康普 (4739)-亞東-新竹券商分點個股進出

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
65.7
漲跌
▲2.0
漲幅
+3.14%
成交量
951張
產業
上市化學類股
803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

康普 (4739)籌碼相關－亞東-新竹券商分點個股進出

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

亞東-新竹券商分點個股進出
亞東-新竹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
2024/05/14	0	0.00	33	65.03	65.70	-33	432	-7.63%
2024/05/13	0	0.00	1	63.60	63.70	-1	424	-0.24%
2024/05/03	3	63.93	0	0.00	62.30	3	410	0.73%
2024/05/02	3	63.80	3	64.57	64.60	0	399	0.00%
2024/04/30	0	0.00	1	65.10	65.20	-1	355	-0.28%
2024/04/29	0	0.00	1	59.30	59.30	-1	328	-0.30%
2024/04/25	1	58.80	0	0.00	58.60	1	333	0.30%
2024/04/23	1	59.00	1	59.40	59.40	0	343	0.00%
2024/04/22	0	0.00	1	59.00	59.20	-1	344	-0.29%
2024/04/19	34	58.99	0.1	59.00	58.30	33.9	342	9.91%
2024/04/15	25	61.80	0	0.00	61.10	25	332	7.53%
2024/04/11	2	64.10	0	0.00	63.70	2	327	0.61%
2024/04/10	0	0.00	2	65.10	64.90	-2	330	-0.61%
2024/04/09	0	0.00	1	64.20	63.70	-1	330	-0.30%
2024/04/08	2	63.85	0	0.00	63.30	2	332	0.60%
2024/04/03	1	64.50	1	65.00	64.90	0	333	0.00%
2024/04/02	0	0.00	1	64.90	64.90	-1	334	-0.30%
2024/02/29	0	68.30	0	0.00	67.90	0	577	0.00%
2024/02/23	25	68.40	5	69.56	68.10	20	593	3.37%
2024/02/19	0.1	71.00	0	0.00	71.40	0.1	606	0.01%
2024/01/31	2	69.50	2	69.60	69.30	0	603	0.00%
2024/01/25	0	0.00	3	69.70	69.80	-3	623	-0.48%
2024/01/04	2	75.30	0	0.00	74.80	2	646	0.31%
2023/12/11	0.1	79.00	0	0.00	78.60	0.1	832	0.01%
2023/12/05	1	83.30	1	81.20	81.20	0	854	0.00%
2023/12/01	2	85.15	3.1	84.11	82.80	-1.1	799	-0.14%
2023/11/30	3	83.13	2	83.75	84.00	1	721	0.14%
2023/11/29	0	0.00	1	79.00	78.80	-1	632	-0.16%
2023/11/28	1	78.40	0	0.00	79.00	1	634	0.16%
2023/11/24	1	78.50	0	0.00	78.80	1	631	0.16%
2023/11/16	1	76.60	0	0.00	77.10	1	588	0.17%
2023/10/17	1	78.90	1	78.70	79.00	0	596	0.00%
2023/10/13	1	77.90	1	78.20	78.20	0	592	0.00%
2023/10/12	0	0.00	1	78.40	78.40	-1	593	-0.17%
2023/10/04	0	0.00	2	76.50	76.50	-2	590	-0.34%
2023/10/03	23	76.68	0	0.00	76.30	23	592	3.88%
2023/10/02	1	78.40	0	0.00	78.00	1	586	0.17%
2023/09/28	0	0.00	1	78.90	78.90	-1	586	-0.17%
2023/09/26	0.1	81.10	0	0.00	79.50	0.1	581	0.02%
2023/09/15	0	0.00	0.9	84.30	84.30	-0.9	513	-0.18%
2023/09/14	2	84.50	1	84.70	84.30	1	492	0.20%
2023/09/13	0	0.00	1	77.00	78.70	-1	401	-0.25%
2023/09/12	0	0.00	1	73.20	73.00	-1	367	-0.27%
2023/09/05	0	0.00	1	75.50	76.00	-1	414	-0.24%
2023/08/29	0	0.00	1	73.70	72.70	-1	497	-0.20%
2023/08/25	0	0.00	7	74.53	74.60	-7	526	-1.33%
2023/08/23	0	0.00	5	73.88	74.10	-5	527	-0.95%
2023/08/18	0	0.00	1	74.40	74.40	-1	541	-0.18%
2023/08/16	0	0.00	1	72.90	72.80	-1	546	-0.18%
2023/08/15	0	0.00	1	71.90	73.30	-1	549	-0.18%
2023/08/14	0	0.00	5	72.16	71.60	-5	556	-0.90%
2023/08/11	0	0.00	3	75.10	75.10	-3	558	-0.54%
2023/08/09	2	77.70	0	0.00	76.70	2	550	0.36%
2023/08/08	14	79.70	0	0.00	79.70	14	540	2.59%
2023/08/04	2	82.00	0	0.00	82.30	2	549	0.36%
2023/08/02	0	0.00	2	82.70	82.70	-2	571	-0.35%
2023/07/31	15	85.00	0	0.00	84.20	15	565	2.65%
2023/07/17	1	89.00	0	0.00	88.50	1	563	0.18%
2023/07/07	0	0.00	1	90.50	91.00	-1	598	-0.17%
2023/07/03	0	0.00	2	90.70	92.00	-2	601	-0.33%
2023/06/19	0	0.00	1	93.50	92.90	-1	691	-0.14%
2023/06/16	4	93.20	0	0.00	92.80	4	710	0.56%
2023/06/15	1	94.30	0	0.00	93.70	1	711	0.14%
2023/06/09	1	95.70	0	0.00	95.80	1	700	0.14%
2023/06/05	1	91.70	0	0.00	91.90	1	662	0.15%
2023/06/01	1	92.10	4	92.25	92.70	-3	678	-0.44%
2023/05/26	2	87.80	0	0.00	87.70	2	679	0.29%
2023/05/23	1	89.80	0	0.00	88.50	1	721	0.14%
2023/05/09	15	89.10	0	0.00	87.20	15	1,024	1.46%
2023/05/08	1	91.30	0	0.00	91.10	1	1,006	0.10%
2023/04/28	1	93.10	0	0.00	93.30	1	1,056	0.09%
2023/04/25	10	92.50	0	0.00	92.20	10	1,060	0.94%
2023/03/28	0	98.80	0	0.00	98.30	0	1,123	0.00%
2023/03/24	0	0.00	3	103.00	102.00	-3	1,131	-0.27%
2023/03/13	2	95.30	3	96.13	97.20	-1	1,130	-0.09%
2023/03/10	3	99.20	0	0.00	99.00	3	1,147	0.26%
2023/03/09	1	103.50	0	0.00	101.50	1	1,173	0.09%
2023/03/07	0	0.00	1	105.00	105.00	-1	1,373	-0.07%
2023/03/06	0	0.00	1	104.50	104.50	-1	1,408	-0.07%
2023/03/02	2	101.50	2	102.50	102.00	0	1,479	0.00%
2023/02/24	2	103.25	0	0.00	101.50	2	1,488	0.13%
2023/02/23	1	103.00	0	0.00	103.00	1	1,488	0.07%
2023/02/17	0	0.00	1	105.00	105.50	-1	1,611	-0.06%
2023/02/13	0	0.00	1	99.70	99.80	-1	1,609	-0.06%
2023/02/08	1	102.50	0	103.50	102.50	1	1,584	0.06%
2023/02/07	0	104.00	0.2	100.24	103.00	-0.2	1,554	-0.01%
2023/02/03	0.2	99.68	0.1	100.00	99.10	0.1	1,547	0.01%
2023/01/31	0	0.00	3	97.53	98.00	-3	1,556	-0.19%
2023/01/30	0	0.00	3	96.30	96.30	-3	1,565	-0.19%
2023/01/13	0.1	92.80	0	0.00	92.00	0.1	1,599	0.01%
2023/01/12	0.1	94.80	0	0.00	94.00	0.1	1,610	0.01%
2023/01/09	0	0.00	6	94.60	95.10	-6	1,699	-0.35%
2022/12/28	2	92.20	0	0.00	91.20	2	1,858	0.11%
2022/12/23	2	94.70	0	0.00	94.90	2	1,919	0.10%
2022/12/22	2	96.60	0	0.00	96.00	2	1,962	0.10%
2022/12/07	1	100.50	0	0.00	100.00	1	2,084	0.05%
2022/12/05	1	104.50	0	0.00	103.50	1	2,080	0.05%
2022/12/02	3	104.17	2	105.00	105.50	1	2,059	0.05%
2022/12/01	2	103.50	2	104.50	104.50	0	2,056	0.00%
2022/11/30	2	102.50	2	103.50	102.50	0	2,051	0.00%
2022/11/28	2	98.90	3	100.10	101.50	-1	1,882	-0.05%
2022/11/25	2	99.45	5	99.74	100.00	-3	1,890	-0.16%
