康普 (4739)-日盛-木柵券商分點個股進出

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

康普

(4739)

可現股當沖

股價
58.6
漲跌
▼1.0
漲幅
-1.68%
成交量
218張
產業
上市化學類股▼0.37%
804人加入追蹤

立即追蹤
本地時間:13:30

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

康普 (4739)籌碼相關－日盛-木柵券商分點個股進出

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

日盛-木柵券商分點個股進出
日盛-木柵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
2023/03/30	1	98.00	0	0.00	98.30	1	1,036	0.10%
2023/03/29	1	98.80	0	0.00	97.50	1	1,060	0.09%
2023/03/27	2	100.50	0	0.00	100.00	2	1,126	0.18%
2023/03/24	1	103.00	0	0.00	102.00	1	1,131	0.09%
2023/03/22	0	0.00	1.1	101.07	101.50	-1.1	1,106	-0.09%
2023/03/21	0	0.00	1.2	99.65	100.50	-1.2	1,075	-0.11%
2023/03/20	1	96.00	6	96.07	96.60	-5	1,067	-0.47%
2023/03/16	0.2	93.71	1	92.70	92.70	-0.8	1,084	-0.08%
2023/03/15	4	95.38	3	96.70	94.60	1	1,096	0.09%
2023/03/14	6.2	95.35	1	95.40	95.30	5.2	1,110	0.47%
2023/03/13	1.1	96.27	0	0.00	97.20	1.1	1,130	0.10%
2023/03/10	1.2	99.95	0	0.00	99.00	1.2	1,147	0.10%
2023/03/03	0	0.00	10	102.00	102.00	-10	1,459	-0.69%
2023/02/24	0.1	102.50	0	0.00	101.50	0.1	1,488	0.01%
2023/02/22	10	102.50	0	0.00	102.00	10	1,509	0.66%
2023/02/21	1	106.50	4	104.50	104.00	-3	1,534	-0.20%
2023/02/20	3	105.33	2	105.00	105.50	1	1,536	0.07%
2023/02/17	7	105.29	1	104.50	105.50	6	1,611	0.37%
2023/02/16	2	104.00	3	104.33	105.00	-1	1,655	-0.06%
2023/02/15	1	103.00	2	103.50	102.50	-1	1,643	-0.06%
2023/02/14	1	100.50	0	0.00	100.50	1	1,599	0.06%
2023/02/13	2	100.50	0	0.00	99.80	2	1,609	0.12%
2023/02/10	1	104.00	2	103.50	102.50	-1	1,605	-0.06%
2023/02/09	0	0.00	7	101.50	101.50	-7	1,568	-0.45%
2023/02/08	0	0.00	5	105.00	102.50	-5	1,584	-0.32%
2023/02/07	4	104.00	3	102.33	103.00	1	1,554	0.06%
2023/02/06	0	0.00	1	99.20	98.70	-1	1,537	-0.07%
2023/02/03	0.2	99.70	2	100.50	99.10	-1.9	1,547	-0.12%
2023/02/02	0	100.00	1	99.80	100.50	-1	1,549	-0.06%
2023/01/31	0	0.00	1	97.10	98.00	-1	1,556	-0.06%
2023/01/30	4	94.78	0	0.00	96.30	4	1,565	0.26%
2023/01/17	0	0.00	1	91.60	91.60	-1	1,560	-0.06%
2023/01/16	2	92.20	0	0.00	91.50	2	1,589	0.13%
2023/01/13	0	0.00	1	94.10	92.00	-1	1,599	-0.06%
2023/01/11	0	0.00	2	93.80	94.30	-2	1,623	-0.12%
2023/01/10	2	94.80	0	0.00	94.40	2	1,654	0.12%
2023/01/09	1	94.60	2	95.00	95.10	-1	1,699	-0.06%
2023/01/06	1	93.10	0	0.00	93.30	1	1,725	0.06%
2023/01/05	0	93.19	1	93.30	92.70	-1	1,777	-0.06%
2023/01/04	1	92.30	1	93.00	92.30	0	1,796	0.00%
2022/12/30	2	92.85	1	93.40	91.50	1	1,834	0.05%
2022/12/28	2	92.10	1	92.10	91.20	1	1,858	0.05%
2022/12/27	1	95.40	0	0.00	94.60	1	1,866	0.05%
2022/12/26	1	96.30	0	0.00	95.10	1	1,881	0.05%
2022/12/22	1	96.60	1	97.30	96.00	0	1,962	0.00%
2022/12/21	0	0.00	0.2	97.20	96.00	-0.2	1,999	-0.01%
2022/12/20	16	99.68	17.2	102.37	97.50	-1.2	2,042	-0.06%
2022/12/19	1	98.80	1	98.00	97.70	0	2,026	0.00%
2022/12/16	1	101.50	0	0.00	100.50	1	2,038	0.05%
2022/12/15	0	0.00	36	102.28	102.50	-36	2,043	-1.76%
2022/12/14	1	100.50	1	101.00	101.50	0	2,047	0.00%
2022/12/12	0	0.00	0.2	101.00	100.50	-0.2	2,071	-0.01%
2022/12/09	16	100.50	0	0.00	100.00	16	2,082	0.77%
2022/12/08	3	101.50	17	101.97	102.00	-14	2,084	-0.67%
2022/12/07	17	101.06	8	100.69	100.00	9	2,084	0.43%
2022/12/06	4.1	101.88	0	0.00	101.00	4.1	2,082	0.20%
2022/12/05	1	104.50	17	104.85	103.50	-16	2,080	-0.77%
2022/12/02	1	104.00	16	105.00	105.50	-15	2,059	-0.73%
2022/12/01	2	104.00	1	104.00	104.50	1	2,056	0.05%
2022/11/30	8	103.19	2	102.00	102.50	6	2,051	0.29%
2022/11/29	36	105.92	22	106.80	103.00	14	2,034	0.69%
2022/11/28	5	101.30	2	101.25	101.50	3	1,882	0.16%
2022/11/25	18	99.66	16	100.50	100.00	2	1,890	0.11%
2022/11/24	0	0.00	3.1	97.26	97.60	-3.1	1,929	-0.16%
2022/11/23	0	0.00	1	95.60	94.80	-1	1,936	-0.05%
2022/11/22	0	0.00	5	93.90	93.80	-5	1,979	-0.25%
2022/11/21	0.1	96.70	0	0.00	95.60	0.1	2,128	0.00%
2022/11/18	3	96.93	1	98.10	96.40	2	2,173	0.09%
2022/11/17	1	99.50	8	100.35	99.50	-7	2,237	-0.31%
2022/11/16	0	0.00	2	97.75	98.10	-2	2,436	-0.08%
2022/11/15	6	98.50	6	99.03	99.70	0	2,610	0.00%
2022/11/14	16	97.40	16	98.05	97.80	0	2,542	0.00%
2022/11/08	0	0.00	3	92.70	90.70	-3	2,541	-0.12%
2022/11/07	1	91.20	0	0.00	91.60	1	2,549	0.04%
2022/11/04	0	0.00	0	92.60	92.40	0	2,548	0.00%
2022/11/03	2	89.60	2	90.60	91.30	0	2,546	0.00%
2022/11/02	5	91.32	3	91.93	91.00	2	2,601	0.08%
2022/10/31	0	0.00	1	87.20	87.50	-1	2,591	-0.04%
2022/10/28	2	86.25	1	86.70	84.90	1	2,624	0.04%
2022/10/27	0	0.00	3	85.87	87.30	-3	2,659	-0.11%
2022/10/26	2	85.35	0	0.00	83.50	2	2,671	0.07%
2022/10/25	0	0.00	1	87.30	86.90	-1	2,668	-0.04%
2022/10/24	2	89.20	2	89.05	87.00	0	2,682	0.00%
2022/10/21	1	86.90	1	87.70	86.50	0	2,680	0.00%
2022/10/19	2	89.20	0	0.00	87.80	2	2,709	0.07%
2022/10/18	1	89.90	0	0.00	89.20	1	2,716	0.04%
2022/10/14	2	85.55	2	86.25	87.40	0	2,809	0.00%
2022/10/13	3	83.60	0	0.00	83.20	3	2,819	0.11%
2022/10/12	1	91.50	0	0.00	90.60	1	2,792	0.04%
2022/10/11	2	90.30	0	0.00	90.50	2	2,795	0.07%
2022/10/07	0	98.00	0	0.00	96.10	0	2,813	0.00%
2022/10/04	1	96.60	2	97.35	99.00	-1	2,924	-0.03%
2022/10/03	1	96.40	1	96.90	96.10	0	2,937	0.00%
2022/09/30	3	90.53	1	91.90	95.10	2	2,988	0.07%
2022/09/29	1	94.10	1	94.90	93.30	0	3,037	0.00%
2022/09/28	3	99.90	1	99.80	94.70	2	3,033	0.07%
2022/09/27	14	101.02	4	100.98	101.50	10	3,038	0.33%
2022/09/26	11	104.55	0	0.00	104.50	11	3,013	0.37%
2022/09/23	1	115.00	0	0.00	114.00	1	3,039	0.03%
2022/09/22	0	0.00	1	116.00	117.50	-1	3,052	-0.03%
2022/09/20	3	113.00	1	112.50	113.00	2	3,095	0.06%
2022/09/19	1	114.00	0	0.00	112.00	1	3,126	0.03%
