康普 (4739)-台新-新莊券商分點個股進出

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
60.8
漲跌
▲1.4
漲幅
+2.36%
成交量
292張
產業
上市化學類股
804人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

康普 (4739)籌碼相關－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	1	61.50	0	0.00	61.10	1	332	0.30%
2024/04/09	0	63.40	0	0.00	63.70	0	330	0.00%
2024/04/02	1	64.50	0	0.00	64.90	1	334	0.30%
2024/04/01	0	0.00	1	63.40	63.40	-1	330	-0.30%
2024/03/28	1	64.60	0	65.00	64.00	1	333	0.30%
2024/03/27	0	0.00	0	63.77	63.60	0	332	0.00%
2024/03/26	0	64.60	0	0.00	63.30	0	331	0.00%
2024/03/25	0	64.40	0	0.00	64.60	0	330	0.00%
2024/03/19	7	63.20	7	63.30	63.30	0	351	0.00%
2024/03/11	2	64.20	0	0.00	64.40	2	368	0.54%
2024/03/06	4	67.13	4	66.60	66.60	0	489	0.00%
2024/03/05	0	0.00	1	67.00	67.00	-1	577	-0.17%
2024/03/04	2	67.40	2	67.40	67.40	0	577	0.00%
2024/02/26	0	0.00	7	69.74	69.90	-7	589	-1.19%
2024/02/23	0	0.00	1	68.70	68.10	-1	593	-0.17%
2024/01/31	1	69.30	0	0.00	69.30	1	603	0.17%
2024/01/17	1	72.50	0	0.00	71.60	1	623	0.16%
2024/01/16	0	0.00	2	73.15	73.10	-2	620	-0.32%
2024/01/05	0	0.00	0	75.00	74.60	0	641	0.00%
2023/12/29	1	77.70	1	78.20	78.20	0	650	0.00%
2023/12/11	2	79.10	2	78.60	78.60	0	832	0.00%
2023/12/07	1	79.10	0	0.00	78.90	1	872	0.11%
2023/12/06	4	81.08	4	80.70	80.50	0	866	0.00%
2023/12/04	1	81.60	0	0.00	81.40	1	809	0.12%
2023/12/01	4	83.75	2	84.40	82.80	2	799	0.25%
2023/11/30	2	84.60	2	84.00	84.00	0	721	0.00%
2023/11/28	0	0.00	1	78.80	79.00	-1	634	-0.16%
2023/11/21	1	78.00	0	0.00	77.90	1	610	0.16%
2023/11/17	0	0.00	1	77.10	77.10	-1	591	-0.17%
2023/11/15	6	77.50	6	76.97	76.60	0	585	0.00%
2023/11/14	3	74.20	3	74.40	74.40	0	571	0.00%
2023/11/08	6	77.70	6	77.30	77.30	0	575	0.00%
2023/11/02	0	0.00	3	73.50	73.40	-3	579	-0.52%
2023/10/31	3	71.60	1	72.30	71.60	2	580	0.34%
2023/10/30	1	72.50	0	0.00	72.70	1	579	0.17%
2023/10/23	1	77.50	0	0.00	76.60	1	598	0.17%
2023/10/17	0	0.00	0.1	79.10	79.00	-0.1	596	-0.02%
2023/10/05	0	0.00	0.1	76.80	76.50	-0.1	589	-0.02%
2023/10/04	1	76.40	0.1	76.70	76.50	0.9	590	0.15%
2023/09/25	0	0.00	1	80.10	82.00	-1	575	-0.17%
2023/09/20	2	81.50	2	81.90	81.90	0	533	0.00%
2023/09/14	1	85.00	6.1	84.40	84.30	-5.1	492	-1.03%
2023/09/13	0	0.00	6	76.33	78.70	-6	401	-1.49%
2023/09/12	0	0.00	0	73.00	73.00	0	367	-0.01%
2023/08/31	0	0.00	1	74.00	73.70	-1	487	-0.21%
2023/08/30	0	0.00	2	74.70	74.90	-2	491	-0.41%
2023/08/28	2	74.20	2	74.30	74.30	0	524	0.00%
2023/08/11	5	75.10	5	75.10	75.10	0	558	0.00%
2023/08/10	0	0.00	4	74.30	74.50	-4	558	-0.72%
2023/08/09	0	77.30	0	0.00	76.70	0	550	0.00%
2023/08/08	0	0.00	1	80.40	79.70	-1	540	-0.19%
2023/08/02	6	82.15	3	82.50	82.70	3	571	0.52%
2023/08/01	1	84.20	1	82.70	82.70	0	579	0.01%
2023/07/21	0	0.00	0.1	87.00	86.40	-0.1	547	-0.02%
2023/07/20	0	87.50	0	0.00	86.70	0	550	0.01%
2023/07/19	0.1	87.95	0	0.00	86.80	0.1	549	0.02%
2023/07/18	1	88.50	5	88.00	87.30	-4	554	-0.72%
2023/07/17	0	0.00	1	88.50	88.50	-1	563	-0.18%
2023/07/13	0	0.00	1	87.50	87.00	-1	580	-0.17%
2023/07/11	0	0.00	2	89.00	88.60	-2	596	-0.34%
2023/07/06	1	92.50	0	0.00	92.50	1	606	0.16%
2023/07/05	0	0.00	1	93.00	92.80	-1	605	-0.17%
2023/07/04	0	0.00	4	92.00	91.60	-4	602	-0.66%
2023/07/03	1	90.70	0	0.00	92.00	1	601	0.17%
2023/06/09	2	95.80	0	0.00	95.80	2	700	0.29%
2023/06/08	1	96.80	2.2	96.25	95.80	-1.2	699	-0.17%
2023/06/06	0	0.00	1	91.00	90.90	-1	654	-0.15%
2023/06/01	5	91.20	3	92.50	92.70	2	678	0.30%
2023/05/30	1	88.50	0	0.00	88.40	1	661	0.15%
2023/05/29	1	89.00	0	0.00	88.80	1	671	0.15%
2023/05/23	5	88.92	5	88.50	88.50	0	721	0.00%
2023/05/19	0.2	89.50	1	89.60	88.70	-0.8	759	-0.11%
2023/05/18	1	90.20	0	0.00	89.50	1	789	0.13%
2023/05/17	0	0.00	1	89.20	89.00	-1	831	-0.12%
2023/05/09	2	87.50	8	87.88	87.20	-6	1,024	-0.59%
2023/05/08	3	91.70	2.5	91.31	91.10	0.5	1,006	0.05%
2023/05/03	1	92.60	0	0.00	92.30	1	1,028	0.10%
2023/05/02	1	93.30	0	0.00	93.60	1	1,039	0.10%
2023/04/27	0	0.00	1	92.90	92.60	-1	1,057	-0.09%
2023/04/26	0	92.37	0	0.00	92.80	0	1,059	0.00%
2023/04/25	0	0.00	1	93.50	92.20	-1	1,060	-0.09%
2023/04/21	1	93.30	0	95.60	93.40	1	1,055	0.09%
2023/04/19	2	98.35	1	97.90	97.50	1	1,048	0.10%
2023/04/18	1	99.00	0	0.00	99.00	1	1,042	0.10%
2023/04/17	0	0.00	1	100.50	100.00	-1	1,031	-0.10%
2023/04/14	1	99.10	0	0.00	99.90	1	1,020	0.10%
2023/04/12	1	98.90	0	0.00	98.90	1	1,010	0.10%
2023/03/28	0	0.00	1	98.60	98.30	-1	1,123	-0.09%
2023/03/27	3	100.50	0	0.00	100.00	3	1,126	0.27%
2023/03/23	4	102.13	1	102.50	101.50	3	1,112	0.27%
2023/03/22	2	102.00	4	102.13	101.50	-2	1,106	-0.18%
2023/03/21	3	98.00	3	100.50	100.50	0	1,075	0.00%
2023/03/17	0	93.90	0	0.00	94.70	0	1,076	0.00%
2023/03/14	1.1	95.15	0	0.00	95.30	1.1	1,110	0.10%
2023/03/13	4	96.58	3	95.90	97.20	1	1,130	0.09%
2023/03/10	2	100.25	0	0.00	99.00	2	1,147	0.17%
2023/03/09	5	102.00	0	0.00	101.50	5	1,173	0.43%
2023/03/08	6	104.00	0	0.00	104.50	6	1,206	0.50%
2023/03/06	0	0.00	1	103.50	104.50	-1	1,408	-0.07%
