康普 (4739)-群益金鼎-北高雄券商分點個股進出

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
62.7
漲跌
▲0.6
漲幅
+0.97%
成交量
211張
產業
上市化學類股
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－群益金鼎-北高雄券商分點個股進出

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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/04/24	0	59.60	0	0.00	59.60	0	336	0.01%
2024/04/19	0	0.00	1	58.50	58.30	-1	342	-0.29%
2024/04/16	0	0.00	2	59.60	59.40	-2	335	-0.60%
2024/04/15	0	61.30	0	0.00	61.10	0	332	0.00%
2024/03/28	0	64.20	0	0.00	64.00	0	333	0.00%
2024/03/25	0	64.90	0	0.00	64.60	0	330	0.00%
2024/03/22	0	64.30	0	0.00	64.70	0	335	0.00%
2024/03/19	0	0.00	1	63.80	63.30	-1	351	-0.28%
2024/03/18	2	62.10	1	62.60	62.80	1	352	0.28%
2024/03/14	0	65.30	0	0.00	64.90	0	349	0.00%
2024/03/12	0	66.30	0	0.00	66.30	0	359	0.01%
2024/03/08	0	64.20	0	0.00	63.40	0	411	0.00%
2024/03/07	0	0.00	1	65.60	65.20	-1	416	-0.24%
2024/03/01	0	0.00	1	67.20	67.30	-1	577	-0.17%
2024/02/27	0	0.00	1	70.20	68.70	-1	579	-0.17%
2024/02/23	0.1	69.20	0	0.00	68.10	0.1	593	0.02%
2024/02/16	1	68.40	2	68.50	69.50	-1	615	-0.16%
2024/02/15	1	67.01	0	0.00	66.40	1	607	0.17%
2024/02/02	0	69.10	0	0.00	68.60	0	601	0.00%
2024/01/31	0	69.90	0	0.00	69.30	0	603	0.00%
2024/01/23	0	70.60	0	0.00	70.60	0	627	0.00%
2024/01/22	0	69.10	1	69.90	70.00	-1	632	-0.16%
2024/01/19	0	69.60	0	0.00	69.10	0	631	0.00%
2024/01/18	0	71.60	0	0.00	70.30	0	626	0.00%
2024/01/17	0	72.21	0	0.00	71.60	0	623	0.00%
2024/01/16	0	73.55	0	0.00	73.10	0	620	0.01%
2024/01/11	0	73.73	0	0.00	73.60	0	626	0.00%
2024/01/08	0	74.50	0	75.50	74.20	0	638	0.00%
2024/01/05	2	74.60	1	75.50	74.60	1	641	0.16%
2024/01/04	1	74.80	0	0.00	74.80	1	646	0.15%
2024/01/02	0	78.10	0	0.00	77.10	0	649	0.00%
2023/12/29	0	78.00	0	0.00	78.20	0	650	0.00%
2023/12/21	0	78.42	0	0.00	77.90	0	678	0.00%
2023/12/15	0	0.00	1	79.20	79.50	-1	721	-0.14%
2023/12/12	1	79.10	0	0.00	78.10	1	745	0.13%
2023/12/11	0	0.00	1	79.00	78.60	-1	832	-0.12%
2023/12/07	1	81.10	1	80.70	78.90	0	872	0.00%
2023/12/06	0	81.30	0	0.00	80.50	0	866	0.00%
2023/12/05	0	83.80	0	0.00	81.20	0	854	0.00%
2023/12/04	0	0.00	1	81.80	81.40	-1	809	-0.12%
2023/12/01	1	86.20	2	84.60	82.80	-1	799	-0.13%
2023/11/30	1	81.50	2	84.30	84.00	-1	721	-0.14%
2023/11/29	0	78.80	0	0.00	78.80	0	632	0.00%
2023/11/22	1	78.70	0	0.00	78.80	1	616	0.16%
2023/11/20	0	0.00	1	77.30	78.60	-1	604	-0.17%
2023/11/17	1	77.50	0	0.00	77.10	1	591	0.17%
2023/11/15	2	77.00	0	0.00	76.60	2	585	0.34%
2023/11/06	0	78.20	0	0.00	77.50	0	581	0.00%
2023/11/02	0	73.00	0	0.00	73.40	0	579	0.00%
2023/10/24	0	0.00	1	75.90	76.10	-1	598	-0.17%
2023/10/13	1	78.20	0	0.00	78.20	1	592	0.17%
2023/10/12	0	0.00	1	77.80	78.40	-1	593	-0.17%
2023/10/11	1	77.70	0	0.00	77.20	1	590	0.17%
2023/10/03	1	76.50	0	0.00	76.30	1	592	0.17%
2023/09/27	2	78.20	0	0.00	77.70	2	588	0.34%
2023/09/25	0	0.00	1	81.70	82.00	-1	575	-0.17%
2023/09/22	1	81.00	1	79.00	80.90	0	547	0.00%
2023/09/19	1	82.70	0	0.00	81.50	1	529	0.19%
2023/09/15	1	84.30	3	83.03	84.30	-2	513	-0.39%
2023/09/14	4.2	83.28	2	84.85	84.30	2.2	492	0.45%
2023/09/13	0	76.50	0	0.00	78.70	0	401	0.00%
2023/09/06	0	75.40	0	0.00	74.50	0	406	0.00%
2023/09/05	0	74.50	0	0.00	76.00	0	414	0.01%
2023/08/30	0	74.60	0	0.00	74.90	0	491	0.01%
2023/08/28	0	73.92	0	0.00	74.30	0	524	0.00%
2023/08/23	0	73.80	0	0.00	74.10	0	527	0.00%
2023/08/22	0	74.00	0	0.00	73.60	0	534	0.00%
2023/08/21	0	75.00	0	0.00	73.90	0	536	0.00%
2023/08/18	0	75.00	0	0.00	74.40	0	541	0.00%
2023/08/17	0	72.80	0.2	74.10	74.10	-0.1	545	-0.03%
2023/08/16	0	73.00	0	0.00	72.80	0	546	0.00%
2023/08/15	1	73.30	0	0.00	73.30	1	549	0.18%
2023/08/08	0	0.00	1	80.00	79.70	-1	540	-0.19%
2023/08/07	0	82.30	0	81.70	81.20	0	540	0.00%
2023/08/02	0	82.70	0	0.00	82.70	0	571	0.00%
2023/07/31	0	0.00	7	84.20	84.20	-7	565	-1.24%
2023/07/28	0	86.10	0	0.00	85.20	0	555	0.00%
2023/07/25	0	0.00	6	85.67	85.50	-6	550	-1.09%
2023/07/24	0	0.00	2	85.15	85.10	-2	548	-0.36%
2023/07/19	0	0.00	1	88.10	86.80	-1	549	-0.18%
2023/07/13	1	87.00	0	0.00	87.00	1	580	0.17%
2023/06/29	0	92.00	0	0.00	91.80	0	601	0.00%
2023/06/27	0	91.30	0	0.00	90.00	0	610	0.00%
2023/06/26	0	0.00	1	90.70	90.30	-1	620	-0.16%
2023/06/15	0	94.50	0	0.00	93.70	0	711	0.00%
2023/06/13	1	96.50	0	0.00	95.40	1	712	0.14%
2023/06/07	0	95.60	0.1	95.60	95.10	0	673	-0.01%
2023/06/05	0	92.20	1	91.90	91.90	-1	662	-0.15%
2023/06/02	0	92.10	0	0.00	91.70	0	673	0.00%
2023/06/01	0	93.73	0	0.00	92.70	0	678	0.00%
2023/05/23	1	88.60	0	0.00	88.50	1	721	0.14%
2023/05/19	0	0.00	1	89.10	88.70	-1	759	-0.13%
2023/05/18	0	90.70	0	0.00	89.50	0	789	0.00%
2023/05/15	0	86.60	0	0.00	85.50	0	854	0.00%
2023/05/10	0	0.00	1	86.20	88.40	-1	962	-0.10%
2023/05/09	1	87.12	0	0.00	87.20	1	1,024	0.10%
2023/05/08	2	91.70	0	0.00	91.10	2	1,006	0.20%
2023/05/04	1	93.20	1	92.50	92.50	0	1,020	0.00%
2023/05/03	0	0.00	1	92.20	92.30	-1	1,028	-0.10%
2023/04/26	0	92.50	0	0.00	92.80	0	1,059	0.00%
2023/04/25	0	94.70	0	0.00	92.20	0	1,060	0.00%
2023/04/24	0	95.12	0	0.00	94.80	0	1,055	0.00%
2023/04/21	0	94.68	3.2	95.41	93.40	-3.1	1,055	-0.30%
2023/04/20	0	95.90	0	0.00	95.30	0	1,053	0.00%
2023/04/19	0	99.90	0	0.00	97.50	0	1,048	0.00%