2022/09/15	8	120.19	0	0.00	118.00	8	3,183	0.25%
2022/09/06	0	0.00	5	124.00	122.00	-5	3,420	-0.15%
2022/09/05	2	127.75	0	0.00	126.50	2	3,541	0.06%
2022/09/02	3	128.50	0	0.00	129.50	3	3,668	0.08%
2022/09/01	12	129.21	0	0.00	128.00	12	3,779	0.32%
2022/08/31	0	0.00	21	132.81	133.50	-21	3,915	-0.54%
2022/08/30	1	127.50	1	129.00	129.00	0	4,148	0.00%
2022/08/29	3	126.50	0	0.00	127.00	3	4,125	0.07%
2022/08/26	21	134.40	15	135.13	132.00	6	4,094	0.15%
2022/08/25	13.1	130.19	0	0.00	130.50	13.1	3,946	0.33%
2022/08/24	11	129.55	9	129.22	129.00	2	3,917	0.05%
2022/08/23	17	129.44	10	130.40	129.50	7	3,847	0.18%
2022/08/22	8	129.44	4	127.00	126.00	4	3,675	0.11%
2022/08/19	0	0.00	1	123.00	122.00	-1	3,500	-0.03%
2022/08/18	1	117.50	4	119.63	120.50	-3	3,489	-0.09%
2022/08/16	1	122.00	2	121.00	120.50	-1	3,495	-0.03%
2022/08/15	3	121.83	1	123.00	123.00	2	3,509	0.06%
2022/08/12	1	121.00	1	121.50	121.50	0	3,484	0.00%
2022/08/11	2	120.50	1	119.50	118.00	1	3,508	0.03%
2022/08/10	1	119.00	0	0.00	117.50	1	3,537	0.03%
2022/08/09	2	115.50	0	0.00	117.00	2	3,582	0.06%
2022/08/08	1	116.00	1	118.00	119.00	0	3,561	0.00%
2022/08/05	2	117.75	0	0.00	118.00	2	3,577	0.06%
2022/08/03	0	0.00	1	120.00	119.50	-1	3,586	-0.03%
2022/08/02	1	118.00	1	120.00	120.00	0	3,580	0.00%
2022/07/28	0	0.00	1	120.50	117.50	-1	3,671	-0.03%
2022/07/27	1	120.00	0	0.00	120.00	1	3,733	0.03%
2022/07/26	0	0.00	1.1	119.91	118.00	-1.1	3,744	-0.03%
2022/07/22	5	124.70	8	125.31	122.00	-3	3,793	-0.08%
2022/07/21	7.1	118.06	3	120.50	122.00	4.1	3,759	0.11%
2022/07/20	0	0.00	10	116.00	115.50	-10	3,740	-0.27%
2022/07/19	10	113.25	0	0.00	113.00	10	3,762	0.27%
2022/07/18	1	114.00	1	114.00	114.00	0	3,791	0.00%
2022/07/15	1	113.00	0	0.00	113.50	1	3,810	0.03%
2022/07/12	7	109.79	0	0.00	108.00	7	3,873	0.18%
2022/07/11	1	118.50	0	0.00	118.50	1	3,881	0.03%
2022/07/08	0	0.00	1	121.50	122.00	-1	3,889	-0.03%
2022/07/07	1	120.00	0	0.00	120.00	1	3,881	0.03%
2022/07/06	3	115.00	0	0.00	115.00	3	3,902	0.08%
2022/07/05	2	117.50	8	115.81	122.50	-6	4,069	-0.15%
2022/07/04	2	119.25	0	120.00	120.00	2	4,097	0.05%
2022/07/01	7.1	125.42	8	123.69	120.50	-0.9	4,215	-0.02%
2022/06/30	1	127.00	0	0.00	127.50	1	4,202	0.02%
2022/06/29	0	0.00	1	129.50	131.00	-1	4,259	-0.02%
2022/06/28	2	128.75	2	130.25	128.50	0	4,339	0.00%
2022/06/27	4	129.63	1	130.00	130.00	3	4,514	0.07%
2022/06/24	3	123.00	0	0.00	123.50	3	4,673	0.06%
2022/06/23	1	125.50	0	0.00	124.50	1	4,710	0.02%
2022/06/22	1.1	134.02	2	138.00	127.50	-0.9	4,936	-0.02%
2022/06/21	1	135.00	0	0.00	136.00	1	5,288	0.02%
2022/06/20	4	136.50	1	133.50	133.50	3	5,394	0.06%
2022/06/17	0	0.00	1	141.00	142.50	-1	5,378	-0.02%
2022/06/16	16	143.50	17	145.29	138.00	-1	5,459	-0.02%
2022/06/15	2	145.00	1	147.50	143.00	1	5,654	0.02%
2022/06/14	2	144.00	0	0.00	145.50	2	5,779	0.03%
2022/06/13	9	149.22	9	148.67	147.00	0	5,721	0.00%
2022/06/10	12	146.54	35	146.61	148.00	-23	5,721	-0.40%
2022/06/09	12	144.17	15	144.30	145.50	-3	5,868	-0.05%
2022/06/08	18	143.33	20	144.68	139.50	-2	6,113	-0.03%
2022/06/06	0	0.00	2	136.00	136.00	-2	6,527	-0.03%
2022/06/01	2	134.50	0	0.00	135.00	2	6,668	0.03%
2022/05/31	1	136.50	2	135.75	136.50	-1	6,704	-0.01%
2022/05/30	1	134.50	1	136.00	135.50	0	6,793	0.00%
2022/05/27	2	132.25	1	132.50	130.50	1	6,808	0.01%
2022/05/26	1	131.50	1	131.00	129.50	0	6,967	0.00%
2022/05/25	3	128.67	8	129.31	131.50	-5	7,006	-0.07%
2022/05/24	2	128.00	0	0.00	127.00	2	7,106	0.03%
2022/05/23	2	132.50	1	133.00	132.00	1	7,204	0.01%
2022/05/19	2	126.50	2	128.50	129.50	0	7,301	0.00%
2022/05/18	0.2	132.00	0	0.00	131.00	0.2	7,307	0.00%
2022/05/17	5	130.70	6	131.08	131.50	-1	7,458	-0.01%
2022/05/16	21	128.57	2	128.75	128.50	19	7,425	0.26%
2022/05/13	0	0.00	1	126.50	126.00	-1	7,444	-0.01%
2022/05/12	1	120.00	1	125.50	119.50	0	7,558	0.00%
2022/05/11	0	0.00	1	127.00	126.50	-1	7,525	-0.01%
2022/05/09	5	128.60	4	130.50	128.50	1	7,621	0.01%
2022/05/06	3	130.67	1	131.00	132.50	2	7,638	0.03%
2022/05/05	15	134.43	12	135.58	136.00	3	7,638	0.04%
2022/04/29	1	133.00	0	0.00	129.50	1	7,654	0.01%
2022/04/28	2	129.75	2	130.75	131.50	0	7,704	0.00%
2022/04/27	1	125.00	12	129.00	134.00	-11	7,728	-0.14%
2022/04/26	1	136.00	0	0.00	132.50	1	7,783	0.01%
2022/04/25	9.1	136.34	1	136.00	135.00	8.1	7,766	0.10%
2022/04/22	10.1	144.41	0	0.00	143.00	10.1	7,732	0.13%
2022/04/21	1.1	148.25	0	0.00	147.50	1.1	7,729	0.01%
2022/04/20	3	149.50	2	150.00	150.00	1	7,722	0.01%
2022/04/19	0	0.00	6	147.25	147.00	-6	7,691	-0.08%
2022/04/18	1	143.50	6	143.00	143.00	-5	7,664	-0.07%
2022/04/15	8	147.06	2	148.25	145.00	6	7,628	0.08%
2022/04/13	1	153.50	5	154.30	153.00	-4	7,598	-0.05%
2022/04/12	3	152.00	2.3	154.72	155.00	0.8	7,586	0.01%
2022/04/11	12	157.67	11	158.82	156.50	1	7,647	0.01%
2022/04/08	3	153.83	0	0.00	156.50	3	7,480	0.04%
2022/04/07	6	159.08	3.1	157.16	150.00	2.9	7,424	0.04%
2022/04/06	0.3	161.00	2	160.75	161.00	-1.8	7,301	-0.02%
2022/04/01	0	0.00	2.3	163.87	163.00	-2.3	7,260	-0.03%
2022/03/31	11	162.05	9	161.89	163.00	2	7,208	0.03%
2022/03/30	6	165.17	7.5	165.23	165.50	-1.5	7,205	-0.02%
2022/03/29	10	161.65	9	162.11	161.00	1	7,342	0.01%
2022/03/28	0	0.00	59	160.02	159.50	-59	7,245	-0.81%
2022/03/25	68	159.07	6	161.25	158.00	62	7,221	0.86%
2022/03/24	3	164.17	25	162.78	165.00	-22	6,980	-0.32%
2022/03/23	14	156.21	3	161.00	155.00	11	6,606	0.17%
2022/03/22	0	0.00	2	159.50	158.00	-2	6,507	-0.03%
2022/03/21	18	158.83	28	160.23	157.50	-10	6,490	-0.15%
2022/03/18	8.2	161.05	7	157.64	159.00	1.2	6,384	0.02%
