2022/07/11	1	110.00	0	0.00	113.50	1	279	0.36%
2022/07/01	1	105.00	0	0.00	104.00	1	296	0.34%
2022/06/28	0	0.00	2	112.75	113.00	-2	290	-0.69%
2022/06/27	0	0.00	1	112.00	112.50	-1	291	-0.34%
2022/06/23	3	106.00	4	104.50	108.00	-1	288	-0.35%
2022/06/22	1	109.00	0	0.00	106.50	1	288	0.35%
2022/06/20	3	113.17	0	0.00	110.00	3	292	1.02%
2022/06/17	1	117.00	0	0.00	117.00	1	285	0.35%
2022/06/16	0	0.00	3	123.00	119.00	-3	286	-1.05%
2022/06/13	3	118.67	0	0.00	119.50	3	290	1.03%
2022/05/19	1	114.00	2	115.25	117.50	-1	373	-0.27%
2022/05/18	1	119.50	0	0.00	118.00	1	370	0.27%
2022/04/28	1	125.00	0	0.00	125.00	1	418	0.24%
2022/04/21	0	0.00	1	136.00	135.50	-1	472	-0.21%
2022/04/18	1	134.50	0	0.00	134.00	1	560	0.18%
2022/04/13	0	0.00	1	144.50	144.50	-1	619	-0.16%
2022/04/11	0	0.00	10	140.50	139.00	-10	687	-1.46%
2022/04/08	2	141.00	1	142.00	142.00	1	706	0.14%
2022/04/07	1	139.00	0	0.00	137.50	1	719	0.14%
2022/04/01	1	143.00	0	0.00	144.00	1	755	0.13%
2022/03/24	10	147.50	0	0.00	147.50	10	857	1.17%
2022/03/07	0	0.00	2	143.00	141.00	-2	992	-0.20%
2022/03/03	1	149.00	0	0.00	149.00	1	1,001	0.10%
2022/02/22	0	0.00	1	145.00	145.00	-1	1,011	-0.10%
2022/02/15	0	0.00	1	146.00	143.00	-1	1,011	-0.10%
2022/02/09	2	144.00	1	143.50	144.00	1	1,046	0.10%
2022/02/07	1	138.00	0	0.00	140.00	1	1,055	0.09%
2022/01/25	0	0.00	1	138.00	138.00	-1	1,117	-0.09%
2022/01/21	4	140.50	0	0.00	139.00	4	1,146	0.35%
2022/01/20	1	141.00	0	0.00	142.00	1	1,148	0.09%
2022/01/18	2	145.00	0	0.00	143.50	2	1,149	0.17%
2022/01/13	2	155.25	2	153.50	152.00	0	1,141	0.00%
2022/01/12	0	0.00	1	155.00	152.00	-1	1,102	-0.09%
2022/01/07	2	151.00	24	154.56	150.50	-22	1,115	-1.97%
2022/01/05	2	155.50	2	154.00	154.00	0	1,124	0.00%
2022/01/04	73	162.18	55	164.00	157.00	18	1,154	1.56%
2022/01/03	2	160.50	0	0.00	158.50	2	1,204	0.17%
2021/12/30	4	160.00	0	0.00	157.00	4	1,240	0.32%
2021/12/28	5	153.00	5	154.00	154.50	0	1,244	0.00%
2021/12/23	0	0.00	1.1	154.02	154.50	-1.1	1,256	-0.08%
2021/12/21	0	0.00	12.1	153.01	153.50	-12.1	1,247	-0.97%
2021/12/20	1	151.50	1.4	151.11	150.50	-0.4	1,228	-0.03%
2021/12/16	17	149.12	0	0.00	149.50	17	1,181	1.44%
2021/12/15	0	0.00	0	147.50	145.50	0	1,162	0.00%
2021/12/13	2	142.00	2	147.50	145.50	0	1,133	0.00%
2021/12/09	0	0.00	3	139.50	139.00	-3	1,106	-0.27%
2021/12/08	1	136.51	0	0.00	136.50	1	1,112	0.09%