2023/04/18	1	101.50	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	2	98.80	1	99.10	99.90	1	1,020	0.10%
2023/04/13	0	0.00	0.2	97.90	97.70	-0.2	1,010	-0.01%
2023/04/12	0	98.96	1	98.90	98.90	-1	1,010	-0.10%
2023/04/11	0	99.00	0	0.00	100.00	0	1,008	0.00%
2023/04/10	0	0.00	2	98.15	98.70	-2	1,012	-0.20%
2023/04/07	0	98.90	1	98.40	98.40	-1	1,014	-0.10%
2023/04/06	1	98.50	0	0.00	98.40	1	1,016	0.10%
2023/03/31	0	98.40	0	0.00	98.00	0	1,025	0.00%
2023/03/28	0	98.80	0.4	98.60	98.30	-0.4	1,123	-0.03%
2023/03/27	2	100.50	0	0.00	100.00	2	1,126	0.18%
2023/03/24	1	102.00	1	103.50	102.00	0	1,131	0.00%
2023/03/23	0	102.00	1	101.00	101.50	-1	1,112	-0.09%
2023/03/22	10	101.50	9	102.00	101.50	1	1,106	0.09%
2023/03/21	0.1	100.41	3	99.27	100.50	-2.9	1,075	-0.27%
2023/03/20	2	96.10	0	0.00	96.60	2	1,067	0.19%
2023/03/17	1	94.90	0	0.00	94.70	1	1,076	0.09%
2023/03/16	0	0.00	3	93.50	92.70	-3	1,084	-0.28%
2023/03/15	0	96.10	2.2	95.73	94.60	-2.2	1,096	-0.20%
2023/03/14	1	97.70	0	0.00	95.30	1	1,110	0.09%
2023/03/13	1	97.80	1	97.20	97.20	0	1,130	0.00%
2023/03/10	1	99.61	4.1	99.93	99.00	-3.1	1,147	-0.27%
2023/03/09	1	103.00	0	0.00	101.50	1	1,173	0.09%
2023/03/08	0	105.00	3	104.17	104.50	-3	1,206	-0.25%
2023/03/07	0	105.00	0	0.00	105.00	0	1,373	0.00%
2023/03/06	3	103.50	1	104.50	104.50	2	1,408	0.14%
2023/03/03	0	102.50	0	0.00	102.00	0	1,459	0.00%
2023/02/24	1	103.00	0	0.00	101.50	1	1,488	0.07%
2023/02/23	4	102.75	0	0.00	103.00	4	1,488	0.27%
2023/02/22	1	102.01	0	0.00	102.00	1	1,509	0.07%
2023/02/21	1	104.50	3	106.00	104.00	-2	1,534	-0.13%
2023/02/17	5	104.40	3	105.17	105.50	2	1,611	0.12%
2023/02/16	1	104.02	2	104.50	105.00	-1	1,655	-0.06%
2023/02/15	1	102.00	0	0.00	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	0	101.00	0	0.00	99.80	0	1,609	0.00%
2023/02/10	1	104.50	1	106.00	102.50	0	1,605	0.00%
2023/02/09	1	101.00	1	102.00	101.50	0	1,568	0.00%
2023/02/08	1	105.50	1.1	105.27	102.50	-0.1	1,584	-0.01%
2023/02/07	2	102.75	4	102.38	103.00	-2	1,554	-0.13%
2023/02/06	1.1	99.59	0	0.00	98.70	1.1	1,537	0.07%
2023/02/03	0	0.00	2	99.85	99.10	-2	1,547	-0.13%
2023/02/02	2	99.95	1	99.60	100.50	1	1,549	0.06%
2023/02/01	2	98.60	0	0.00	98.70	2	1,544	0.13%
2023/01/31	0	0.00	2	96.90	98.00	-2	1,556	-0.13%
2023/01/30	1	96.40	0	0.00	96.30	1	1,565	0.06%
2023/01/17	0	91.60	0	0.00	91.60	0	1,560	0.00%
2023/01/13	0	92.60	0	0.00	92.00	0	1,599	0.00%
2023/01/12	0	0.00	1	94.00	94.00	-1	1,610	-0.06%
2023/01/11	0	94.60	0	0.00	94.30	0	1,623	0.00%
2023/01/09	0	0.00	1	94.90	95.10	-1	1,699	-0.06%
2023/01/06	0	0.00	1	93.10	93.30	-1	1,725	-0.06%
2023/01/05	4	94.00	2	94.00	92.70	2	1,777	0.11%
2022/12/23	1	94.90	0	0.00	94.90	1	1,919	0.05%
2022/12/20	0	0.00	3	98.30	97.50	-3	2,042	-0.15%
2022/12/16	1	101.00	0	0.00	100.50	1	2,038	0.05%
2022/12/15	0	0.00	0.1	102.00	102.50	-0.1	2,043	0.00%
2022/12/12	1	101.00	0.1	100.00	100.50	0.9	2,071	0.04%
2022/12/09	0	101.00	1.1	101.05	100.00	-1.1	2,082	-0.05%
2022/12/08	1	101.00	0	0.00	102.00	1	2,084	0.05%
2022/12/07	1	101.00	0	0.00	100.00	1	2,084	0.05%
2022/12/06	0.1	102.50	2	102.75	101.00	-2	2,082	-0.09%
2022/12/05	3	104.83	0	0.00	103.50	3	2,080	0.14%
2022/12/02	2	104.75	0	0.00	105.50	2	2,059	0.10%
2022/12/01	1	104.00	1	104.00	104.50	0	2,056	0.00%
2022/11/30	1.1	102.54	2	102.75	102.50	-0.9	2,051	-0.04%
2022/11/29	6	107.17	7	107.79	103.00	-1	2,034	-0.05%
2022/11/28	2	103.00	3	102.17	101.50	-1	1,882	-0.05%
2022/11/25	2	99.05	4	99.43	100.00	-2	1,890	-0.11%
2022/11/24	0	97.60	1	97.10	97.60	-1	1,929	-0.05%
2022/11/23	0	0.00	2	96.40	94.80	-2	1,936	-0.10%
2022/11/22	2	94.50	1	93.90	93.80	1	1,979	0.05%
2022/11/21	1	96.40	0	0.00	95.60	1	2,128	0.05%
2022/11/18	3	98.10	0	0.00	96.40	3	2,173	0.14%
2022/11/17	2	100.10	1	100.50	99.50	1	2,237	0.04%
2022/11/16	11	99.34	10	97.90	98.10	1	2,436	0.04%
2022/11/15	12	98.99	6	100.18	99.70	6	2,610	0.23%
2022/11/14	2	97.60	4	94.00	97.80	-2	2,542	-0.08%
2022/11/11	2	92.10	2	93.30	91.30	0	2,504	0.00%
2022/11/10	0	0.00	1	91.50	91.40	-1	2,499	-0.04%
2022/11/09	0	92.30	2	91.75	92.00	-2	2,510	-0.08%
2022/11/07	2	91.20	2	92.40	91.60	0	2,549	0.00%
2022/11/04	0	92.40	0	0.00	92.40	0	2,548	0.00%
2022/11/03	2	90.65	0	0.00	91.30	2	2,546	0.08%
2022/11/02	5	91.30	2	92.70	91.00	3	2,601	0.11%
2022/11/01	1	89.00	0	0.00	89.00	1	2,576	0.04%
2022/10/25	0	87.90	0	0.00	86.90	0	2,668	0.00%
2022/10/24	0	0.00	1	88.20	87.00	-1	2,682	-0.04%
2022/10/21	0	0.00	2	87.20	86.50	-2	2,680	-0.07%
2022/10/20	0	0.00	4	86.98	86.90	-4	2,691	-0.15%
2022/10/19	0	90.00	0	0.00	87.80	0	2,709	0.00%
2022/10/18	5	90.22	1	89.30	89.20	4	2,716	0.15%
2022/10/17	7	87.10	1	86.20	88.60	6	2,802	0.21%
2022/10/13	0	0.00	3	82.70	83.20	-3	2,819	-0.11%
2022/10/12	0	0.00	1	89.70	90.60	-1	2,792	-0.04%
2022/10/07	0.1	97.76	0	0.00	96.10	0.1	2,813	0.00%
2022/10/03	0	0.00	1	96.10	96.10	-1	2,937	-0.03%
2022/09/29	0	0.00	1	94.10	93.30	-1	3,037	-0.03%
2022/09/28	1	97.30	3	97.10	94.70	-2	3,033	-0.07%
2022/09/27	4	100.38	5	100.96	101.50	-1	3,038	-0.03%
2022/09/26	3	107.67	4	108.00	104.50	-1	3,013	-0.03%
2022/09/23	1	116.50	0	0.00	114.00	1	3,039	0.03%
2022/09/22	4	115.00	5	116.00	117.50	-1	3,052	-0.03%
2022/09/21	3	113.33	0	0.00	114.00	3	3,065	0.10%
