康普 (4739)-元大-古亭券商分點個股進出

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
66.0
漲跌
▼0.6
漲幅
-0.90%
成交量
244張
產業
上市化學類股
802人加入追蹤

立即追蹤
本地時間:13:30(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－元大-古亭券商分點個股進出

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

元大-古亭券商分點個股進出
元大-古亭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
2024/06/21	0	0.00	2.2	67.51	67.40	-2.2	452	-0.48%
2024/06/17	0	0.00	1	67.00	66.40	-1	440	-0.23%
2024/06/04	0	0.00	1	67.40	66.80	-1	438	-0.23%
2024/05/29	1	67.10	0	0.00	67.50	1	444	0.22%
2024/05/27	0.3	65.90	0	0.00	66.30	0.3	439	0.06%
2024/05/23	1.2	66.00	0	0.00	65.00	1.2	441	0.27%
2024/05/22	3	66.67	0	0.00	66.70	3	444	0.67%
2024/05/17	0	0.00	1	66.20	66.40	-1	436	-0.23%
2024/05/16	1	65.10	1	66.20	66.80	0	435	0.00%
2024/05/03	4	63.13	2	62.00	62.30	2	410	0.49%
2024/05/02	3	64.93	1.6	64.33	64.60	1.4	399	0.35%
2024/04/30	0	0.00	0.7	65.20	65.20	-0.7	355	-0.20%
2024/04/22	0.1	59.50	0	0.00	59.20	0.1	344	0.03%
2024/04/16	0	0.00	1.1	59.96	59.40	-1.1	335	-0.33%
2024/04/15	0	0.00	1	61.30	61.10	-1	332	-0.30%
2024/04/02	0	0.00	4	63.15	64.90	-4	334	-1.20%
2024/04/01	0.1	63.10	0	0.00	63.40	0.1	330	0.03%
2024/03/26	0	0.00	2	63.50	63.30	-2	331	-0.60%
2024/03/25	0	0.00	0.1	64.90	64.60	-0.1	330	-0.03%
2024/03/18	0.5	62.40	0	0.00	62.80	0.5	352	0.14%
2024/03/13	0	0.00	1	64.90	64.90	-1	353	-0.28%
2024/03/11	0	0.00	1	63.50	64.40	-1	368	-0.27%
2024/02/19	1	70.80	1	71.40	71.40	0	606	0.00%
2024/01/31	1	69.50	0	0.00	69.30	1	603	0.17%
2024/01/23	0	0.00	1	70.60	70.60	-1	627	-0.16%
2024/01/19	2	69.10	0	0.00	69.10	2	631	0.32%
2024/01/17	0	0.00	0.1	72.00	71.60	-0.1	623	-0.01%
2024/01/11	1	74.00	0	0.00	73.60	1	626	0.16%
2024/01/05	1	75.30	0	0.00	74.60	1	641	0.16%
2023/12/29	0.1	78.40	0	0.00	78.20	0.1	650	0.01%
2023/12/28	2	78.30	2	78.30	78.70	0	652	0.00%
2023/12/20	0	0.00	4	77.20	77.80	-4	708	-0.56%
2023/12/18	1	78.60	0	0.00	78.10	1	718	0.14%
2023/12/15	0	0.00	0	80.10	79.50	0	721	0.00%
2023/12/14	1	78.80	0	0.00	78.90	1	718	0.14%
2023/12/07	1	79.50	0	0.00	78.90	1	872	0.11%
2023/12/06	1	81.00	0	0.00	80.50	1	866	0.12%
2023/12/05	3	81.60	0	0.00	81.20	3	854	0.35%
2023/12/01	3	83.40	1	84.80	82.80	2	799	0.25%
2023/11/30	4	82.00	6	81.67	84.00	-2	721	-0.28%
2023/11/27	1	79.10	0	0.00	77.70	1	631	0.16%
2023/11/20	0	79.00	0	0.00	78.60	0	604	0.00%
2023/11/17	2	77.69	2.4	77.11	77.10	-0.4	591	-0.06%
2023/11/15	0.4	77.90	0	0.00	76.60	0.4	585	0.07%
2023/11/13	4	73.95	2	73.90	74.00	2	575	0.35%
2023/09/27	1	77.60	0	0.00	77.70	1	588	0.17%
2023/09/18	1	82.50	0	0.00	82.10	1	523	0.19%
2023/09/15	1	83.50	0	0.00	84.30	1	513	0.19%
2023/09/14	0	0.00	3	83.23	84.30	-3	492	-0.61%
2023/09/13	2	77.40	1.4	76.56	78.70	0.6	401	0.15%
2023/09/07	0	73.90	0	0.00	73.50	0	391	0.01%
2023/09/06	0	0.00	2	74.70	74.50	-2	406	-0.49%
2023/09/01	0	73.90	1	73.70	73.60	-1	488	-0.20%
2023/08/31	3	73.90	0	0.00	73.70	3	487	0.62%
2023/08/16	0	72.40	0	0.00	72.80	0	546	0.00%
2023/08/09	0	77.80	0	0.00	76.70	0	550	0.00%
2023/08/02	0	83.00	0	0.00	82.70	0	571	0.00%
2023/07/28	0	86.00	0	0.00	85.20	0	555	0.00%
2023/07/25	0	86.00	0	0.00	85.50	0	550	0.00%
2023/07/21	3	86.10	0	0.00	86.40	3	547	0.55%
2023/07/18	0	87.90	0	0.00	87.30	0	554	0.00%
2023/07/14	1	88.20	0	0.00	87.60	1	567	0.18%