2021/12/07	0	0.00	1	138.00	137.50	-1	1,124	-0.09%
2021/12/02	1	132.50	0	0.00	132.50	1	1,174	0.09%
2021/12/01	0	0.00	1	135.50	135.50	-1	1,189	-0.08%
2021/11/30	0	0.00	1	135.50	134.00	-1	1,282	-0.08%
2021/11/29	2	132.00	4	132.00	132.00	-2	1,296	-0.15%
2021/11/26	1	135.50	0	0.00	134.50	1	1,299	0.08%
2021/11/18	0	0.00	2	138.50	138.00	-2	1,396	-0.14%
2021/11/17	0	0.00	1	140.00	139.50	-1	1,411	-0.07%
2021/11/16	3	140.50	0	0.00	138.00	3	1,424	0.21%
2021/11/15	0	0.00	4	140.50	139.50	-4	1,454	-0.28%
2021/11/10	0	0.00	1	139.00	138.00	-1	1,473	-0.07%
2021/11/08	1	135.00	0	0.00	135.00	1	1,469	0.07%
2021/11/05	3	140.00	0	0.00	140.00	3	1,477	0.20%
2021/11/04	1	141.50	1	140.50	139.00	0	1,489	0.00%
2021/11/03	1	139.00	2	137.75	141.00	-1	1,500	-0.07%
2021/11/02	1.3	140.70	0	0.00	140.00	1.3	1,495	0.08%
2021/11/01	0	0.00	1	145.50	146.00	-1	1,457	-0.07%
2021/10/29	1	142.50	0	0.00	143.00	1	1,448	0.07%
2021/10/26	0	0.00	2	149.00	145.50	-2	1,483	-0.13%
2021/10/19	1	148.00	2	151.25	151.50	-1	1,830	-0.05%
2021/10/18	3	146.00	1	147.00	148.00	2	1,851	0.11%
2021/10/15	0	0.00	1	146.00	148.00	-1	1,973	-0.05%
2021/10/14	2	141.25	0	0.00	142.50	2	2,068	0.10%
2021/10/12	0	0.00	2	156.75	151.00	-2	2,064	-0.10%
2021/10/08	3.3	162.31	2	156.25	161.50	1.3	2,051	0.06%
2021/10/07	3	154.83	0.5	153.50	153.00	2.5	1,995	0.13%
2021/10/06	0	0.00	2	150.50	147.50	-2	1,971	-0.10%
2021/10/04	0	0.00	3	141.00	141.50	-3	1,947	-0.15%
2021/10/01	3	140.17	0	0.00	140.00	3	1,940	0.15%
2021/09/30	2	140.25	5	144.20	145.00	-3	1,930	-0.16%
2021/09/29	2	138.25	0	0.00	137.50	2	1,921	0.10%
2021/09/28	1	143.50	0	0.00	143.50	1	1,921	0.05%
2021/09/24	0	0.00	1	146.00	148.00	-1	1,924	-0.05%
2021/09/17	0	0.00	1	146.50	147.00	-1	1,924	-0.05%
2021/09/15	3	147.33	0	0.00	144.50	3	1,968	0.15%
2021/09/14	0	0.00	1	153.50	154.00	-1	1,948	-0.05%
2021/09/13	1	151.50	0	0.00	150.50	1	1,934	0.05%
2021/09/10	1	154.00	0	0.00	153.50	1	1,928	0.05%
2021/09/08	0	0.00	61	151.94	150.00	-61	1,904	-3.20%
2021/09/07	21	150.98	0	0.00	151.00	21	1,893	1.11%
2021/09/06	40	156.74	0	0.00	158.00	40	1,880	2.13%
2021/09/03	2.5	161.85	3	163.00	155.00	-0.5	1,867	-0.03%
2021/09/02	0	0.00	0.5	155.54	157.00	-0.5	1,794	-0.03%
2021/08/31	0	0.00	1	153.50	153.50	-1	1,762	-0.06%
2021/08/27	0	0.00	1	155.50	152.50	-1	1,759	-0.06%
2021/08/26	3	154.67	9	154.00	155.00	-6	1,733	-0.35%