2022/09/19	2.1	113.26	1	113.50	112.00	1.1	3,126	0.03%
2022/09/16	0	0.00	1	116.50	115.00	-1	3,151	-0.03%
2022/09/14	1	119.50	0	0.00	119.50	1	3,219	0.03%
2022/09/13	0	0.00	4	121.00	121.00	-4	3,233	-0.12%
2022/09/12	0	0.00	2	123.25	122.50	-2	3,291	-0.06%
2022/09/07	0	0.00	4.1	119.89	120.00	-4.1	3,394	-0.12%
2022/09/06	0.1	121.50	4	122.00	122.00	-4	3,420	-0.12%
2022/09/05	3	127.67	3.5	126.86	126.50	-0.5	3,541	-0.01%
2022/09/02	7	129.43	2	130.00	129.50	5	3,668	0.14%
2022/09/01	7.1	129.99	2	129.75	128.00	5.1	3,779	0.13%
2022/08/31	6	132.67	3	132.50	133.50	3	3,915	0.08%
2022/08/30	2	128.50	2	129.00	129.00	0	4,148	0.00%
2022/08/29	3	126.67	2	128.00	127.00	1	4,125	0.02%
2022/08/26	7	134.93	6	132.75	132.00	1	4,094	0.02%
2022/08/25	1	130.50	0	0.00	130.50	1	3,946	0.03%
2022/08/24	1	129.00	3	130.17	129.00	-2	3,917	-0.05%
2022/08/23	18.1	130.36	18	129.81	129.50	0.1	3,847	0.00%
2022/08/22	1	128.00	9	125.83	126.00	-8	3,675	-0.22%
2022/08/19	2	121.75	1	123.50	122.00	1	3,500	0.03%
2022/08/16	3	122.00	0	0.00	120.50	3	3,495	0.09%
2022/08/15	3	123.00	1	123.50	123.00	2	3,509	0.06%
2022/08/12	0	0.00	2	121.25	121.50	-2	3,484	-0.06%
2022/08/11	1	118.50	2	120.25	118.00	-1	3,508	-0.03%
2022/08/10	1	118.00	1	118.00	117.50	0	3,537	0.00%
2022/08/09	2	115.25	2	114.75	117.00	0	3,582	0.00%
2022/08/08	0	0.00	1	117.50	119.00	-1	3,561	-0.03%
2022/08/05	1	117.50	0	0.00	118.00	1	3,577	0.03%
2022/08/04	1.1	114.24	0	0.00	117.50	1.1	3,605	0.03%
2022/08/03	2.1	120.01	4	120.25	119.50	-2	3,586	-0.05%
2022/08/02	0.1	121.50	0	0.00	120.00	0.1	3,580	0.00%
2022/08/01	1.1	121.41	0	0.00	121.00	1.1	3,585	0.03%
2022/07/29	0	0.00	1	122.00	121.50	-1	3,608	-0.03%
2022/07/28	0	118.50	0	0.00	117.50	0	3,671	0.00%
2022/07/27	0	0.00	1	120.50	120.00	-1	3,733	-0.03%
2022/07/26	1	119.50	1	121.00	118.00	0	3,744	0.00%
2022/07/25	1	120.50	0	0.00	122.00	1	3,761	0.03%
2022/07/22	3	124.83	2	123.00	122.00	1	3,793	0.03%
2022/07/21	3	118.50	1	120.00	122.00	2	3,759	0.05%
2022/07/20	1	114.00	2	115.50	115.50	-1	3,740	-0.03%
2022/07/19	0	114.50	0	0.00	113.00	0	3,762	0.00%
2022/07/18	1	114.00	0	0.00	114.00	1	3,791	0.03%
2022/07/15	4	113.13	1	113.50	113.50	3	3,810	0.08%
2022/07/12	0	0.00	1	111.00	108.00	-1	3,873	-0.03%
2022/07/11	2	118.75	1	119.50	118.50	1	3,881	0.03%
2022/07/08	1	121.01	1	123.50	122.00	0	3,889	0.00%
2022/07/07	0	0.00	1	112.50	120.00	-1	3,881	-0.03%
2022/07/06	1	119.50	1	116.50	115.00	0	3,902	0.00%
2022/07/05	2	119.75	1	116.00	122.50	1	4,069	0.02%
2022/07/01	0	122.00	2	121.00	120.50	-2	4,215	-0.05%
2022/06/30	1	129.00	1	128.00	127.50	0	4,202	0.00%
2022/06/29	0	0.00	1	129.50	131.00	-1	4,259	-0.02%
2022/06/28	1	127.00	1	127.50	128.50	0	4,339	0.00%
2022/06/27	0	0.00	1	128.50	130.00	-1	4,514	-0.02%
2022/06/24	1	123.00	0	0.00	123.50	1	4,673	0.02%
2022/06/23	2	126.50	2	127.50	124.50	0	4,710	0.00%
2022/06/22	8	136.06	3	133.50	127.50	5	4,936	0.10%
2022/06/21	1	134.50	1.1	135.91	136.00	-0.1	5,288	0.00%
2022/06/20	3	137.84	1	139.00	133.50	2	5,394	0.04%
2022/06/17	1	136.18	2	140.25	142.50	-1	5,378	-0.02%
2022/06/16	3	144.17	4	145.75	138.00	-1	5,459	-0.02%
2022/06/15	2	143.75	6	143.00	143.00	-4	5,654	-0.07%
2022/06/14	7	146.93	4	147.13	145.50	3	5,779	0.05%
2022/06/13	4	147.50	3	149.17	147.00	1	5,721	0.02%
2022/06/10	3	146.50	2	145.75	148.00	1	5,721	0.02%
2022/06/09	10	142.50	14	143.71	145.50	-4	5,868	-0.07%
2022/06/08	27	144.00	27	145.52	139.50	0	6,113	0.00%
2022/06/06	1	135.50	1	137.50	136.00	0	6,527	0.00%
2022/06/01	1	136.50	0	0.00	135.00	1	6,668	0.01%
2022/05/30	1	135.51	3	136.33	135.50	-2	6,793	-0.03%
2022/05/24	1	132.00	1	128.50	127.00	0	7,106	0.00%
2022/05/20	1	130.00	1	131.00	130.50	0	7,243	0.00%
2022/05/19	2	125.75	3	125.83	129.50	-1	7,301	-0.01%
2022/05/18	2	132.00	2	131.25	131.00	0	7,307	0.00%
2022/05/17	4	130.50	1	131.50	131.50	3	7,458	0.04%
2022/05/16	1	129.00	0	0.00	128.50	1	7,425	0.01%
2022/05/13	0	0.00	1	123.00	126.00	-1	7,444	-0.01%
2022/05/12	1	124.00	4	121.75	119.50	-3	7,558	-0.04%
2022/05/10	0	0.00	3	125.00	129.00	-3	7,561	-0.04%
2022/05/06	1	130.00	1	130.50	132.50	0	7,638	0.00%
2022/05/05	2	136.00	2	135.50	136.00	0	7,638	0.00%
2022/05/04	0	129.00	0	0.00	129.50	0	7,673	0.00%
2022/04/29	1	130.00	0	0.00	129.50	1	7,654	0.01%
2022/04/28	2	130.76	3	131.33	131.50	-1	7,704	-0.01%
2022/04/27	1	134.00	0	0.00	134.00	1	7,728	0.01%
2022/04/26	2	134.25	5	135.00	132.50	-3	7,783	-0.04%
2022/04/25	3	136.83	5	136.60	135.00	-2	7,766	-0.03%
2022/04/22	3	144.83	1	145.00	143.00	2	7,732	0.03%
2022/04/21	1	150.00	0	0.00	147.50	1	7,729	0.01%
2022/04/20	2	149.25	2	150.25	150.00	0	7,722	0.00%
2022/04/19	0	0.00	1	147.50	147.00	-1	7,691	-0.01%
2022/04/18	1	146.00	2	143.75	143.00	-1	7,664	-0.01%
2022/04/15	5	147.30	2	147.25	145.00	3	7,628	0.04%
2022/04/14	2	155.75	4	153.25	152.00	-2	7,603	-0.03%
2022/04/13	4	153.38	3.1	154.13	153.00	0.9	7,598	0.01%
2022/04/12	1.1	152.07	3.1	153.55	155.00	-2.1	7,586	-0.03%
2022/04/11	44.1	159.15	42.8	159.74	156.50	1.3	7,647	0.02%
2022/04/08	0.3	157.00	1	156.00	156.50	-0.7	7,480	-0.01%
2022/04/07	4	155.38	7.3	155.00	150.00	-3.3	7,424	-0.04%
2022/04/06	3	160.67	1	161.00	161.00	2	7,301	0.03%
2022/04/01	16	163.72	24	163.79	163.00	-8	7,260	-0.11%