2022/03/17	2.1	157.14	7	158.50	160.00	-4.9	6,173	-0.08%
2022/03/16	5.2	152.42	4	150.75	151.00	1.2	6,063	0.02%
2022/03/15	26	154.29	24	154.67	151.00	2	6,161	0.03%
2022/03/14	25	158.80	14	159.75	160.00	11	6,045	0.18%
2022/03/11	13.5	159.57	38.3	160.35	163.00	-24.8	5,795	-0.43%
2022/03/10	40	156.79	38	160.16	155.00	2	5,405	0.04%
2022/03/09	8	148.94	26	149.40	153.00	-18	4,886	-0.37%
2022/03/08	6	142.33	2	144.75	143.00	4	4,810	0.08%
2022/03/07	31	144.42	33	143.65	142.50	-2	4,772	-0.04%
2022/03/04	3	150.50	5	151.20	149.00	-2	4,810	-0.04%
2022/03/03	1	151.00	1	151.00	150.50	0	4,844	0.00%
2022/03/02	3	150.83	5	150.70	153.00	-2	4,843	-0.04%
2022/03/01	5	150.70	8	149.13	151.00	-3	4,828	-0.06%
2022/02/25	3	143.83	1	147.00	143.50	2	4,754	0.04%
2022/02/24	17	147.26	6	145.17	143.50	11	4,908	0.22%
2022/02/23	1	151.50	5	150.50	152.00	-4	4,901	-0.08%
2022/02/22	1	145.50	18	146.00	146.50	-17	4,942	-0.34%
2022/02/21	19	149.89	13	147.27	150.00	6	5,527	0.11%
2022/02/18	0	0.00	7	145.21	148.00	-7	5,693	-0.12%
2022/02/17	9	145.17	3	148.50	144.50	6	5,821	0.10%
2022/02/16	1	145.50	5	144.80	145.00	-4	5,863	-0.07%
2022/02/15	7	144.50	2	146.00	143.00	5	5,936	0.08%
2022/02/14	4	145.38	10	146.80	144.00	-6	6,110	-0.10%
2022/02/11	0	0.00	2	143.25	143.50	-2	6,116	-0.03%
2022/02/10	8	143.06	3	142.00	143.00	5	6,261	0.08%
2022/02/09	4	142.00	7	143.21	146.00	-3	6,378	-0.05%
2022/02/08	0	0.00	2	138.50	140.50	-2	6,471	-0.03%
2022/02/07	4	137.00	1	138.50	136.50	3	6,679	0.04%
2022/01/26	2	137.75	11	139.64	136.00	-9	7,033	-0.13%
2022/01/25	2	134.25	1	135.00	135.00	1	7,384	0.01%
2022/01/21	1	136.00	2	133.00	132.00	-1	8,654	-0.01%
2022/01/20	2	133.00	1	133.00	132.50	1	8,884	0.01%
2022/01/19	3	137.00	4	137.50	137.00	-1	9,719	-0.01%
2022/01/18	13	132.23	2	132.00	132.00	11	10,566	0.10%
2022/01/17	6	130.33	1	133.00	133.00	5	11,043	0.05%
2022/01/14	3	123.83	3	125.67	131.00	0	11,166	0.00%
2022/01/13	2	127.00	1	131.00	127.50	1	11,282	0.01%
2022/01/12	0	0.00	1	131.50	130.50	-1	11,387	-0.01%
2022/01/11	3.2	132.59	1	133.50	132.50	2.2	11,608	0.02%
2022/01/10	3	136.00	3	136.00	136.00	0	11,716	0.00%
2022/01/07	7	136.79	2	135.50	135.50	5	11,879	0.04%
2022/01/06	5	140.00	1	140.00	140.50	4	12,081	0.03%
2022/01/05	2	144.00	0	0.00	143.00	2	12,411	0.02%
2022/01/04	3	149.33	5	151.10	148.50	-2	12,618	-0.02%
2022/01/03	0	0.00	1.1	147.50	147.00	-1.1	12,823	-0.01%
2021/12/30	1	148.00	1	147.50	148.00	0	12,927	0.00%
2021/12/29	2	146.50	0	0.00	147.50	2	12,991	0.02%
2021/12/28	0	0.00	12	145.00	144.50	-12	13,027	-0.09%
2021/12/27	3	145.00	10	144.50	145.00	-7	13,055	-0.05%
2021/12/24	4	147.50	2	149.25	147.00	2	13,071	0.02%
2021/12/23	37	150.12	18	150.06	147.50	19	12,993	0.15%
2021/12/22	1	142.50	2	143.50	145.00	-1	12,687	-0.01%
2021/12/21	7	142.79	10	141.00	142.50	-3	12,613	-0.02%
2021/12/20	0	0.00	2	137.25	137.00	-2	12,602	-0.02%
2021/12/17	7	135.43	0	0.00	135.00	7	12,623	0.06%
2021/12/16	2	140.50	2	138.25	138.00	0	12,626	0.00%
2021/12/15	0	0.00	0	135.00	139.50	0	12,633	0.00%
2021/12/14	7	137.50	3	135.33	135.00	4	12,647	0.03%
2021/12/13	1	143.00	0	0.00	141.00	1	12,659	0.01%
2021/12/10	1.1	143.09	0	0.00	142.50	1.1	12,728	0.01%
2021/12/09	2	147.00	12	147.04	146.50	-10	13,015	-0.08%
2021/12/08	4	143.63	7	144.07	142.50	-3	12,898	-0.02%
2021/12/07	0	0.00	1	142.00	141.00	-1	12,952	-0.01%
2021/12/06	1	139.00	1	141.00	144.00	0	13,030	0.00%
2021/12/03	6	142.42	5	142.50	142.00	1	13,053	0.01%
2021/12/02	8	142.00	3	140.50	139.00	5	13,121	0.04%
2021/12/01	9	139.83	2	142.00	145.50	7	13,177	0.05%
2021/11/30	2	147.50	6	146.83	144.50	-4	13,208	-0.03%
2021/11/29	2	144.00	9	141.83	145.50	-7	13,291	-0.05%
2021/11/26	3	141.00	3	144.00	142.50	0	13,330	0.00%
2021/11/25	1	146.00	2	148.00	145.50	-1	13,659	-0.01%
2021/11/24	3	145.17	1.2	145.67	147.50	1.8	13,788	0.01%
2021/11/23	13	152.85	27	152.94	148.50	-14	14,060	-0.10%
2021/11/22	9	150.67	6.1	154.35	150.00	2.9	14,771	0.02%
2021/11/19	8	157.88	7.2	159.08	157.00	0.8	15,030	0.01%
2021/11/18	57.2	163.16	57.1	162.44	155.50	0.1	15,321	0.00%
2021/11/17	20	157.13	9	158.94	155.00	11	15,486	0.07%
2021/11/16	12	155.42	7	156.29	155.50	5	15,748	0.03%
2021/11/15	10	155.95	5	156.40	160.00	5	16,121	0.03%
2021/11/12	5	153.50	5	152.00	151.50	0	16,089	0.00%
2021/11/11	9	151.39	19	152.63	151.50	-10	16,228	-0.06%
2021/11/10	11	146.59	8	144.94	150.00	3	16,164	0.02%
2021/11/09	2	148.50	3	148.50	149.50	-1	16,175	-0.01%
2021/11/08	7	146.79	6	148.33	149.50	1	16,223	0.01%
2021/11/05	7	149.65	3	149.83	151.50	4	16,311	0.02%
2021/11/04	11	149.86	23.1	150.17	149.00	-12.1	16,569	-0.07%
2021/11/03	22	155.98	19	153.26	156.00	3	16,566	0.02%
2021/11/02	24	160.52	53	169.25	154.00	-29	16,636	-0.17%
2021/11/01	84.1	171.84	14	172.00	171.00	70.1	16,465	0.43%
2021/10/29	14	168.29	19	170.42	171.50	-5	15,738	-0.03%
2021/10/28	13	150.73	12	150.58	156.00	1	15,275	0.01%
2021/10/27	173	154.72	167.7	154.73	153.50	5.3	15,079	0.04%	大買/大賣/
2021/10/26	33	149.89	42.3	152.11	149.00	-9.3	14,249	-0.07%
2021/10/25	11	134.91	21	138.07	140.50	-10	13,356	-0.07%
2021/10/22	10	123.85	12	125.46	128.00	-2	12,987	-0.02%
2021/10/21	12	124.83	11	125.82	122.50	1	12,962	0.01%
2021/10/20	3	124.00	1.3	124.79	124.00	1.7	12,892	0.01%
2021/10/19	18	123.94	7	124.93	122.00	11	12,971	0.08%
2021/10/18	2	122.75	1	122.50	119.50	1	12,996	0.01%
2021/10/15	25	120.22	16	120.03	123.00	9	13,226	0.07%
2021/10/14	5	121.90	13	121.62	118.50	-8	13,152	-0.06%
2021/10/13	5	121.90	3	122.00	122.00	2	13,025	0.02%