2023/07/13	0	0.00	0	87.80	87.00	0	580	-0.01%
2023/07/10	0	90.20	0	0.00	88.60	0	598	0.00%
2023/07/04	0	0.00	0.2	92.00	91.60	-0.2	602	-0.02%
2023/06/29	2	92.10	2	91.40	91.80	0	601	0.00%
2023/06/26	2	91.35	0	0.00	90.30	2	620	0.32%
2023/06/19	1	93.40	0	0.00	92.90	1	691	0.15%
2023/06/15	1	93.90	0	0.00	93.70	1	711	0.14%
2023/06/14	1	95.00	0	0.00	95.00	1	709	0.14%
2023/06/13	2	95.30	0	0.00	95.40	2	712	0.28%
2023/06/12	1	94.60	0	0.00	96.20	1	703	0.14%
2023/06/08	4	96.13	1	96.60	95.80	3	699	0.43%
2023/06/07	1	95.50	2	93.27	95.10	-1	673	-0.15%
2023/06/01	2	92.40	2	92.95	92.70	0	678	0.00%
2023/05/24	0	0.00	1	89.90	90.30	-1	695	-0.14%
2023/05/19	1	89.20	0	0.00	88.70	1	759	0.13%
2023/05/17	0	0.00	1	88.60	89.00	-1	831	-0.12%
2023/05/16	1	87.20	0	0.00	87.30	1	832	0.12%
2023/05/09	0	89.50	3	89.40	87.20	-3	1,024	-0.29%
2023/05/08	2	92.10	0	0.00	91.10	2	1,006	0.20%
2023/05/02	0	93.40	0	0.00	93.60	0	1,039	0.00%
2023/04/25	0	0.00	2	92.50	92.20	-2	1,060	-0.19%
2023/04/21	2	95.55	0	0.00	93.40	2	1,055	0.19%
2023/04/18	0	0.00	1	101.50	99.00	-1	1,042	-0.10%
2023/04/12	0	0.00	1	99.20	98.90	-1	1,010	-0.10%
2023/04/10	0	98.60	2	98.30	98.70	-2	1,012	-0.20%
2023/03/31	0	0.00	5	98.10	98.00	-5	1,025	-0.49%
2023/03/30	0	0.00	0.1	98.20	98.30	-0.1	1,036	-0.01%
2023/03/29	0	99.00	0	0.00	97.50	0	1,060	0.00%
2023/03/27	2	100.00	1	100.50	100.00	1	1,126	0.09%
2023/03/24	2	102.50	2	103.00	102.00	0	1,131	0.00%
2023/03/22	0	0.00	1	101.00	101.50	-1	1,106	-0.09%
2023/03/16	0	0.00	2	93.20	92.70	-2	1,084	-0.18%
2023/03/13	1	96.50	0.8	95.79	97.20	0.2	1,130	0.02%
2023/03/10	1	99.80	0	0.00	99.00	1	1,147	0.09%
2023/03/09	0	103.40	0	0.00	101.50	0	1,173	0.00%
2023/03/07	0	0.00	6	104.50	105.00	-6	1,373	-0.44%
2023/03/06	1	104.00	0	0.00	104.50	1	1,408	0.07%
2023/03/03	1	102.00	0	0.00	102.00	1	1,459	0.07%
2023/03/02	1	102.00	0	0.00	102.00	1	1,479	0.07%
2023/02/24	1	103.50	0	0.00	101.50	1	1,488	0.07%
2023/02/22	0.1	102.50	0	0.00	102.00	0.1	1,509	0.00%
2023/02/21	1.1	104.05	0	0.00	104.00	1.1	1,534	0.07%
2023/02/15	0	0.00	1.2	103.13	102.50	-1.2	1,643	-0.07%
2023/02/14	1	100.00	0	0.00	100.50	1	1,599	0.06%
2023/02/10	3	104.50	3	105.50	102.50	0	1,605	0.00%
2023/02/08	2	104.00	3	104.50	102.50	-1	1,584	-0.06%
2023/02/07	1	103.00	10	103.20	103.00	-9	1,554	-0.58%
2023/02/06	1	99.00	0	0.00	98.70	1	1,537	0.07%
2023/02/02	0	0.00	2	100.15	100.50	-2	1,549	-0.13%
2023/02/01	1	98.60	0	0.00	98.70	1	1,544	0.06%
2023/01/30	0	0.00	1	96.30	96.30	-1	1,565	-0.06%
2023/01/17	1	91.50	0	0.00	91.60	1	1,560	0.06%
2023/01/16	0	0.00	2	91.50	91.50	-2	1,589	-0.13%
2023/01/13	0	0.00	1	92.70	92.00	-1	1,599	-0.06%
2023/01/12	1	95.20	0	0.00	94.00	1	1,610	0.06%
2022/12/23	1	94.90	0	0.00	94.90	1	1,919	0.05%
2022/12/19	2	97.70	0	0.00	97.70	2	2,026	0.10%
2022/12/09	15	100.50	15	103.00	100.00	0	2,082	0.00%
2022/12/08	2	102.00	0	0.00	102.00	2	2,084	0.10%
2022/12/07	2	101.75	1	100.50	100.00	1	2,084	0.05%
2022/12/05	1	103.50	1	105.50	103.50	0	2,080	0.00%
2022/12/02	0	0.00	3	105.33	105.50	-3	2,059	-0.15%
2022/12/01	1	103.50	2	104.50	104.50	-1	2,056	-0.05%
2022/11/30	1	102.00	0	0.00	102.50	1	2,051	0.05%
2022/11/29	8	105.19	18	107.39	103.00	-10	2,034	-0.49%
2022/11/28	29	101.66	0	0.00	101.50	29	1,882	1.54%
2022/11/25	1	99.10	1	99.90	100.00	0	1,890	0.00%