2022/03/31	27.1	164.01	18	161.75	163.00	9	7,208	0.13%
2022/03/30	7	164.14	8.5	164.62	165.50	-1.5	7,205	-0.02%
2022/03/29	10	163.50	15	162.93	161.00	-5	7,342	-0.07%
2022/03/28	2	161.25	3.5	160.43	159.50	-1.5	7,245	-0.02%
2022/03/25	14	162.43	7	162.57	158.00	7	7,221	0.10%
2022/03/24	19	163.63	25	164.40	165.00	-6	6,980	-0.09%
2022/03/23	44	160.57	45	158.89	155.00	-1	6,606	-0.02%
2022/03/22	1	160.43	2	158.00	158.00	-1	6,507	-0.01%
2022/03/21	5	161.30	5	160.30	157.50	0	6,490	0.00%
2022/03/18	7	161.79	5	162.40	159.00	2	6,384	0.03%
2022/03/17	7	158.21	7	157.43	160.00	0	6,173	0.00%
2022/03/16	22	152.80	21	153.12	151.00	1	6,063	0.02%
2022/03/15	5	155.10	4	156.13	151.00	1	6,161	0.02%
2022/03/14	24	160.21	17	157.97	160.00	7	6,045	0.12%
2022/03/11	24	158.10	18.1	159.25	163.00	5.9	5,795	0.10%
2022/03/10	48	157.74	42	157.49	155.00	6	5,405	0.11%
2022/03/09	9.1	149.64	6	148.17	153.00	3.1	4,886	0.06%
2022/03/08	6	143.50	6	143.50	143.00	0	4,810	0.00%
2022/03/07	0	0.00	5	143.90	142.50	-5	4,772	-0.11%
2022/03/04	2	150.25	3	151.17	149.00	-1	4,810	-0.02%
2022/03/03	3	156.67	3	152.33	150.50	0	4,844	0.00%
2022/03/02	5	150.20	3	151.33	153.00	2	4,843	0.04%
2022/03/01	17	150.53	11	150.18	151.00	6	4,828	0.12%
2022/02/25	0	0.00	1	143.50	143.50	-1	4,754	-0.02%
2022/02/24	7	148.70	4	144.75	143.50	3	4,908	0.06%
2022/02/23	1	151.00	5	151.00	152.00	-4	4,901	-0.08%
2022/02/21	2	150.00	3	148.33	150.00	-1	5,527	-0.02%
2022/02/18	0	0.00	1	147.50	148.00	-1	5,693	-0.02%
2022/02/17	2	149.18	1	143.50	144.50	1	5,821	0.02%
2022/02/15	4	145.25	4.1	145.69	143.00	-0.1	5,936	0.00%
2022/02/14	4	146.63	4	145.50	144.00	0	6,110	0.00%
2022/02/10	1	143.00	0	0.00	143.00	1	6,261	0.02%
2022/02/09	4.1	144.54	1	141.50	146.00	3.1	6,378	0.05%
2022/02/08	0	0.00	3	139.83	140.50	-3	6,471	-0.05%
2022/02/07	1	136.50	0	0.00	136.50	1	6,679	0.01%
2022/01/26	9	138.67	8	138.50	136.00	1	7,033	0.01%
2022/01/24	5	128.50	5	129.00	134.00	0	8,137	0.00%
2022/01/21	1	133.00	4	135.13	132.00	-3	8,654	-0.03%
2022/01/20	2	134.00	1	135.00	132.50	1	8,884	0.01%
2022/01/19	5	136.70	3	138.50	137.00	2	9,719	0.02%
2022/01/14	1	126.09	1	124.00	131.00	0	11,166	0.00%
2022/01/11	0	0.00	0.1	133.50	132.50	-0.1	11,608	0.00%
2022/01/07	0	0.00	1	136.03	135.50	-1	11,879	-0.01%
2022/01/06	1	139.00	2	140.50	140.50	-1	12,081	-0.01%
2022/01/05	0	0.00	1	145.00	143.00	-1	12,411	-0.01%
2022/01/04	3	152.67	2	152.50	148.50	1	12,618	0.01%
2022/01/03	1	151.00	0	0.00	147.00	1	12,823	0.01%
2021/12/30	2.2	147.00	0	0.00	148.00	2.2	12,927	0.02%
2021/12/29	0.3	146.67	0	0.00	147.50	0.3	12,991	0.00%
2021/12/28	4	145.25	2	144.50	144.50	2	13,027	0.02%
2021/12/27	0.1	145.00	1	145.00	145.00	-0.9	13,055	-0.01%
2021/12/24	4	149.00	3	150.33	147.00	1	13,071	0.01%
2021/12/23	36.3	152.74	35	152.70	147.50	1.3	12,993	0.01%
2021/12/22	2	143.50	1	144.50	145.00	1	12,687	0.01%
2021/12/21	2.1	140.32	0.1	143.00	142.50	2	12,613	0.02%
2021/12/20	1.2	138.07	1	138.50	137.00	0.2	12,602	0.00%
2021/12/17	2	134.25	1	135.00	135.00	1	12,623	0.01%
2021/12/16	1	139.00	1	138.51	138.00	0	12,626	0.00%
2021/12/15	1	136.50	2	136.75	139.50	-1	12,633	-0.01%
2021/12/14	1	135.50	1	137.50	135.00	0	12,647	0.00%
2021/12/13	0	0.00	1.1	140.59	141.00	-1.1	12,659	-0.01%
2021/12/10	1	143.00	2	143.00	142.50	-1	12,728	-0.01%
2021/12/09	9.1	147.56	6	147.08	146.50	3.1	13,015	0.02%
2021/12/08	2	142.25	2	141.50	142.50	0	12,898	0.00%
2021/12/07	1	143.00	1.1	140.59	141.00	-0.1	12,952	0.00%
2021/12/06	0	0.00	3	139.00	144.00	-3	13,030	-0.02%
2021/12/03	3	142.83	1	142.00	142.00	2	13,053	0.02%
2021/12/02	0.1	139.50	1	140.50	139.00	-0.9	13,121	-0.01%
2021/12/01	2	144.75	0.2	144.33	145.50	1.9	13,177	0.01%
2021/11/30	4	144.00	5	145.60	144.50	-1	13,208	-0.01%
2021/11/29	0.1	146.00	1	138.06	145.50	-0.9	13,291	-0.01%
2021/11/26	0	0.00	4	140.25	142.50	-4	13,330	-0.03%
2021/11/25	2	148.00	1	146.00	145.50	1	13,659	0.01%
2021/11/24	2	146.00	2	145.75	147.50	0	13,788	0.00%
2021/11/23	12	153.50	12	151.96	148.50	0	14,060	0.00%
2021/11/22	0	0.00	11	156.77	150.00	-11	14,771	-0.07%
2021/11/19	12	156.08	3	160.13	157.00	9	15,030	0.06%
2021/11/18	45	161.21	44.5	160.72	155.50	0.5	15,321	0.00%
2021/11/17	4	160.88	3	160.67	155.00	1	15,486	0.01%
2021/11/16	8	158.13	9	159.11	155.50	-1	15,748	-0.01%
2021/11/15	14.1	155.31	13	154.77	160.00	1.1	16,121	0.01%
2021/11/12	2	152.25	8.2	152.09	151.50	-6.2	16,089	-0.04%
2021/11/11	15	152.27	11.5	153.54	151.50	3.5	16,228	0.02%
2021/11/10	10	146.20	3	146.67	150.00	7	16,164	0.04%
2021/11/09	4	149.50	5	150.00	149.50	-1	16,175	-0.01%
2021/11/08	4.5	147.84	3	147.00	149.50	1.5	16,223	0.01%
2021/11/05	9.1	150.32	17	150.79	151.50	-7.9	16,311	-0.05%
2021/11/04	6.1	148.71	5	150.10	149.00	1.1	16,569	0.01%
2021/11/03	11	155.91	12	153.79	156.00	-1	16,566	-0.01%
2021/11/02	15	161.97	32	169.83	154.00	-17	16,636	-0.10%
2021/11/01	89	172.31	55	172.33	171.00	34	16,465	0.21%
2021/10/29	58	167.78	73	169.85	171.50	-15	15,738	-0.10%
2021/10/28	9	151.22	11	151.23	156.00	-2	15,275	-0.01%
2021/10/27	49	154.01	36	154.25	153.50	13	15,079	0.09%
2021/10/26	53	149.91	59	151.25	149.00	-6	14,249	-0.04%
2021/10/25	60	137.87	63	138.56	140.50	-3	13,356	-0.02%