2021/08/25	2	148.00	4	151.00	148.00	-2	1,701	-0.12%
2021/08/24	1	144.50	0	0.00	143.00	1	1,665	0.06%
2021/08/19	4	140.38	0	0.00	141.00	4	1,638	0.24%
2021/08/18	0	0.00	3	127.67	139.00	-3	1,608	-0.19%
2021/08/17	0	0.00	10	133.35	132.00	-10	1,608	-0.62%
2021/08/16	0	0.00	1	132.00	134.00	-1	1,606	-0.06%
2021/08/13	0	0.00	1	138.50	134.50	-1	1,590	-0.06%
2021/08/12	1.3	140.28	0	0.00	140.50	1.3	1,579	0.08%
2021/08/11	2	142.00	3	138.33	137.00	-1	1,577	-0.06%
2021/08/10	1	144.00	1	143.50	143.50	0	1,557	0.00%
2021/08/09	0	0.00	20	150.00	147.00	-20	1,552	-1.29%
2021/08/06	0	0.00	11	153.50	149.00	-11	1,544	-0.71%
2021/08/05	6	151.17	32	150.20	152.50	-26	1,546	-1.68%
2021/08/04	14	152.29	0	0.00	152.00	14	1,565	0.89%
2021/08/03	0	0.00	1	155.00	152.50	-1	1,575	-0.06%
2021/08/02	3	149.17	4	149.13	148.50	-1	1,567	-0.06%
2021/07/30	2.3	154.11	4.2	154.05	151.00	-2	1,571	-0.12%
2021/07/29	6	150.58	5	152.00	152.00	1	1,542	0.06%
2021/07/28	2	147.00	220	146.82	147.50	-218	1,521	-14.33%	大賣/鉅額交易
2021/07/27	19	159.37	39	164.45	154.50	-20	1,495	-1.34%
2021/07/26	7.2	155.74	13	156.00	161.50	-5.8	1,412	-0.41%
2021/07/23	9	145.06	22.6	144.73	147.00	-13.6	1,279	-1.06%
2021/07/22	6	143.33	202	141.67	139.50	-196	1,220	-16.06%	大賣/鉅額交易
2021/07/21	307	147.36	93	149.22	143.50	214	1,185	18.05%	大買/鉅額交易
2021/07/20	135	147.32	21.3	145.02	149.00	113.8	1,061	10.71%	大買/鉅額交易
2021/07/19	4	136.00	34	138.24	135.50	-30	962	-3.12%
2021/07/16	114	138.68	15	136.93	140.00	99	957	10.34%	大買/
2021/07/15	15	139.47	3	140.00	140.00	12	941	1.27%
2021/07/14	26.2	137.20	19	138.26	141.00	7.2	918	0.78%
2021/07/13	22	135.25	14	134.43	132.00	8	889	0.90%
2021/07/12	28	131.63	9	132.72	134.00	19	886	2.14%
2021/07/09	22	128.18	0	0.00	128.00	22	896	2.46%
2021/07/08	0	0.00	9	128.56	129.50	-9	939	-0.96%
2021/07/07	8	127.50	3	127.83	127.00	5	969	0.52%
2021/07/06	13	129.27	7	131.21	128.00	6	1,060	0.57%
2021/07/05	11	128.14	9	129.72	129.00	2	1,124	0.18%
2021/07/02	1	125.50	1	126.00	125.50	0	1,175	0.00%
2021/07/01	2	125.00	2	124.50	123.50	0	1,402	0.00%
2021/06/30	13	126.85	1	129.50	126.00	12	1,428	0.84%
2021/06/29	4	129.63	2	129.25	128.50	2	1,548	0.13%
2021/06/28	3	129.50	0	0.00	128.50	3	1,584	0.19%
2021/06/25	25	132.90	2	132.75	130.50	23	1,587	1.45%
2021/06/24	12.2	127.49	7	129.50	129.00	5.2	1,567	0.33%
2021/06/22	12	125.00	12	121.67	122.00	0	1,574	0.00%