2022/11/24	0	0.00	2	96.60	97.60	-2	1,929	-0.10%
2022/11/23	1	96.40	1	95.50	94.80	0	1,936	0.00%
2022/11/22	1	93.80	0	0.00	93.80	1	1,979	0.05%
2022/11/18	1	99.80	3	96.37	96.40	-2	2,173	-0.09%
2022/11/17	5	99.72	3	99.70	99.50	2	2,237	0.09%
2022/11/16	3	98.50	3	99.50	98.10	0	2,436	0.00%
2022/11/15	4	99.95	4	100.95	99.70	0	2,610	0.00%
2022/11/04	1.1	92.91	2	92.30	92.40	-1	2,548	-0.04%
2022/11/03	0	0.00	2	91.50	91.30	-2	2,546	-0.08%
2022/11/02	5	92.02	1	90.90	91.00	4	2,601	0.15%
2022/11/01	0.1	89.00	1	88.90	89.00	-1	2,576	-0.04%
2022/10/27	1	87.30	0	0.00	87.30	1	2,659	0.04%
2022/10/26	0	0.00	2	83.60	83.50	-2	2,671	-0.07%
2022/10/25	2	87.80	2	87.45	86.90	0	2,668	0.00%
2022/10/24	3	88.03	1	88.30	87.00	2	2,682	0.07%
2022/10/21	1	86.50	0	0.00	86.50	1	2,680	0.04%
2022/10/18	0	88.99	0	0.00	89.20	0	2,716	0.00%
2022/10/17	0.8	92.80	0	0.00	88.60	0.8	2,802	0.03%
2022/10/14	2	86.00	2	86.25	87.40	0	2,809	0.00%
2022/10/13	10	89.30	18	82.15	83.20	-8	2,819	-0.28%
2022/10/12	12	90.32	10	90.60	90.60	2	2,792	0.07%
2022/10/11	1	91.40	0	0.00	90.50	1	2,795	0.04%
2022/10/05	2	101.00	0	0.00	98.10	2	2,882	0.07%
2022/10/03	0.2	97.30	0	0.00	96.10	0.2	2,937	0.01%
2022/09/28	0	0.00	1	97.00	94.70	-1	3,033	-0.03%
2022/09/26	7	109.50	0	0.00	104.50	7	3,013	0.23%
2022/09/23	1	115.00	0	0.00	114.00	1	3,039	0.03%
2022/09/19	1	112.00	0	0.00	112.00	1	3,126	0.03%
2022/09/16	1	116.00	0	0.00	115.00	1	3,151	0.03%
2022/09/15	1	120.50	0	0.00	118.00	1	3,183	0.03%
2022/09/14	0	0.00	15	119.57	119.50	-15	3,219	-0.47%
2022/09/13	0	0.00	6	121.75	121.00	-6	3,233	-0.19%
2022/09/12	0	0.00	21	122.50	122.50	-21	3,291	-0.64%
2022/09/08	0.1	122.00	0	0.00	123.00	0.1	3,342	0.00%
2022/09/07	0	0.00	0.1	121.00	120.00	-0.1	3,394	0.00%
2022/09/06	2	123.25	0	0.00	122.00	2	3,420	0.06%
2022/09/01	1	128.00	0	0.00	128.00	1	3,779	0.03%
2022/08/31	1	132.00	1	132.50	133.50	0	3,915	0.00%
2022/08/30	0	0.00	1	128.50	129.00	-1	4,148	-0.02%
2022/08/29	0	0.00	1	126.50	127.00	-1	4,125	-0.02%
2022/08/26	1	135.98	0	0.00	132.00	1	4,094	0.02%
2022/08/24	1	130.00	1	129.00	129.00	0	3,917	0.00%
2022/08/23	27.1	130.13	1	130.50	129.50	26.1	3,847	0.68%
2022/08/22	15	126.67	4	127.00	126.00	11	3,675	0.30%
2022/08/19	0	0.00	2	122.25	122.00	-2	3,500	-0.06%
2022/08/18	1	120.00	0	0.00	120.50	1	3,489	0.03%
2022/08/17	1	120.00	1	122.00	120.00	0	3,482	0.00%
2022/08/16	1	123.00	1	121.00	120.50	0	3,495	0.00%
2022/08/15	0	0.00	3.1	123.29	123.00	-3.1	3,509	-0.09%
2022/08/12	1	119.00	0	0.00	121.50	1	3,484	0.03%
2022/08/11	0.1	118.50	2	120.50	118.00	-1.9	3,508	-0.05%
2022/08/09	1	115.00	0	0.00	117.00	1	3,582	0.03%
2022/08/03	1	120.00	0	0.00	119.50	1	3,586	0.03%
2022/08/02	1	119.50	1	120.00	120.00	0	3,580	0.00%
2022/08/01	1	121.50	0	0.00	121.00	1	3,585	0.03%
2022/07/26	1	118.50	0	0.00	118.00	1	3,744	0.03%
2022/07/25	0	0.00	5	120.50	122.00	-5	3,761	-0.13%
2022/07/22	2	122.25	2	125.00	122.00	0	3,793	0.00%
2022/07/21	5	121.00	0	0.00	122.00	5	3,759	0.13%
2022/07/20	0	0.00	2	116.00	115.50	-2	3,740	-0.05%
2022/07/19	1	113.00	0	0.00	113.00	1	3,762	0.03%
2022/07/15	1	111.50	1.9	113.50	113.50	-0.9	3,810	-0.02%
2022/07/14	1.1	110.00	41	112.67	112.50	-39.9	3,845	-1.04%
2022/07/13	0.5	112.50	0	0.00	111.50	0.5	3,856	0.01%