2023/02/24	1	102.00	0	0.00	101.50	1	1,488	0.07%
2023/02/23	1	102.50	1	103.00	103.00	0	1,488	0.00%
2023/02/22	1	101.50	0	0.00	102.00	1	1,509	0.07%
2023/02/21	1	104.50	0	0.00	104.00	1	1,534	0.07%
2023/02/20	2.1	105.01	0	0.00	105.50	2.1	1,536	0.13%
2023/02/17	0	0.00	1	105.50	105.50	-1	1,611	-0.06%
2023/02/15	0	0.00	1	104.00	102.50	-1	1,643	-0.06%
2023/02/14	1	100.50	1	101.00	100.50	0	1,599	0.00%
2023/02/13	1	101.50	0	0.00	99.80	1	1,609	0.06%
2023/02/10	2	104.24	2	106.00	102.50	0	1,605	0.00%
2023/02/09	1	101.50	0	0.00	101.50	1	1,568	0.06%
2023/02/08	2	104.00	2	103.50	102.50	0	1,584	0.00%
2023/02/07	3	103.50	1	104.00	103.00	2	1,554	0.13%
2023/02/06	1	99.10	0	0.00	98.70	1	1,537	0.07%
2023/02/03	1	99.50	0	0.00	99.10	1	1,547	0.06%
2023/02/01	1.1	98.78	0	0.00	98.70	1.1	1,544	0.07%
2023/01/31	0	0.00	1	97.50	98.00	-1	1,556	-0.06%
2023/01/30	1	96.10	0	0.00	96.30	1	1,565	0.06%
2022/12/30	0	0.00	1.1	92.05	91.50	-1.1	1,834	-0.06%
2022/12/29	1	90.60	0.1	92.00	91.40	0.9	1,836	0.05%
2022/12/28	0	0.00	1	92.80	91.20	-1	1,858	-0.05%
2022/12/22	1	96.00	0	0.00	96.00	1	1,962	0.05%
2022/12/21	0.1	97.20	0	0.00	96.00	0.1	1,999	0.00%
2022/12/20	2	103.00	1.1	97.62	97.50	1	2,042	0.05%
2022/12/12	1	101.50	0	0.00	100.50	1	2,071	0.05%
2022/12/09	2	100.50	2	101.00	100.00	0	2,082	0.00%
2022/12/07	0	0.00	5	101.50	100.00	-5	2,084	-0.24%
2022/12/06	0.2	103.00	1	103.50	101.00	-0.8	2,082	-0.04%
2022/12/05	0	0.00	20.2	105.00	103.50	-20.2	2,080	-0.97%
2022/12/02	1	105.50	0	0.00	105.50	1	2,059	0.05%
2022/12/01	20.2	103.99	1	104.00	104.50	19.2	2,056	0.94%
2022/11/30	3	102.67	0	0.00	102.50	3	2,051	0.15%
2022/11/29	8	105.88	7	107.21	103.00	1	2,034	0.05%
2022/11/28	1	102.00	0	0.00	101.50	1	1,882	0.05%
2022/11/25	0	0.00	10	99.20	100.00	-10	1,890	-0.53%
2022/11/24	1	96.00	2.2	96.08	97.60	-1.2	1,929	-0.06%
2022/11/23	1.2	95.56	3	95.63	94.80	-1.9	1,936	-0.10%
2022/11/22	2	94.35	0	0.00	93.80	2	1,979	0.10%
2022/11/18	10	98.02	1	96.40	96.40	9	2,173	0.41%
2022/11/17	0	0.00	2	99.95	99.50	-2	2,237	-0.09%
2022/11/16	2	97.95	0	0.00	98.10	2	2,436	0.08%
2022/11/15	2	98.25	11	100.94	99.70	-9	2,610	-0.34%
2022/11/14	2	97.80	2	95.00	97.80	0	2,542	0.00%
2022/11/11	0	0.00	1	93.40	91.30	-1	2,504	-0.04%
2022/11/10	1	91.40	0	0.00	91.40	1	2,499	0.04%
2022/11/04	3	92.30	0	0.00	92.40	3	2,548	0.12%
2022/11/03	2	90.50	0	0.00	91.30	2	2,546	0.08%
2022/11/02	6	91.55	4	90.75	91.00	2	2,601	0.08%
2022/10/31	0	0.00	1	87.60	87.50	-1	2,591	-0.04%
2022/10/28	2	86.10	0	0.00	84.90	2	2,624	0.08%
2022/10/27	0	0.00	2	86.70	87.30	-2	2,659	-0.08%
2022/10/26	2	85.25	1	85.00	83.50	1	2,671	0.04%
2022/10/25	2	86.85	2	87.85	86.90	0	2,668	0.00%
2022/10/24	1	87.04	1	89.70	87.00	0	2,682	0.00%
2022/10/20	1	86.20	9	86.56	86.90	-8	2,691	-0.30%
2022/10/19	3	89.30	2	89.75	87.80	1	2,709	0.04%
2022/10/18	5	90.16	3	90.10	89.20	2	2,716	0.07%
2022/10/17	8	86.55	6	87.60	88.60	2	2,802	0.07%
2022/10/14	4	87.85	0	0.00	87.40	4	2,809	0.14%
2022/10/13	12	83.48	20	84.07	83.20	-8	2,819	-0.28%
2022/10/12	0	0.00	3	90.17	90.60	-3	2,792	-0.11%
2022/10/11	0	0.00	5	91.32	90.50	-5	2,795	-0.18%
2022/10/07	1	96.60	1	96.60	96.10	0	2,813	0.00%
2022/10/06	0	0.00	0.1	99.50	99.00	-0.1	2,842	0.00%
2022/10/05	3	99.87	7	99.60	98.10	-4	2,882	-0.14%
2022/10/04	7	97.87	1	97.40	99.00	6	2,924	0.21%
2022/10/03	2.1	96.40	1	96.80	96.10	1.1	2,937	0.04%
2022/09/30	4	94.40	0	0.00	95.10	4	2,988	0.13%
2022/09/29	2	95.15	1.1	94.87	93.30	0.9	3,037	0.03%
2022/09/28	4	99.23	3	96.63	94.70	1	3,033	0.03%
2022/09/27	12.1	101.04	8	101.31	101.50	4.1	3,038	0.13%
2022/09/26	6	105.75	25	106.62	104.50	-19	3,013	-0.63%
2022/09/23	0	0.00	1	113.00	114.00	-1	3,039	-0.03%
2022/09/22	2	117.50	0	0.00	117.50	2	3,052	0.07%
2022/09/21	15	113.50	0	0.00	114.00	15	3,065	0.49%
2022/09/19	1	115.00	12	112.79	112.00	-11	3,126	-0.35%
2022/09/16	2	116.50	0	0.00	115.00	2	3,151	0.06%
2022/09/15	3	119.67	0	0.00	118.00	3	3,183	0.09%
2022/09/14	0	0.00	2	118.50	119.50	-2	3,219	-0.06%
2022/09/12	1	123.00	1	122.50	122.50	0	3,291	0.00%
2022/09/08	1	123.00	0	0.00	123.00	1	3,342	0.03%
2022/09/07	6	120.33	2	120.50	120.00	4	3,394	0.12%
2022/09/06	4	122.50	3	123.83	122.00	1	3,420	0.03%
2022/09/05	10	127.80	5	126.30	126.50	5	3,541	0.14%
2022/09/02	8	129.25	1	130.50	129.50	7	3,668	0.19%
2022/09/01	1	129.00	1	131.00	128.00	0	3,779	0.00%
2022/08/31	2	133.00	5	132.90	133.50	-3	3,915	-0.08%
2022/08/30	2	128.50	1	129.00	129.00	1	4,148	0.02%
2022/08/29	9	126.33	1	127.00	127.00	8	4,125	0.19%
2022/08/26	5	134.80	5	135.50	132.00	0	4,094	0.00%
2022/08/25	2	129.50	12	130.33	130.50	-10	3,946	-0.25%
2022/08/24	0	0.00	12	131.04	129.00	-12	3,917	-0.31%
2022/08/23	39	129.44	18	129.72	129.50	21	3,847	0.55%
2022/08/22	15	125.17	14	125.68	126.00	1	3,675	0.03%
2022/08/19	1	120.00	1	122.00	122.00	0	3,500	0.00%
2022/08/18	3	118.50	3	120.00	120.50	0	3,489	0.00%
2022/08/16	12	121.67	17	121.09	120.50	-5	3,495	-0.14%
2022/08/15	5	122.50	7	122.57	123.00	-2	3,509	-0.06%