2022/11/24	0	0.00	2	96.10	97.60	-2	1,929	-0.10%
2022/11/22	2	94.70	0	0.00	93.80	2	1,979	0.10%
2022/11/18	5	98.64	1	101.00	96.40	4	2,173	0.18%
2022/11/14	2	91.95	19	93.61	97.80	-17	2,542	-0.67%
2022/11/11	14	92.62	7	94.20	91.30	7	2,504	0.28%
2022/11/09	1	92.20	1	91.70	92.00	0	2,510	0.00%
2022/11/07	12	91.85	6	92.13	91.60	6	2,549	0.24%
2022/11/04	2	92.95	9	92.09	92.40	-7	2,548	-0.27%
2022/11/03	0	0.00	11	90.91	91.30	-11	2,546	-0.43%
2022/11/02	13	90.45	1	92.70	91.00	12	2,601	0.46%
2022/10/31	4	86.05	10	87.24	87.50	-6	2,591	-0.23%
2022/10/28	6	86.23	0	0.00	84.90	6	2,624	0.23%
2022/10/27	0	0.00	5.7	87.14	87.30	-5.7	2,659	-0.21%
2022/10/26	5	86.20	0	0.00	83.50	5	2,671	0.19%
2022/10/19	6	88.58	2	90.00	87.80	4	2,709	0.15%
2022/10/18	5	88.58	4	89.28	89.20	1	2,716	0.04%
2022/10/17	7	86.43	7	87.61	88.60	0	2,802	0.00%
2022/10/13	2	88.40	1	83.10	83.20	1	2,819	0.04%
2022/10/12	7	89.89	7	91.14	90.60	0	2,792	0.00%
2022/10/07	4	97.95	2	98.60	96.10	2	2,813	0.07%
2022/10/06	2	98.05	2	98.95	99.00	0	2,842	0.00%
2022/10/04	0	0.00	5	97.62	99.00	-5	2,924	-0.17%
2022/10/03	1	94.00	4	96.50	96.10	-3	2,937	-0.10%
2022/09/30	5	90.72	5	91.42	95.10	0	2,988	0.00%
2022/09/29	9	95.70	1	95.00	93.30	8	3,037	0.26%
2022/09/27	1	100.50	0	0.00	101.50	1	3,038	0.03%
2022/09/26	0	0.00	4	111.00	104.50	-4	3,013	-0.13%
2022/09/20	1	112.00	0	0.00	113.00	1	3,095	0.03%
2022/09/13	4	124.50	0	0.00	121.00	4	3,233	0.12%
2022/09/12	1	122.50	0	0.00	122.50	1	3,291	0.03%
2022/09/07	1	119.50	0	0.00	120.00	1	3,394	0.03%
2022/09/06	1	122.00	0	0.00	122.00	1	3,420	0.03%
2022/09/05	1	126.00	0	0.00	126.50	1	3,541	0.03%
2022/09/02	1	129.00	0	0.00	129.50	1	3,668	0.03%
2022/09/01	1	130.00	1	129.50	128.00	0	3,779	0.00%
2022/08/31	0	0.00	4	132.25	133.50	-4	3,915	-0.10%
2022/08/30	2	128.25	0	0.00	129.00	2	4,148	0.05%
2022/08/29	1	126.50	0	0.00	127.00	1	4,125	0.02%
2022/08/26	4	134.00	8	134.56	132.00	-4	4,094	-0.10%
2022/08/25	1	129.50	0	0.00	130.50	1	3,946	0.03%
2022/08/24	1	131.50	1	129.00	129.00	0	3,917	0.00%
2022/08/23	6	129.83	10	130.25	129.50	-4	3,847	-0.10%
2022/08/22	1	127.00	8	126.25	126.00	-7	3,675	-0.19%
2022/08/19	3	120.50	5	122.10	122.00	-2	3,500	-0.06%
2022/08/16	8	121.88	0	0.00	120.50	8	3,495	0.23%
2022/08/15	3	122.83	0	0.00	123.00	3	3,509	0.09%
2022/08/12	0	0.00	3	120.00	121.50	-3	3,484	-0.09%
2022/08/11	3	118.00	0	0.00	118.00	3	3,508	0.09%
2022/08/09	6	114.83	5	115.70	117.00	1	3,582	0.03%
2022/08/08	2	116.00	5	118.20	119.00	-3	3,561	-0.08%
2022/08/05	4	117.63	4	118.63	118.00	0	3,577	0.00%
2022/08/04	3	117.67	0	0.00	117.50	3	3,605	0.08%
2022/08/02	1	119.00	1	120.00	120.00	0	3,580	0.00%
2022/08/01	2	120.00	2	121.50	121.00	0	3,585	0.00%
2022/07/29	2	118.75	1	119.50	121.50	1	3,608	0.03%
2022/07/27	1	120.50	0	0.00	120.00	1	3,733	0.03%
2022/07/22	4	123.38	1	126.50	122.00	3	3,793	0.08%
2022/07/20	1	114.50	0	0.00	115.50	1	3,740	0.03%
2022/07/14	0	0.00	1	112.50	112.50	-1	3,845	-0.03%
2022/07/11	1	118.50	0	0.00	118.50	1	3,881	0.03%
2022/07/08	2	123.00	2	124.00	122.00	0	3,889	0.00%
2022/07/07	2	116.25	2	114.75	120.00	0	3,881	0.00%
2022/07/06	1	121.00	21	115.33	115.00	-20	3,902	-0.51%
2022/07/04	0	0.00	1	119.50	120.00	-1	4,097	-0.02%
2022/07/01	0	0.00	1	123.50	120.50	-1	4,215	-0.02%
2022/06/30	1	128.00	0	0.00	127.50	1	4,202	0.02%
2022/06/29	20	127.50	0	0.00	131.00	20	4,259	0.47%
2022/06/28	2	128.00	0	0.00	128.50	2	4,339	0.05%
2022/06/24	2	123.75	0	0.00	123.50	2	4,673	0.04%
2022/06/23	1	128.00	2	125.25	124.50	-1	4,710	-0.02%
2022/06/21	2	134.50	2	136.00	136.00	0	5,288	0.00%
2022/06/16	2	146.00	1	144.00	138.00	1	5,459	0.02%
2022/06/15	2	146.50	1	143.50	143.00	1	5,654	0.02%
2022/06/14	2	147.50	3	147.67	145.50	-1	5,779	-0.02%
2022/06/13	5.2	149.46	6	149.08	147.00	-0.8	5,721	-0.01%
2022/06/10	2	146.75	0	0.00	148.00	2	5,721	0.03%
2022/06/09	5	142.20	7	144.36	145.50	-2	5,868	-0.03%
2022/06/08	1	141.00	4	139.63	139.50	-3	6,113	-0.05%
2022/06/02	0	0.00	1	135.50	135.50	-1	6,602	-0.02%
2022/06/01	4	135.25	0	0.00	135.00	4	6,668	0.06%
2022/05/31	1	135.50	1	136.00	136.50	0	6,704	0.00%
2022/05/30	0	0.00	4	135.50	135.50	-4	6,793	-0.06%
2022/05/27	3	131.17	3	133.33	130.50	0	6,808	0.00%
2022/05/26	3	131.33	0	0.00	129.50	3	6,967	0.04%
2022/05/25	0	0.00	3	130.50	131.50	-3	7,006	-0.04%
2022/05/24	2	132.00	0	0.00	127.00	2	7,106	0.03%
2022/05/23	0	0.00	2	132.75	132.00	-2	7,204	-0.03%
2022/05/20	1	129.00	1	130.50	130.50	0	7,243	0.00%
2022/05/19	2	126.25	2	126.50	129.50	0	7,301	0.00%
2022/05/18	2	131.25	0	0.00	131.00	2	7,307	0.03%
2022/05/17	0	0.00	4	132.50	131.50	-4	7,458	-0.05%
2022/05/16	4	128.00	5	129.00	128.50	-1	7,425	-0.01%
2022/05/13	0	0.00	2	125.00	126.00	-2	7,444	-0.03%
2022/05/12	1	125.00	1	126.00	119.50	0	7,558	0.00%
2022/05/11	0	0.00	6	126.67	126.50	-6	7,525	-0.08%
2022/05/09	7	129.29	1	128.50	128.50	6	7,621	0.08%
2022/05/06	5	131.10	2	131.50	132.50	3	7,638	0.04%
2022/05/05	0	0.00	13	135.42	136.00	-13	7,638	-0.17%
2022/05/04	15	130.43	6	128.58	129.50	9	7,673	0.12%
2022/04/29	2	133.25	0	0.00	129.50	2	7,654	0.03%
2022/04/28	8	131.69	3	131.83	131.50	5	7,704	0.06%
2022/04/27	1	129.00	0	0.00	134.00	1	7,728	0.01%
2022/04/26	4	136.25	0	0.00	132.50	4	7,783	0.05%