2021/10/22	5	125.80	7	126.64	128.00	-2	12,987	-0.02%
2021/10/21	7	126.07	8	125.69	122.50	-1	12,962	-0.01%
2021/10/20	1	126.50	0	0.00	124.00	1	12,892	0.01%
2021/10/19	14	124.29	16	124.31	122.00	-2	12,971	-0.02%
2021/10/18	6	121.75	5	122.40	119.50	1	12,996	0.01%
2021/10/15	9	120.17	16	121.19	123.00	-7	13,226	-0.05%
2021/10/14	13	119.69	9	116.56	118.50	4	13,152	0.03%
2021/10/13	11	121.14	14.1	122.92	122.00	-3.1	13,025	-0.02%
2021/10/12	3	122.50	4	122.38	120.00	-1	12,778	-0.01%
2021/10/08	30	119.83	24.3	120.21	120.00	5.7	12,660	0.05%
2021/10/07	8	113.25	12	114.29	116.50	-4	12,398	-0.03%
2021/10/06	10	109.65	11	108.59	107.00	-1	12,727	-0.01%
2021/10/05	0	0.00	1	105.50	106.00	-1	12,910	-0.01%
2021/10/04	0	0.00	1	100.50	101.00	-1	12,941	-0.01%
2021/10/01	2	103.25	3	103.67	102.00	-1	13,020	-0.01%
2021/09/29	2	107.00	0	0.00	106.00	2	13,429	0.01%
2021/09/27	6	112.58	4	113.75	112.00	2	13,709	0.01%
2021/09/24	7	111.36	7.1	111.63	111.00	-0.1	13,859	0.00%
2021/09/23	1	108.50	1	109.50	108.50	0	13,951	0.00%
2021/09/22	9	108.17	9	108.50	109.00	0	14,260	0.00%
2021/09/17	0	0.00	1	111.00	112.00	-1	14,509	-0.01%
2021/09/16	0	0.00	1	111.00	109.50	-1	14,585	-0.01%
2021/09/15	1	115.00	3.2	113.81	112.50	-2.2	14,619	-0.02%
2021/09/14	60.3	117.97	64	117.21	115.50	-3.7	14,525	-0.03%
2021/09/13	17	113.15	14	113.07	112.50	3	14,174	0.02%
2021/09/10	1	112.00	0	0.00	112.00	1	14,098	0.01%
2021/09/09	4.1	110.93	11	111.59	113.00	-6.9	14,010	-0.05%
2021/09/08	14	106.86	12	107.25	107.50	2	13,904	0.01%
2021/09/07	23	108.48	24	108.83	112.00	-1	13,856	-0.01%
2021/09/06	18.1	113.09	16	113.56	112.50	2.1	13,734	0.02%
2021/09/03	1	114.00	3	111.67	112.00	-2	13,593	-0.01%
2021/09/02	5	113.90	4	113.13	114.00	1	13,504	0.01%
2021/09/01	11	118.95	2	119.50	118.00	9	13,317	0.07%
2021/08/31	51.1	120.83	55	121.09	122.00	-3.9	13,191	-0.03%
2021/08/30	8	120.00	7.1	119.66	122.00	0.9	12,758	0.01%
2021/08/27	30.1	121.64	29	121.74	121.00	1.1	12,572	0.01%
2021/08/26	67.1	126.99	65	127.58	125.00	2.1	12,189	0.02%
2021/08/25	198	115.28	205	119.17	119.00	-7	11,297	-0.06%	大買/大賣/
2021/08/24	48	123.83	51	123.64	122.00	-3	10,933	-0.03%
2021/08/23	100	123.83	94	124.14	125.50	6	10,497	0.06%
2021/08/20	61	115.47	61	112.50	119.00	0	9,685	0.00%
2021/08/19	20	113.25	21	113.10	108.50	-1	9,177	-0.01%
2021/08/18	6	103.75	6	103.42	109.50	0	8,628	0.00%
2021/08/17	8	106.81	8	105.69	101.00	0	8,435	0.00%
2021/08/16	7	102.07	5	103.60	105.00	2	8,195	0.02%
2021/08/13	13	106.85	12	106.67	106.00	1	8,024	0.01%
2021/08/12	33	108.42	34.2	109.27	110.50	-1.2	7,854	-0.02%
2021/08/11	12	108.08	15	109.63	106.00	-3	7,645	-0.04%
2021/08/10	45	119.48	41	118.73	117.50	4	7,389	0.05%
2021/08/09	148	122.47	149	123.90	117.50	-1	6,966	-0.01%	大買/大賣/
2021/08/06	54	120.18	51	121.01	121.50	3	6,723	0.04%
2021/08/05	228	120.20	226	121.02	121.00	2	6,276	0.03%	大買/大賣/
2021/08/04	2	113.50	0	0.00	112.00	2	6,025	0.03%
2021/08/03	33	118.74	22	114.59	115.00	11	5,977	0.18%
2021/08/02	5	117.20	8	117.75	118.00	-3	5,880	-0.05%
2021/07/30	16.1	111.37	16	109.78	107.50	0.1	5,758	0.00%
2021/07/29	5.1	113.01	5	112.90	113.00	0.1	5,699	0.00%
2021/07/28	2	103.25	4	105.88	107.50	-2	5,626	-0.04%
2021/07/27	3	112.83	3	112.17	110.50	0	5,535	0.00%
2021/07/26	7	119.14	6	120.17	119.50	1	5,446	0.02%
2021/07/23	43	117.99	39	118.53	117.50	4	5,393	0.07%
2021/07/22	9	129.89	6	130.33	128.00	3	5,200	0.06%
2021/07/21	55	125.13	48	125.83	131.50	7	4,918	0.14%
2021/07/20	8	121.38	3	124.00	120.50	5	4,568	0.11%
2021/07/19	3	121.50	9	125.78	124.00	-6	4,463	-0.13%
2021/07/16	2	122.50	2	124.25	122.00	0	4,377	0.00%
2021/07/15	0	0.00	1	121.50	121.50	-1	4,269	-0.02%
2021/07/14	0	114.00	2	112.50	113.00	-2	4,147	-0.05%
2021/07/13	10	126.40	4.1	126.95	117.00	5.9	4,066	0.15%
2021/07/12	3	119.67	4.1	121.02	122.50	-1.1	3,624	-0.03%
2021/07/09	5	109.30	6	110.92	111.50	-1	3,379	-0.03%
2021/07/08	2	113.75	4	114.25	111.50	-2	3,383	-0.06%
2021/07/07	2	115.25	4	114.50	112.50	-2	3,450	-0.06%
2021/07/06	14	109.43	9	112.50	114.00	5	3,279	0.15%
2021/07/05	6	110.67	6	111.58	112.50	0	3,071	0.00%
2021/07/02	1	102.00	6	102.50	102.50	-5	2,919	-0.17%
2021/07/01	3.1	97.56	2	102.25	93.50	1.1	2,734	0.04%
2021/06/30	11	100.88	5	99.98	99.70	6	2,545	0.24%
2021/06/29	27	102.36	32	102.30	102.50	-5	2,432	-0.21%
2021/06/28	5	93.40	1	94.60	96.20	4	2,133	0.19%
2021/06/25	3	88.77	3.1	92.90	92.90	-0.1	1,856	0.00%
2021/06/24	1	83.10	2	82.80	84.50	-1	1,734	-0.06%
2021/06/22	0.1	77.00	0	0.00	77.00	0.1	1,630	0.00%
2021/06/18	1	80.00	0	0.00	78.00	1	1,629	0.06%
2021/06/03	1	79.70	0	0.00	78.20	1	1,647	0.06%
2021/06/01	1	77.60	1	77.80	78.00	0	1,632	0.00%
2021/04/19	0	0.00	1	82.80	81.50	-1	1,617	-0.06%
2021/04/16	4	84.00	0	0.00	84.40	4	1,596	0.25%
2021/04/15	1	83.70	0	0.00	84.60	1	1,604	0.06%
2021/04/14	5	87.30	6	86.45	86.00	-1	1,586	-0.06%
2021/04/13	4	85.48	2	87.60	83.10	2	1,505	0.13%
2021/04/12	1	88.90	0	0.00	88.90	1	1,329	0.08%
2021/04/09	1	77.60	2	79.95	80.90	-1	1,318	-0.08%
2021/04/08	0	0.00	2	73.90	73.60	-2	1,267	-0.16%
2021/03/31	2	75.30	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%
2021/03/19	0	0.00	1	70.60	70.80	-1	1,558	-0.06%