2022/07/12	1.3	111.37	0	0.00	108.00	1.3	3,873	0.03%
2022/07/11	3	118.50	0	0.00	118.50	3	3,881	0.08%
2022/07/08	1	123.00	0	0.00	122.00	1	3,889	0.03%
2022/07/07	1	116.00	1	118.50	120.00	0	3,881	0.00%
2022/07/04	0	0.00	0	120.25	120.00	0	4,097	0.00%
2022/06/29	1	126.50	1	126.50	131.00	0	4,259	0.00%
2022/06/23	2	125.75	20	124.00	124.50	-18	4,710	-0.38%
2022/06/22	2	135.25	1	130.50	127.50	1	4,936	0.02%
2022/06/20	2	138.75	16	135.06	133.50	-14	5,394	-0.26%
2022/06/17	0.1	142.00	0.2	141.25	142.50	-0.1	5,378	0.00%
2022/06/14	22.1	147.79	4	145.88	145.50	18.1	5,779	0.31%
2022/06/13	13.2	147.06	15	147.93	147.00	-1.9	5,721	-0.03%
2022/06/10	15.2	145.51	1	147.49	148.00	14.1	5,721	0.25%
2022/06/09	66.1	142.85	40	144.78	145.50	26.1	5,868	0.44%
2022/06/08	10	144.30	9	144.61	139.50	1	6,113	0.02%
2022/06/06	0.1	136.00	0	0.00	136.00	0.1	6,527	0.00%
2022/06/01	1	135.00	0	0.00	135.00	1	6,668	0.01%
2022/05/30	1	136.50	0	0.00	135.50	1	6,793	0.01%
2022/05/27	0	0.00	1	132.00	130.50	-1	6,808	-0.01%
2022/05/25	1	130.00	0	0.00	131.50	1	7,006	0.01%
2022/05/23	0	0.00	2	132.50	132.00	-2	7,204	-0.03%
2022/05/20	3	130.50	7	130.29	130.50	-4	7,243	-0.06%
2022/05/19	6	126.25	7	127.36	129.50	-1	7,301	-0.01%
2022/05/18	6	131.83	1	132.50	131.00	5	7,307	0.07%
2022/05/17	4	132.01	0	0.00	131.50	4	7,458	0.05%
2022/05/16	1	127.00	3	128.50	128.50	-2	7,425	-0.03%
2022/05/13	1	125.00	1	125.50	126.00	0	7,444	0.00%
2022/05/12	0	0.00	1	121.00	119.50	-1	7,558	-0.01%
2022/05/11	1	127.00	2	126.75	126.50	-1	7,525	-0.01%
2022/05/10	6	123.50	6	127.50	129.00	0	7,561	0.00%
2022/05/09	3	128.34	1	129.00	128.50	2	7,621	0.03%
2022/05/06	7	130.93	7	132.14	132.50	0	7,638	0.00%
2022/05/05	1	135.00	2	135.50	136.00	-1	7,638	-0.01%
2022/05/04	14	130.93	10	129.50	129.50	4	7,673	0.05%
2022/04/29	1	130.00	0	0.00	129.50	1	7,654	0.01%
2022/04/28	1	132.00	1	131.00	131.50	0	7,704	0.00%
2022/04/22	7.2	146.26	0	0.00	143.00	7.2	7,732	0.09%
2022/04/21	1	148.00	1	150.50	147.50	0	7,729	0.00%
2022/04/20	2.6	149.61	0	0.00	150.00	2.6	7,722	0.03%
2022/04/19	1.1	145.14	1	146.00	147.00	0.1	7,691	0.00%
2022/04/18	1	143.00	2.1	143.03	143.00	-1.1	7,664	-0.01%
2022/04/15	2	147.00	265	145.49	145.00	-263	7,628	-3.45%	大賣/鉅額交易
2022/04/14	0	153.00	1	154.50	152.00	-1	7,603	-0.01%
2022/04/13	1	153.50	1	154.00	153.00	0	7,598	0.00%
2022/04/12	1	152.00	1	153.00	155.00	0	7,586	0.00%
2022/04/11	4	161.25	9.1	159.38	156.50	-5.1	7,647	-0.07%
2022/04/08	0	0.00	1	157.00	156.50	-1	7,480	-0.01%
2022/04/07	7	156.00	106.1	151.15	150.00	-99.1	7,424	-1.33%	大賣/
2022/04/06	7	159.57	5	160.50	161.00	2	7,301	0.03%
2022/04/01	1	163.50	75	162.90	163.00	-74	7,260	-1.02%
2022/03/31	17.1	162.79	41	162.24	163.00	-24	7,208	-0.33%
2022/03/30	8	162.44	26.3	165.46	165.50	-18.3	7,205	-0.25%
2022/03/29	8	163.75	6	164.42	161.00	2	7,342	0.03%
2022/03/28	3	159.67	3	160.00	159.50	0	7,245	0.00%
2022/03/25	27.4	162.94	7	165.14	158.00	20.4	7,221	0.28%
2022/03/24	33	163.47	42	164.17	165.00	-9	6,980	-0.13%
2022/03/23	10	159.25	9	159.94	155.00	1	6,606	0.02%
2022/03/22	2	157.75	2	159.00	158.00	0	6,507	0.00%
2022/03/21	35	162.66	3	160.17	157.50	32	6,490	0.49%
2022/03/18	61	157.63	11	161.59	159.00	50	6,384	0.78%
2022/03/17	1	159.50	5	155.90	160.00	-4	6,173	-0.06%
2022/03/16	26	152.21	4	152.50	151.00	22	6,063	0.36%