2021/10/12	16	122.28	7	122.71	120.00	9	12,778	0.07%
2021/10/08	35	119.53	34	120.56	120.00	1	12,660	0.01%
2021/10/07	1	116.50	3	112.83	116.50	-2	12,398	-0.02%
2021/10/06	11	109.55	12	107.50	107.00	-1	12,727	-0.01%
2021/10/05	1	105.00	1	103.00	106.00	0	12,910	0.00%
2021/10/04	1	102.00	1	102.00	101.00	0	12,941	0.00%
2021/10/01	2	105.00	0	0.00	102.00	2	13,020	0.02%
2021/09/30	0	0.00	1	106.50	109.50	-1	13,179	-0.01%
2021/09/29	0	0.00	7	107.71	106.00	-7	13,429	-0.05%
2021/09/28	1	113.00	3	110.83	110.50	-2	13,549	-0.01%
2021/09/27	2	113.25	3	113.17	112.00	-1	13,709	-0.01%
2021/09/24	2	109.75	1	113.00	111.00	1	13,859	0.01%
2021/09/23	3	110.33	1	111.00	108.50	2	13,951	0.01%
2021/09/22	1	108.00	0	0.00	109.00	1	14,260	0.01%
2021/09/17	7	109.93	2	112.00	112.00	5	14,509	0.03%
2021/09/16	2	110.75	2	109.50	109.50	0	14,585	0.00%
2021/09/15	6	114.17	16	113.09	112.50	-10	14,619	-0.07%
2021/09/14	8	118.38	11	116.59	115.50	-3	14,525	-0.02%
2021/09/13	2	113.25	6	113.92	112.50	-4	14,174	-0.03%
2021/09/10	8	113.69	3	111.83	112.00	5	14,098	0.04%
2021/09/09	1	112.50	2	112.50	113.00	-1	14,010	-0.01%
2021/09/08	10	106.50	10	107.50	107.50	0	13,904	0.00%
2021/09/07	5	107.30	1	107.00	112.00	4	13,856	0.03%
2021/09/06	7	113.50	1	112.00	112.50	6	13,734	0.04%
2021/09/03	3	114.50	3	112.00	112.00	0	13,593	0.00%
2021/09/02	6	115.25	6	114.50	114.00	0	13,504	0.00%
2021/09/01	3	120.00	3	118.00	118.00	0	13,317	0.00%
2021/08/31	20	121.43	6	123.50	122.00	14	13,191	0.11%
2021/08/30	4	120.25	6	120.75	122.00	-2	12,758	-0.02%
2021/08/27	12	122.54	25	121.78	121.00	-13	12,572	-0.10%
2021/08/26	29	127.33	31.2	126.24	125.00	-2.2	12,189	-0.02%
2021/08/25	17	119.47	11.1	117.86	119.00	5.9	11,297	0.05%
2021/08/24	18	123.89	14	123.79	122.00	4	10,933	0.04%
2021/08/23	42	122.20	46	123.48	125.50	-4	10,497	-0.04%
2021/08/20	19	112.08	20	115.13	119.00	-1	9,685	-0.01%
2021/08/19	27	113.69	35	110.80	108.50	-8	9,177	-0.09%
2021/08/18	13	105.88	3	108.67	109.50	10	8,628	0.12%
2021/08/17	19	106.63	20	103.05	101.00	-1	8,435	-0.01%
2021/08/16	3	104.50	0	0.00	105.00	3	8,195	0.04%
2021/08/13	10	108.90	8	107.81	106.00	2	8,024	0.02%
2021/08/12	3	108.83	20	108.83	110.50	-17	7,854	-0.22%
2021/08/11	16	107.81	71	106.00	106.00	-55	7,645	-0.72%
2021/08/10	36	122.00	24	118.92	117.50	12	7,389	0.16%
2021/08/09	11	121.18	3	123.00	117.50	8	6,966	0.11%
2021/08/06	16.3	124.14	33	120.73	121.50	-16.7	6,723	-0.25%
2021/08/05	7	119.71	14	121.32	121.00	-7	6,276	-0.11%
2021/08/04	1	112.50	1	117.00	112.00	0	6,025	0.00%
2021/08/03	22	116.32	5	115.00	115.00	17	5,977	0.28%
2021/08/02	15	114.70	9	113.72	118.00	6	5,880	0.10%
2021/07/30	13	112.81	15	111.47	107.50	-2	5,758	-0.03%
2021/07/29	3	109.50	0	0.00	113.00	3	5,699	0.05%
2021/07/28	1	111.00	15	105.80	107.50	-14	5,626	-0.25%
2021/07/27	4	115.75	8	114.75	110.50	-4	5,535	-0.07%
2021/07/26	3	121.50	3	120.00	119.50	0	5,446	0.00%
2021/07/23	17	117.97	38	123.80	117.50	-21	5,393	-0.39%
2021/07/22	38	131.01	32	131.22	128.00	6	5,200	0.12%
2021/07/21	12	128.38	9	129.34	131.50	3	4,918	0.06%
2021/07/20	4	123.38	6	122.92	120.50	-2	4,568	-0.04%
2021/07/19	5	124.30	7	124.29	124.00	-2	4,463	-0.04%
2021/07/16	3	118.33	1	121.50	122.00	2	4,377	0.05%
2021/07/15	6	116.17	73	115.32	121.50	-67	4,269	-1.57%
2021/07/14	70	112.31	15	111.83	113.00	55	4,147	1.33%
2021/07/13	19.1	123.92	16	118.69	117.00	3.1	4,066	0.08%
2021/07/12	15	116.80	34	118.81	122.50	-19	3,624	-0.52%
2021/07/09	1	111.50	4	108.50	111.50	-3	3,379	-0.09%
2021/07/08	2	112.50	1	115.00	111.50	1	3,383	0.03%
2021/07/07	86	114.62	76	116.05	112.50	10	3,450	0.29%
2021/07/06	36	109.81	35	111.31	114.00	1	3,279	0.03%
2021/07/05	31	110.97	8	110.50	112.50	23	3,071	0.75%
2021/07/02	19	100.34	75	101.45	102.50	-56	2,919	-1.92%
2021/07/01	48	95.15	39	95.16	93.50	9	2,734	0.33%
2021/06/30	38	100.13	8	100.13	99.70	30	2,545	1.18%
2021/06/29	59	102.03	83	103.10	102.50	-24	2,432	-0.99%
2021/06/28	64	94.35	1	93.20	96.20	63	2,133	2.95%
2021/06/25	15	91.15	2	91.10	92.90	13	1,856	0.70%
2021/06/24	16	83.99	0	0.00	84.50	16	1,734	0.92%
2021/06/23	3	80.13	0	0.00	79.70	3	1,647	0.18%
2021/06/21	0	0.00	0.1	77.00	77.00	-0.1	1,630	0.00%
2021/06/16	1	80.00	0	0.00	78.10	1	1,635	0.06%
2021/05/10	4	77.58	0	0.00	76.80	4	1,778	0.22%
2021/05/07	0	0.00	1	77.10	77.10	-1	1,777	-0.06%
2021/05/06	1	73.40	0	0.00	73.90	1	1,782	0.06%
2021/05/03	0	0.00	8	82.00	82.00	-8	1,718	-0.47%
2021/04/29	8	86.81	0	0.00	86.90	8	1,687	0.47%
2021/04/23	0	0.00	1	80.50	81.00	-1	1,633	-0.06%
2021/04/21	0	0.00	6	81.58	81.30	-6	1,621	-0.37%
2021/04/20	0	0.00	5.2	82.35	82.40	-5.2	1,615	-0.32%
2021/04/19	0	0.00	2	83.10	81.50	-2	1,617	-0.12%
2021/04/16	2	86.60	3	85.40	84.40	-1	1,596	-0.06%
2021/04/15	4	85.30	3	84.57	84.60	1	1,604	0.06%
2021/04/14	3	83.83	1	79.20	86.00	2	1,586	0.13%
2021/04/13	8	87.50	4	87.93	83.10	4	1,505	0.27%
2021/04/12	1	88.90	2	88.90	88.90	-1	1,329	-0.08%
2021/04/09	5	80.28	1	80.90	80.90	4	1,318	0.30%
2021/04/07	0	0.00	1	74.30	74.00	-1	1,312	-0.08%
2021/04/01	2	74.50	0	0.00	73.90	2	1,456	0.14%
2021/03/31	2	76.05	0	0.00	76.60	2	1,521	0.13%
2021/03/23	5	70.30	0	0.00	70.20	5	1,519	0.33%
2021/03/22	0	0.00	1	71.20	70.80	-1	1,538	-0.07%
2021/03/11	0	0.00	1	73.10	73.60	-1	1,531	-0.07%
2021/03/10	5	71.80	0	0.00	71.10	5	1,544	0.32%
2021/03/05	0	0.00	1	71.70	70.70	-1	1,521	-0.07%
2021/03/04	6	71.05	0	0.00	71.40	6	1,519	0.39%
2021/03/02	2	71.70	7	72.80	70.10	-5	1,557	-0.32%
2021/02/26	7	75.20	4.1	71.84	73.50	2.9	1,526	0.19%