2021/03/16	1	73.00	0	0.00	72.20	1	1,549	0.06%
2021/03/15	0	0.00	1	73.40	73.20	-1	1,548	-0.06%
2021/03/05	0.7	70.70	0	0.00	70.70	0.7	1,521	0.05%
2021/03/04	2	71.75	7	71.57	71.40	-5	1,519	-0.33%
2021/03/03	1	71.50	0	0.00	71.30	1	1,525	0.07%
2021/03/02	5	74.00	0	0.00	70.10	5	1,557	0.32%
2021/02/26	10	74.75	10	74.90	73.50	0	1,526	0.00%
2021/02/22	0	0.00	1.1	68.95	71.00	-1.1	1,385	-0.08%
2021/02/19	1	68.50	0	0.00	68.00	1	1,347	0.07%
2021/02/18	2	68.30	0	0.00	68.00	2	1,331	0.15%
2021/01/28	1	60.00	0	0.00	60.90	1	1,197	0.08%
2021/01/22	0.1	62.50	0	0.00	62.30	0.1	1,167	0.01%
2021/01/21	0	0.00	1	62.40	61.30	-1	1,158	-0.09%
2021/01/06	0	0.00	1	66.90	67.00	-1	975	-0.10%
2020/12/24	0	0.00	1	62.80	62.70	-1	540	-0.18%
2020/12/22	0	0.00	5	60.24	59.30	-5	520	-0.96%
2020/12/21	1	63.70	2	64.05	62.40	-1	516	-0.19%
2020/12/18	1	62.60	0	0.00	62.50	1	494	0.20%
2020/12/17	0	0.00	1	63.90	61.50	-1	496	-0.20%
2020/12/16	2	62.45	0	0.00	62.50	2	498	0.40%
2020/12/11	0	0.00	1	60.20	60.40	-1	451	-0.22%
2020/12/10	1	61.40	0	0.00	61.30	1	451	0.22%
2020/12/04	3	62.50	2	61.00	62.00	1	441	0.23%
2020/12/03	0	0.00	1	61.00	59.20	-1	417	-0.24%
2020/11/27	0	0.00	1	61.00	60.10	-1	458	-0.22%
2020/11/26	1	58.70	0	0.00	61.90	1	563	0.18%
2020/11/25	0	0.00	1	57.30	57.10	-1	569	-0.18%
2020/11/23	1	56.10	0	0.00	56.10	1	564	0.18%
2020/11/20	1	55.70	0	0.00	55.20	1	565	0.18%
2020/11/18	1	56.00	0	0.00	56.00	1	567	0.18%
2020/11/12	1	54.60	0	0.00	54.10	1	580	0.17%
2020/11/10	0	0.00	2	54.60	54.50	-2	582	-0.34%
2020/11/09	0	0.00	1	55.30	55.20	-1	583	-0.17%
2020/11/06	4	53.63	0	0.00	53.60	4	577	0.69%
2020/11/05	0	0.00	1	53.20	53.20	-1	580	-0.17%
2020/11/03	0	0.00	1	53.00	54.00	-1	584	-0.17%
2020/11/02	0	0.00	1	51.30	51.00	-1	581	-0.17%
2020/10/30	0	0.00	1	52.90	52.20	-1	586	-0.17%
2020/10/23	0	0.00	1	55.10	55.10	-1	590	-0.17%
2020/10/15	0	0.00	1	56.10	56.30	-1	634	-0.16%
2020/09/28	0	0.00	1	57.20	57.60	-1	855	-0.12%
2020/09/22	1	61.00	0	0.00	61.10	1	863	0.12%
2020/09/21	2	63.20	1	62.80	62.80	1	861	0.12%
2020/09/15	0	0.00	1	61.20	61.00	-1	839	-0.12%
2020/09/11	1	58.60	0	0.00	58.20	1	827	0.12%
2020/09/08	1	60.50	0	0.00	60.20	1	823	0.12%
2020/09/03	1	64.60	0	0.00	63.50	1	813	0.12%
2020/09/02	0	0.00	3	63.73	63.60	-3	831	-0.36%
2020/09/01	7	67.76	3	66.87	66.00	4	811	0.49%
2020/08/31	2	63.80	2	64.50	65.00	0	690	0.00%
2020/08/20	0	0.00	1	53.90	54.60	-1	703	-0.14%
2020/08/10	0	0.00	2	58.90	58.30	-2	708	-0.28%
2020/07/31	1	60.80	0	0.00	59.80	1	734	0.14%
2020/07/27	0	0.00	1	59.20	59.50	-1	779	-0.13%
2020/07/23	2	64.20	0	0.00	63.90	2	845	0.24%
2020/07/22	0	0.00	1	61.50	61.40	-1	830	-0.12%
2020/07/07	0	0.00	1	61.40	65.60	-1	784	-0.13%
2020/07/03	1	60.30	1	60.80	60.30	0	711	0.00%
2020/06/17	1	59.30	0	0.00	58.60	1	703	0.14%
2020/06/09	1	63.50	0	0.00	63.50	1	727	0.14%
2020/06/05	0.1	63.80	0	0.00	63.70	0.1	708	0.01%
2020/06/04	3	68.27	0	0.00	65.00	3	707	0.42%
2020/05/29	0	0.00	2	55.40	55.60	-2	632	-0.32%
2020/05/14	0	0.00	1	63.10	60.80	-1	613	-0.16%
2020/05/11	1	64.20	0	0.00	64.50	1	596	0.17%
2020/05/05	1	64.90	1	64.10	63.10	0	574	0.00%
2020/05/04	0	0.00	21	61.50	62.70	-21	567	-3.70%
2020/04/29	0	0.00	1	64.80	63.00	-1	553	-0.18%
2020/04/28	22	58.60	0	0.00	60.00	22	496	4.43%
2020/04/22	2	52.55	2	51.70	54.00	0	472	0.00%
2020/04/14	10	51.00	15	50.65	50.90	-5	402	-1.24%
2020/04/10	0	0.00	5	46.40	46.40	-5	383	-1.30%
2020/04/09	0	0.00	2	45.85	45.25	-2	383	-0.52%
2020/04/08	2	43.50	0	0.00	44.20	2	379	0.53%
2020/04/06	5	41.00	0	0.00	41.00	5	371	1.35%
2020/03/31	0	0.00	1	40.40	39.20	-1	375	-0.27%
2020/03/30	1	38.70	0	0.00	39.05	1	409	0.24%
2020/03/20	3	31.77	0	0.00	33.90	3	395	0.76%
2020/03/17	0	0.00	6	37.84	37.70	-6	375	-1.60%
2020/03/13	10	44.00	0	0.00	45.25	10	350	2.85%
2020/01/20	0	0.00	1	74.80	74.70	-1	277	-0.36%
2020/01/14	1	77.70	0	0.00	76.50	1	307	0.33%
2020/01/06	0	0.00	1	76.80	77.00	-1	298	-0.34%
2019/11/18	1	76.20	0	0.00	75.80	1	403	0.25%
2019/10/30	0	0.00	1	81.20	81.20	-1	433	-0.23%
2019/10/04	0	0.00	1	80.60	80.60	-1	493	-0.20%
2019/10/01	2	80.00	0	0.00	81.10	2	506	0.39%
2019/09/19	0	0.00	1	84.20	84.50	-1	574	-0.17%
2019/09/18	0	0.00	1	82.80	81.80	-1	562	-0.18%
2019/09/09	1	82.30	0	0.00	82.60	1	552	0.18%
2019/09/04	0	0.00	1	80.20	80.50	-1	562	-0.18%
2019/08/30	0	0.00	1	78.30	78.60	-1	557	-0.18%
2019/08/26	0	0.00	1	76.00	76.60	-1	540	-0.19%
2019/08/19	1	75.80	0	0.00	75.60	1	536	0.19%
2019/08/15	0	0.00	1	71.00	72.30	-1	536	-0.19%
2019/07/30	1	76.50	1	75.00	75.50	0	658	0.00%
2019/07/29	0	0.00	1	74.90	74.90	-1	660	-0.15%
2019/07/26	1	76.40	0	0.00	75.60	1	664	0.15%
2019/07/19	1	77.10	1	78.00	78.00	0	651	0.00%
2019/07/16	1	79.80	1	80.80	80.60	0	651	0.00%
2019/07/05	1	83.80	0	0.00	84.20	1	719	0.14%
2019/07/03	2	85.05	4	84.85	83.10	-2	735	-0.27%
2019/07/02	0	0.00	1	81.00	82.20	-1	707	-0.14%
2019/07/01	0	0.00	1	78.30	80.00	-1	694	-0.14%
2019/06/28	2	77.50	0	0.00	77.70	2	690	0.29%
2019/06/21	4	78.38	2	77.90	77.90	2	725	0.28%
2019/06/11	3	72.67	2	72.60	72.60	1	789	0.13%
2019/06/04	0	0.00	1	72.00	71.10	-1	830	-0.12%
2019/05/14	1	73.30	1	71.00	73.40	0	1,299	0.00%
2019/05/09	3	75.50	117	74.69	74.30	-114	1,301	-8.76%	大賣/鉅額交易