2022/03/15	50	155.49	23.5	151.47	151.00	26.5	6,161	0.43%
2022/03/14	41	160.84	13	158.42	160.00	28	6,045	0.46%
2022/03/11	21	157.14	25	161.54	163.00	-4	5,795	-0.07%
2022/03/10	41	160.27	11	159.45	155.00	30	5,405	0.55%
2022/03/09	5	149.50	3	150.50	153.00	2	4,886	0.04%
2022/03/08	3.2	141.85	3	144.83	143.00	0.2	4,810	0.00%
2022/03/07	2	144.00	1	143.50	142.50	1	4,772	0.02%
2022/03/04	3	149.00	1	152.50	149.00	2	4,810	0.04%
2022/03/03	51.3	152.23	41	150.66	150.50	10.3	4,844	0.21%
2022/03/02	17	149.35	1	150.50	153.00	16	4,843	0.33%
2022/03/01	2	149.75	3	150.67	151.00	-1	4,828	-0.02%
2022/02/25	0	0.00	2	147.00	143.50	-2	4,754	-0.04%
2022/02/24	49	148.95	1	146.02	143.50	48	4,908	0.98%
2022/02/23	1	149.50	5.1	150.58	152.00	-4.1	4,901	-0.08%
2022/02/22	16	148.09	4	145.88	146.50	12	4,942	0.24%
2022/02/21	2	149.50	2	149.50	150.00	0	5,527	0.00%
2022/02/18	0	0.00	0	146.50	148.00	0	5,693	0.00%
2022/02/17	19.5	146.64	11	147.27	144.50	8.5	5,821	0.15%
2022/02/16	15	145.33	0	0.00	145.00	15	5,863	0.26%
2022/02/15	5	145.00	0	147.50	143.00	5	5,936	0.08%
2022/02/14	39	145.40	40	145.20	144.00	-1	6,110	-0.02%
2022/02/11	10	141.75	5	143.20	143.50	5	6,116	0.08%
2022/02/10	69	143.86	2	142.00	143.00	67	6,261	1.07%
2022/02/09	9	141.17	11	144.68	146.00	-2	6,378	-0.03%
2022/02/08	5	139.00	0	0.00	140.50	5	6,471	0.08%
2022/02/07	10	135.00	0	0.00	136.50	10	6,679	0.15%
2022/01/26	38	139.26	6	140.00	136.00	32	7,033	0.45%
2022/01/25	25	134.30	3	134.67	135.00	22	7,384	0.30%
2022/01/24	0	0.00	1	132.50	134.00	-1	8,137	-0.01%
2022/01/21	15	134.33	16	134.19	132.00	-1	8,654	-0.01%
2022/01/20	27	133.67	11	132.55	132.50	16	8,884	0.18%
2022/01/19	44	135.40	46	137.55	137.00	-2	9,719	-0.02%
2022/01/17	0.1	130.00	0	0.00	133.00	0.1	11,043	0.00%
2022/01/14	0	125.50	0	0.00	131.00	0	11,166	0.00%
2022/01/13	0	129.25	4	127.51	127.50	-4	11,282	-0.04%
2022/01/12	2	131.99	1	130.00	130.50	1	11,387	0.01%
2022/01/11	1	133.01	0	0.00	132.50	1	11,608	0.01%
2022/01/07	2	135.26	2	136.25	135.50	0	11,879	0.00%
2022/01/06	3	140.67	55	140.49	140.50	-52	12,081	-0.43%
2022/01/05	7	146.86	1.2	144.17	143.00	5.8	12,411	0.05%
2022/01/04	10	152.40	3.1	151.96	148.50	6.9	12,618	0.05%
2022/01/03	3	148.83	0	0.00	147.00	3	12,823	0.02%
2021/12/30	5	147.00	1	148.00	148.00	4	12,927	0.03%
2021/12/29	10	146.00	1	146.00	147.50	9	12,991	0.07%
2021/12/28	1	144.00	0	0.00	144.50	1	13,027	0.01%
2021/12/27	0	0.00	2	145.00	145.00	-2	13,055	-0.02%
2021/12/24	7	148.14	6	149.83	147.00	1	13,071	0.01%
2021/12/23	20	151.87	11.1	153.30	147.50	8.9	12,993	0.07%
2021/12/22	16	142.91	21	144.10	145.00	-5	12,687	-0.04%
2021/12/21	9	140.72	10.1	142.05	142.50	-1.1	12,613	-0.01%
2021/12/20	1	138.00	1	137.50	137.00	0	12,602	0.00%
2021/12/17	3	134.34	1	135.50	135.00	2	12,623	0.02%
2021/12/16	0	0.00	1	138.50	138.00	-1	12,626	-0.01%
2021/12/15	0	135.50	1	136.50	139.50	-1	12,633	-0.01%
2021/12/14	5.1	136.41	0	0.00	135.00	5.1	12,647	0.04%
2021/12/13	1	140.51	0	0.00	141.00	1	12,659	0.01%
2021/12/10	11.1	144.36	0	0.00	142.50	11.1	12,728	0.09%
2021/12/09	14.2	147.08	7	148.93	146.50	7.2	13,015	0.06%
2021/12/08	1	144.00	1	143.00	142.50	0	12,898	0.00%
2021/12/07	2	141.50	0	0.00	141.00	2	12,952	0.02%
2021/12/06	3	139.50	1	143.00	144.00	2	13,030	0.02%