2022/04/25	3	137.17	2	135.50	135.00	1	7,766	0.01%
2022/04/22	1	147.50	0	0.00	143.00	1	7,732	0.01%
2022/04/21	2	149.25	1	150.50	147.50	1	7,729	0.01%
2022/04/20	3	148.67	2	150.00	150.00	1	7,722	0.01%
2022/04/19	0	0.00	1	148.00	147.00	-1	7,691	-0.01%
2022/04/15	3	147.33	2	145.00	145.00	1	7,628	0.01%
2022/04/14	4	153.50	0	0.00	152.00	4	7,603	0.05%
2022/04/13	6	155.08	1	157.00	153.00	5	7,598	0.07%
2022/04/12	0.5	153.50	0	0.00	155.00	0.5	7,586	0.01%
2022/04/11	7	158.93	2	163.00	156.50	5	7,647	0.07%
2022/04/08	6	153.08	6	154.92	156.50	0	7,480	0.00%
2022/04/07	2	157.50	1	161.50	150.00	1	7,424	0.01%
2022/04/06	4	160.75	3	161.33	161.00	1	7,301	0.01%
2022/04/01	2	161.00	10	164.10	163.00	-8	7,260	-0.11%
2022/03/31	12	162.04	5	162.80	163.00	7	7,208	0.10%
2022/03/30	3	161.50	4	164.75	165.50	-1	7,205	-0.01%
2022/03/29	7	165.07	16	161.94	161.00	-9	7,342	-0.12%
2022/03/28	2	161.00	1	160.00	159.50	1	7,245	0.01%
2022/03/25	1	159.00	1	161.50	158.00	0	7,221	0.00%
2022/03/24	24	164.46	18	163.94	165.00	6	6,980	0.09%
2022/03/23	2	158.00	62	155.13	155.00	-60	6,606	-0.91%
2022/03/22	2	158.00	1	158.50	158.00	1	6,507	0.02%
2022/03/21	1	160.00	1	162.50	157.50	0	6,490	0.00%
2022/03/18	6	157.50	10	159.25	159.00	-4	6,384	-0.06%
2022/03/17	3	155.17	10.3	157.57	160.00	-7.3	6,173	-0.12%
2022/03/16	11	154.77	21	150.55	151.00	-10	6,063	-0.16%
2022/03/15	15.1	153.87	9	154.28	151.00	6.1	6,161	0.10%
2022/03/14	6	159.58	6	157.25	160.00	0	6,045	0.00%
2022/03/11	11	158.55	6	160.50	163.00	5	5,795	0.09%
2022/03/10	14.2	158.30	27	159.22	155.00	-12.8	5,405	-0.24%
2022/03/09	6	148.42	6	148.83	153.00	0	4,886	0.00%
2022/03/07	1	144.00	0	0.00	142.50	1	4,772	0.02%
2022/03/03	7	154.07	1	151.50	150.50	6	4,844	0.12%
2022/03/02	5	149.80	8	151.44	153.00	-3	4,843	-0.06%
2022/03/01	8	151.50	8	151.06	151.00	0	4,828	0.00%
2022/02/25	4	145.25	1	145.00	143.50	3	4,754	0.06%
2022/02/24	6	147.08	2	148.00	143.50	4	4,908	0.08%
2022/02/23	61	151.50	5	149.60	152.00	56	4,901	1.14%
2022/02/22	22	148.77	0	0.00	146.50	22	4,942	0.45%
2022/02/21	1	150.00	0	0.00	150.00	1	5,527	0.02%
2022/02/18	1	142.50	3	145.67	148.00	-2	5,693	-0.04%
2022/02/17	2	146.75	1	149.50	144.50	1	5,821	0.02%
2022/02/16	0	0.00	1	145.00	145.00	-1	5,863	-0.02%
2022/02/15	1	145.00	0	0.00	143.00	1	5,936	0.02%
2022/02/14	0	0.00	3	146.67	144.00	-3	6,110	-0.05%
2022/02/11	3	141.83	0.1	144.00	143.50	2.9	6,116	0.05%
2022/02/10	6	142.58	3	142.67	143.00	3	6,261	0.05%
2022/02/09	0	0.00	4	144.00	146.00	-4	6,378	-0.06%
2022/02/08	1	136.50	4	139.38	140.50	-3	6,471	-0.05%
2022/02/07	3	137.17	1	137.00	136.50	2	6,679	0.03%
2022/01/26	0	0.00	1	138.00	136.00	-1	7,033	-0.01%
2022/01/24	3	128.83	2	130.50	134.00	1	8,137	0.01%
2022/01/21	2	134.50	3	135.17	132.00	-1	8,654	-0.01%
2022/01/20	4	134.63	2	134.25	132.50	2	8,884	0.02%
2022/01/19	1	139.00	7	136.07	137.00	-6	9,719	-0.06%
2022/01/17	7	129.14	7	130.79	133.00	0	11,043	0.00%
2022/01/14	3	125.67	4	128.00	131.00	-1	11,166	-0.01%
2022/01/13	7	130.50	1	131.50	127.50	6	11,282	0.05%
2022/01/12	1	133.50	0	0.00	130.50	1	11,387	0.01%
2022/01/11	2	135.25	0	0.00	132.50	2	11,608	0.02%
2022/01/10	2	133.50	2	135.75	136.00	0	11,716	0.00%
2022/01/07	2	140.50	1	142.00	135.50	1	11,879	0.01%
2022/01/06	1	140.50	0.1	141.50	140.50	1	12,081	0.01%
2022/01/04	3	151.00	4	152.13	148.50	-1	12,618	-0.01%
2022/01/03	6	147.17	2	150.25	147.00	4	12,823	0.03%
2021/12/29	7	147.50	12	147.54	147.50	-5	12,991	-0.04%
2021/12/28	2	144.50	0	0.00	144.50	2	13,027	0.02%
2021/12/27	8	145.00	0	0.00	145.00	8	13,055	0.06%
2021/12/24	2	148.75	6	147.25	147.00	-4	13,071	-0.03%
2021/12/23	9	150.33	5	152.00	147.50	4	12,993	0.03%
2021/12/21	10	142.00	12	142.33	142.50	-2	12,613	-0.02%
2021/12/20	2	138.50	0	0.00	137.00	2	12,602	0.02%
2021/12/16	2	138.75	0	0.00	138.00	2	12,626	0.02%
2021/12/13	2	141.00	0	0.00	141.00	2	12,659	0.02%
2021/12/10	4	143.50	2	144.25	142.50	2	12,728	0.02%
2021/12/09	4	146.63	6	148.17	146.50	-2	13,015	-0.02%
2021/12/08	0	0.00	1	143.50	142.50	-1	12,898	-0.01%
2021/12/07	1	140.50	0	0.00	141.00	1	12,952	0.01%
2021/12/06	1	140.00	1	141.00	144.00	0	13,030	0.00%
2021/12/01	10	142.50	5	142.00	145.50	5	13,177	0.04%
2021/11/30	1	145.00	1	147.50	144.50	0	13,208	0.00%
2021/11/29	1	139.00	3	141.17	145.50	-2	13,291	-0.02%
2021/11/26	8	140.81	5	142.50	142.50	3	13,330	0.02%
2021/11/25	4	147.88	3	149.33	145.50	1	13,659	0.01%
2021/11/24	1	145.00	17	145.12	147.50	-16	13,788	-0.12%
2021/11/19	1	155.00	1	157.50	157.00	0	15,030	0.00%
2021/11/18	13	163.50	11	166.50	155.50	2	15,321	0.01%
2021/11/17	13	156.15	0	0.00	155.00	13	15,486	0.08%
2021/11/16	0	0.00	2	156.50	155.50	-2	15,748	-0.01%
2021/11/15	17	155.09	16	153.25	160.00	1	16,121	0.01%
2021/11/12	0	0.00	1	150.50	151.50	-1	16,089	-0.01%
2021/11/11	3	149.67	3	150.67	151.50	0	16,228	0.00%
2021/11/10	5	144.50	6	148.33	150.00	-1	16,164	-0.01%
2021/11/09	1	149.00	0	0.00	149.50	1	16,175	0.01%
2021/11/08	1	146.00	1	148.00	149.50	0	16,223	0.00%
2021/11/05	0	0.00	5	148.00	151.50	-5	16,311	-0.03%
2021/11/04	11	147.27	13	149.19	149.00	-2	16,569	-0.01%
2021/11/03	5	154.50	7	153.50	156.00	-2	16,566	-0.01%
2021/11/02	11	160.55	4	161.75	154.00	7	16,636	0.04%
2021/11/01	8	173.69	3	172.67	171.00	5	16,465	0.03%