2019/05/07	1	85.00	0	0.00	84.00	1	1,249	0.08%
2019/04/29	0	0.00	17	85.20	85.20	-17	1,258	-1.35%
2019/04/22	0	0.00	1	89.00	89.00	-1	1,392	-0.07%
2019/04/19	0	0.00	1	89.60	89.60	-1	1,410	-0.07%
2019/04/18	0	0.00	43	88.28	88.40	-43	1,434	-3.00%
2019/04/12	2	91.40	0	0.00	89.40	2	1,481	0.14%
2019/04/10	1	93.90	0	0.00	92.70	1	1,471	0.07%
2019/03/29	0	0.00	1	90.60	90.70	-1	1,500	-0.07%
2019/03/22	0	0.00	2	94.80	94.70	-2	1,605	-0.12%
2019/03/20	85	94.70	85	94.70	94.70	0	1,613	0.00%
2019/03/19	0	0.00	1	95.90	94.80	-1	1,635	-0.06%
2019/03/18	3	94.57	15	95.30	94.80	-12	1,613	-0.74%
2019/03/15	7	99.13	1	97.50	97.50	6	1,592	0.38%
2019/03/14	12	97.93	3	97.43	97.10	9	1,582	0.57%
2019/03/12	1	97.70	0	0.00	96.90	1	1,604	0.06%
2019/03/06	0	0.00	1	99.80	99.90	-1	1,669	-0.06%
2019/03/04	1	101.00	0	0.00	100.50	1	1,698	0.06%
2019/02/26	1	100.00	2	98.50	98.50	-1	1,713	-0.06%
2019/02/25	1.9	99.62	0	0.00	99.10	1.9	1,708	0.11%
2019/02/20	1	102.50	0	0.00	102.00	1	1,808	0.06%
2019/02/19	0	0.00	6	103.75	105.00	-6	1,750	-0.34%
2019/02/18	6	103.75	0	0.00	103.50	6	1,734	0.35%
2019/02/15	2	103.00	4	103.75	103.00	-2	1,711	-0.12%
2019/02/14	21	102.93	19	102.89	104.50	2	1,682	0.12%
2019/02/13	0	0.00	5	95.20	95.10	-5	1,523	-0.33%
2019/02/11	5	96.00	15	95.18	96.50	-10	1,537	-0.65%
2019/01/30	2	94.70	0	0.00	94.00	2	1,549	0.13%
2019/01/29	14	94.58	0	0.00	93.80	14	1,571	0.89%
2019/01/28	0	0.00	1	93.90	93.80	-1	1,574	-0.06%
2019/01/25	0	0.00	2	92.70	92.60	-2	1,635	-0.12%
2019/01/23	6	92.85	4	91.93	91.70	2	1,771	0.11%
2019/01/17	0	0.00	2	93.10	92.40	-2	1,927	-0.10%
2019/01/16	6	96.03	4	96.53	94.10	2	1,953	0.10%
2019/01/11	5	93.50	5	93.06	92.00	0	1,848	0.00%
2019/01/10	3	93.00	3	92.40	93.20	0	1,832	0.00%
2019/01/09	1	92.80	10	91.86	92.90	-9	1,817	-0.50%
2019/01/04	0	0.00	4	85.25	84.50	-4	1,775	-0.23%
2019/01/03	10	87.60	0	0.00	87.60	10	1,791	0.56%
2018/12/28	0	0.00	22.3	91.34	91.50	-22.3	1,796	-1.24%
2018/12/27	35	92.15	19	91.77	90.60	16	1,812	0.88%
2018/12/26	28	91.73	56	91.28	89.60	-28	1,801	-1.55%
2018/12/25	66	92.16	51	89.64	92.10	15	1,794	0.84%
2018/12/24	89	91.10	8	90.74	91.30	81	1,805	4.49%
2018/12/22	0	0.00	82	88.32	88.00	-82	1,788	-4.58%
2018/12/21	154	89.08	25	85.94	89.60	129	1,818	7.09%	大買/鉅額交易
2018/12/20	12	89.38	105	87.79	87.90	-93	1,835	-5.07%	大賣/
2018/12/19	0	0.00	93	88.95	88.50	-93	1,835	-5.07%
2018/12/18	8	92.63	54	89.63	89.50	-46	1,885	-2.44%
2018/12/17	81	93.62	10	94.88	92.20	71	1,868	3.80%
2018/12/14	8	90.90	3	90.93	90.60	5	1,798	0.28%
2018/12/13	4	91.15	3	90.50	90.50	1	1,793	0.06%
2018/12/12	136	89.95	30	90.00	89.60	106	1,792	5.91%	大買/鉅額交易
2018/12/11	18	86.08	0	0.00	86.10	18	1,778	1.01%
2018/12/10	0	0.00	44	85.66	85.30	-44	1,805	-2.44%
2018/12/07	4	88.60	0	0.00	88.60	4	1,810	0.22%
2018/12/06	6	87.00	69	87.38	87.00	-63	1,817	-3.47%
2018/12/03	3	95.70	1	95.60	95.70	2	1,848	0.11%
2018/11/30	7	91.80	0	0.00	91.80	7	1,816	0.39%
2018/11/29	2	92.60	2	94.20	91.30	0	1,835	0.00%
2018/11/27	40	91.88	3	92.20	92.20	37	1,829	2.02%
2018/11/21	18	89.80	0	0.00	89.80	18	1,788	1.01%
2018/11/20	5	91.30	0	0.00	90.10	5	1,795	0.28%
2018/11/19	29	90.13	2	89.90	90.00	27	1,799	1.50%
2018/11/09	0	0.00	50	90.27	89.80	-50	1,720	-2.91%
2018/11/08	0	0.00	20	91.37	91.00	-20	1,728	-1.16%
2018/11/07	64	93.29	0	0.00	93.80	64	1,714	3.73%
2018/11/06	0	0.00	65	92.12	90.50	-65	1,722	-3.77%
2018/11/02	3	98.20	62	95.63	95.60	-59	1,687	-3.50%
2018/11/01	1	94.70	2	95.95	95.00	-1	1,658	-0.06%
2018/10/31	70	94.10	3	92.27	95.80	67	1,621	4.13%
2018/10/30	2	87.85	17	88.58	89.40	-15	1,533	-0.98%
2018/10/29	32	89.46	1	89.70	89.50	31	1,544	2.01%
2018/10/26	23	87.81	5	87.00	87.00	18	1,537	1.17%
2018/10/25	32	87.11	4	86.03	86.20	28	1,504	1.86%
2018/10/24	36	85.28	10	86.40	85.40	26	1,453	1.79%
2018/10/22	40	84.64	0	0.00	84.10	40	1,424	2.81%
2018/10/19	10	80.60	56	84.50	84.50	-46	1,424	-3.23%
2018/10/18	1	82.40	1	82.30	82.50	0	1,424	0.00%
2018/10/15	0	0.00	6	82.65	81.90	-6	1,547	-0.39%
2018/10/12	6	79.15	0	0.00	79.10	6	1,568	0.38%
2018/10/11	1	78.20	1	78.20	76.60	0	1,578	0.00%
2018/10/05	2	84.50	42	85.91	84.50	-40	1,616	-2.47%
2018/10/04	6	88.25	6	88.50	88.70	0	1,616	0.00%
2018/10/03	0	0.00	53	88.60	87.90	-53	1,632	-3.25%
2018/10/01	77	88.97	0	0.00	89.50	77	1,613	4.77%
2018/09/25	3	91.83	1	90.80	89.70	2	1,718	0.12%
2018/09/21	1	84.80	0	0.00	85.30	1	1,704	0.06%
2018/09/14	0	0.00	1	82.80	87.20	-1	1,747	-0.06%
2018/09/13	13	81.01	2	80.70	80.70	11	1,730	0.64%
2018/09/12	0	0.00	1	78.10	79.20	-1	1,731	-0.06%
2018/09/03	1	88.30	1	89.00	88.20	0	2,224	0.00%
2018/08/28	1	94.10	1	94.30	94.30	0	2,419	0.00%
2018/08/24	1	95.50	5	92.34	94.70	-4	2,431	-0.16%
2018/08/13	0	0.00	3	99.10	100.50	-3	2,780	-0.11%
2018/08/10	3	106.00	4	107.38	106.00	-1	2,763	-0.04%
2018/08/08	5	111.60	17	111.35	110.00	-12	2,781	-0.43%
2018/08/06	5	109.20	3	111.00	109.50	2	2,793	0.07%
2018/08/03	7	111.00	8	111.69	110.50	-1	2,821	-0.04%
2018/08/02	13	110.58	8	112.19	109.00	5	2,837	0.18%
2018/08/01	3	109.00	5	109.00	108.00	-2	2,874	-0.07%
2018/07/31	1	105.50	0	0.00	107.00	1	2,959	0.03%
2018/07/24	5	105.70	3	101.50	107.50	2	3,111	0.06%
2018/07/23	18	105.61	10	105.55	104.00	8	3,182	0.25%