2022/08/12	4	120.87	0.1	121.50	121.50	3.9	3,484	0.11%
2022/08/11	4.1	120.23	0	0.00	118.00	4.1	3,508	0.12%
2022/08/10	4	118.00	5	117.70	117.50	-1	3,537	-0.03%
2022/08/09	8	114.75	8	116.13	117.00	0	3,582	0.00%
2022/08/08	4	118.00	4	118.50	119.00	0	3,561	0.00%
2022/08/05	1	118.00	3	118.33	118.00	-2	3,577	-0.06%
2022/08/04	5	116.40	6	117.08	117.50	-1	3,605	-0.03%
2022/08/03	2	121.75	0	0.00	119.50	2	3,586	0.06%
2022/08/02	14	118.64	14	119.82	120.00	0	3,580	0.00%
2022/07/26	1	119.00	0	0.00	118.00	1	3,744	0.03%
2022/07/25	3	120.17	2	122.00	122.00	1	3,761	0.03%
2022/07/22	4	125.00	4	124.38	122.00	0	3,793	0.00%
2022/07/21	1	120.53	2	120.25	122.00	-1	3,759	-0.03%
2022/07/20	1	115.50	0	0.00	115.50	1	3,740	0.03%
2022/07/19	4	114.00	4	112.50	113.00	0	3,762	0.00%
2022/07/18	5	113.60	7	114.29	114.00	-2	3,791	-0.05%
2022/07/15	7	112.93	5	113.50	113.50	2	3,810	0.05%
2022/07/14	4	109.50	4	112.50	112.50	0	3,845	0.00%
2022/07/13	1	111.50	1	112.50	111.50	0	3,856	0.00%
2022/07/12	4	111.88	3	111.17	108.00	1	3,873	0.03%
2022/07/11	1	118.00	11	120.73	118.50	-10	3,881	-0.26%
2022/07/08	29	121.43	16	123.81	122.00	13	3,889	0.33%
2022/07/07	1	110.50	7	112.86	120.00	-6	3,881	-0.15%
2022/07/06	4	118.50	10	117.60	115.00	-6	3,902	-0.15%
2022/07/04	3	120.50	2	122.00	120.00	1	4,097	0.02%
2022/07/01	7	124.86	5	122.00	120.50	2	4,215	0.05%
2022/06/30	2	128.50	0	0.00	127.50	2	4,202	0.05%
2022/06/29	9	129.39	6	129.00	131.00	3	4,259	0.07%
2022/06/28	0	0.00	12	128.08	128.50	-12	4,339	-0.28%
2022/06/27	7	126.86	4	130.13	130.00	3	4,514	0.07%
2022/06/24	23	122.61	10	124.20	123.50	13	4,673	0.28%
2022/06/23	4	127.75	4	124.63	124.50	0	4,710	0.00%
2022/06/22	4	129.00	13	132.65	127.50	-9	4,936	-0.18%
2022/06/21	10	135.50	2	134.50	136.00	8	5,288	0.15%
2022/06/20	4	138.75	4	137.00	133.50	0	5,394	0.00%
2022/06/17	3	140.33	10	140.30	142.50	-7	5,378	-0.13%
2022/06/16	0	0.00	29	140.31	138.00	-29	5,459	-0.53%
2022/06/14	4	144.75	3	145.83	145.50	1	5,779	0.02%
2022/06/13	5	149.10	14	148.79	147.00	-9	5,721	-0.16%
2022/06/10	15	147.07	4	146.63	148.00	11	5,721	0.19%
2022/06/09	2	145.50	3	144.67	145.50	-1	5,868	-0.02%
2022/06/08	28	142.39	26	143.02	139.50	2	6,113	0.03%
2022/06/01	0	0.00	25	136.00	135.00	-25	6,668	-0.37%
2022/05/31	0	0.00	5	136.50	136.50	-5	6,704	-0.07%
2022/05/30	30	135.40	17	135.88	135.50	13	6,793	0.19%
2022/05/27	12	131.83	1	132.50	130.50	11	6,808	0.16%
2022/05/26	1	129.50	0	0.00	129.50	1	6,967	0.01%
2022/05/25	2	131.00	3	131.00	131.50	-1	7,006	-0.01%
2022/05/24	4	131.13	2	128.00	127.00	2	7,106	0.03%
2022/05/23	1	132.50	3	132.50	132.00	-2	7,204	-0.03%
2022/05/20	0	0.00	2	131.50	130.50	-2	7,243	-0.03%
2022/05/19	7	127.21	7	129.07	129.50	0	7,301	0.00%
2022/05/18	5	133.30	2	131.50	131.00	3	7,307	0.04%
2022/05/17	7	132.14	1	132.50	131.50	6	7,458	0.08%
2022/05/13	1	126.00	31	122.60	126.00	-30	7,444	-0.40%
2022/05/12	4	121.25	9	120.94	119.50	-5	7,558	-0.07%
2022/05/10	5	124.20	5	125.60	129.00	0	7,561	0.00%
2022/05/09	22	128.95	2	131.25	128.50	20	7,621	0.26%
2022/05/06	15	131.27	6	130.75	132.50	9	7,638	0.12%
2022/05/05	2	136.00	28	134.21	136.00	-26	7,638	-0.34%
2022/05/04	14	130.29	12	131.08	129.50	2	7,673	0.03%
2022/05/03	1	131.00	1	130.50	131.50	0	7,634	0.00%
2022/04/29	19	130.11	2.8	131.09	129.50	16.3	7,654	0.21%
2022/04/28	19	131.42	18.3	132.33	131.50	0.8	7,704	0.01%
2022/04/27	2	127.00	15	127.63	134.00	-13	7,728	-0.17%
2022/04/26	12	134.96	9	133.00	132.50	3	7,783	0.04%
2022/04/25	1	135.00	2	135.27	135.00	-1	7,766	-0.01%
2022/04/22	1	143.00	3	144.17	143.00	-2	7,732	-0.03%
2022/04/20	7	148.93	8	150.56	150.00	-1	7,722	-0.01%
2022/04/19	1	146.50	7	145.71	147.00	-6	7,691	-0.08%
2022/04/18	1	146.00	7	143.71	143.00	-6	7,664	-0.08%
2022/04/15	10	147.40	8	146.44	145.00	2	7,628	0.03%
2022/04/14	4	152.25	2	154.75	152.00	2	7,603	0.03%
2022/04/13	11	154.95	0	0.00	153.00	11	7,598	0.14%
2022/04/12	8	153.63	6	154.42	155.00	2	7,586	0.03%
2022/04/11	18	157.83	9	161.50	156.50	9	7,647	0.12%
2022/04/08	4	152.63	7	156.14	156.50	-3	7,480	-0.04%
2022/04/07	15	155.08	3	155.67	150.00	12	7,424	0.16%
2022/04/06	5	160.20	1	159.00	161.00	4	7,301	0.05%
2022/04/01	10	163.50	4	162.75	163.00	6	7,260	0.08%
2022/03/31	11	162.09	2	163.00	163.00	9	7,208	0.12%
2022/03/30	3	165.67	4.1	166.73	165.50	-1.1	7,205	-0.01%
2022/03/29	32	163.58	24	161.44	161.00	8	7,342	0.11%
2022/03/28	17	160.32	4	160.13	159.50	13	7,245	0.18%
2022/03/25	12	161.46	3	160.00	158.00	9	7,221	0.12%
2022/03/24	9	161.06	43	163.81	165.00	-34	6,980	-0.49%
2022/03/23	34	159.09	2	159.00	155.00	32	6,606	0.48%
2022/03/22	2	158.25	4	158.38	158.00	-2	6,507	-0.03%
2022/03/21	5	157.40	2	164.00	157.50	3	6,490	0.05%
2022/03/18	9	161.89	7	162.29	159.00	2	6,384	0.03%
2022/03/17	9	157.89	38	155.87	160.00	-29	6,173	-0.47%
2022/03/16	44	152.00	29	150.86	151.00	15	6,063	0.25%
2022/03/15	29	154.26	39	155.19	151.00	-10	6,161	-0.16%