2021/10/29	0	0.00	5	164.50	171.50	-5	15,738	-0.03%
2021/10/28	5	150.00	0	0.00	156.00	5	15,275	0.03%
2021/10/27	12	154.25	10	154.25	153.50	2	15,079	0.01%
2021/10/26	13	149.69	22.2	149.42	149.00	-9.2	14,249	-0.06%
2021/10/25	0	0.00	152.1	138.20	140.50	-152.1	13,356	-1.14%	大賣/鉅額交易
2021/10/22	0.1	125.00	0	0.00	128.00	0.1	12,987	0.00%
2021/10/21	2	128.00	5	122.50	122.50	-3	12,962	-0.02%
2021/10/20	5.2	124.48	7	125.00	124.00	-1.8	12,892	-0.01%
2021/10/19	16	122.84	113	124.98	122.00	-97	12,971	-0.75%	大賣/
2021/10/18	1	120.00	0	0.00	119.50	1	12,996	0.01%
2021/10/15	10	119.75	113	121.23	123.00	-103	13,226	-0.78%	大賣/鉅額交易
2021/10/14	20	117.80	16	117.16	118.50	4	13,152	0.03%
2021/10/13	1	122.50	6	121.00	122.00	-5	13,025	-0.04%
2021/10/12	12	122.75	2	122.25	120.00	10	12,778	0.08%
2021/10/08	0	0.00	50	123.00	120.00	-50	12,660	-0.39%
2021/10/06	1	107.50	6	108.50	107.00	-5	12,727	-0.04%
2021/10/05	3	101.17	2	102.00	106.00	1	12,910	0.01%
2021/10/01	3	107.67	0	0.00	102.00	3	13,020	0.02%
2021/09/30	3	106.33	3	107.83	109.50	0	13,179	0.00%
2021/09/29	1	107.00	1.1	107.86	106.00	-0.1	13,429	0.00%
2021/09/28	0	0.00	1	111.00	110.50	-1	13,549	-0.01%
2021/09/27	0	0.00	1.2	111.67	112.00	-1.2	13,709	-0.01%
2021/09/24	1	113.00	32.3	112.86	111.00	-31.3	13,859	-0.23%
2021/09/23	2	109.00	20	109.00	108.50	-18	13,951	-0.13%
2021/09/22	2	107.75	2	108.00	109.00	0	14,260	0.00%
2021/09/17	4	112.00	4	108.50	112.00	0	14,509	0.00%
2021/09/16	6	109.50	6	112.58	109.50	0	14,585	0.00%
2021/09/15	1	116.00	1	112.00	112.50	0	14,619	0.00%
2021/09/14	4	116.38	106	118.48	115.50	-102	14,525	-0.70%	大賣/鉅額交易
2021/09/13	1	113.50	101	114.40	112.50	-100	14,174	-0.71%	大賣/
2021/09/10	0.1	112.50	50	112.00	112.00	-50	14,098	-0.35%
2021/09/09	0	0.00	9	111.50	113.00	-9	14,010	-0.06%
2021/09/08	20	109.63	16	108.69	107.50	4	13,904	0.03%
2021/09/07	16	109.28	13	109.88	112.00	3	13,856	0.02%
2021/09/06	7.1	111.49	7	113.00	112.50	0.1	13,734	0.00%
2021/09/03	4.1	114.24	2	113.25	112.00	2.1	13,593	0.02%
2021/09/02	9.1	114.33	109	114.56	114.00	-100	13,504	-0.74%	大賣/
2021/09/01	3	120.00	1	119.00	118.00	2	13,317	0.02%
2021/08/31	12	122.83	13	122.92	122.00	-1	13,191	-0.01%
2021/08/30	11.1	120.54	9	120.00	122.00	2.1	12,758	0.02%
2021/08/27	5.1	121.99	4	122.88	121.00	1.1	12,572	0.01%
2021/08/26	25	126.16	25	125.96	125.00	0	12,189	0.00%
2021/08/25	3.1	118.16	1	118.50	119.00	2.1	11,297	0.02%
2021/08/24	2.2	123.34	3	125.00	122.00	-0.9	10,933	-0.01%
2021/08/23	8	124.00	3	124.00	125.50	5	10,497	0.05%
2021/08/20	2	113.00	3	115.50	119.00	-1	9,685	-0.01%
2021/08/19	6	113.83	6	113.58	108.50	0	9,177	0.00%
2021/08/17	1	109.50	0	0.00	101.00	1	8,435	0.01%
2021/08/16	1	105.00	1	101.00	105.00	0	8,195	0.00%
2021/08/13	1	105.00	2	106.00	106.00	-1	8,024	-0.01%
2021/08/12	2	106.75	2	108.00	110.50	0	7,854	0.00%
2021/08/11	2	106.25	4	106.25	106.00	-2	7,645	-0.03%
2021/08/10	6	121.92	5	119.80	117.50	1	7,389	0.01%
2021/08/09	3	122.17	3	123.50	117.50	0	6,966	0.00%
2021/08/06	7	119.57	7	120.57	121.50	0	6,723	0.00%
2021/08/05	4	119.00	4	121.50	121.00	0	6,276	0.00%
2021/08/03	1	118.50	2	115.75	115.00	-1	5,977	-0.02%
2021/08/02	2	116.25	1	118.00	118.00	1	5,880	0.02%
2021/07/28	4	108.25	4	106.25	107.50	0	5,626	0.00%
2021/07/27	1	110.50	0	0.00	110.50	1	5,535	0.02%
2021/07/26	2	120.50	0	0.00	119.50	2	5,446	0.04%
2021/07/23	1	116.00	0	0.00	117.50	1	5,393	0.02%
2021/07/22	0	0.00	2	130.50	128.00	-2	5,200	-0.04%
2021/07/21	2	124.25	6	127.50	131.50	-4	4,918	-0.08%
2021/07/20	1	120.50	1	120.50	120.50	0	4,568	0.00%
2021/07/19	1	124.00	0	0.00	124.00	1	4,463	0.02%
2021/07/15	1	113.00	2	120.50	121.50	-1	4,269	-0.02%
2021/07/14	20	113.90	0	0.00	113.00	20	4,147	0.48%
2021/07/13	4	126.75	0	0.00	117.00	4	4,066	0.10%
2021/07/12	0	0.00	16	122.50	122.50	-16	3,624	-0.44%
2021/07/09	0	0.00	34	110.07	111.50	-34	3,379	-1.01%
2021/07/08	2	112.00	0	0.00	111.50	2	3,383	0.06%
2021/07/07	1	116.00	0	0.00	112.50	1	3,450	0.03%
2021/07/02	2	96.80	6	99.70	102.50	-4	2,919	-0.14%
2021/07/01	4	99.70	1	103.48	93.50	3	2,734	0.11%
2021/06/30	3	100.43	2	101.25	99.70	1	2,545	0.04%
2021/06/28	0	93.63	0	0.00	96.20	0	2,133	0.00%
2021/06/23	0	0.00	2	79.85	79.70	-2	1,647	-0.12%
2021/06/18	1	78.60	0	0.00	78.00	1	1,629	0.06%
2021/06/17	0	0.00	1	79.30	79.20	-1	1,628	-0.06%
2021/06/15	2	77.00	2	78.00	80.50	0	1,619	0.00%
2021/06/10	1	76.30	1	77.30	77.10	0	1,607	0.00%
2021/05/18	0	0.00	1	64.10	64.10	-1	1,857	-0.05%
2021/05/17	0	0.00	1	58.30	58.30	-1	1,864	-0.05%
2021/05/13	2	61.05	2	63.15	64.80	0	1,831	0.00%
2021/05/12	1	63.00	0	0.00	64.60	1	1,831	0.05%
2021/05/10	1	77.90	1	76.50	76.80	0	1,778	0.00%
2021/05/07	0	0.00	1	76.20	77.10	-1	1,777	-0.06%
2021/05/06	1	75.00	65	74.95	73.90	-64	1,782	-3.59%
2021/05/05	0	0.00	20	76.10	75.80	-20	1,765	-1.13%
2021/05/04	0	0.00	40	74.22	76.40	-40	1,751	-2.28%
2021/05/03	31	86.29	1	85.40	82.00	30	1,718	1.75%
2021/04/27	22	82.57	12	82.34	82.20	10	1,636	0.61%
2021/04/26	46	82.44	3	81.93	81.90	43	1,634	2.63%
2021/04/23	10	80.80	0	0.00	81.00	10	1,633	0.61%
2021/04/22	30	82.79	3	83.97	80.80	27	1,644	1.64%
2021/04/21	1	81.80	0	0.00	81.30	1	1,621	0.06%
2021/04/19	4	83.80	0	0.00	81.50	4	1,617	0.25%