2021/06/21	0	0.00	1	123.00	123.00	-1	1,576	-0.06%
2021/06/18	0.1	127.50	0	0.00	126.50	0.1	1,620	0.01%
2021/06/16	5	126.00	1	129.50	125.50	4	1,638	0.24%
2021/06/11	0	0.00	5	127.00	125.00	-5	1,637	-0.31%
2021/06/10	5	126.00	1	125.00	127.00	4	1,656	0.24%
2021/06/08	0	0.00	5	123.00	122.50	-5	1,662	-0.30%
2021/06/07	1	122.00	0	0.00	122.00	1	1,668	0.06%
2021/06/04	3	122.67	1	125.00	124.00	2	1,671	0.12%
2021/06/02	1	120.00	0	0.00	120.00	1	1,725	0.06%
2021/05/28	0.1	122.50	0	0.00	121.50	0.1	1,960	0.00%
2021/05/26	1	123.00	0	0.00	120.50	1	2,090	0.05%
2021/05/25	0	0.00	1	125.00	123.00	-1	2,109	-0.05%
2021/05/20	1	112.00	0	0.00	111.50	1	2,120	0.05%
2021/05/18	5	112.50	0	0.00	114.50	5	2,130	0.23%
2021/05/07	0	0.00	1	136.00	134.50	-1	2,155	-0.05%
2021/05/04	0.3	126.00	0	0.00	129.00	0.3	2,223	0.01%
2021/04/28	2	138.25	1	139.00	137.50	1	2,449	0.04%
2021/04/23	1	134.50	0	0.00	139.50	1	2,615	0.04%
2021/04/15	1	144.00	0	0.00	146.00	1	2,632	0.04%
2021/04/13	0	0.00	1	142.50	138.50	-1	2,565	-0.04%
2021/04/12	0	0.00	3	155.00	142.00	-3	2,533	-0.12%
2021/04/09	0	0.00	1	143.50	151.00	-1	2,444	-0.04%
2021/04/07	10	144.65	3	146.83	142.50	7	2,307	0.30%
2021/04/06	0	0.00	40	136.00	139.00	-40	2,078	-1.92%
2021/04/01	40	126.38	5	125.80	126.50	35	2,043	1.71%
2021/03/31	0	0.00	1	116.50	115.00	-1	1,918	-0.05%
2021/03/30	0	0.00	1	114.00	114.00	-1	1,879	-0.05%
2021/03/25	1	112.00	1	112.00	113.00	0	1,835	0.00%
2021/03/24	3	112.83	0	0.00	112.00	3	1,829	0.16%
2021/03/23	5	115.00	6	113.42	113.00	-1	1,830	-0.05%
2021/03/22	1	113.50	0	0.00	114.50	1	1,786	0.06%
2021/03/18	0	0.00	1	113.00	112.00	-1	1,766	-0.06%
2021/03/16	2	113.00	2	113.00	113.50	0	1,754	0.00%
2021/03/15	1	108.50	2	108.75	111.00	-1	1,732	-0.06%
2021/03/12	0	0.00	1	106.50	106.00	-1	1,717	-0.06%
2021/03/11	1	106.00	1	107.00	107.50	0	1,714	0.00%
2021/03/10	2	106.00	0	0.00	105.00	2	1,713	0.12%
2021/03/09	4	105.25	2	105.75	105.00	2	1,710	0.12%
2021/03/08	5	113.10	5	108.60	108.50	0	1,696	0.00%
2021/03/05	1	110.50	3	113.67	113.50	-2	1,649	-0.12%
2021/03/04	11	117.41	12	117.88	112.00	-1	1,619	-0.06%
2021/03/03	4	110.50	8	114.19	116.00	-4	1,470	-0.27%
2021/03/02	7	112.21	18	111.86	109.00	-11	1,398	-0.79%
2021/02/26	4	106.00	3	107.67	106.00	1	1,305	0.08%
2021/02/25	2	101.75	2	105.00	106.00	0	1,271	0.00%
2021/02/24	7	102.21	0	0.00	101.00	7	1,252	0.56%