2021/02/24	3	71.33	0	0.00	69.50	3	1,428	0.21%
2021/02/23	0	0.00	6	71.27	70.80	-6	1,412	-0.42%
2021/02/22	5	71.00	1	70.00	71.00	4	1,385	0.29%
2021/02/19	2	66.90	1	68.30	68.00	1	1,347	0.07%
2021/02/18	0	0.00	2	67.70	68.00	-2	1,331	-0.15%
2021/02/17	1	64.50	1	64.30	64.50	0	1,283	0.00%
2021/01/29	2	61.20	0	0.00	59.70	2	1,211	0.17%
2021/01/26	4	63.20	4	61.95	61.80	0	1,177	0.00%
2021/01/25	5	62.74	0	0.00	63.20	5	1,172	0.43%
2021/01/20	0	0.00	1	61.60	61.70	-1	1,151	-0.09%
2021/01/15	1	66.60	0	0.00	66.90	1	1,111	0.09%
2021/01/13	0	67.20	0	0.00	67.20	0	1,073	0.00%
2021/01/11	6	69.02	6.1	69.50	68.60	-0.1	1,047	-0.01%
2021/01/08	3	68.43	2	69.75	68.00	1	1,032	0.10%
2021/01/06	2	69.10	5	69.00	67.00	-3	975	-0.31%
2020/12/29	1	70.90	1	69.70	69.80	0	811	0.00%
2020/12/28	5	74.48	0	0.00	73.50	5	763	0.65%
2020/12/25	0	0.00	5	68.88	68.90	-5	647	-0.77%
2020/12/22	0	0.00	1	61.70	59.30	-1	520	-0.19%
2020/12/16	0	0.00	0.1	62.70	62.50	-0.1	498	-0.01%
2020/12/10	1	60.00	0	0.00	61.30	1	451	0.22%
2020/12/09	0	0.00	6	60.08	59.70	-6	451	-1.33%
2020/12/04	7	62.27	0	0.00	62.00	7	441	1.59%
2020/12/01	0	0.00	2	58.85	59.10	-2	429	-0.47%
2020/11/30	1	60.20	1	60.80	59.50	0	439	0.00%
2020/11/27	3	60.10	1	61.60	60.10	2	458	0.44%
2020/11/26	5	60.82	4	59.55	61.90	1	563	0.18%
2020/11/25	2	58.00	0	0.00	57.10	2	569	0.35%
2020/11/19	0	0.00	1	55.70	55.70	-1	566	-0.18%
2020/11/18	1	56.00	0	0.00	56.00	1	567	0.18%
2020/09/01	2	66.75	2	66.00	66.00	0	811	0.00%
2020/08/20	0	0.00	5	56.50	54.60	-5	703	-0.71%
2020/08/06	0	0.00	7	59.83	59.50	-7	715	-0.98%
2020/07/13	2	60.70	0	0.00	61.20	2	849	0.24%
2020/07/08	6	64.85	2	64.70	64.60	4	842	0.47%
2020/07/07	1	65.60	3	64.93	65.60	-2	784	-0.25%
2020/07/03	0	0.00	1	60.50	60.30	-1	711	-0.14%
2020/07/02	2	60.40	0	0.00	60.20	2	710	0.28%
2020/07/01	0	0.00	1	58.80	58.40	-1	702	-0.14%
2020/06/17	0	0.00	1	59.00	58.60	-1	703	-0.14%
2020/06/15	3	58.57	0	0.00	58.10	3	710	0.42%
2020/06/05	0	0.00	1	63.70	63.70	-1	708	-0.14%
2020/06/04	2	66.25	1	65.30	65.00	1	707	0.14%
2020/06/03	1	63.30	1	64.10	64.10	0	663	0.00%
2020/06/02	1	59.00	0	0.00	58.30	1	641	0.16%
2020/04/30	0	0.00	95	64.35	63.90	-95	565	-16.80%
2020/04/23	2	54.60	0	0.00	54.50	2	476	0.42%
2020/04/22	6	51.20	8	52.13	54.00	-2	472	-0.42%
2020/04/21	0	0.00	1	56.90	54.00	-1	463	-0.22%
2020/04/17	1	57.10	2	56.70	57.20	-1	442	-0.23%
2020/04/16	0	0.00	2	55.70	56.00	-2	427	-0.47%
2020/04/14	1	49.95	1	50.90	50.90	0	402	0.00%
2020/04/09	0	0.00	12	46.16	45.25	-12	383	-3.13%
2020/04/08	12	43.73	0	0.00	44.20	12	379	3.16%
2020/04/07	0	0.00	24	42.29	43.20	-24	375	-6.39%
2020/04/01	10	39.31	0	0.00	39.35	10	369	2.70%
2020/03/27	0	0.00	7	41.50	40.50	-7	409	-1.71%
2020/03/26	0	0.00	12	37.84	38.95	-12	405	-2.96%
2020/03/25	0	0.00	20	36.53	36.55	-20	400	-4.99%
2020/03/24	20	33.01	0	0.00	33.25	20	397	5.03%
2020/03/20	12	34.05	0	0.00	33.90	12	395	3.03%
2020/03/19	0	0.00	15	32.70	32.70	-15	391	-3.83%
2020/03/18	9	36.83	1	37.40	36.30	8	385	2.08%
2020/03/17	0	0.00	17.1	38.70	37.70	-17.1	375	-4.55%
2020/03/16	0	0.00	1	42.90	41.80	-1	360	-0.28%
2020/03/13	0	0.00	15	44.11	45.25	-15	350	-4.28%
2020/03/12	11	48.80	15	51.27	48.85	-4	335	-1.19%
2020/03/11	0	0.00	1	56.80	54.20	-1	315	-0.32%
2020/03/10	12	54.88	1	56.30	56.00	11	311	3.53%
2020/03/09	21	58.50	0	0.00	57.50	21	300	6.99%
2020/02/17	0	0.00	1	67.40	68.00	-1	299	-0.33%
2020/02/13	0	0.00	1	67.80	67.30	-1	302	-0.33%
2020/02/11	0	0.00	1	67.90	67.50	-1	308	-0.32%
2020/02/07	0	0.00	9	66.52	66.20	-9	309	-2.90%
2020/02/06	0	0.00	1	67.90	68.00	-1	310	-0.32%
2020/02/05	1	67.70	0	0.00	67.70	1	309	0.32%
2020/02/04	0	0.00	29	65.98	66.00	-29	302	-9.58%
2020/02/03	25	61.30	0	0.00	62.50	25	298	8.37%
2020/01/31	4	68.78	0	0.00	68.00	4	288	1.39%
2020/01/30	0	0.00	2	68.30	67.70	-2	287	-0.70%
2020/01/16	0	0.00	1	75.30	75.50	-1	305	-0.33%
2020/01/14	1	77.40	1.1	76.69	76.50	-0.1	307	-0.02%
2020/01/13	2	75.20	0	0.00	74.70	2	300	0.66%
2020/01/08	0	0.00	2	75.10	75.20	-2	297	-0.67%
2019/12/27	0	0.00	1	78.60	78.40	-1	291	-0.34%
2019/12/25	1	80.00	6	78.70	79.00	-5	296	-1.69%
2019/12/24	0	0.00	10	75.82	75.60	-10	263	-3.80%
2019/12/23	0	0.00	7	75.70	75.40	-7	264	-2.65%
2019/12/20	0	0.00	9	75.20	74.90	-9	268	-3.35%
2019/12/19	2	74.85	2	74.60	74.60	0	271	0.00%
2019/12/02	1	74.60	0	0.00	72.30	1	365	0.27%
2019/11/28	0	0.00	9	74.60	75.00	-9	371	-2.42%
2019/11/26	0	0.00	5	75.00	75.00	-5	379	-1.32%
2019/11/25	14	74.00	0	0.00	74.60	14	386	3.62%
2019/11/20	16	74.56	0	0.00	74.00	16	398	4.01%
2019/11/18	2	76.50	1	76.30	75.80	1	403	0.25%
2019/11/13	11	76.82	0	0.00	77.50	11	417	2.64%
2019/11/12	1	76.70	0	0.00	76.60	1	417	0.24%
2019/11/08	0	0.00	4	78.43	78.20	-4	413	-0.97%
2019/10/30	1	81.20	0	0.00	81.20	1	433	0.23%
2019/10/25	0	0.00	1	82.90	82.00	-1	453	-0.22%
2019/10/24	1	83.30	1	84.10	82.80	0	458	0.00%
2019/10/21	1	80.00	2	80.40	80.80	-1	456	-0.22%
2019/10/17	1	79.90	0	0.00	79.70	1	461	0.22%
2019/10/15	2	79.00	0	0.00	78.80	2	481	0.42%
2019/10/09	1	80.10	0	0.00	79.20	1	489	0.20%
2019/10/02	3	82.17	0	0.00	82.30	3	502	0.60%
2019/09/25	1	79.90	0	0.00	80.00	1	575	0.17%
2019/09/24	0	0.00	1	81.60	81.30	-1	582	-0.17%
2019/09/23	0	0.00	1	82.60	82.30	-1	583	-0.17%
2019/09/20	0	0.00	1	84.00	83.80	-1	583	-0.17%
2019/09/18	1	80.60	1	81.80	81.80	0	562	0.00%
2019/09/17	2	84.15	3	83.43	83.50	-1	554	-0.18%
2019/09/11	0	0.00	1	83.00	83.00	-1	553	-0.18%
2019/09/10	2	81.20	2	82.20	82.20	0	557	0.00%
2019/09/06	0	0.00	1	80.90	81.40	-1	542	-0.18%
2019/09/05	0	0.00	2	80.60	80.70	-2	542	-0.37%