2021/04/15	1	84.20	1	84.40	84.60	0	1,604	0.00%
2021/04/13	1.1	84.24	2	89.90	83.10	-1	1,505	-0.06%
2021/04/09	1	74.70	1	80.90	80.90	0	1,318	0.00%
2021/04/06	0	0.00	5	73.40	73.90	-5	1,353	-0.37%
2021/03/31	2	77.00	0	0.00	76.60	2	1,521	0.13%
2021/03/30	0	0.00	1	73.00	73.00	-1	1,501	-0.07%
2021/03/29	1	72.20	3	73.20	72.10	-2	1,488	-0.13%
2021/03/26	0	0.00	2	71.45	71.40	-2	1,489	-0.13%
2021/03/23	2	70.70	0	0.00	70.20	2	1,519	0.13%
2021/03/17	3	72.13	1	72.90	71.80	2	1,548	0.13%
2021/03/16	1	72.70	0	0.00	72.20	1	1,549	0.06%
2021/03/12	1	72.60	1	73.50	73.50	0	1,547	0.00%
2021/03/11	0	0.00	3	73.63	73.60	-3	1,531	-0.20%
2021/03/08	0	0.00	1	72.00	70.30	-1	1,527	-0.07%
2021/03/05	2	70.55	1	71.90	70.70	1	1,521	0.07%
2021/03/04	2	71.20	2	71.85	71.40	0	1,519	0.00%
2021/03/03	6	72.03	4	71.63	71.30	2	1,525	0.13%
2021/03/02	6	71.58	0	0.00	70.10	6	1,557	0.39%
2021/02/26	1	74.80	2	74.05	73.50	-1	1,526	-0.07%
2021/02/25	0	0.00	2	71.50	70.50	-2	1,454	-0.14%
2021/02/24	2	69.95	0	0.00	69.50	2	1,428	0.14%
2021/02/22	0	0.00	2	71.30	71.00	-2	1,385	-0.14%
2021/02/18	1	67.80	0	0.00	68.00	1	1,331	0.08%
2021/02/04	1	61.80	1	62.80	61.80	0	1,261	0.00%
2021/02/03	2	61.20	5	62.20	62.20	-3	1,255	-0.24%
2021/01/29	2	60.80	0	0.00	59.70	2	1,211	0.17%
2021/01/28	1	59.50	2	60.75	60.90	-1	1,197	-0.08%
2021/01/27	0	0.00	4	62.13	61.40	-4	1,179	-0.34%
2021/01/20	3	64.00	0	0.00	61.70	3	1,151	0.26%
2021/01/19	2	65.65	1	66.40	65.20	1	1,133	0.09%
2021/01/18	3	65.53	7	64.80	65.30	-4	1,123	-0.36%
2021/01/15	3	69.47	0	0.00	66.90	3	1,111	0.27%
2021/01/14	0	0.00	10	68.20	69.40	-10	1,092	-0.92%
2021/01/13	0	0.00	1	67.30	67.20	-1	1,073	-0.09%
2021/01/12	1	65.80	0	0.00	65.60	1	1,065	0.09%
2021/01/11	4	69.35	0	0.00	68.60	4	1,047	0.38%
2021/01/05	2	70.40	1	69.90	69.90	1	946	0.11%
2021/01/04	10	71.70	0	0.00	71.50	10	927	1.08%
2020/12/28	1	73.90	1	73.50	73.50	0	763	0.00%
2020/12/04	0	0.00	1	60.50	62.00	-1	441	-0.23%
2020/11/27	1	60.80	0	0.00	60.10	1	458	0.22%
2020/11/26	0	0.00	5	62.80	61.90	-5	563	-0.89%
2020/11/20	1	55.40	0	0.00	55.20	1	565	0.18%
2020/11/18	0	0.00	1	56.00	56.00	-1	567	-0.18%
2020/09/24	1	57.60	0	0.00	57.70	1	858	0.12%
2020/09/23	1	60.10	0	0.00	59.60	1	862	0.12%
2020/09/22	1	60.30	6	60.88	61.10	-5	863	-0.58%
2020/09/18	5	61.78	0	0.00	61.60	5	843	0.59%
2020/09/14	1	59.80	1	60.50	60.10	0	831	0.00%
2020/09/11	1	58.20	0	0.00	58.20	1	827	0.12%
2020/09/10	20	59.00	0	0.00	58.80	20	825	2.42%
2020/09/07	1	61.90	0	0.00	61.70	1	825	0.12%
2020/09/02	2	64.00	0	0.00	63.60	2	831	0.24%
2020/09/01	4	67.15	4	66.20	66.00	0	811	0.00%
2020/08/31	0	0.00	1	65.00	65.00	-1	690	-0.14%
2020/08/28	0	0.00	2	59.80	59.10	-2	689	-0.29%
2020/08/27	1	58.50	1	59.30	58.20	0	705	0.00%
2020/08/25	1	56.90	1	57.50	57.00	0	704	0.00%
2020/08/18	1	59.30	1	60.70	58.70	0	696	0.00%
2020/08/10	1	58.80	0	0.00	58.30	1	708	0.14%
2020/08/04	1	59.70	0	0.00	60.00	1	727	0.14%
2020/07/31	0	0.00	1	59.40	59.80	-1	734	-0.14%
2020/07/27	1	59.80	0	0.00	59.50	1	779	0.13%
2020/07/24	1	61.30	0	0.00	61.50	1	832	0.12%
2020/07/22	0	0.00	1	62.10	61.40	-1	830	-0.12%
2020/07/20	1	60.60	0	0.00	60.50	1	829	0.12%
2020/07/17	0	0.00	2	63.95	61.00	-2	835	-0.24%
2020/07/15	1	59.80	0	0.00	59.60	1	825	0.12%
2020/07/09	1	64.60	1	65.60	61.80	0	861	0.00%
2020/07/08	1	64.00	0	0.00	64.60	1	842	0.12%
2020/06/24	0	0.00	8	58.70	58.70	-8	694	-1.15%
2020/06/19	0	0.00	1	59.60	59.30	-1	703	-0.14%
2020/06/18	1	59.10	0	0.00	59.60	1	704	0.14%
2020/06/16	0	0.00	1	58.90	59.00	-1	706	-0.14%
2020/06/15	1	58.20	2	57.80	58.10	-1	710	-0.14%
2020/06/12	2	58.40	0	0.00	59.00	2	713	0.28%
2020/06/10	8	63.10	1	63.50	63.00	7	714	0.98%
2020/06/09	0	0.00	5	64.52	63.50	-5	727	-0.69%
2020/06/08	5	63.12	0	0.00	62.50	5	713	0.70%
2020/06/05	0	0.00	1	63.70	63.70	-1	708	-0.14%
2020/06/04	1	68.10	0	0.00	65.00	1	707	0.14%
2020/05/27	0	0.00	11	57.14	57.40	-11	630	-1.74%
2020/05/19	0	0.00	1	58.70	58.70	-1	625	-0.16%
2020/05/18	4	57.73	3	58.60	58.20	1	625	0.16%
2020/05/15	8	61.24	0	0.00	58.30	8	621	1.29%
2020/05/14	3	63.43	0	0.00	60.80	3	613	0.49%
2020/05/13	0	0.00	2	64.20	64.20	-2	605	-0.33%
2020/05/08	0	0.00	6	63.03	63.00	-6	586	-1.02%
2020/05/07	2	62.00	0	0.00	62.60	2	582	0.34%
2020/05/06	4	62.70	1	62.80	62.40	3	579	0.52%
2020/05/05	2	63.55	0	0.00	63.10	2	574	0.35%
2020/04/30	0	0.00	6	64.10	63.90	-6	565	-1.06%
2020/04/29	7	64.56	1	66.00	63.00	6	553	1.08%
2020/04/28	0	0.00	3	59.63	60.00	-3	496	-0.60%
2020/04/15	0	0.00	1	52.60	54.30	-1	416	-0.24%
2020/04/13	0	0.00	1	46.35	46.40	-1	385	-0.26%
2020/04/10	0	0.00	1	45.35	46.40	-1	383	-0.26%
2020/04/09	0	0.00	16	45.13	45.25	-16	383	-4.18%
2020/04/08	4	43.89	0	0.00	44.20	4	379	1.05%
2020/04/07	0	0.00	2	42.00	43.20	-2	375	-0.53%
2020/03/27	2	41.20	2	40.70	40.50	0	409	0.00%
2020/03/26	0	0.00	2	37.60	38.95	-2	405	-0.49%
2020/03/24	0	0.00	6	33.23	33.25	-6	397	-1.51%
2020/03/19	5	33.18	0	0.00	32.70	5	391	1.28%
2020/03/16	1	45.30	1	44.60	41.80	0	360	0.00%
2020/03/13	3	44.00	3	45.60	45.25	0	350	0.00%
2020/03/06	2	62.10	0	0.00	62.10	2	289	0.69%
2020/03/04	1	62.30	0	0.00	62.50	1	294	0.34%
2020/01/13	0	0.00	1	74.80	74.70	-1	300	-0.33%
2020/01/09	1	75.70	0	0.00	74.70	1	299	0.33%
2020/01/03	2	77.20	0	0.00	76.10	2	297	0.67%
2019/12/30	1	78.50	0	0.00	78.40	1	292	0.34%