2021/12/03	0	0.00	1	143.00	142.00	-1	13,053	-0.01%
2021/12/02	4.1	140.50	32	138.95	139.00	-27.9	13,121	-0.21%
2021/11/30	23	145.00	2	146.50	144.50	21	13,208	0.16%
2021/11/29	1	145.00	61	144.97	145.50	-60	13,291	-0.45%
2021/11/26	1	142.01	0.3	142.54	142.50	0.7	13,330	0.01%
2021/11/25	8	147.44	2	148.00	145.50	6	13,659	0.04%
2021/11/24	6	144.74	0	0.00	147.50	6	13,788	0.04%
2021/11/23	4	149.50	12.1	153.71	148.50	-8.1	14,060	-0.06%
2021/11/22	14	155.54	9	150.17	150.00	5	14,771	0.03%
2021/11/19	23	158.80	2	159.75	157.00	21	15,030	0.14%
2021/11/18	26	160.29	33.1	160.14	155.50	-7.1	15,321	-0.05%
2021/11/17	8	156.69	12	158.58	155.00	-4	15,486	-0.03%
2021/11/16	44	157.77	2	159.00	155.50	42	15,748	0.27%
2021/11/15	5	153.90	4.1	153.22	160.00	0.9	16,121	0.01%
2021/11/12	12	153.29	2	151.75	151.50	10	16,089	0.06%
2021/11/11	7	152.71	9.3	151.92	151.50	-2.3	16,228	-0.01%
2021/11/10	4.1	144.38	3	146.50	150.00	1.1	16,164	0.01%
2021/11/09	5	149.80	32	149.34	149.50	-27	16,175	-0.17%
2021/11/08	35	148.63	5	148.40	149.50	30	16,223	0.18%
2021/11/05	6	150.50	27.1	149.79	151.50	-21.1	16,311	-0.13%
2021/11/04	3.2	148.61	1	150.00	149.00	2.2	16,569	0.01%
2021/11/03	1	156.50	44	154.83	156.00	-43	16,566	-0.26%
2021/11/02	66.1	164.85	8	154.25	154.00	58.1	16,636	0.35%
2021/11/01	44	171.97	42	172.19	171.00	2	16,465	0.01%
2021/10/29	4	168.75	4.1	171.24	171.50	-0.1	15,738	0.00%
2021/10/28	3	150.17	29.3	153.32	156.00	-26.3	15,275	-0.17%
2021/10/27	8.1	152.87	111.1	152.15	153.50	-103	15,079	-0.68%	大賣/鉅額交易
2021/10/26	8	148.57	7.1	150.46	149.00	0.9	14,249	0.01%
2021/10/25	104.1	138.79	5.1	135.15	140.50	98.9	13,356	0.74%	大買/
2021/10/22	12	124.04	4.1	125.04	128.00	7.9	12,987	0.06%
2021/10/21	1	123.00	1	128.00	122.50	0	12,962	0.00%
2021/10/20	6	126.50	15	125.20	124.00	-9	12,892	-0.07%
2021/10/19	4	125.12	4.3	125.48	122.00	-0.2	12,971	0.00%
2021/10/18	11	123.00	9.1	123.59	119.50	1.9	12,996	0.01%
2021/10/15	4	119.63	3.2	120.67	123.00	0.8	13,226	0.01%
2021/10/14	10.2	120.87	10	119.75	118.50	0.2	13,152	0.00%
2021/10/13	31.2	122.34	8.1	123.32	122.00	23.1	13,025	0.18%
2021/10/12	8	122.38	4.1	121.26	120.00	3.9	12,778	0.03%
2021/10/08	28	120.39	11.6	119.60	120.00	16.4	12,660	0.13%
2021/10/07	5.7	114.05	7.2	113.66	116.50	-1.5	12,398	-0.01%
2021/10/06	4	107.38	6	108.92	107.00	-2	12,727	-0.02%
2021/10/05	1	106.00	1.1	106.00	106.00	-0.1	12,910	0.00%
2021/10/04	1	103.50	1	101.00	101.00	0	12,941	0.00%
2021/10/01	1.2	105.45	3	105.83	102.00	-1.8	13,020	-0.01%
2021/09/30	4	106.38	7	107.29	109.50	-3	13,179	-0.02%
2021/09/29	2.1	107.54	1	106.50	106.00	1.1	13,429	0.01%
2021/09/28	1	110.50	2	111.25	110.50	-1	13,549	-0.01%
2021/09/27	1	113.50	2	112.75	112.00	-1	13,709	-0.01%
2021/09/24	1	111.50	2	112.50	111.00	-1	13,859	-0.01%
2021/09/23	2	109.25	1	108.50	108.50	1	13,951	0.01%
2021/09/22	1.1	108.04	2	108.25	109.00	-0.9	14,260	-0.01%
2021/09/17	2	109.25	3	110.33	112.00	-1	14,509	-0.01%
2021/09/16	2.1	112.22	0.1	111.22	109.50	1.9	14,585	0.01%
2021/09/15	6	112.75	3	112.67	112.50	3	14,619	0.02%
2021/09/14	24.1	117.60	33.1	117.01	115.50	-9	14,525	-0.06%
2021/09/13	3	112.67	1	115.00	112.50	2	14,174	0.01%
2021/09/10	12	111.67	11	113.00	112.00	1	14,098	0.01%