2019/09/04	2	79.85	1	79.90	80.50	1	562	0.18%
2019/09/03	0	0.00	6	79.70	79.80	-6	564	-1.06%
2019/09/02	0	0.00	6	79.12	79.40	-6	560	-1.07%
2019/08/30	1	78.90	1	78.30	78.60	0	557	0.00%
2019/08/29	0	0.00	1	78.10	78.10	-1	553	-0.18%
2019/08/28	3	78.07	8	78.20	77.60	-5	552	-0.91%
2019/08/27	6	78.37	26	78.42	78.30	-20	545	-3.67%
2019/08/23	1	77.70	1	77.70	77.70	0	539	0.00%
2019/08/22	1	77.00	2	77.30	76.70	-1	536	-0.19%
2019/08/21	1	77.10	5	77.10	77.10	-4	534	-0.75%
2019/08/16	1	74.00	1	74.20	74.50	0	545	0.00%
2019/08/15	1	69.60	0	0.00	72.30	1	536	0.19%
2019/08/12	1	73.40	10	73.43	73.30	-9	546	-1.65%
2019/08/07	2	71.35	1	70.80	70.80	1	552	0.18%
2019/08/02	10	73.60	0	0.00	73.50	10	592	1.69%
2019/08/01	1	76.50	0	0.00	76.20	1	658	0.15%
2019/07/31	0	0.00	1	77.20	77.00	-1	665	-0.15%
2019/07/30	1	76.30	0	0.00	75.50	1	658	0.15%
2019/07/29	5	74.90	1	74.90	74.90	4	660	0.61%
2019/07/25	1	77.20	1	77.20	77.50	0	659	0.00%
2019/07/23	0	0.00	1	78.40	79.00	-1	651	-0.15%
2019/07/19	1	78.00	0	0.00	78.00	1	651	0.15%
2019/07/18	20	79.10	0	0.00	77.00	20	654	3.06%
2019/07/17	11	80.14	0	0.00	79.50	11	658	1.67%
2019/07/16	0	0.00	2	80.20	80.60	-2	651	-0.31%
2019/07/04	0	0.00	3	84.20	84.10	-3	738	-0.41%
2019/07/03	0	0.00	24	85.23	83.10	-24	735	-3.26%
2019/06/24	0	0.00	1	77.90	77.80	-1	719	-0.14%
2019/06/21	0	0.00	2	78.20	77.90	-2	725	-0.28%
2019/06/19	1	75.70	0	0.00	75.70	1	729	0.14%
2019/06/18	0	0.00	12	77.32	76.10	-12	733	-1.64%
2019/06/13	3	75.60	7	76.49	75.40	-4	790	-0.51%
2019/06/12	1	75.10	1	75.70	75.10	0	801	0.00%
2019/06/11	0	0.00	7	72.60	72.60	-7	789	-0.89%
2019/06/05	0	0.00	2	72.30	71.00	-2	807	-0.25%
2019/05/28	0	0.00	1	71.80	71.70	-1	886	-0.11%
2019/05/27	1	71.50	13	72.42	71.50	-12	906	-1.32%
2019/05/23	20	70.04	1	70.00	70.10	19	929	2.04%
2019/05/21	0	0.00	1	71.80	72.90	-1	1,016	-0.10%
2019/05/17	0	0.00	2	74.55	72.90	-2	1,080	-0.19%
2019/05/14	0	0.00	1	71.00	73.40	-1	1,299	-0.08%
2019/05/13	1	74.10	0	0.00	72.00	1	1,298	0.08%
2019/05/10	5	74.60	0	0.00	74.70	5	1,306	0.38%
2019/05/09	14	74.98	0	0.00	74.30	14	1,301	1.08%
2019/05/08	16	81.73	0	0.00	82.10	16	1,241	1.29%
2019/05/07	5	84.10	0	0.00	84.00	5	1,249	0.40%
2019/04/29	11	86.20	1	85.40	85.20	10	1,258	0.79%
2019/04/25	1	87.60	0	0.00	87.60	1	1,282	0.08%
2019/04/24	1	88.20	0	0.00	88.20	1	1,370	0.07%
2019/04/22	1	88.80	0	0.00	89.00	1	1,392	0.07%
2019/04/16	12	88.13	0	0.00	88.10	12	1,480	0.81%
2019/04/15	1	89.00	0	0.00	88.80	1	1,474	0.07%
2019/04/12	45	90.16	0	0.00	89.40	45	1,481	3.04%
2019/04/11	12	91.45	0	0.00	91.10	12	1,476	0.81%
2019/04/10	10	93.71	3	93.33	92.70	7	1,471	0.48%
2019/04/03	3	92.30	2	92.00	92.30	1	1,456	0.07%
2019/04/01	0	0.00	2	91.25	91.00	-2	1,502	-0.13%
2019/03/29	10	90.90	0	0.00	90.70	10	1,500	0.67%
2019/03/28	12	90.02	0	0.00	90.00	12	1,514	0.79%
2019/03/27	1	91.40	0	0.00	91.80	1	1,512	0.07%
2019/03/25	26	92.40	1	92.80	92.00	25	1,539	1.62%
2019/03/22	3	95.70	0	0.00	94.70	3	1,605	0.19%
2019/03/21	1	95.50	3	95.70	95.60	-2	1,608	-0.12%
2019/03/20	1	94.80	1	94.90	94.70	0	1,613	0.00%
2019/03/19	30	94.97	0	0.00	94.80	30	1,635	1.83%
2019/03/18	1	95.00	0	0.00	94.80	1	1,613	0.06%
2019/03/14	0	0.00	3	97.47	97.10	-3	1,582	-0.19%
2019/03/11	0	0.00	4	96.78	97.30	-4	1,622	-0.25%
2019/03/08	3	96.00	0	0.00	95.70	3	1,659	0.18%
2019/03/07	1	98.20	0	0.00	98.10	1	1,646	0.06%
2019/03/06	2	99.90	3	99.90	99.90	-1	1,669	-0.06%
2019/03/04	3	101.00	0	0.00	100.50	3	1,698	0.18%
2019/02/26	1	98.40	2	100.20	98.50	-1	1,713	-0.06%
2019/02/25	1	101.50	1	102.00	99.10	0	1,708	0.00%
2019/02/21	2	100.25	1	102.00	101.00	1	1,773	0.06%
2019/02/20	5	105.00	6	103.42	102.00	-1	1,808	-0.06%
2019/02/18	5	102.30	0	0.00	103.50	5	1,734	0.29%
2019/02/15	12	103.13	0	0.00	103.00	12	1,711	0.70%
2019/02/14	1	104.50	10.1	101.50	104.50	-9.1	1,682	-0.54%
2019/02/13	0	0.00	2	96.60	95.10	-2	1,523	-0.13%
2019/02/12	1	96.10	0	0.00	95.90	1	1,523	0.07%
2019/02/11	3	94.50	1	95.10	96.50	2	1,537	0.13%
2019/01/30	1	94.00	0	0.00	94.00	1	1,549	0.06%
2019/01/29	0	0.00	2	94.60	93.80	-2	1,571	-0.13%
2019/01/28	0	0.00	2	93.85	93.80	-2	1,574	-0.13%
2019/01/25	0	0.00	4	92.60	92.60	-4	1,635	-0.24%
2019/01/23	2	92.10	1	92.10	91.70	1	1,771	0.06%
2019/01/21	2	91.85	0	0.00	92.40	2	1,830	0.11%
2019/01/17	4	92.43	0	0.00	92.40	4	1,927	0.21%
2019/01/16	3	94.90	3	97.63	94.10	0	1,953	0.00%
2019/01/15	1	93.30	8	93.79	93.50	-7	1,865	-0.38%
2019/01/14	3	92.50	0	0.00	92.20	3	1,851	0.16%
2019/01/10	1	92.90	9	93.22	93.20	-8	1,832	-0.44%
2019/01/09	0	0.00	5	91.48	92.90	-5	1,817	-0.28%
2019/01/08	2	87.45	1	86.70	86.40	1	1,763	0.06%
2019/01/03	4	89.75	0	0.00	87.60	4	1,791	0.22%
2019/01/02	0	0.00	2	92.10	91.20	-2	1,789	-0.11%
2018/12/28	5	90.88	1	90.90	91.50	4	1,796	0.22%
2018/12/27	2	90.85	2	92.50	90.60	0	1,812	0.00%
2018/12/26	6	91.63	4	90.10	89.60	2	1,801	0.11%
2018/12/25	4	89.95	6	91.62	92.10	-2	1,794	-0.11%
2018/12/24	0	0.00	5	91.14	91.30	-5	1,805	-0.28%
2018/12/22	1	88.50	1	88.30	88.00	0	1,788	0.00%
2018/12/21	3	88.40	0	0.00	89.60	3	1,818	0.16%
2018/12/20	0	0.00	1	89.20	87.90	-1	1,835	-0.05%
2018/12/19	5	89.54	4	88.68	88.50	1	1,835	0.05%
2018/12/18	1	89.50	2	89.60	89.50	-1	1,885	-0.05%
2018/12/17	7	93.54	11	94.63	92.20	-4	1,868	-0.21%
2018/12/14	1	90.60	2.1	91.38	90.60	-1.1	1,798	-0.06%
2018/12/13	7	90.53	2	90.20	90.50	5	1,793	0.28%
2018/12/12	2	88.60	1	87.90	89.60	1	1,792	0.06%
2018/12/11	1	86.10	1	85.80	86.10	0	1,778	0.00%
2018/12/10	4	86.18	1	85.80	85.30	3	1,805	0.17%
2018/12/07	4	88.60	3	88.57	88.60	1	1,810	0.06%