2022/03/14	54.7	161.59	51	159.85	160.00	3.7	6,045	0.06%
2022/03/11	15	159.73	20	159.30	163.00	-5	5,795	-0.09%
2022/03/10	33.3	158.82	17.3	160.65	155.00	16	5,405	0.30%
2022/03/09	1	153.00	42	150.92	153.00	-41	4,886	-0.84%
2022/03/08	58	146.07	4	143.75	143.00	54	4,810	1.12%
2022/03/07	5	143.60	37	145.54	142.50	-32	4,772	-0.67%
2022/03/04	0	0.00	7	150.64	149.00	-7	4,810	-0.15%
2022/03/03	4	151.75	1	156.00	150.50	3	4,844	0.06%
2022/03/02	3	150.67	3	150.50	153.00	0	4,843	0.00%
2022/03/01	22	150.57	27	150.69	151.00	-5	4,828	-0.10%
2022/02/25	21	146.12	0	0.00	143.50	21	4,754	0.44%
2022/02/24	10	145.30	23	148.37	143.50	-13	4,908	-0.26%
2022/02/23	26	151.27	14	151.04	152.00	12	4,901	0.24%
2022/02/22	11	146.14	26	146.40	146.50	-15	4,942	-0.30%
2022/02/21	37	148.93	2	149.00	150.00	35	5,527	0.63%
2022/02/18	1	143.00	25	143.92	148.00	-24	5,693	-0.42%
2022/02/17	12	145.46	39.1	148.80	144.50	-27.1	5,821	-0.47%
2022/02/16	50	145.50	8	144.63	145.00	42	5,863	0.72%
2022/02/15	2	145.25	1	144.00	143.00	1	5,936	0.02%
2022/02/14	1	144.50	18	146.61	144.00	-17	6,110	-0.28%
2022/02/11	17	143.29	1	142.00	143.50	16	6,116	0.26%
2022/02/10	3	144.33	0	0.00	143.00	3	6,261	0.05%
2022/02/09	12	141.79	14	144.29	146.00	-2	6,378	-0.03%
2022/02/08	5	138.80	13	139.38	140.50	-8	6,471	-0.12%
2022/02/07	12	136.17	1	136.50	136.50	11	6,679	0.16%
2022/01/26	18	138.50	15	138.17	136.00	3	7,033	0.04%
2022/01/25	3	134.33	3	135.67	135.00	0	7,384	0.00%
2022/01/24	2	128.75	2	130.25	134.00	0	8,137	0.00%
2022/01/21	3	136.17	5	135.40	132.00	-2	8,654	-0.02%
2022/01/20	3	133.83	1	133.00	132.50	2	8,884	0.02%
2022/01/19	3	136.67	7	135.29	137.00	-4	9,719	-0.04%
2022/01/18	3	132.50	4	133.50	132.00	-1	10,566	-0.01%
2022/01/17	3.2	131.16	2	130.75	133.00	1.2	11,043	0.01%
2022/01/14	3	125.50	7	129.57	131.00	-4	11,166	-0.04%
2022/01/13	5	128.90	1	129.50	127.50	4	11,282	0.04%
2022/01/12	8	130.69	4	132.25	130.50	4	11,387	0.04%
2022/01/11	2	133.50	2	134.50	132.50	0	11,608	0.00%
2022/01/10	1	133.00	1	136.50	136.00	0	11,716	0.00%
2022/01/07	2	136.50	3	137.00	135.50	-1	11,879	-0.01%
2022/01/06	12	140.50	12	141.08	140.50	0	12,081	0.00%
2022/01/05	4	146.63	11	148.14	143.00	-7	12,411	-0.06%
2022/01/04	11	149.59	6	151.67	148.50	5	12,618	0.04%
2022/01/03	1	148.50	21	149.07	147.00	-20	12,823	-0.16%
2021/12/30	21.1	148.00	1	148.00	148.00	20.1	12,927	0.16%
2021/12/29	0	0.00	2	147.00	147.50	-2	12,991	-0.02%
2021/12/28	2	144.50	17	144.50	144.50	-15	13,027	-0.12%
2021/12/27	3	144.00	6	145.08	145.00	-3	13,055	-0.02%
2021/12/24	8	147.94	8	148.75	147.00	0	13,071	0.00%
2021/12/23	29	150.88	31	152.95	147.50	-2	12,993	-0.02%
2021/12/22	21	143.14	6	143.75	145.00	15	12,687	0.12%
2021/12/21	4	139.25	4.3	139.34	142.50	-0.3	12,613	0.00%
2021/12/20	0	0.00	10	138.50	137.00	-10	12,602	-0.08%
2021/12/17	8	136.19	0	0.00	135.00	8	12,623	0.06%
2021/12/16	4	139.25	5	140.30	138.00	-1	12,626	-0.01%
2021/12/15	0	0.00	6	139.00	139.50	-6	12,633	-0.05%
2021/12/14	10	136.95	7	136.86	135.00	3	12,647	0.02%
2021/12/13	3	139.67	3	141.00	141.00	0	12,659	0.00%
2021/12/10	8	142.88	21	144.38	142.50	-13	12,728	-0.10%
2021/12/09	25	146.64	10	147.85	146.50	15	13,015	0.12%
2021/12/08	1	141.50	1	144.00	142.50	0	12,898	0.00%
2021/12/07	2	140.50	1	141.00	141.00	1	12,952	0.01%
2021/12/06	2	139.75	5	142.10	144.00	-3	13,030	-0.02%
2021/12/03	1	140.50	14	141.82	142.00	-13	13,053	-0.10%
2021/12/02	23	140.65	53	143.31	139.00	-30	13,121	-0.23%
2021/12/01	4	141.25	4	141.88	145.50	0	13,177	0.00%
2021/11/30	11	145.77	4	145.63	144.50	7	13,208	0.05%
2021/11/29	10	138.75	16	141.56	145.50	-6	13,291	-0.05%
2021/11/26	28	140.41	10	141.75	142.50	18	13,330	0.14%
2021/11/25	5	148.60	4	145.63	145.50	1	13,659	0.01%
2021/11/24	35	144.93	15.1	145.80	147.50	20	13,788	0.14%
2021/11/23	31	153.50	42	149.90	148.50	-11	14,060	-0.08%
2021/11/22	12.6	151.64	4.3	153.40	150.00	8.3	14,771	0.06%
2021/11/19	18.3	157.82	16.5	158.03	157.00	1.8	15,030	0.01%
2021/11/18	62.2	162.98	59.3	162.21	155.50	2.9	15,321	0.02%
2021/11/17	15.1	157.52	44	158.97	155.00	-29	15,486	-0.19%
2021/11/16	9	156.11	6	158.25	155.50	3	15,748	0.02%
2021/11/15	9	156.11	6	157.33	160.00	3	16,121	0.02%
2021/11/12	5	151.60	5	151.10	151.50	0	16,089	0.00%
2021/11/11	13	152.31	16	152.69	151.50	-3	16,228	-0.02%
2021/11/10	14	144.18	7	145.64	150.00	7	16,164	0.04%
2021/11/09	6	146.92	6	149.25	149.50	0	16,175	0.00%
2021/11/08	11	147.32	12	147.96	149.50	-1	16,223	-0.01%
2021/11/05	22	149.86	20	150.88	151.50	2	16,311	0.01%
2021/11/04	51	149.51	41	148.61	149.00	10	16,569	0.06%
2021/11/03	13	155.81	13	156.62	156.00	0	16,566	0.00%
2021/11/02	30	158.75	7	158.71	154.00	23	16,636	0.14%
2021/11/01	67	172.54	58	173.05	171.00	9	16,465	0.05%
2021/10/29	27	165.93	29	168.24	171.50	-2	15,738	-0.01%
2021/10/28	20	149.88	30.1	151.29	156.00	-10.1	15,275	-0.07%
2021/10/27	36	154.51	31	155.48	153.50	5	15,079	0.03%