2019/12/26	0	0.00	10	78.20	78.00	-10	298	-3.36%
2019/12/25	10	80.20	0	0.00	79.00	10	296	3.38%
2019/12/24	1	75.70	1	75.90	75.60	0	263	0.00%
2019/12/18	0	0.00	4	74.90	74.90	-4	276	-1.45%
2019/12/13	3	73.50	0	0.00	73.40	3	309	0.97%
2019/12/12	0	0.00	4	74.08	73.90	-4	314	-1.27%
2019/12/02	1	74.10	0	0.00	72.30	1	365	0.27%
2019/11/29	1	74.60	0	0.00	74.10	1	368	0.27%
2019/11/28	0	0.00	1	75.00	75.00	-1	371	-0.27%
2019/11/25	2	73.80	0	0.00	74.60	2	386	0.52%
2019/11/20	2	74.80	0	0.00	74.00	2	398	0.50%
2019/11/11	1	78.00	0	0.00	75.60	1	419	0.24%
2019/11/08	2	79.05	0	0.00	78.20	2	413	0.48%
2019/11/05	0	0.00	8	80.68	80.70	-8	418	-1.91%
2019/10/31	4	81.13	0	0.00	80.50	4	434	0.92%
2019/10/28	7	82.79	0	0.00	82.40	7	451	1.55%
2019/10/25	8	83.29	1	82.90	82.00	7	453	1.54%
2019/10/24	1	83.50	4	83.75	82.80	-3	458	-0.65%
2019/10/21	0	0.00	2	80.60	80.80	-2	456	-0.44%
2019/10/17	1	79.50	0	0.00	79.70	1	461	0.22%
2019/10/08	5	80.40	0	0.00	80.30	5	489	1.02%
2019/10/04	1	80.10	0	0.00	80.60	1	493	0.20%
2019/10/03	1	81.00	0	0.00	81.50	1	494	0.20%
2019/10/01	1	78.80	11	80.00	81.10	-10	506	-1.97%
2019/09/27	0	0.00	1	80.70	79.40	-1	514	-0.19%
2019/09/25	1	80.20	0	0.00	80.00	1	575	0.17%
2019/09/24	1	82.10	0	0.00	81.30	1	582	0.17%
2019/09/23	1	82.50	0	0.00	82.30	1	583	0.17%
2019/09/09	10	83.60	0	0.00	82.60	10	552	1.81%
2019/09/03	0	0.00	3	80.13	79.80	-3	564	-0.53%
2019/09/02	0	0.00	2	79.40	79.40	-2	560	-0.36%
2019/08/30	2	78.65	2	79.35	78.60	0	557	0.00%
2019/08/29	2	78.00	0	0.00	78.10	2	553	0.36%
2019/08/27	0	0.00	4	78.05	78.30	-4	545	-0.73%
2019/08/26	1	76.00	1	76.70	76.60	0	540	0.00%
2019/08/23	0	0.00	1	77.70	77.70	-1	539	-0.19%
2019/08/21	0	0.00	1	77.10	77.10	-1	534	-0.19%
2019/08/20	0	0.00	1	76.00	75.90	-1	537	-0.19%
2019/08/16	0	0.00	2	74.00	74.50	-2	545	-0.37%
2019/08/14	6	72.43	0	0.00	71.20	6	535	1.12%
2019/08/12	0	0.00	7	73.30	73.30	-7	546	-1.28%
2019/08/06	0	0.00	1	71.80	71.80	-1	566	-0.18%
2019/08/05	0	0.00	1	72.00	71.20	-1	576	-0.17%
2019/07/31	2	77.65	1	77.20	77.00	1	665	0.15%
2019/07/18	3	79.27	0	0.00	77.00	3	654	0.46%
2019/07/17	6	80.87	0	0.00	79.50	6	658	0.91%
2019/07/16	2	79.70	3	80.83	80.60	-1	651	-0.15%
2019/07/15	5	79.94	0	0.00	80.00	5	647	0.77%
2019/07/12	1	79.90	1	80.40	80.50	0	666	0.00%
2019/07/09	1	80.00	0	0.00	79.00	1	698	0.14%
2019/07/05	0	0.00	1	83.90	84.20	-1	719	-0.14%
2019/07/04	1	84.30	0	0.00	84.10	1	738	0.14%
2019/07/03	1	85.90	2	84.85	83.10	-1	735	-0.14%
2019/07/02	1	82.40	0.5	82.30	82.20	0.5	707	0.07%
2019/06/21	0	0.00	1	77.90	77.90	-1	725	-0.14%
2019/06/13	2	76.25	2	75.35	75.40	0	790	0.00%
2019/06/12	0	0.00	1	76.00	75.10	-1	801	-0.12%
2019/05/22	1	72.80	0	0.00	72.10	1	950	0.11%
2019/05/15	0	0.00	0.2	75.70	75.60	-0.2	1,296	-0.01%
2019/05/14	0	0.00	5	72.90	73.40	-5	1,299	-0.38%
2019/05/13	1	72.60	1	73.30	72.00	0	1,298	0.00%
2019/05/09	9	76.43	22	74.24	74.30	-13	1,301	-1.00%
2019/05/08	0.2	82.60	0	0.00	82.10	0.2	1,241	0.01%
2019/05/07	0.2	84.50	0	0.00	84.00	0.2	1,249	0.01%
2019/05/06	0.2	85.50	0	0.00	85.00	0.2	1,247	0.01%
2019/04/30	0	0.00	0.2	86.40	86.20	-0.2	1,245	-0.02%
2019/04/29	0.2	85.50	0	0.00	85.20	0.2	1,258	0.02%
2019/04/25	0.2	87.80	0	0.00	87.60	0.2	1,282	0.02%
2019/04/24	3	88.70	3	88.20	88.20	0	1,370	0.00%
2019/04/23	3	87.27	3	87.90	87.90	0	1,388	0.00%
2019/04/19	0	0.00	1	89.40	89.60	-1	1,410	-0.07%
2019/04/18	1	91.20	0	0.00	88.40	1	1,434	0.07%
2019/04/16	3	88.57	0	0.00	88.10	3	1,480	0.20%
2019/04/15	2	89.90	2	88.80	88.80	0	1,474	0.00%
2019/04/12	2	90.00	3	89.53	89.40	-1	1,481	-0.07%
2019/04/11	1	92.00	0	0.00	91.10	1	1,476	0.07%
2019/04/10	2	94.20	0	0.00	92.70	2	1,471	0.14%
2019/04/09	2	92.30	0	0.00	92.40	2	1,445	0.14%
2019/04/08	2	93.30	0	0.00	92.90	2	1,453	0.14%
2019/04/01	0	0.00	1	91.20	91.00	-1	1,502	-0.07%
2019/03/27	1	91.60	1	91.80	91.80	0	1,512	0.00%
2019/03/20	0	0.00	1	95.60	94.70	-1	1,613	-0.06%
2019/03/19	2	95.10	1	94.80	94.80	1	1,635	0.06%
2019/03/15	1	97.30	0	0.00	97.50	1	1,592	0.06%
2019/03/08	0	0.00	1	95.70	95.70	-1	1,659	-0.06%
2019/03/04	0	0.00	1	101.00	100.50	-1	1,698	-0.06%
2019/02/27	1	98.10	4	99.43	100.00	-3	1,702	-0.18%
2019/02/26	3	99.73	4	100.05	98.50	-1	1,713	-0.06%
2019/02/25	2	99.70	1	101.50	99.10	1	1,708	0.06%
2019/02/22	1	100.00	0	0.00	100.00	1	1,705	0.06%
2019/02/21	2	100.50	1	102.00	101.00	1	1,773	0.06%
2019/02/20	3	105.83	2	104.50	102.00	1	1,808	0.06%
2019/02/19	3	102.33	4	103.63	105.00	-1	1,750	-0.06%
2019/02/18	5	102.00	2	103.50	103.50	3	1,734	0.17%
2019/02/15	5	102.40	0	0.00	103.00	5	1,711	0.29%
2019/02/14	1	102.00	7	104.00	104.50	-6	1,682	-0.36%
2019/02/12	2	96.10	2	95.75	95.90	0	1,523	0.00%
2019/02/11	1	95.30	4	95.40	96.50	-3	1,537	-0.20%
2019/01/30	1	95.30	0	0.00	94.00	1	1,549	0.06%
2019/01/28	1	94.40	2	94.10	93.80	-1	1,574	-0.06%
2019/01/24	2	91.90	4	91.68	92.00	-2	1,678	-0.12%
2019/01/23	2	93.00	2	91.80	91.70	0	1,771	0.00%
2019/01/22	6	91.60	0	0.00	91.50	6	1,787	0.34%
2019/01/21	3	92.13	2	92.40	92.40	1	1,830	0.05%
2019/01/18	1	92.00	2	93.25	93.70	-1	1,869	-0.05%
2019/01/17	7	92.83	5	92.72	92.40	2	1,927	0.10%
2019/01/16	4	95.28	4	96.05	94.10	0	1,953	0.00%
2019/01/11	3	92.33	2	92.00	92.00	1	1,848	0.05%
2019/01/09	0	0.00	7	89.07	92.90	-7	1,817	-0.39%