2021/02/23	2	100.75	1	101.00	100.50	1	1,248	0.08%
2021/02/22	1	102.50	1	105.50	103.00	0	1,242	0.00%
2021/02/19	2	102.25	0	0.00	102.00	2	1,235	0.16%
2021/02/17	0	0.00	0.5	100.00	101.00	-0.5	1,238	-0.04%
2021/02/05	2	96.85	2	96.00	97.60	0	1,222	0.00%
2021/02/04	1	98.60	1	99.00	98.40	0	1,193	0.00%
2021/02/03	1	98.20	1	100.50	98.20	0	1,175	0.00%
2021/02/02	2	98.00	2	97.98	98.20	0	1,161	0.00%
2021/02/01	2	95.30	1	96.30	95.80	1	1,154	0.09%
2021/01/29	2.5	98.52	6	98.32	95.90	-3.5	1,155	-0.30%
2021/01/28	5	101.80	1	101.00	100.00	4	1,122	0.36%
2021/01/27	5	106.50	9	106.56	107.00	-4	1,084	-0.37%
2021/01/26	3	105.17	8	107.31	106.00	-5	1,057	-0.47%
2021/01/25	10	108.30	10	108.30	106.50	0	1,021	0.00%
2021/01/22	11	110.09	2	113.25	111.00	9	979	0.92%
2021/01/21	2	100.50	2	108.25	108.50	0	836	0.00%
2021/01/19	3	101.50	2	104.25	100.50	1	692	0.14%
2021/01/18	1	99.00	2	96.85	99.90	-1	601	-0.17%
2021/01/15	3	93.73	3	95.03	92.20	0	530	0.00%
2021/01/14	0	0.00	5	91.10	90.70	-5	482	-1.04%
2021/01/13	1	90.90	1	91.50	90.90	0	473	0.00%
2021/01/12	10	89.89	0	0.00	89.10	10	460	2.17%
2021/01/11	4	90.45	1	90.30	90.50	3	447	0.67%
2021/01/08	0	0.00	5	90.06	90.90	-5	435	-1.15%
2021/01/06	5	85.80	0	0.00	85.40	5	386	1.29%
2020/12/29	0	0.00	3	84.40	84.10	-3	385	-0.78%
2020/12/18	0	0.00	2	84.50	84.40	-2	443	-0.45%
2020/12/16	3	85.70	0	0.00	85.30	3	500	0.60%
2020/11/25	0	0.00	1	89.80	88.70	-1	566	-0.18%
2020/11/18	1	90.40	0	0.00	90.40	1	586	0.17%
2020/11/06	1	87.30	0	0.00	87.30	1	649	0.15%
2020/10/29	0	0.00	1	82.40	82.30	-1	750	-0.13%
2020/10/06	1	84.60	1	85.20	85.20	0	1,491	0.00%
2020/09/30	0	0.00	2	83.20	83.10	-2	1,646	-0.12%
2020/09/23	1	91.80	0	0.00	90.30	1	1,787	0.06%
2020/09/22	3	91.10	3	91.60	91.80	0	1,794	0.00%
2020/09/03	0	0.00	1	89.60	88.90	-1	1,773	-0.06%
2020/09/02	3	90.20	2	91.55	88.60	1	1,771	0.06%
2020/08/26	1	88.70	0	0.00	86.60	1	1,742	0.06%
2020/08/13	1	89.30	1	88.30	87.50	0	1,792	0.00%
2020/07/30	1	93.60	0	0.00	94.30	1	1,722	0.06%
2020/07/29	9	91.43	9	91.32	92.80	0	1,712	0.00%
2020/07/28	3	98.70	5	99.82	90.20	-2	1,681	-0.12%
2020/07/27	5	97.68	10	99.46	96.50	-5	1,556	-0.32%
2020/07/21	1	89.70	1	88.30	88.10	0	1,337	0.00%
2020/07/20	0	0.00	5	87.20	88.10	-5	1,328	-0.38%
2020/07/17	10	89.20	12	87.35	86.00	-2	1,316	-0.15%
2020/07/15	1	95.30	0	0.00	91.80	1	1,282	0.08%
2020/07/14	5	95.60	25	93.46	93.80	-20	1,254	-1.59%