2021/10/26	52	149.79	117.1	149.88	149.00	-65.1	14,249	-0.46%	大賣/
2021/10/25	8	135.38	23	137.96	140.50	-15	13,356	-0.11%
2021/10/22	42	127.44	18	127.00	128.00	24	12,987	0.18%
2021/10/21	19	125.63	113	127.04	122.50	-94	12,962	-0.73%	大賣/
2021/10/20	103	124.03	25	123.44	124.00	78	12,892	0.60%	大買/
2021/10/19	8	125.69	5	124.20	122.00	3	12,971	0.02%
2021/10/18	12	123.67	13	121.54	119.50	-1	12,996	-0.01%
2021/10/15	2	120.00	3	120.00	123.00	-1	13,226	-0.01%
2021/10/14	10	117.35	8	121.06	118.50	2	13,152	0.02%
2021/10/13	19	122.89	24	123.44	122.00	-5	13,025	-0.04%
2021/10/12	5	121.30	28	120.70	120.00	-23	12,778	-0.18%
2021/10/08	44	120.32	22	120.45	120.00	22	12,660	0.17%
2021/10/07	3	115.17	9	114.61	116.50	-6	12,398	-0.05%
2021/10/06	6	107.00	9	108.22	107.00	-3	12,727	-0.02%
2021/10/05	13	101.88	14	104.86	106.00	-1	12,910	-0.01%
2021/10/04	7	102.57	7	101.86	101.00	0	12,941	0.00%
2021/10/01	7	106.86	4	105.75	102.00	3	13,020	0.02%
2021/09/30	0	0.00	2	107.50	109.50	-2	13,179	-0.02%
2021/09/29	11	106.95	6	108.00	106.00	5	13,429	0.04%
2021/09/28	0	0.00	6	111.50	110.50	-6	13,549	-0.04%
2021/09/27	9	113.17	12	111.75	112.00	-3	13,709	-0.02%
2021/09/24	3	112.00	1	111.00	111.00	2	13,859	0.01%
2021/09/23	12	109.54	2	109.50	108.50	10	13,951	0.07%
2021/09/22	3	107.83	17	107.82	109.00	-14	14,260	-0.10%
2021/09/17	3	109.00	4	110.25	112.00	-1	14,509	-0.01%
2021/09/16	26	112.98	2	110.00	109.50	24	14,585	0.16%
2021/09/15	49	114.43	65	112.15	112.50	-16	14,619	-0.11%
2021/09/14	14	117.89	11	118.14	115.50	3	14,525	0.02%
2021/09/13	8	113.19	7	113.79	112.50	1	14,174	0.01%
2021/09/10	1	113.00	6	112.42	112.00	-5	14,098	-0.04%
2021/09/09	2	110.00	9	112.83	113.00	-7	14,010	-0.05%
2021/09/08	18	108.19	10	109.30	107.50	8	13,904	0.06%
2021/09/07	27	108.54	7	107.79	112.00	20	13,856	0.14%
2021/09/06	6	110.75	7	112.86	112.50	-1	13,734	-0.01%
2021/09/03	34	115.49	28	112.82	112.00	6	13,593	0.04%
2021/09/02	12	114.92	9	114.39	114.00	3	13,504	0.02%
2021/09/01	11	118.45	8	119.44	118.00	3	13,317	0.02%
2021/08/31	23	123.07	22	123.57	122.00	1	13,191	0.01%
2021/08/30	6	119.67	14	119.54	122.00	-8	12,758	-0.06%
2021/08/27	17	122.76	11	121.91	121.00	6	12,572	0.05%
2021/08/26	25	125.78	23	125.43	125.00	2	12,189	0.02%
2021/08/25	49	116.59	42	117.57	119.00	7	11,297	0.06%
2021/08/24	29	123.90	34	125.19	122.00	-5	10,933	-0.05%
2021/08/23	46	123.96	19	122.82	125.50	27	10,497	0.26%
2021/08/20	23	113.17	29	114.59	119.00	-6	9,685	-0.06%
2021/08/19	34	112.57	19	112.87	108.50	15	9,177	0.16%
2021/08/18	19	106.45	8	104.81	109.50	11	8,628	0.13%
2021/08/17	19	106.24	19	105.89	101.00	0	8,435	0.00%
2021/08/16	6	101.92	33	103.45	105.00	-27	8,195	-0.33%
2021/08/13	8	107.44	50	106.44	106.00	-42	8,024	-0.52%
2021/08/12	17	106.71	21	109.21	110.50	-4	7,854	-0.05%
2021/08/11	33	110.35	21	112.19	106.00	12	7,645	0.16%
2021/08/10	73	121.18	52	121.63	117.50	21	7,389	0.28%
2021/08/09	18	121.19	25	122.74	117.50	-7	6,966	-0.10%
2021/08/06	18	121.97	35	124.54	121.50	-17	6,723	-0.25%
2021/08/05	21.1	119.44	31	120.48	121.00	-9.9	6,276	-0.16%
2021/08/04	9	113.11	5.5	113.64	112.00	3.5	6,025	0.06%
2021/08/03	17	115.24	16	115.31	115.00	1	5,977	0.02%
2021/08/02	2.5	116.60	12	116.42	118.00	-9.5	5,880	-0.16%
2021/07/30	12	111.08	5	112.00	107.50	7	5,758	0.12%
2021/07/29	40	108.63	22	109.91	113.00	18	5,699	0.32%
2021/07/28	5	104.50	4	111.25	107.50	1	5,626	0.02%
2021/07/27	18	112.22	9	112.72	110.50	9	5,535	0.16%
2021/07/26	6	120.25	9	121.28	119.50	-3	5,446	-0.06%
2021/07/23	62	119.52	16	119.91	117.50	46	5,393	0.85%
2021/07/22	13	131.23	10	128.05	128.00	3	5,200	0.06%
2021/07/21	2	125.50	19	126.29	131.50	-17	4,918	-0.35%
2021/07/20	14	121.57	57	121.32	120.50	-43	4,568	-0.94%
2021/07/19	52	123.12	24	124.31	124.00	28	4,463	0.63%
2021/07/16	4	120.13	5	120.30	122.00	-1	4,377	-0.02%
2021/07/15	7	117.29	7	118.79	121.50	0	4,269	0.00%
2021/07/14	7.1	114.58	1	120.00	113.00	6.1	4,147	0.15%
2021/07/13	36	124.32	39	129.28	117.00	-3	4,066	-0.07%
2021/07/12	12	118.58	27	118.54	122.50	-15	3,624	-0.41%
2021/07/09	35	110.04	10	108.45	111.50	25	3,379	0.74%
2021/07/08	14	112.64	1	114.00	111.50	13	3,383	0.38%
2021/07/07	23	115.67	18	118.50	112.50	5	3,450	0.14%
2021/07/06	16	113.69	8	110.31	114.00	8	3,279	0.24%
2021/07/02	2	99.40	4	100.53	102.50	-2	2,919	-0.07%
2021/07/01	9	99.26	9	95.90	93.50	0	2,734	0.00%
2021/06/30	1	98.60	0	0.00	99.70	1	2,545	0.04%
2021/06/29	7	102.56	20	102.03	102.50	-13	2,432	-0.53%
2021/06/28	10	95.10	3	96.13	96.20	7	2,133	0.33%
2021/06/25	2	91.40	4	90.73	92.90	-2	1,856	-0.11%
2021/06/24	5	85.50	0	0.00	84.50	5	1,734	0.29%
2021/06/16	2	80.00	2	82.00	78.10	0	1,635	0.00%
2021/06/15	1	76.80	0	0.00	80.50	1	1,619	0.06%
2021/06/09	1	77.00	0	0.00	76.00	1	1,610	0.06%
2021/05/26	0	0.00	5	71.00	72.00	-5	1,748	-0.29%
2021/05/21	0	0.00	1	67.00	66.70	-1	1,777	-0.06%
2021/05/12	1	64.70	0	0.00	64.60	1	1,831	0.05%
2021/05/06	0	0.00	1	72.50	73.90	-1	1,782	-0.06%