2019/01/08	6	87.10	2	88.70	86.40	4	1,763	0.23%
2019/01/04	7	85.41	4	84.50	84.50	3	1,775	0.17%
2019/01/03	6	89.12	3	88.67	87.60	3	1,791	0.17%
2018/12/28	0	0.00	1	91.30	91.50	-1	1,796	-0.06%
2018/12/27	0	0.00	2	92.00	90.60	-2	1,812	-0.11%
2018/12/26	1	90.10	1	91.50	89.60	0	1,801	0.00%
2018/12/25	1	88.80	6	90.40	92.10	-5	1,794	-0.28%
2018/12/24	2	90.40	4	91.25	91.30	-2	1,805	-0.11%
2018/12/22	2	88.00	2	89.00	88.00	0	1,788	0.00%
2018/12/21	1	87.00	6	87.77	89.60	-5	1,818	-0.27%
2018/12/20	2	89.10	4	87.45	87.90	-2	1,835	-0.11%
2018/12/19	3	90.37	3	88.50	88.50	0	1,835	0.00%
2018/12/18	4	90.45	4	92.08	89.50	0	1,885	0.00%
2018/12/17	3	94.33	4	94.60	92.20	-1	1,868	-0.05%
2018/12/14	7	90.96	2	91.10	90.60	5	1,798	0.28%
2018/12/13	2	89.10	6	90.40	90.50	-4	1,793	-0.22%
2018/12/12	3.7	89.74	1	90.00	89.60	2.7	1,792	0.15%
2018/12/10	5	86.40	1	86.10	85.30	4	1,805	0.22%
2018/12/07	1	88.80	3	88.53	88.60	-2	1,810	-0.11%
2018/12/06	3	87.93	3	87.90	87.00	0	1,817	0.00%
2018/12/05	2	91.15	1	92.40	90.90	1	1,817	0.06%
2018/12/04	3	94.57	0	0.00	94.00	3	1,855	0.16%
2018/12/03	1	96.00	2	95.20	95.70	-1	1,848	-0.05%
2018/11/27	0	0.00	1	91.90	92.20	-1	1,829	-0.05%
2018/11/26	1	88.20	3	89.97	90.20	-2	1,809	-0.11%
2018/11/21	2	88.80	2	89.20	89.80	0	1,788	0.00%
2018/11/20	5	91.14	6	91.18	90.10	-1	1,795	-0.06%
2018/11/19	0	0.00	9	89.56	90.00	-9	1,799	-0.50%
2018/11/15	1	84.40	0	0.00	84.40	1	1,757	0.06%
2018/11/14	0	0.00	2	86.15	85.00	-2	1,745	-0.11%
2018/11/13	2	85.90	1	86.60	85.80	1	1,734	0.06%
2018/11/12	0	0.00	2	90.80	90.20	-2	1,714	-0.12%
2018/11/09	3	89.93	1	90.90	89.80	2	1,720	0.12%
2018/11/08	10	92.96	2	96.20	91.00	8	1,728	0.46%
2018/11/07	1	93.20	3	93.00	93.80	-2	1,714	-0.12%
2018/11/06	3	92.00	4	93.70	90.50	-1	1,722	-0.06%
2018/11/05	1	95.30	3	95.67	95.00	-2	1,694	-0.12%
2018/11/02	8	96.76	4	96.95	95.60	4	1,687	0.24%
2018/11/01	9	95.01	5	96.60	95.00	4	1,658	0.24%
2018/10/31	1	90.80	8	93.73	95.80	-7	1,621	-0.43%
2018/10/30	7	88.41	4	88.93	89.40	3	1,533	0.20%
2018/10/29	4	88.18	4	89.50	89.50	0	1,544	0.00%
2018/10/26	2	88.45	3	86.50	87.00	-1	1,537	-0.07%
2018/10/25	4	85.02	5	85.96	86.20	-1	1,504	-0.07%
2018/10/24	2	85.40	6	85.38	85.40	-4	1,453	-0.28%
2018/10/23	1	83.90	5	83.30	82.50	-4	1,419	-0.28%
2018/10/22	0	0.00	2	84.95	84.10	-2	1,424	-0.14%
2018/10/17	0	0.00	1	82.90	82.80	-1	1,455	-0.07%
2018/10/16	1	81.70	1	82.10	82.50	0	1,493	0.00%
2018/10/15	3	81.90	0	0.00	81.90	3	1,547	0.19%
2018/10/12	2	76.65	5	78.26	79.10	-3	1,568	-0.19%
2018/10/11	7	78.46	4	77.10	76.60	3	1,578	0.19%
2018/10/09	1	85.20	0	0.00	85.00	1	1,593	0.06%
2018/10/08	0	0.00	3	85.63	85.60	-3	1,599	-0.19%
2018/10/05	4	87.33	2	85.50	84.50	2	1,616	0.12%
2018/10/04	3	88.10	1	89.00	88.70	2	1,616	0.12%
2018/10/02	3	91.87	1	91.90	90.20	2	1,632	0.12%
2018/10/01	1	87.40	0	0.00	89.50	1	1,613	0.06%
2018/09/28	2	85.60	2	86.10	86.50	0	1,621	0.00%
2018/09/27	0	0.00	4	90.00	89.50	-4	1,609	-0.25%
2018/09/26	2	88.00	2	88.40	88.50	0	1,634	0.00%
2018/09/25	0	0.00	1	92.50	89.70	-1	1,718	-0.06%
2018/09/21	2	84.60	2	85.10	85.30	0	1,704	0.00%
2018/09/20	2	85.50	0	0.00	84.30	2	1,719	0.12%
2018/09/17	0	0.00	2	88.30	88.30	-2	1,750	-0.11%
2018/09/14	1	85.40	3	85.87	87.20	-2	1,747	-0.11%
2018/09/13	3	81.80	4	81.05	80.70	-1	1,730	-0.06%
2018/09/11	0	0.00	1	80.60	79.60	-1	1,775	-0.06%
2018/09/10	7	82.31	4	78.85	78.50	3	1,791	0.17%
2018/09/07	3	89.50	4	87.83	87.20	-1	1,808	-0.06%
2018/09/06	3	90.10	4	90.60	91.00	-1	1,824	-0.05%
2018/09/05	5	91.30	8	90.53	90.40	-3	1,967	-0.15%
2018/09/04	3	88.80	4	89.00	88.60	-1	2,196	-0.05%
2018/09/03	4	91.43	0	0.00	88.20	4	2,224	0.18%
2018/08/31	1	94.10	0	0.00	94.30	1	2,239	0.04%
2018/08/30	4	94.28	3	93.90	93.80	1	2,355	0.04%
2018/08/28	2	94.70	0	0.00	94.30	2	2,419	0.08%
2018/08/27	2	95.20	0	0.00	96.00	2	2,439	0.08%
2018/08/24	8	95.59	6	93.72	94.70	2	2,431	0.08%
2018/08/23	2	101.50	1	99.00	99.70	1	2,420	0.04%
2018/08/22	0	0.00	2	103.25	102.50	-2	2,534	-0.08%
2018/08/21	3	101.33	1	102.50	101.50	2	2,545	0.08%
2018/08/17	0	0.00	3	102.50	101.50	-3	2,600	-0.12%
2018/08/16	3	101.33	5	101.30	102.00	-2	2,658	-0.08%
2018/08/15	5	102.10	1	102.50	102.50	4	2,676	0.15%
2018/08/14	2	100.50	7	103.29	104.00	-5	2,732	-0.18%
2018/08/10	1	107.00	0	0.00	106.00	1	2,763	0.04%
2018/08/09	2	109.50	0	0.00	108.50	2	2,771	0.07%
2018/08/08	1	112.00	2	113.25	110.00	-1	2,781	-0.04%
2018/08/03	3	111.33	1	113.00	110.50	2	2,821	0.07%
2018/08/02	0	0.00	2	110.00	109.00	-2	2,837	-0.07%
2018/07/30	1	105.00	0	0.00	104.50	1	2,977	0.03%
2018/07/27	0	0.00	1	108.50	108.50	-1	3,020	-0.03%
2018/07/24	1	108.00	2	104.75	107.50	-1	3,111	-0.03%
2018/07/20	4	109.25	0	0.00	109.50	4	3,193	0.13%
2018/07/19	1	108.50	0	0.00	108.50	1	3,176	0.03%
2018/07/18	1	114.50	1	115.00	114.00	0	3,244	0.00%
2018/07/17	2	116.00	0	0.00	113.50	2	3,281	0.06%
2018/07/16	2	118.50	0	0.00	117.50	2	3,259	0.06%
2018/07/13	0	0.00	1	122.00	120.50	-1	3,268	-0.03%
2018/07/12	1	117.50	1	119.00	120.00	0	3,269	0.00%
2018/07/11	2	117.75	3	117.50	119.00	-1	3,316	-0.03%
2018/07/04	5	124.60	2	122.50	120.50	3	3,534	0.08%
2018/07/03	0	0.00	2	135.00	130.50	-2	3,608	-0.06%
2018/07/02	3	126.83	2	128.25	128.50	1	3,570	0.03%