2020/07/13	18	92.37	3	97.00	97.00	15	1,238	1.21%
2020/07/10	1	90.00	10	89.50	90.70	-9	1,196	-0.75%
2020/07/09	6	92.50	12	91.00	94.00	-6	1,137	-0.53%
2020/07/08	16	86.36	4	87.00	87.00	12	1,048	1.14%
2020/07/07	0	0.00	8	84.98	85.20	-8	1,026	-0.78%
2020/07/03	5	84.50	0	0.00	84.50	5	962	0.52%
2020/07/02	15	84.73	0	0.00	85.40	15	938	1.60%
2020/07/01	4	81.95	4	82.20	84.00	0	901	0.00%
2020/06/30	1	80.00	0	0.00	80.00	1	858	0.12%
2020/06/23	1	79.00	0	0.00	79.00	1	836	0.12%
2020/06/11	0	0.00	1	76.90	74.50	-1	830	-0.12%
2020/06/10	0	0.00	20	78.60	78.60	-20	816	-2.45%
2020/06/09	5	80.50	2	80.40	79.20	3	827	0.36%
2020/06/08	18	80.69	5	79.00	81.40	13	825	1.57%
2020/05/28	0	0.00	1	77.80	77.50	-1	800	-0.12%
2020/05/27	1	77.70	2	78.05	78.40	-1	794	-0.13%
2020/05/26	2	81.85	1	85.50	78.10	1	783	0.13%
2020/05/25	1	78.60	1	79.80	80.50	0	713	0.00%
2020/05/20	2	75.80	40	74.86	75.80	-38	658	-5.77%
2020/05/19	0	0.00	40	74.06	74.10	-40	652	-6.13%
2020/05/18	0	0.00	10	74.35	73.30	-10	635	-1.57%
2020/05/15	0	0.00	20	73.51	73.50	-20	624	-3.20%
2020/05/14	5	74.10	0	0.00	72.20	5	622	0.80%
2020/05/11	0	0.00	20	75.80	75.30	-20	617	-3.24%
2020/04/29	0	0.00	1	75.00	76.00	-1	614	-0.16%
2020/04/27	0	0.00	1	72.00	70.90	-1	578	-0.17%
2020/04/22	0	0.00	1	69.40	69.30	-1	570	-0.18%
2020/04/16	6	66.30	6	66.53	69.00	0	549	0.00%
2020/04/15	5	64.84	5	65.16	65.70	0	527	0.00%
2020/04/14	5	62.50	5	62.90	64.30	0	523	0.00%
2020/03/27	0	0.00	4	55.10	54.60	-4	576	-0.69%
2020/03/12	1	63.10	0	0.00	62.80	1	757	0.13%
2020/03/02	1	66.10	0	0.00	67.00	1	999	0.10%
2020/02/24	1	70.10	0	0.00	70.10	1	1,400	0.07%
2020/02/14	0	0.00	10	73.00	74.30	-10	1,570	-0.64%
2020/02/12	0	0.00	10	72.20	72.00	-10	1,569	-0.64%
2020/02/11	3	72.40	0	0.00	71.60	3	1,607	0.19%
2020/02/06	0	0.00	2	70.90	73.10	-2	1,668	-0.12%
2020/02/03	1	66.00	5	66.20	68.70	-4	1,665	-0.24%
2020/01/31	1	71.00	0	0.00	71.20	1	1,653	0.06%
2020/01/20	0	0.00	2	81.60	81.60	-2	1,676	-0.12%
2020/01/17	5	82.60	0	0.00	81.80	5	1,705	0.29%
2020/01/16	0	0.00	15	81.80	81.90	-15	1,780	-0.84%
2020/01/15	0	0.00	3	81.93	81.30	-3	1,791	-0.17%
2020/01/14	2	82.90	30	83.00	83.00	-28	1,791	-1.56%
2020/01/13	0	0.00	21	80.50	81.10	-21	1,779	-1.18%
2020/01/10	5	80.00	0	0.00	79.50	5	1,791	0.28%
2020/01/09	1	80.60	2	80.05	80.00	-1	1,785	-0.06%
2020/01/06	2	78.05	0	0.00	77.50	2	1,811	0.11%