2021/05/05	1	78.50	0	0.00	75.80	1	1,765	0.06%
2021/04/22	1	84.10	1	83.80	80.80	0	1,644	0.00%
2021/04/21	0	0.00	2	81.40	81.30	-2	1,621	-0.12%
2021/04/15	0	0.00	15	84.45	84.60	-15	1,604	-0.93%
2021/04/14	15	86.00	0	0.00	86.00	15	1,586	0.95%
2021/04/13	3	89.60	5	89.90	83.10	-2	1,505	-0.13%
2021/04/12	5	88.90	0	0.00	88.90	5	1,329	0.38%
2021/04/09	0	0.00	3	80.90	80.90	-3	1,318	-0.23%
2021/03/18	0	0.00	2.2	71.78	72.40	-2.2	1,548	-0.14%
2021/03/10	0	0.00	0.1	71.90	71.10	-0.1	1,544	-0.01%
2021/03/03	0	72.90	0	0.00	71.30	0	1,525	0.00%
2021/02/26	5	73.06	5	73.90	73.50	0	1,526	0.00%
2021/02/22	0	0.00	1	70.90	71.00	-1	1,385	-0.07%
2021/02/18	1	68.30	3	67.27	68.00	-2	1,331	-0.15%
2021/02/04	0	0.00	4	61.80	61.80	-4	1,261	-0.32%
2021/01/29	1	60.90	3	60.37	59.70	-2	1,211	-0.17%
2021/01/28	1	61.10	2	61.05	60.90	-1	1,197	-0.08%
2021/01/20	0	0.00	1	63.10	61.70	-1	1,151	-0.09%
2021/01/13	3	67.10	1	67.20	67.20	2	1,073	0.19%
2021/01/12	0	0.00	1	66.20	65.60	-1	1,065	-0.09%
2021/01/08	6	69.42	1	67.70	68.00	5	1,032	0.48%
2021/01/07	3	67.10	0	0.00	67.20	3	986	0.30%
2021/01/06	2	67.00	0	0.00	67.00	2	975	0.21%
2020/12/30	1	72.30	1	73.20	71.50	0	872	0.00%
2020/12/28	2	73.30	1	74.20	73.50	1	763	0.13%
2020/12/25	0	0.00	1	68.90	68.90	-1	647	-0.15%
2020/12/11	1	61.80	0	0.00	60.40	1	451	0.22%
2020/12/07	2	61.70	6	60.70	61.00	-4	445	-0.90%
2020/12/03	1	60.60	0	0.00	59.20	1	417	0.24%
2020/12/01	1	60.00	1	58.40	59.10	0	429	0.00%
2020/11/27	5	60.40	0	0.00	60.10	5	458	1.09%
2020/11/26	0	0.00	3	62.80	61.90	-3	563	-0.53%
2020/11/25	3	57.40	2	58.20	57.10	1	569	0.18%
2020/11/17	2	55.30	0	0.00	55.40	2	568	0.35%
2020/10/12	0	0.00	1	56.40	56.00	-1	670	-0.15%
2020/09/28	1	56.60	0	0.00	57.60	1	855	0.12%
2020/09/24	0	0.00	1	57.60	57.70	-1	858	-0.12%
2020/09/22	0	0.00	10	60.76	61.10	-10	863	-1.16%
2020/09/21	10	63.00	0	0.00	62.80	10	861	1.16%
2020/09/15	1	62.10	0	0.00	61.00	1	839	0.12%
2020/09/02	0	0.00	1	63.50	63.60	-1	831	-0.12%
2020/09/01	1	67.50	0	0.00	66.00	1	811	0.12%
2020/08/31	2	62.05	2	63.80	65.00	0	690	0.00%
2020/08/25	1	57.50	0.2	56.70	57.00	0.8	704	0.11%
2020/08/24	0.2	55.80	0	0.00	55.40	0.2	702	0.03%
2020/07/24	1	64.00	0	0.00	61.50	1	832	0.12%
2020/07/23	1	63.30	1	63.90	63.90	0	845	0.00%
2020/07/17	1	64.00	2	61.00	61.00	-1	835	-0.12%
2020/07/13	0	0.00	6	61.12	61.20	-6	849	-0.71%
2020/07/09	3	64.37	0	0.00	61.80	3	861	0.35%
2020/07/08	6	64.67	3	64.60	64.60	3	842	0.36%
2020/07/07	1	65.20	0	0.00	65.60	1	784	0.13%
2020/06/12	0	0.00	1	57.50	59.00	-1	713	-0.14%
2020/06/08	0	0.00	2	63.05	62.50	-2	713	-0.28%
2020/06/05	1	64.50	0	0.00	63.70	1	708	0.14%
2020/06/04	4	68.40	1	70.40	65.00	3	707	0.42%
2020/06/03	1	63.60	0	0.00	64.10	1	663	0.15%
2020/05/18	0	0.00	4	56.80	58.20	-4	625	-0.64%
2020/05/13	1	64.60	1	64.20	64.20	0	605	0.00%
2020/05/12	1	64.30	0	0.00	64.10	1	605	0.17%
2020/05/11	0	0.00	1	63.40	64.50	-1	596	-0.17%
2020/05/07	1	63.30	0	0.00	62.60	1	582	0.17%
2020/04/29	3	64.07	3	64.53	63.00	0	553	0.00%
2020/04/28	5	58.40	2	59.40	60.00	3	496	0.60%
2020/04/20	0	0.00	1	58.00	57.90	-1	452	-0.22%
2020/04/16	1	54.60	0	0.00	56.00	1	427	0.23%
2020/03/06	0	0.00	2	62.20	62.10	-2	289	-0.69%
2020/02/12	1	67.60	0	0.00	68.20	1	306	0.33%
2020/02/04	1	66.40	1	66.90	66.00	0	302	0.00%
2020/01/31	3	68.30	0	0.00	68.00	3	288	1.04%
2020/01/16	1	75.30	0	0.00	75.50	1	305	0.33%
2020/01/02	1	77.80	0	0.00	77.10	1	293	0.34%
2019/12/25	3	79.50	3	80.20	79.00	0	296	0.00%
2019/12/17	0	0.00	5	74.70	74.40	-5	285	-1.75%
2019/11/11	1	75.80	0	0.00	75.60	1	419	0.24%
2019/11/06	1	80.30	0	0.00	80.00	1	416	0.24%
2019/11/04	0	0.00	5	79.90	79.70	-5	420	-1.19%
2019/10/25	2	82.20	2	83.30	82.00	0	453	0.00%
2019/10/24	2	82.70	0	0.00	82.80	2	458	0.44%
2019/10/08	2	80.30	1	80.40	80.30	1	489	0.20%
2019/10/07	1	80.80	0	0.00	80.30	1	492	0.20%
2019/10/03	0	0.00	4	81.70	81.50	-4	494	-0.81%
2019/10/02	0	0.00	3	82.40	82.30	-3	502	-0.60%
2019/09/26	3	80.40	0	0.00	79.80	3	555	0.54%
2019/09/23	1	82.30	0	0.00	82.30	1	583	0.17%
2019/09/20	2	84.30	0	0.00	83.80	2	583	0.34%
2019/09/19	1	84.20	4	83.78	84.50	-3	574	-0.52%
2019/09/16	2	84.40	0	0.00	84.10	2	567	0.35%
2019/09/03	0	0.00	1	79.80	79.80	-1	564	-0.18%
2019/08/29	0	0.00	1	77.90	78.10	-1	553	-0.18%
2019/08/26	1	76.60	0	0.00	76.60	1	540	0.19%
2019/08/21	0	0.00	3	77.30	77.10	-3	534	-0.56%
2019/07/31	2	77.20	6	76.67	77.00	-4	665	-0.60%
2019/07/26	6	75.85	0	0.00	75.60	6	664	0.90%
2019/07/25	0	0.00	1	77.50	77.50	-1	659	-0.15%
2019/07/24	5	80.00	0	0.00	78.30	5	656	0.76%
2019/07/18	0	0.00	1	77.70	77.00	-1	654	-0.15%
2019/07/10	0	0.00	3	79.50	79.80	-3	686	-0.44%
2019/07/04	1	84.10	0	0.00	84.10	1	738	0.14%
2019/07/03	3	83.70	0	0.00	83.10	3	735	0.41%
2019/06/28	0	0.00	3	77.60	77.70	-3	690	-0.43%
2019/06/21	0	0.00	1	78.50	77.90	-1	725	-0.14%
2019/06/12	0	0.00	1	75.50	75.10	-1	801	-0.12%
2019/06/11	1	72.60	0	0.00	72.60	1	789	0.13%
2019/05/17	0	0.00	2	74.30	72.90	-2	1,080	-0.19%