2021/09/09	1	106.50	6.2	112.25	113.00	-5.2	14,010	-0.04%
2021/09/08	4.2	107.90	0	0.00	107.50	4.2	13,904	0.03%
2021/09/07	2.3	109.61	102	110.26	112.00	-99.7	13,856	-0.72%	大賣/
2021/09/06	5	111.50	5	112.80	112.50	0	13,734	0.00%
2021/09/03	3	113.33	2	116.00	112.00	1	13,593	0.01%
2021/09/02	17.2	116.38	15	114.27	114.00	2.2	13,504	0.02%
2021/09/01	15	119.43	17	119.79	118.00	-2	13,317	-0.02%
2021/08/31	83	125.23	28	121.86	122.00	55	13,191	0.42%
2021/08/30	4	119.13	2	120.00	122.00	2	12,758	0.02%
2021/08/27	70.1	124.13	12	121.96	121.00	58.1	12,572	0.46%
2021/08/26	20	124.63	39.2	127.06	125.00	-19.2	12,189	-0.16%
2021/08/25	18.2	116.67	13.1	117.73	119.00	5.1	11,297	0.05%
2021/08/24	12	123.25	18	124.08	122.00	-6	10,933	-0.06%
2021/08/23	22	122.70	26.1	123.03	125.50	-4.1	10,497	-0.04%
2021/08/20	14	114.21	13.2	114.86	119.00	0.8	9,685	0.01%
2021/08/19	24	113.38	26	112.83	108.50	-2	9,177	-0.02%
2021/08/18	2	108.75	1	109.50	109.50	1	8,628	0.01%
2021/08/17	4.1	106.65	4	107.38	101.00	0.1	8,435	0.00%
2021/08/16	1	105.00	2	104.50	105.00	-1	8,195	-0.01%
2021/08/13	6	108.00	2	106.00	106.00	4	8,024	0.05%
2021/08/11	28	111.39	24	108.52	106.00	4	7,645	0.05%
2021/08/10	17	119.88	22	119.61	117.50	-5	7,389	-0.07%
2021/08/09	7	117.79	33	119.39	117.50	-26	6,966	-0.37%
2021/08/06	37	120.32	32	121.52	121.50	5	6,723	0.07%
2021/08/05	37	120.07	14	120.32	121.00	23	6,276	0.37%
2021/08/04	4	112.50	0	0.00	112.00	4	6,025	0.07%
2021/08/03	3	116.33	1	116.00	115.00	2	5,977	0.03%
2021/08/02	2	113.50	0	0.00	118.00	2	5,880	0.03%
2021/07/30	0	0.00	1	111.00	107.50	-1	5,758	-0.02%
2021/07/29	1	107.00	0	0.00	113.00	1	5,699	0.02%
2021/07/27	0	0.00	2	111.00	110.50	-2	5,535	-0.04%
2021/07/26	57	121.86	54	119.71	119.50	3	5,446	0.06%
2021/07/23	7	121.57	15	116.90	117.50	-8	5,393	-0.15%
2021/07/22	56	132.85	55	127.27	128.00	1	5,200	0.02%
2021/07/21	2	128.50	10.5	126.09	131.50	-8.5	4,918	-0.17%
2021/07/20	0	0.00	1	121.00	120.50	-1	4,568	-0.02%
2021/07/16	1	121.50	1	123.00	122.00	0	4,377	0.00%
2021/07/15	16	118.66	4	117.75	121.50	12	4,269	0.28%
2021/07/14	3	112.50	12	115.58	113.00	-9	4,147	-0.22%
2021/07/13	24.2	126.15	13	128.69	117.00	11.2	4,066	0.27%
2021/07/12	2	121.50	14	118.18	122.50	-12	3,624	-0.33%
2021/07/09	17	108.47	10	110.00	111.50	7	3,379	0.21%
2021/07/08	1	112.50	5	116.10	111.50	-4	3,383	-0.12%
2021/07/07	7	114.86	1	118.50	112.50	6	3,450	0.17%
2021/07/06	17	113.71	12.1	109.83	114.00	4.9	3,279	0.15%
2021/07/05	15	111.20	15	111.77	112.50	0	3,071	0.00%
2021/07/02	3.1	101.94	18	99.09	102.50	-14.9	2,919	-0.51%
2021/07/01	16	97.12	3	101.33	93.50	13	2,734	0.48%
2021/06/30	12	99.22	1	100.50	99.70	11	2,545	0.43%
2021/06/29	16	102.34	9.3	102.27	102.50	6.7	2,432	0.28%
2021/06/28	6	94.27	3.1	95.01	96.20	2.9	2,133	0.14%
2021/06/25	0	0.00	10	89.50	92.90	-10	1,856	-0.54%
2021/06/24	13	83.10	3	82.90	84.50	10	1,734	0.58%
2021/06/21	0	77.00	0	0.00	77.00	0	1,630	0.00%
2021/06/18	0	79.40	0	0.00	78.00	0	1,629	0.00%
2021/06/07	0	76.80	0	0.00	77.60	0	1,634	0.00%
2021/06/04	0	0.00	5	77.18	78.40	-5	1,639	-0.31%
2021/06/03	0.1	78.56	0	0.00	78.20	0.1	1,647	0.01%
2021/06/02	0.2	78.77	0	0.00	79.00	0.2	1,652	0.01%
2021/05/19	3	65.33	3	65.17	66.10	0	1,818	0.00%
2021/05/13	0	0.00	10	64.27	64.80	-10	1,831	-0.55%