2018/12/05	2	91.80	1	90.90	90.90	1	1,817	0.06%
2018/12/04	2	94.10	2	95.50	94.00	0	1,855	0.00%
2018/12/03	2	95.75	2	94.50	95.70	0	1,848	0.00%
2018/11/30	4	91.83	2	91.50	91.80	2	1,816	0.11%
2018/11/29	3	92.60	2	93.50	91.30	1	1,835	0.05%
2018/11/28	0	0.00	1	91.00	91.10	-1	1,814	-0.06%
2018/11/27	2	91.65	2	90.90	92.20	0	1,829	0.00%
2018/11/26	1	90.20	4	89.83	90.20	-3	1,809	-0.17%
2018/11/23	5	89.74	3	89.93	88.60	2	1,799	0.11%
2018/11/22	1	88.60	0	0.00	88.60	1	1,786	0.06%
2018/11/21	1	90.60	0	0.00	89.80	1	1,788	0.06%
2018/11/20	11	91.77	11	92.74	90.10	0	1,795	0.00%
2018/11/19	1	90.30	1	87.80	90.00	0	1,799	0.00%
2018/11/16	2	84.60	0	0.00	83.80	2	1,761	0.11%
2018/11/15	0	0.00	6	84.17	84.40	-6	1,757	-0.34%
2018/11/14	0	0.00	1	85.90	85.00	-1	1,745	-0.06%
2018/11/12	2	90.80	1	92.00	90.20	1	1,714	0.06%
2018/11/09	1	89.20	0	0.00	89.80	1	1,720	0.06%
2018/11/08	1	91.00	1	95.60	91.00	0	1,728	0.00%
2018/11/07	5	93.04	6	93.03	93.80	-1	1,714	-0.06%
2018/11/06	4	93.73	4	96.95	90.50	0	1,722	0.00%
2018/11/05	3	95.63	0	0.00	95.00	3	1,694	0.18%
2018/11/02	5	96.36	0	0.00	95.60	5	1,687	0.30%
2018/11/01	12	95.50	13	96.22	95.00	-1	1,658	-0.06%
2018/10/31	6	92.00	7	92.36	95.80	-1	1,621	-0.06%
2018/10/30	0	0.00	2	88.70	89.40	-2	1,533	-0.13%
2018/10/29	2	89.60	2	89.40	89.50	0	1,544	0.00%
2018/10/26	1	87.00	2	88.05	87.00	-1	1,537	-0.07%
2018/10/25	1	86.20	11	86.75	86.20	-10	1,504	-0.66%
2018/10/24	1	85.40	3	85.37	85.40	-2	1,453	-0.14%
2018/10/23	0	0.00	4	83.93	82.50	-4	1,419	-0.28%
2018/10/22	4	84.63	3	84.80	84.10	1	1,424	0.07%
2018/10/19	5	80.10	0	0.00	84.50	5	1,424	0.35%
2018/10/18	6	82.45	2	82.40	82.50	4	1,424	0.28%
2018/10/17	3	82.93	3	84.10	82.80	0	1,455	0.00%
2018/10/16	1	82.50	4	83.78	82.50	-3	1,493	-0.20%
2018/10/15	3	81.87	1	81.40	81.90	2	1,547	0.13%
2018/10/12	2	78.95	0	0.00	79.10	2	1,568	0.13%
2018/10/11	2	77.10	0	0.00	76.60	2	1,578	0.13%
2018/10/09	0	0.00	4	86.70	85.00	-4	1,593	-0.25%
2018/10/08	1	85.60	1	86.20	85.60	0	1,599	0.00%
2018/10/05	2	84.85	3	85.30	84.50	-1	1,616	-0.06%
2018/10/04	1	88.40	1	89.00	88.70	0	1,616	0.00%
2018/10/03	1	90.10	0	0.00	87.90	1	1,632	0.06%
2018/10/02	2	90.40	1	92.30	90.20	1	1,632	0.06%
2018/10/01	0	0.00	1	87.10	89.50	-1	1,613	-0.06%
2018/09/28	1.2	86.50	0	0.00	86.50	1.2	1,621	0.07%
2018/09/27	14	90.34	15	91.37	89.50	-1	1,609	-0.06%
2018/09/26	2	88.40	0	0.00	88.50	2	1,634	0.12%
2018/09/25	1	89.70	6	89.13	89.70	-5	1,718	-0.29%
2018/09/21	1	85.30	2	84.85	85.30	-1	1,704	-0.06%
2018/09/20	1	84.30	1	86.30	84.30	0	1,719	0.00%
2018/09/19	3	86.17	1	86.80	85.80	2	1,723	0.12%
2018/09/18	1	85.80	0	0.00	85.50	1	1,736	0.06%
2018/09/17	2	87.85	6	88.13	88.30	-4	1,750	-0.23%
2018/09/14	0	0.00	3	85.13	87.20	-3	1,747	-0.17%
2018/09/13	2	81.90	0	0.00	80.70	2	1,730	0.12%
2018/09/11	10	79.47	10	80.06	79.60	0	1,775	0.00%
2018/09/10	3	80.07	18	81.92	78.50	-15	1,791	-0.84%
2018/09/07	1	90.10	0	0.00	87.20	1	1,808	0.06%
2018/09/06	11	90.83	0	0.00	91.00	11	1,824	0.60%
2018/09/05	2	90.70	3	90.73	90.40	-1	1,967	-0.05%
2018/09/04	1	88.70	1	90.20	88.60	0	2,196	0.00%
2018/09/03	1	88.80	1	88.90	88.20	0	2,224	0.00%
2018/08/31	1	94.50	0	0.00	94.30	1	2,239	0.04%
2018/08/30	0	0.00	2	95.05	93.80	-2	2,355	-0.08%
2018/08/28	1	94.50	0	0.00	94.30	1	2,419	0.04%
2018/08/27	1	94.60	0	0.00	96.00	1	2,439	0.04%
2018/08/24	1	95.00	20	94.00	94.70	-19	2,431	-0.78%
2018/08/23	2	101.50	2	100.00	99.70	0	2,420	0.00%
2018/08/22	1	103.00	0	0.00	102.50	1	2,534	0.04%
2018/08/17	11	102.95	0	0.00	101.50	11	2,600	0.42%
2018/08/14	0	0.00	1	101.00	104.00	-1	2,732	-0.04%
2018/08/13	11	100.95	12	99.70	100.50	-1	2,780	-0.04%
2018/08/09	4	108.63	2	108.50	108.50	2	2,771	0.07%
2018/08/08	7	111.43	8	111.75	110.00	-1	2,781	-0.04%
2018/08/07	2	108.25	0	0.00	109.00	2	2,754	0.07%
2018/08/03	3	111.17	9	113.00	110.50	-6	2,821	-0.21%
2018/08/02	7	111.00	6	110.58	109.00	1	2,837	0.04%
2018/08/01	6	108.42	5	109.00	108.00	1	2,874	0.03%
2018/07/31	2	107.00	2	105.75	107.00	0	2,959	0.00%
2018/07/30	1	106.00	0	0.00	104.50	1	2,977	0.03%
2018/07/27	1	108.50	6	108.50	108.50	-5	3,020	-0.17%
2018/07/26	1	108.00	23	108.30	107.50	-22	3,048	-0.72%
2018/07/25	1	106.50	0	0.00	107.50	1	3,078	0.03%
2018/07/24	6	107.50	23	106.48	107.50	-17	3,111	-0.55%
2018/07/23	7	104.86	6	104.83	104.00	1	3,182	0.03%
2018/07/20	5	108.30	3	108.00	109.50	2	3,193	0.06%
2018/07/19	8	113.56	3	115.00	108.50	5	3,176	0.16%
2018/07/18	7	113.64	2	115.25	114.00	5	3,244	0.15%
2018/07/17	57	115.04	6	114.00	113.50	51	3,281	1.55%
2018/07/16	7	119.64	0	0.00	117.50	7	3,259	0.21%
2018/07/13	6	121.17	6	120.67	120.50	0	3,268	0.00%
2018/07/12	8	118.38	8	119.38	120.00	0	3,269	0.00%
2018/07/11	2	116.50	1	118.00	119.00	1	3,316	0.03%
2018/07/10	2	119.00	0	0.00	118.50	2	3,403	0.06%
2018/07/06	6	117.08	6	118.00	117.00	0	3,444	0.00%
2018/07/05	5	120.40	8	120.00	117.00	-3	3,484	-0.09%
2018/07/04	11	123.27	3	120.83	120.50	8	3,534	0.23%
2018/07/03	29	132.45	8	132.81	130.50	21	3,608	0.58%
2018/07/02	5	125.90	18	127.19	128.50	-13	3,570	-0.36%
2018/06/29	7	126.07	5	126.20	127.00	2	3,562	0.06%
2018/06/28	8	123.00	8	123.63	124.00	0	3,578	0.00%
2018/06/27	8	125.13	6	125.67	122.50	2	3,615	0.06%
2018/06/26	6	122.75	11	122.82	125.50	-5	3,670	-0.14%
2018/06/25	4	121.13	5	122.40	122.00	-1	3,681	-0.03%
2018/06/22	4	121.00	6	120.50	121.50	-2	3,715	-0.05%
2018/06/21	2	123.00	3	123.67	122.50	-1	3,757	-0.03%
2018/06/20	8	122.44	13	122.58	122.50	-5	3,818	-0.13%
2018/06/19	11	130.59	8	131.44	129.00	3	3,823	0.08%