2019/05/15	2	75.40	1	75.60	75.60	1	1,296	0.08%
2019/05/14	1	70.80	0	0.00	73.40	1	1,299	0.08%
2019/05/10	0	0.00	10	74.60	74.70	-10	1,306	-0.77%
2019/05/09	1	75.00	0	0.00	74.30	1	1,301	0.08%
2019/05/03	1	88.10	0	0.00	87.80	1	1,243	0.08%
2019/05/02	2	86.85	0	0.00	87.40	2	1,244	0.16%
2019/04/26	0	0.00	1	87.20	87.20	-1	1,260	-0.08%
2019/04/18	2	90.00	0	0.00	88.40	2	1,434	0.14%
2019/04/12	1	90.00	1	89.70	89.40	0	1,481	0.00%
2019/04/11	2	91.50	0	0.00	91.10	2	1,476	0.14%
2019/04/10	3	93.80	0	0.00	92.70	3	1,471	0.20%
2019/04/03	2	91.60	0	0.00	92.30	2	1,456	0.14%
2019/03/29	2	91.10	2	91.00	90.70	0	1,500	0.00%
2019/03/28	1	90.00	0	0.00	90.00	1	1,514	0.07%
2019/03/26	1	91.50	0	0.00	91.70	1	1,519	0.07%
2019/03/20	1	94.60	0	0.00	94.70	1	1,613	0.06%
2019/03/19	1	94.90	0	0.00	94.80	1	1,635	0.06%
2019/03/18	2	94.65	0	0.00	94.80	2	1,613	0.12%
2019/03/08	1	97.10	0	0.00	95.70	1	1,659	0.06%
2019/03/05	1	99.20	0	0.00	99.30	1	1,677	0.06%
2019/03/04	2	102.00	2	101.50	100.50	0	1,698	0.00%
2019/02/25	2	99.80	0	0.00	99.10	2	1,708	0.12%
2019/02/20	1	107.50	2	103.75	102.00	-1	1,808	-0.06%
2019/02/19	1	105.00	1	103.00	105.00	0	1,750	0.00%
2019/02/18	5	105.00	4	102.75	103.50	1	1,734	0.06%
2019/02/15	1	102.00	4	103.25	103.00	-3	1,711	-0.18%
2019/02/14	3	104.50	1	102.50	104.50	2	1,682	0.12%
2019/02/12	1	96.50	0	0.00	95.90	1	1,523	0.07%
2019/02/11	1	95.80	0	0.00	96.50	1	1,537	0.07%
2019/01/16	3	97.57	4	95.68	94.10	-1	1,953	-0.05%
2019/01/15	2	93.50	13	93.22	93.50	-11	1,865	-0.59%
2019/01/14	5	92.28	0	0.00	92.20	5	1,851	0.27%
2019/01/11	0	0.00	4	92.50	92.00	-4	1,848	-0.22%
2019/01/10	11	93.05	0	0.00	93.20	11	1,832	0.60%
2019/01/09	5	91.14	5	91.46	92.90	0	1,817	0.00%
2018/12/25	0	0.00	1	89.00	92.10	-1	1,794	-0.06%
2018/12/24	1	92.40	2.1	89.11	91.30	-1.1	1,805	-0.06%
2018/12/18	0	0.00	3	91.97	89.50	-3	1,885	-0.16%
2018/12/17	5	91.60	2	95.05	92.20	3	1,868	0.16%
2018/12/14	4	91.50	4	90.75	90.60	0	1,798	0.00%
2018/12/12	3	88.60	5	89.80	89.60	-2	1,792	-0.11%
2018/12/10	1	86.30	0	0.00	85.30	1	1,805	0.06%
2018/12/07	1	88.20	1	88.50	88.60	0	1,810	0.00%
2018/12/05	1	92.20	1	92.70	90.90	0	1,817	0.00%
2018/12/03	10	96.30	11	95.97	95.70	-1	1,848	-0.05%
2018/11/29	12	93.63	12	91.65	91.30	0	1,835	0.00%
2018/11/28	0	0.00	3	91.30	91.10	-3	1,814	-0.17%
2018/11/27	6	92.12	5	91.80	92.20	1	1,829	0.05%
2018/11/26	5	91.00	5	90.00	90.20	0	1,809	0.00%
2018/11/23	10	90.20	10	88.60	88.60	0	1,799	0.00%
2018/11/21	10	90.50	10	89.90	89.80	0	1,788	0.00%
2018/11/20	30	91.53	30	90.50	90.10	0	1,795	0.00%
2018/11/19	28	86.25	25	89.68	90.00	3	1,799	0.17%
2018/11/15	10	85.20	10	84.40	84.40	0	1,757	0.00%
2018/11/14	10	87.30	10	85.00	85.00	0	1,745	0.00%
2018/11/09	2	90.30	2	90.60	89.80	0	1,720	0.00%
2018/11/06	0	0.00	8	96.00	90.50	-8	1,722	-0.46%
2018/11/05	9	95.41	1	95.10	95.00	8	1,694	0.47%
2018/11/02	1	95.70	2	96.80	95.60	-1	1,687	-0.06%
2018/11/01	6	95.87	6	94.62	95.00	0	1,658	0.00%
2018/10/24	0	0.00	2	83.90	85.40	-2	1,453	-0.14%
2018/10/18	0	0.00	13	82.77	82.50	-13	1,424	-0.91%
2018/10/15	0	0.00	2	80.95	81.90	-2	1,547	-0.13%
2018/10/12	5	78.60	0	0.00	79.10	5	1,568	0.32%
2018/10/09	1	87.80	5	85.00	85.00	-4	1,593	-0.25%
2018/10/02	4	92.10	7	91.50	90.20	-3	1,632	-0.18%
2018/10/01	0	0.00	2	87.10	89.50	-2	1,613	-0.12%
2018/09/28	2	86.10	0	0.00	86.50	2	1,621	0.12%
2018/09/27	2	91.70	0	0.00	89.50	2	1,609	0.12%
2018/09/25	2	90.70	1	92.10	89.70	1	1,718	0.06%
2018/09/19	2	86.40	2	86.70	85.80	0	1,723	0.00%
2018/09/12	0.1	79.90	0	0.00	79.20	0.1	1,731	0.01%
2018/09/10	10	79.50	0	0.00	78.50	10	1,791	0.56%
2018/09/07	1	89.40	11	87.24	87.20	-10	1,808	-0.55%
2018/09/06	1	89.20	0	0.00	91.00	1	1,824	0.05%
2018/09/05	1	88.00	1	90.60	90.40	0	1,967	0.00%
2018/09/03	1	90.30	0	0.00	88.20	1	2,224	0.04%
2018/08/30	1	95.00	0	0.00	93.80	1	2,355	0.04%
2018/08/29	1	95.20	1	93.90	93.80	0	2,365	0.00%
2018/08/28	2	94.50	3	94.43	94.30	-1	2,419	-0.04%
2018/08/27	2	95.30	0	0.00	96.00	2	2,439	0.08%
2018/08/24	9	94.17	19	95.16	94.70	-10	2,431	-0.41%
2018/08/23	1	97.00	2	99.20	99.70	-1	2,420	-0.04%
2018/08/17	0	0.00	3	103.50	101.50	-3	2,600	-0.12%
2018/08/13	2	102.25	0	0.00	100.50	2	2,780	0.07%
2018/08/09	1	109.00	0	0.00	108.50	1	2,771	0.04%
2018/08/03	1	112.50	1	111.00	110.50	0	2,821	0.00%
2018/08/02	1	112.50	2	112.50	109.00	-1	2,837	-0.04%
2018/07/31	0	0.00	2	105.75	107.00	-2	2,959	-0.07%
2018/07/30	1	104.50	0	0.00	104.50	1	2,977	0.03%
2018/07/26	1	108.50	0	0.00	107.50	1	3,048	0.03%
2018/07/24	0	0.00	1	106.50	107.50	-1	3,111	-0.03%
2018/07/23	2	105.00	2	108.00	104.00	0	3,182	0.00%
2018/07/19	2	109.50	1	114.50	108.50	1	3,176	0.03%
2018/07/18	10	115.50	11	114.05	114.00	-1	3,244	-0.03%
2018/07/17	23	115.33	10	113.50	113.50	13	3,281	0.40%
2018/07/16	0	0.00	6	119.00	117.50	-6	3,259	-0.18%
2018/07/13	1	123.00	0	0.00	120.50	1	3,268	0.03%
2018/07/12	0	0.00	1	120.00	120.00	-1	3,269	-0.03%
2018/07/11	5	119.50	0	0.00	119.00	5	3,316	0.15%