2018/06/29	0	0.00	1	127.50	127.00	-1	3,562	-0.03%
2018/06/28	1	121.50	1	122.50	124.00	0	3,578	0.00%
2018/06/26	0	0.00	3	125.33	125.50	-3	3,670	-0.08%
2018/06/22	1	119.00	1	121.50	121.50	0	3,715	0.00%
2018/06/20	6	123.67	2	123.50	122.50	4	3,818	0.10%
2018/06/19	2	130.75	0	0.00	129.00	2	3,823	0.05%
2018/06/15	3	133.67	3	135.33	132.00	0	3,884	0.00%
2018/06/14	0	0.00	1	130.00	131.50	-1	3,851	-0.03%
2018/06/13	5	134.30	1	134.00	130.50	4	3,903	0.10%
2018/06/12	3	134.50	15	135.23	138.00	-12	3,818	-0.31%
2018/06/11	2	125.50	1	127.50	125.50	1	3,645	0.03%
2018/06/08	3	126.00	1	127.50	125.50	2	3,762	0.05%
2018/06/07	0	0.00	3	128.83	126.50	-3	3,815	-0.08%
2018/06/06	2	122.00	0	0.00	122.00	2	3,887	0.05%
2018/06/05	3	123.67	2	126.25	121.50	1	4,368	0.02%
2018/06/04	0	0.00	6	121.58	123.00	-6	4,390	-0.14%
2018/06/01	2	120.25	1	122.50	120.50	1	4,457	0.02%
2018/05/31	3	121.17	1	122.50	119.50	2	4,568	0.04%
2018/05/30	4	122.63	3	123.00	122.00	1	4,671	0.02%
2018/05/29	2	119.00	0	0.00	117.00	2	4,642	0.04%
2018/05/28	0	0.00	1	120.00	119.50	-1	4,844	-0.02%
2018/05/25	2	117.50	2	118.00	116.50	0	4,953	0.00%
2018/05/24	4	119.63	0	0.00	119.50	4	5,083	0.08%
2018/05/23	4	126.13	3	127.00	124.00	1	5,402	0.02%
2018/05/22	6	126.42	5	127.70	127.50	1	5,645	0.02%
2018/05/21	7	118.43	17	122.41	126.00	-10	5,668	-0.18%
2018/05/18	1	118.00	1	120.00	118.00	0	5,658	0.00%
2018/05/17	4	121.75	0	0.00	119.50	4	5,747	0.07%
2018/05/16	2	123.00	3	125.33	121.50	-1	5,895	-0.02%
2018/05/15	3	124.17	1	125.50	124.00	2	6,032	0.03%
2018/05/14	0	0.00	5	124.60	125.50	-5	6,164	-0.08%
2018/05/10	1	123.00	2	125.00	125.00	-1	6,406	-0.02%
2018/05/09	1	121.50	0	0.00	121.00	1	6,491	0.02%
2018/05/08	4	121.38	6	122.83	123.00	-2	6,653	-0.03%
2018/05/07	1	117.00	2	118.25	118.50	-1	6,650	-0.02%
2018/05/04	6	111.75	9	113.50	117.50	-3	6,757	-0.04%
2018/05/03	1	114.00	0	0.00	114.50	1	6,756	0.01%
2018/05/02	2	116.00	0	0.00	115.50	2	6,758	0.03%
2018/04/30	0	0.00	2	120.50	121.50	-2	6,817	-0.03%
2018/04/27	1	112.00	5	117.00	120.00	-4	6,824	-0.06%
2018/04/26	7	117.57	1	120.00	112.00	6	6,738	0.09%
2018/04/25	2	116.50	1	116.50	118.00	1	6,695	0.01%
2018/04/24	2	116.00	2	117.50	117.50	0	6,687	0.00%
2018/04/23	4	127.13	0	0.00	124.00	4	6,636	0.06%
2018/04/20	1	131.00	1	132.50	131.50	0	6,590	0.00%
2018/04/19	1	132.50	3	134.50	132.50	-2	6,577	-0.03%
2018/04/18	2	130.50	5	131.30	131.00	-3	6,588	-0.05%
2018/04/17	5	132.10	0	0.00	130.00	5	6,611	0.08%
2018/04/16	7	140.14	4	141.63	137.00	3	6,564	0.05%
2018/04/13	4	136.75	3	137.50	137.00	1	6,500	0.02%
2018/04/12	2	135.50	4	136.75	138.50	-2	6,501	-0.03%
2018/04/11	6	139.08	4	140.25	135.50	2	6,490	0.03%
2018/04/10	3	138.83	21	137.50	137.00	-18	6,462	-0.28%
2018/04/09	24	136.73	11	140.27	142.00	13	6,460	0.20%
2018/04/03	7	127.93	6	129.42	133.00	1	6,346	0.02%
2018/04/02	4	126.38	3	125.50	130.00	1	6,314	0.02%
2018/03/31	2	127.25	2	128.25	128.00	0	6,311	0.00%
2018/03/30	6	126.58	0	0.00	124.50	6	6,333	0.09%
2018/03/29	5	129.40	1	129.00	127.50	4	6,382	0.06%
2018/03/28	4	137.00	0	0.00	135.00	4	6,338	0.06%
2018/03/27	0	0.00	1	144.50	142.50	-1	6,402	-0.02%
2018/03/23	1	132.50	1	134.50	136.00	0	6,412	0.00%
2018/03/22	2	142.50	121	142.17	139.50	-119	6,402	-1.86%	大賣/鉅額交易
2018/03/21	5	147.00	0	0.00	143.00	5	6,460	0.08%
2018/03/16	6	140.83	7	140.43	141.00	-1	6,717	-0.01%
2018/03/15	5	139.90	3	141.50	141.50	2	6,771	0.03%
2018/03/14	12	143.75	12	144.88	143.50	0	6,832	0.00%
2018/03/09	4	144.75	7	146.21	143.50	-3	6,640	-0.05%
2018/03/08	1	137.00	1	139.00	137.50	0	6,234	0.00%
2018/03/07	121	138.83	0	0.00	138.50	121	6,250	1.94%	大買/鉅額交易
2018/03/06	0	0.00	4	136.88	142.00	-4	6,196	-0.06%
2018/03/05	10	139.75	7	139.14	134.00	3	6,149	0.05%
2018/03/02	4	136.38	5	137.80	139.00	-1	6,107	-0.02%
2018/03/01	5	139.10	7	138.14	141.00	-2	6,126	-0.03%
2018/02/27	5	136.90	3	136.00	132.00	2	5,939	0.03%
2018/02/26	1	140.00	3	138.50	139.00	-2	5,853	-0.03%
2018/02/23	14	140.36	10	141.15	134.50	4	5,751	0.07%
2018/02/22	7	130.21	10	131.50	133.50	-3	5,453	-0.06%
2018/02/21	3	119.50	4.3	121.51	123.00	-1.3	5,209	-0.02%
2018/02/09	1	109.00	2	111.75	112.00	-1	5,229	-0.02%
2018/02/08	0	0.00	3	121.50	115.50	-3	5,177	-0.06%
2018/02/07	4	120.38	1	122.50	120.50	3	5,147	0.06%
2018/02/06	6	118.75	2	118.75	116.50	4	5,027	0.08%
2018/02/05	1	124.50	2	126.00	129.00	-1	4,909	-0.02%
2018/02/02	2	126.75	3	128.00	127.50	-1	4,771	-0.02%
2018/02/01	0	0.00	1	124.50	124.00	-1	4,710	-0.02%
2018/01/31	8	126.44	9	126.22	125.00	-1	4,677	-0.02%
2018/01/30	3	117.83	1	119.00	120.00	2	4,472	0.04%
2018/01/29	2	114.00	6	118.58	120.50	-4	4,441	-0.09%
2018/01/26	0	0.00	2	110.25	111.00	-2	4,417	-0.05%
2018/01/24	3	103.00	2	103.75	105.50	1	4,430	0.02%
2018/01/18	2	114.00	1	114.50	113.00	1	4,679	0.02%
2018/01/17	1	114.00	2	115.00	113.50	-1	4,715	-0.02%
2018/01/16	1	111.50	0	0.00	112.00	1	4,782	0.02%
2018/01/15	1	112.50	0	0.00	111.50	1	4,921	0.02%
2018/01/12	1	112.50	1	115.00	113.00	0	5,153	0.00%
2018/01/11	2	108.00	2	109.75	113.00	0	5,356	0.00%
2018/01/10	0	0.00	1	111.50	112.00	-1	5,411	-0.02%
2018/01/09	2	113.00	0	0.00	112.00	2	5,522	0.04%
2018/01/05	1	116.50	0	0.00	116.00	1	5,632	0.02%
2018/01/03	1	119.00	1	121.50	119.00	0	5,902	0.00%