2018/06/15	14	133.50	24	134.46	132.00	-10	3,884	-0.26%
2018/06/14	15	131.30	7	131.50	131.50	8	3,851	0.21%
2018/06/13	28	135.98	12	132.29	130.50	16	3,903	0.41%
2018/06/12	9	136.06	123	136.94	138.00	-114	3,818	-2.99%	大賣/鉅額交易
2018/06/11	8	125.94	16	128.00	125.50	-8	3,645	-0.22%
2018/06/08	8	126.50	11	125.23	125.50	-3	3,762	-0.08%
2018/06/07	13	126.96	42	127.07	126.50	-29	3,815	-0.76%
2018/06/06	3	122.00	4	122.88	122.00	-1	3,887	-0.03%
2018/06/05	6	124.42	6	124.58	121.50	0	4,368	0.00%
2018/06/04	1	122.50	3	122.33	123.00	-2	4,390	-0.05%
2018/06/01	3	122.17	1	120.50	120.50	2	4,457	0.04%
2018/05/31	6	121.92	6	121.50	119.50	0	4,568	0.00%
2018/05/30	2	124.25	8	123.13	122.00	-6	4,671	-0.13%
2018/05/29	5	117.30	0	0.00	117.00	5	4,642	0.11%
2018/05/25	2	118.00	3	117.00	116.50	-1	4,953	-0.02%
2018/05/24	6	120.33	0	0.00	119.50	6	5,083	0.12%
2018/05/23	6	124.17	1	127.00	124.00	5	5,402	0.09%
2018/05/22	5	126.40	6	127.50	127.50	-1	5,645	-0.02%
2018/05/21	2	124.50	32	125.38	126.00	-30	5,668	-0.53%
2018/05/18	0	0.00	2	118.75	118.00	-2	5,658	-0.04%
2018/05/17	2	120.50	2	123.50	119.50	0	5,747	0.00%
2018/05/16	2	122.50	1	122.00	121.50	1	5,895	0.02%
2018/05/15	14	123.96	1	124.50	124.00	13	6,032	0.22%
2018/05/14	1	122.00	2	125.00	125.50	-1	6,164	-0.02%
2018/05/11	0	0.00	12	124.92	123.00	-12	6,307	-0.19%
2018/05/10	21	125.50	15	123.50	125.00	6	6,406	0.09%
2018/05/09	35	125.17	11	125.64	121.00	24	6,491	0.37%
2018/05/08	99	122.77	14	124.64	123.00	85	6,653	1.28%
2018/05/07	10	118.50	0	0.00	118.50	10	6,650	0.15%
2018/05/04	0	0.00	2	118.00	117.50	-2	6,757	-0.03%
2018/05/03	1	114.00	2	113.00	114.50	-1	6,756	-0.01%
2018/05/02	3	118.50	0	0.00	115.50	3	6,758	0.04%
2018/04/30	23	118.76	0	0.00	121.50	23	6,817	0.34%
2018/04/27	16	118.31	11	115.77	120.00	5	6,824	0.07%
2018/04/26	4	114.38	3	118.83	112.00	1	6,738	0.01%
2018/04/25	4	116.38	2	117.75	118.00	2	6,695	0.03%
2018/04/24	3	114.33	3	116.00	117.50	0	6,687	0.00%
2018/04/23	10	126.40	0	0.00	124.00	10	6,636	0.15%
2018/04/20	2	132.50	0	0.00	131.50	2	6,590	0.03%
2018/04/19	1	132.00	1	132.50	132.50	0	6,577	0.00%
2018/04/17	10	133.65	0	0.00	130.00	10	6,611	0.15%
2018/04/16	1	138.50	2	142.75	137.00	-1	6,564	-0.02%
2018/04/13	0	0.00	5	137.50	137.00	-5	6,500	-0.08%
2018/04/12	6	137.33	1	139.00	138.50	5	6,501	0.08%
2018/04/11	3	137.00	5	138.90	135.50	-2	6,490	-0.03%
2018/04/10	6	137.75	4	138.50	137.00	2	6,462	0.03%
2018/04/09	92	141.68	95	138.90	142.00	-3	6,460	-0.05%
2018/04/03	2	128.00	12	131.00	133.00	-10	6,346	-0.16%
2018/04/02	11	129.77	3	125.83	130.00	8	6,314	0.13%
2018/03/31	3	128.50	0	0.00	128.00	3	6,311	0.05%
2018/03/30	3	128.33	0	0.00	124.50	3	6,333	0.05%
2018/03/29	9	129.00	1	129.00	127.50	8	6,382	0.13%
2018/03/28	1	139.00	1	135.00	135.00	0	6,338	0.00%
2018/03/27	22	142.30	22	143.39	142.50	0	6,402	0.00%
2018/03/23	6	134.42	8	135.75	136.00	-2	6,412	-0.03%
2018/03/22	8	140.06	4	139.50	139.50	4	6,402	0.06%
2018/03/21	0	0.00	2	148.50	143.00	-2	6,460	-0.03%
2018/03/20	1	143.50	2	142.75	144.50	-1	6,487	-0.02%
2018/03/19	96	143.70	97	143.42	144.50	-1	6,730	-0.01%
2018/03/16	3	140.83	30	141.57	141.00	-27	6,717	-0.40%
2018/03/15	64	140.84	36	140.96	141.50	28	6,771	0.41%
2018/03/14	4	146.75	3	145.50	143.50	1	6,832	0.01%
2018/03/13	5	146.10	4	144.13	144.50	1	6,784	0.01%
2018/03/12	19	146.39	7	146.50	146.50	12	6,742	0.18%
2018/03/09	11	145.18	26	145.50	143.50	-15	6,640	-0.23%
2018/03/08	1	138.50	60	138.92	137.50	-59	6,234	-0.95%
2018/03/07	75	138.33	0	0.00	138.50	75	6,250	1.20%
2018/03/06	39	140.14	54	137.90	142.00	-15	6,196	-0.24%
2018/03/05	6	136.00	3	139.17	134.00	3	6,149	0.05%
2018/03/02	4	136.63	3	137.00	139.00	1	6,107	0.02%
2018/03/01	4	137.88	1	137.00	141.00	3	6,126	0.05%
2018/02/27	3	132.67	11	134.45	132.00	-8	5,939	-0.13%
2018/02/26	1	137.00	2	139.00	139.00	-1	5,853	-0.02%
2018/02/23	24	136.19	27	141.28	134.50	-3	5,751	-0.05%
2018/02/22	14	130.71	16	131.22	133.50	-2	5,453	-0.04%
2018/02/21	3	121.00	22	121.52	123.00	-19	5,209	-0.36%
2018/02/12	4	114.00	0	0.00	114.00	4	5,176	0.08%
2018/02/09	0	0.00	2	108.50	112.00	-2	5,229	-0.04%
2018/02/08	6	117.08	9	122.78	115.50	-3	5,177	-0.06%
2018/02/07	4	123.25	3	121.67	120.50	1	5,147	0.02%
2018/02/06	16	120.28	6	121.25	116.50	10	5,027	0.20%
2018/02/05	14	123.54	2	129.00	129.00	12	4,909	0.24%
2018/02/02	0	0.00	16	126.97	127.50	-16	4,771	-0.34%
2018/02/01	2	126.75	1	127.00	124.00	1	4,710	0.02%
2018/01/31	3	123.33	23	123.74	125.00	-20	4,677	-0.43%
2018/01/30	7	117.93	24	118.21	120.00	-17	4,472	-0.38%
2018/01/29	14	118.29	9	119.78	120.50	5	4,441	0.11%
2018/01/26	4	104.50	6	107.83	111.00	-2	4,417	-0.05%
2018/01/25	3	106.83	1	107.00	106.00	2	4,400	0.05%
2018/01/24	10	104.00	5	102.80	105.50	5	4,430	0.11%
2018/01/23	11	109.36	3	109.00	108.00	8	4,410	0.18%
2018/01/19	13	114.50	16	112.69	114.50	-3	4,615	-0.06%
2018/01/18	19	115.53	0	0.00	113.00	19	4,679	0.41%
2018/01/17	5	113.70	8	115.00	113.50	-3	4,715	-0.06%
2018/01/16	1	112.00	0	0.00	112.00	1	4,782	0.02%
2018/01/15	0	0.00	5	112.50	111.50	-5	4,921	-0.10%
2018/01/12	5	113.10	1	114.50	113.00	4	5,153	0.08%
2018/01/11	3	110.00	7	110.14	113.00	-4	5,356	-0.07%
2018/01/10	5	111.50	0	0.00	112.00	5	5,411	0.09%
2018/01/09	1	112.50	2	114.50	112.00	-1	5,522	-0.02%
2018/01/08	2	115.50	0	0.00	114.50	2	5,564	0.04%
2018/01/05	2.2	116.70	1	117.00	116.00	1.2	5,632	0.02%
2018/01/04	3	117.50	0	0.00	118.50	3	5,749	0.05%
2018/01/03	6	119.42	0	0.00	119.00	6	5,902	0.10%
2018/01/02	32	116.34	22	114.48	117.50	10	6,020	0.17%