2018/07/10	2	118.50	3	118.50	118.50	-1	3,403	-0.03%
2018/07/09	0	0.00	15	116.50	117.00	-15	3,424	-0.44%
2018/07/06	17	117.15	1	117.50	117.00	16	3,444	0.46%
2018/07/05	0	0.00	2	117.50	117.00	-2	3,484	-0.06%
2018/07/04	4	125.00	1	120.50	120.50	3	3,534	0.08%
2018/07/03	5	131.10	7	133.50	130.50	-2	3,608	-0.06%
2018/07/02	0	0.00	3	128.67	128.50	-3	3,570	-0.08%
2018/06/29	2	126.00	1	126.50	127.00	1	3,562	0.03%
2018/06/28	0	0.00	1	123.50	124.00	-1	3,578	-0.03%
2018/06/27	2	124.75	2	125.00	122.50	0	3,615	0.00%
2018/06/26	3	122.67	4	123.63	125.50	-1	3,670	-0.03%
2018/06/22	1	120.50	0	0.00	121.50	1	3,715	0.03%
2018/06/20	2	124.00	1	122.50	122.50	1	3,818	0.03%
2018/06/19	1	134.50	2	129.50	129.00	-1	3,823	-0.03%
2018/06/15	1	136.00	12	135.92	132.00	-11	3,884	-0.28%
2018/06/14	9	129.94	0	0.00	131.50	9	3,851	0.23%
2018/06/13	7	131.64	1	134.00	130.50	6	3,903	0.15%
2018/06/12	3	138.00	107	137.79	138.00	-104	3,818	-2.72%	大賣/鉅額交易
2018/06/11	1	125.50	3	126.00	125.50	-2	3,645	-0.05%
2018/06/07	6	128.83	2	128.25	126.50	4	3,815	0.10%
2018/06/01	0	0.00	2	121.00	120.50	-2	4,457	-0.04%
2018/05/31	3	123.33	0	0.00	119.50	3	4,568	0.07%
2018/05/30	2	123.50	0	0.00	122.00	2	4,671	0.04%
2018/05/25	0	0.00	3	116.83	116.50	-3	4,953	-0.06%
2018/05/24	1	120.50	0	0.00	119.50	1	5,083	0.02%
2018/05/23	0	0.00	20	126.75	124.00	-20	5,402	-0.37%
2018/05/22	20	127.20	1	128.50	127.50	19	5,645	0.34%
2018/05/21	2	124.50	0	0.00	126.00	2	5,668	0.04%
2018/05/09	0	0.00	1	126.50	121.00	-1	6,491	-0.02%
2018/05/08	1	127.50	1	127.00	123.00	0	6,653	0.00%
2018/05/04	0	0.00	1	118.00	117.50	-1	6,757	-0.01%
2018/05/02	1	115.50	0	0.00	115.50	1	6,758	0.01%
2018/04/27	3	116.50	2	120.00	120.00	1	6,824	0.01%
2018/04/25	1	115.00	0	0.00	118.00	1	6,695	0.01%
2018/04/24	2	117.50	1	113.00	117.50	1	6,687	0.01%
2018/04/23	2	128.25	1	123.50	124.00	1	6,636	0.02%
2018/04/20	2	132.25	1	133.50	131.50	1	6,590	0.02%
2018/04/19	1	131.50	1	135.50	132.50	0	6,577	0.00%
2018/04/18	1	132.00	1	133.00	131.00	0	6,588	0.00%
2018/04/17	2	130.50	1	134.50	130.00	1	6,611	0.02%
2018/04/16	3	140.67	1	143.00	137.00	2	6,564	0.03%
2018/04/12	0	0.00	1	136.50	138.50	-1	6,501	-0.02%
2018/04/11	4	136.38	5	139.80	135.50	-1	6,490	-0.02%
2018/04/10	2	140.50	21	137.62	137.00	-19	6,462	-0.29%
2018/04/09	29	141.40	5	141.40	142.00	24	6,460	0.37%
2018/04/03	1	129.50	1	133.50	133.00	0	6,346	0.00%
2018/03/31	20	125.00	0	0.00	128.00	20	6,311	0.32%
2018/03/30	20	130.00	0	0.00	124.50	20	6,333	0.32%
2018/03/29	1	128.00	0	0.00	127.50	1	6,382	0.02%
2018/03/28	2	137.00	10	139.00	135.00	-8	6,338	-0.13%
2018/03/27	10	142.50	0	0.00	142.50	10	6,402	0.16%
2018/03/26	0	0.00	2	140.50	140.50	-2	6,402	-0.03%
2018/03/23	24	133.23	0	0.00	136.00	24	6,412	0.37%
2018/03/22	2	139.50	0	0.00	139.50	2	6,402	0.03%
2018/03/21	41	145.34	2	146.00	143.00	39	6,460	0.60%
2018/03/20	1	144.00	2	143.25	144.50	-1	6,487	-0.02%
2018/03/19	1	143.50	1	142.50	144.50	0	6,730	0.00%
2018/03/13	1	147.00	0	0.00	144.50	1	6,784	0.01%
2018/03/12	1	148.00	3	145.83	146.50	-2	6,742	-0.03%
2018/03/09	0	0.00	7	143.71	143.50	-7	6,640	-0.11%
2018/03/08	2	138.50	0	0.00	137.50	2	6,234	0.03%
2018/03/07	0	0.00	2	137.75	138.50	-2	6,250	-0.03%
2018/03/06	1	134.00	2	137.75	142.00	-1	6,196	-0.02%
2018/03/05	4	138.25	11	143.45	134.00	-7	6,149	-0.11%
2018/03/02	0	0.00	2	139.00	139.00	-2	6,107	-0.03%
2018/03/01	18	139.64	5	137.10	141.00	13	6,126	0.21%
2018/02/27	4	133.25	3	133.83	132.00	1	5,939	0.02%
2018/02/26	4	138.88	3	138.50	139.00	1	5,853	0.02%
2018/02/23	6	140.42	6	141.08	134.50	0	5,751	0.00%
2018/02/22	5	126.80	21	128.98	133.50	-16	5,453	-0.29%
2018/02/21	11	123.05	21	116.60	123.00	-10	5,209	-0.19%
2018/02/12	19	114.26	2	115.25	114.00	17	5,176	0.33%
2018/02/09	8	112.88	1	113.50	112.00	7	5,229	0.13%
2018/02/08	2	117.50	17	119.74	115.50	-15	5,177	-0.29%
2018/02/07	3	122.33	13	122.35	120.50	-10	5,147	-0.19%
2018/02/06	8	118.69	11	121.50	116.50	-3	5,027	-0.06%
2018/02/05	11	128.91	3	128.83	129.00	8	4,909	0.16%
2018/02/02	5	126.50	10	127.55	127.50	-5	4,771	-0.10%
2018/02/01	16	126.25	6	124.33	124.00	10	4,710	0.21%
2018/01/31	24	124.33	13	126.92	125.00	11	4,677	0.24%
2018/01/30	0	0.00	1	116.00	120.00	-1	4,472	-0.02%
2018/01/29	3	118.00	8	115.81	120.50	-5	4,441	-0.11%
2018/01/26	0	0.00	2	111.00	111.00	-2	4,417	-0.05%
2018/01/25	0	0.00	3	107.00	106.00	-3	4,400	-0.07%
2018/01/24	1	102.00	4	105.50	105.50	-3	4,430	-0.07%
2018/01/23	5	109.30	0	0.00	108.00	5	4,410	0.11%
2018/01/22	0	0.00	1	113.50	112.50	-1	4,455	-0.02%
2018/01/18	3	115.00	0	0.00	113.00	3	4,679	0.06%
2018/01/12	0	0.00	1	114.00	113.00	-1	5,153	-0.02%
2018/01/09	4	112.13	11	112.95	112.00	-7	5,522	-0.13%
2018/01/08	2	114.50	10	115.30	114.50	-8	5,564	-0.14%
2018/01/05	2	116.75	0	0.00	116.00	2	5,632	0.04%
2018/01/04	7	117.93	1	117.50	118.50	6	5,749	0.10%
2018/01/03	16	119.19	2	120.00	119.00	14	5,902	0.24%
2018/01/02	1	116.50	4	114.13	117.50	-3	6,020	-0.05%