2020/01/03	1	80.10	26	80.15	80.00	-25	1,821	-1.37%
2020/01/02	0	0.00	2	81.90	81.40	-2	1,867	-0.11%
2019/12/27	1	85.20	10	85.20	83.00	-9	1,844	-0.49%
2019/12/19	7	83.40	0	0.00	84.00	7	1,781	0.39%
2019/12/18	20	85.75	0	0.00	83.80	20	1,769	1.13%
2019/12/17	26	86.40	0	0.00	87.00	26	1,743	1.49%
2019/12/12	0	0.00	3	85.33	84.40	-3	1,672	-0.18%
2019/12/11	3	83.20	13	83.58	84.00	-10	1,633	-0.61%
2019/12/10	3	82.00	63	82.61	82.00	-60	1,596	-3.76%
2019/12/09	0	0.00	1	85.80	83.70	-1	1,565	-0.06%
2019/12/06	6	86.20	0	0.00	85.50	6	1,550	0.39%
2019/12/05	1	85.00	3	85.93	84.70	-2	1,529	-0.13%
2019/12/03	2	84.15	2	85.10	83.90	0	1,443	0.00%
2019/12/02	1	84.00	2	83.50	84.30	-1	1,422	-0.07%
2019/11/29	2	87.20	0	0.00	85.80	2	1,389	0.14%
2019/11/28	20	85.75	0	0.00	84.70	20	1,347	1.48%
2019/11/27	2	88.50	0	0.00	86.60	2	1,323	0.15%
2019/11/26	2	92.65	1	93.40	86.60	1	1,281	0.08%
2019/11/25	7	87.27	8	87.66	88.20	-1	1,149	-0.09%
2019/11/22	6	87.53	6	88.55	88.20	0	1,109	0.00%
2019/11/21	0	0.00	1	84.00	84.00	-1	1,005	-0.10%
2019/11/20	0	0.00	1	80.60	79.40	-1	869	-0.12%
2019/11/19	1	79.60	2	81.30	79.80	-1	846	-0.12%
2019/11/18	1	79.00	0	0.00	79.00	1	744	0.13%
2019/11/15	25	73.74	0	0.00	73.70	25	698	3.58%
2019/11/14	0	0.00	5	73.74	74.00	-5	695	-0.72%
2019/11/11	3	72.17	0	0.00	71.00	3	690	0.43%
2019/11/08	11	71.53	0	0.00	73.80	11	680	1.62%
2019/11/07	0	0.00	1	77.30	75.50	-1	640	-0.16%
2019/11/06	20	77.00	0	0.00	78.00	20	628	3.18%
2019/11/05	40	75.08	0	0.00	76.90	40	574	6.96%
2019/11/04	10	76.60	0	0.00	75.00	10	571	1.75%
2019/11/01	0	0.00	1	75.40	75.00	-1	557	-0.18%
2019/10/31	22	74.08	0	0.00	73.70	22	557	3.95%
2019/10/30	20	74.14	0	0.00	74.50	20	562	3.56%
2019/10/29	62	76.00	0	0.00	75.20	62	559	11.09%
2019/10/28	42	78.49	0	0.00	78.20	42	547	7.67%
2019/10/24	6	78.70	7	79.17	78.70	-1	508	-0.20%
2019/10/08	0	0.00	7	74.80	74.80	-7	358	-1.95%
2019/07/31	0	0.00	2	74.00	75.40	-2	326	-0.61%
2019/07/30	2	79.80	0	0.00	76.40	2	324	0.62%
2019/07/29	0	0.00	3	79.80	79.80	-3	313	-0.96%
2019/07/24	0	0.00	4	74.50	76.00	-4	306	-1.30%
2019/07/23	6	76.77	0	0.00	74.80	6	307	1.95%
2019/07/22	0	0.00	1	76.60	76.60	-1	300	-0.33%
2019/07/19	0	0.00	1	72.70	72.70	-1	278	-0.36%
2019/07/16	1	72.00	1	71.70	71.60	0	297	0.00%
2019/06/10	0	0.00	0	64.00	64.00	0	520	-0.01%
2019/05/17	0	0.00	1	65.10	65.30	-1	574	-0.17%
2019/05/15	0	0.00	1	67.00	67.40	-1	572	-0.17%