2018/07/20	9	107.39	7	107.29	109.50	2	3,193	0.06%
2018/07/19	3	108.50	3	109.00	108.50	0	3,176	0.00%
2018/07/17	1	115.00	0	0.00	113.50	1	3,281	0.03%
2018/07/16	1	117.50	1	120.00	117.50	0	3,259	0.00%
2018/07/13	1	121.00	0	0.00	120.50	1	3,268	0.03%
2018/07/09	0	0.00	2	116.50	117.00	-2	3,424	-0.06%
2018/07/06	2	117.00	2	119.50	117.00	0	3,444	0.00%
2018/07/05	2	117.00	0	0.00	117.00	2	3,484	0.06%
2018/07/04	2	125.00	0	0.00	120.50	2	3,534	0.06%
2018/07/03	1	133.50	1	136.00	130.50	0	3,608	0.00%
2018/06/28	5	123.50	5	123.50	124.00	0	3,578	0.00%
2018/06/20	1	121.00	1	122.50	122.50	0	3,818	0.00%
2018/06/15	5	133.30	0	0.00	132.00	5	3,884	0.13%
2018/06/13	0	0.00	9	134.56	130.50	-9	3,903	-0.23%
2018/06/12	51	136.16	45	135.80	138.00	6	3,818	0.16%
2018/06/11	1	126.50	0	0.00	125.50	1	3,645	0.03%
2018/06/08	0	0.00	1	125.50	125.50	-1	3,762	-0.03%
2018/06/07	0	0.00	1	128.00	126.50	-1	3,815	-0.03%
2018/06/01	1	120.50	0	0.00	120.50	1	4,457	0.02%
2018/05/31	0	0.00	1	121.50	119.50	-1	4,568	-0.02%
2018/05/30	1	122.00	1	122.50	122.00	0	4,671	0.00%
2018/05/28	0	0.00	2	120.00	119.50	-2	4,844	-0.04%
2018/05/25	2	118.00	2	117.00	116.50	0	4,953	0.00%
2018/05/24	2	120.25	9	120.83	119.50	-7	5,083	-0.14%
2018/05/23	5	125.00	16	127.03	124.00	-11	5,402	-0.20%
2018/05/22	31	126.71	11	127.73	127.50	20	5,645	0.35%
2018/05/21	6	125.17	7	125.07	126.00	-1	5,668	-0.02%
2018/05/17	1	122.00	1	123.00	119.50	0	5,747	0.00%
2018/05/16	1	121.50	10	124.25	121.50	-9	5,895	-0.15%
2018/05/15	10	125.25	0	0.00	124.00	10	6,032	0.17%
2018/05/14	1	126.50	1	125.50	125.50	0	6,164	0.00%
2018/05/11	1	124.00	0	0.00	123.00	1	6,307	0.02%
2018/05/08	3	124.00	5	124.50	123.00	-2	6,653	-0.03%
2018/05/07	1	118.00	0	0.00	118.50	1	6,650	0.02%
2018/05/04	0	0.00	1	112.00	117.50	-1	6,757	-0.01%
2018/05/02	0	0.00	16	119.75	115.50	-16	6,758	-0.24%
2018/04/30	16	120.88	3	120.50	121.50	13	6,817	0.19%
2018/04/27	9	117.83	6	116.50	120.00	3	6,824	0.04%
2018/04/26	2	119.50	0	0.00	112.00	2	6,738	0.03%
2018/04/25	1	116.00	1	118.50	118.00	0	6,695	0.00%
2018/04/24	0	0.00	2	114.75	117.50	-2	6,687	-0.03%
2018/04/23	4	125.63	7	126.07	124.00	-3	6,636	-0.05%
2018/04/20	1	132.00	0	0.00	131.50	1	6,590	0.02%
2018/04/19	2	132.50	5	133.10	132.50	-3	6,577	-0.05%
2018/04/17	5	130.00	6	132.50	130.00	-1	6,611	-0.02%
2018/04/16	7	139.43	10	140.00	137.00	-3	6,564	-0.05%
2018/04/13	7	137.71	19	137.47	137.00	-12	6,500	-0.18%
2018/04/12	23	137.96	16	137.03	138.50	7	6,501	0.11%
2018/04/11	13	139.12	21	139.93	135.50	-8	6,490	-0.12%
2018/04/10	24	138.25	0	0.00	137.00	24	6,462	0.37%
2018/04/09	12	139.17	13	140.85	142.00	-1	6,460	-0.02%
2018/04/03	6	129.17	7	131.93	133.00	-1	6,346	-0.02%
2018/04/02	6	130.00	1	126.00	130.00	5	6,314	0.08%
2018/03/29	2	133.00	3	127.83	127.50	-1	6,382	-0.02%
2018/03/28	0	0.00	2	137.00	135.00	-2	6,338	-0.03%
2018/03/27	2	143.00	4	142.13	142.50	-2	6,402	-0.03%
2018/03/26	2	135.50	2	136.50	140.50	0	6,402	0.00%
2018/03/23	1	136.50	1	136.00	136.00	0	6,412	0.00%
2018/03/22	1	144.00	1	143.50	139.50	0	6,402	0.00%
2018/03/21	19	147.39	27	147.07	143.00	-8	6,460	-0.12%
2018/03/20	11	144.41	12	142.63	144.50	-1	6,487	-0.02%
2018/03/19	15	144.17	25	142.30	144.50	-10	6,730	-0.15%
2018/03/16	15	141.17	7	139.86	141.00	8	6,717	0.12%
2018/03/15	10	141.00	2	140.25	141.50	8	6,771	0.12%
2018/03/14	5	144.70	19	145.08	143.50	-14	6,832	-0.20%
2018/03/13	11	144.55	0	0.00	144.50	11	6,784	0.16%
2018/03/12	11	146.82	9	146.67	146.50	2	6,742	0.03%
2018/03/09	23	144.43	35	144.21	143.50	-12	6,640	-0.18%
2018/03/08	5	140.50	2	138.50	137.50	3	6,234	0.05%
2018/03/07	10	138.75	45	138.41	138.50	-35	6,250	-0.56%
2018/03/06	18	139.83	1	137.00	142.00	17	6,196	0.27%
2018/03/05	10	139.90	18	141.50	134.00	-8	6,149	-0.13%
2018/03/02	16	138.03	7	139.14	139.00	9	6,107	0.15%
2018/03/01	30	136.10	30	138.00	141.00	0	6,126	0.00%
2018/02/27	3	136.50	7	137.93	132.00	-4	5,939	-0.07%
2018/02/26	7	138.57	20	138.93	139.00	-13	5,853	-0.22%
2018/02/23	13	138.92	106	134.73	134.50	-93	5,751	-1.62%	大賣/
2018/02/22	167	132.10	22	130.82	133.50	145	5,453	2.66%	大買/鉅額交易
2018/02/21	11	123.23	32	122.50	123.00	-21	5,209	-0.40%
2018/02/12	11	114.05	0	0.00	114.00	11	5,176	0.21%
2018/02/09	1	111.50	0	0.00	112.00	1	5,229	0.02%
2018/02/08	10	121.00	15	119.33	115.50	-5	5,177	-0.10%
2018/02/07	2	127.00	1	123.00	120.50	1	5,147	0.02%
2018/02/06	1	124.00	5	124.50	116.50	-4	5,027	-0.08%
2018/02/05	7	127.57	12	129.08	129.00	-5	4,909	-0.10%
2018/02/02	36	125.78	52	126.38	127.50	-16	4,771	-0.34%
2018/02/01	24	125.25	8	125.31	124.00	16	4,710	0.34%
2018/01/31	11	122.36	49	124.64	125.00	-38	4,677	-0.81%
2018/01/30	45	118.58	23	117.43	120.00	22	4,472	0.49%
2018/01/29	30	117.88	37	118.69	120.50	-7	4,441	-0.16%
2018/01/26	10	110.50	0	0.00	111.00	10	4,417	0.23%
2018/01/25	0	0.00	1	106.50	106.00	-1	4,400	-0.02%
2018/01/24	1	103.00	2	102.50	105.50	-1	4,430	-0.02%
2018/01/23	0	0.00	2	109.50	108.00	-2	4,410	-0.05%
2018/01/12	2	114.50	2	113.00	113.00	0	5,153	0.00%
2018/01/10	0	0.00	1	110.00	112.00	-1	5,411	-0.02%
2018/01/08	1	115.00	0	0.00	114.50	1	5,564	0.02%
2018/01/03	1	119.50	1	119.00	119.00	0	5,902	0.00%
2018/01/02	0	0.00	1	116.50	117.50	-1	6,020	-0.02%