2019/05/13	0	0.00	1	62.50	65.00	-1	562	-0.18%
2019/04/23	1	77.90	1	78.00	78.00	0	566	0.00%
2019/04/18	0	0.00	1	77.60	77.00	-1	545	-0.18%
2019/04/09	1	81.80	3	81.77	79.50	-2	502	-0.40%
2019/04/08	0	0.00	2	80.15	79.60	-2	480	-0.42%
2019/04/03	3	78.83	0	0.00	78.00	3	462	0.65%
2019/04/02	10	78.64	2	79.50	79.80	8	450	1.77%
2019/03/22	0	0.00	1	77.70	78.80	-1	390	-0.26%
2019/03/19	0	0.00	1	78.10	76.70	-1	371	-0.27%
2019/03/18	2	77.35	0	0.00	78.10	2	361	0.55%
2019/03/15	7	76.39	12	78.01	79.30	-5	338	-1.48%
2019/03/13	0	0.00	4	74.20	73.50	-4	307	-1.30%
2019/03/08	2	69.40	127	70.22	70.30	-125	312	-39.95%	大賣/鉅額交易
2019/03/07	9	71.80	2	71.50	71.50	7	318	2.20%
2019/03/06	133	71.07	9	73.60	73.00	124	330	37.52%	大買/鉅額交易
2019/03/05	0	0.00	4	68.40	68.60	-4	312	-1.28%
2019/02/26	0	0.00	15	67.00	66.00	-15	310	-4.84%
2019/01/17	1	60.00	0	0.00	60.00	1	248	0.40%
2019/01/16	1	61.10	0	0.00	61.10	1	237	0.42%
2018/12/14	4	57.50	0	0.00	57.60	4	245	1.63%
2018/12/12	0	0.00	1	54.90	56.00	-1	233	-0.43%
2018/12/10	1	53.40	0	0.00	53.20	1	232	0.43%
2018/12/07	0	0.00	1	55.00	54.70	-1	231	-0.43%
2018/12/06	1	53.50	0	0.00	52.70	1	230	0.43%
2018/11/23	1	47.05	2	47.75	47.45	-1	169	-0.59%
2018/11/22	8	48.58	7	49.01	47.20	1	168	0.59%
2018/11/20	11	46.50	13	46.77	47.00	-2	161	-1.24%
2018/11/19	7	45.04	7	45.07	46.55	0	159	0.00%
2018/11/16	3	43.60	1	43.75	43.50	2	156	1.28%
2018/10/31	0	0.00	1	42.05	41.75	-1	152	-0.66%
2018/10/25	2	39.35	0	0.00	39.50	2	151	1.32%
2018/10/23	1	42.50	0	0.00	41.65	1	142	0.70%
2018/10/19	1	42.50	0	0.00	42.55	1	138	0.72%
2018/07/09	1	66.80	0	0.00	66.50	1	217	0.46%
2018/05/15	0	0.00	1	75.00	74.50	-1	218	-0.46%
2018/05/08	1	76.90	0	0.00	75.40	1	233	0.43%
2018/04/18	1	76.20	0	0.00	76.20	1	322	0.31%
2018/04/13	1	77.00	0	0.00	76.80	1	333	0.30%
2018/03/08	3	75.80	0	0.00	76.00	3	565	0.53%
2018/03/05	0	0.00	2	78.40	77.10	-2	568	-0.35%
2018/03/02	2	79.20	0	0.00	78.40	2	574	0.35%
2018/02/08	1	78.00	0	0.00	76.80	1	604	0.17%
2018/01/23	15	81.90	0	0.00	81.60	15	556	2.70%
2018/01/22	1	81.00	0	0.00	81.80	1	553	0.18%
2018/01/19	1	85.00	0	0.00	85.00	1	558	0.18%
2018/01/17	1	83.50	1	83.40	83.70	0	541	0.00%
2018/01/16	1	82.50	14	82.24	82.80	-13	546	-2.38%
2018/01/12	0	0.00	1	83.50	83.50	-1	563	-0.18%
2018/01/08	1	82.40	0	0.00	82.40	1	557	0.18%
2018/01/05	1	82.50	0	0.00	80.70	1	552	0.18%