2021/05/12	14	64.57	4	63.73	64.60	10	1,831	0.55%
2021/05/11	5	73.90	5	70.78	70.00	0	1,798	0.00%
2021/05/05	0	0.00	19	77.82	75.80	-19	1,765	-1.08%
2021/05/04	17	75.01	1	76.00	76.40	16	1,751	0.91%
2021/05/03	0	0.00	5	85.20	82.00	-5	1,718	-0.29%
2021/04/22	5	82.20	25	80.99	80.80	-20	1,644	-1.22%
2021/04/21	20	81.69	0	0.00	81.30	20	1,621	1.23%
2021/04/20	0	0.00	1	82.80	82.40	-1	1,615	-0.06%
2021/04/19	12	82.47	26	81.85	81.50	-14	1,617	-0.87%
2021/04/16	3	85.20	0	0.00	84.40	3	1,596	0.19%
2021/04/15	14	84.27	10	85.45	84.60	4	1,604	0.25%
2021/04/14	26	84.38	11	84.25	86.00	15	1,586	0.95%
2021/04/13	7	90.34	8	85.19	83.10	-1	1,505	-0.07%
2021/04/09	0	0.00	32	80.90	80.90	-32	1,318	-2.43%
2021/04/07	14	74.24	0	0.00	74.00	14	1,312	1.07%
2021/04/06	10	73.73	22	73.83	73.90	-12	1,353	-0.89%
2021/04/01	2	74.05	0	0.00	73.90	2	1,456	0.14%
2021/03/31	0	0.00	3	76.27	76.60	-3	1,521	-0.20%
2021/03/30	18	73.51	0	0.00	73.00	18	1,501	1.20%
2021/03/29	5	72.32	1	72.70	72.10	4	1,488	0.27%
2021/03/26	0	0.00	1	71.60	71.40	-1	1,489	-0.07%
2021/03/25	1	70.50	1	71.50	70.80	0	1,509	0.00%
2021/03/24	1	69.80	0.3	70.80	69.80	0.7	1,507	0.05%
2021/03/22	10	71.06	0	0.00	70.80	10	1,538	0.65%
2021/03/19	1	70.70	0	0.00	70.80	1	1,558	0.06%
2021/03/10	0	0.00	6.2	71.99	71.10	-6.2	1,544	-0.40%
2021/03/08	1	70.60	0	0.00	70.30	1	1,527	0.07%
2021/03/04	5	71.66	0	0.00	71.40	5	1,519	0.33%
2021/02/26	1	72.00	0	0.00	73.50	1	1,526	0.07%
2021/02/25	4	71.35	10	71.12	70.50	-6	1,454	-0.41%
2021/02/24	0	0.00	1	70.40	69.50	-1	1,428	-0.07%
2021/02/22	12	70.13	2	70.40	71.00	10	1,385	0.72%
2021/02/18	0.5	67.30	0	0.00	68.00	0.5	1,331	0.04%
2021/02/03	0	0.00	1	61.70	62.20	-1	1,255	-0.08%
2021/02/02	1	61.70	0	0.00	61.00	1	1,236	0.08%
2021/01/28	0	0.00	2	61.10	60.90	-2	1,197	-0.17%
2021/01/26	2	64.00	0	0.00	61.80	2	1,177	0.17%
2021/01/25	0	63.60	0	0.00	63.20	0	1,172	0.00%
2021/01/21	0	0.00	1	61.30	61.30	-1	1,158	-0.09%
2021/01/19	1	65.50	0	65.30	65.20	1	1,133	0.09%
2021/01/15	0	69.30	0	0.00	66.90	0	1,111	0.00%
2021/01/08	0	0.00	1	69.20	68.00	-1	1,032	-0.10%
2021/01/07	1	67.20	0	0.00	67.20	1	986	0.10%
2020/12/29	0	0.00	1	70.60	69.80	-1	811	-0.12%
2020/12/28	3	74.13	3	73.87	73.50	0	763	0.00%
2020/12/25	1	67.00	7	65.84	68.90	-6	647	-0.93%
2020/12/24	1	62.60	0	0.00	62.70	1	540	0.18%
2020/12/21	1	63.70	0	0.00	62.40	1	516	0.19%
2020/12/15	4	61.65	0	0.00	61.30	4	480	0.83%
2020/11/26	0	0.00	1	59.10	61.90	-1	563	-0.18%
2020/11/24	1	55.80	0	0.00	56.30	1	559	0.18%
2020/09/30	3	57.50	0	0.00	57.50	3	713	0.42%
2020/09/24	0	0.00	3	57.97	57.70	-3	858	-0.35%
2020/09/18	0	0.00	1	61.70	61.60	-1	843	-0.12%
2020/09/15	1	62.30	3	61.17	61.00	-2	839	-0.24%
2020/09/14	2	59.80	0	0.00	60.10	2	831	0.24%
2020/09/01	2	68.45	2	66.35	66.00	0	811	0.00%
2020/08/04	0	0.00	3	59.90	60.00	-3	727	-0.41%
2020/07/21	0	0.00	1	60.90	60.80	-1	828	-0.12%
2020/07/15	1	59.90	0	0.00	59.60	1	825	0.12%
2020/07/14	0	0.00	1	61.10	60.10	-1	838	-0.12%
2020/07/13	3	61.20	2	61.10	61.20	1	849	0.12%
2020/07/08	2	64.70	0	0.00	64.60	2	842	0.24%
2020/07/07	0	0.00	1	65.60	65.60	-1	784	-0.13%
2020/06/05	0	0.00	1	63.60	63.70	-1	708	-0.14%
2020/06/04	1	65.60	1	65.50	65.00	0	707	0.00%
2020/06/03	1	60.20	1	62.50	64.10	0	663	0.00%
2020/05/19	0	0.00	3	59.30	58.70	-3	625	-0.48%
2020/05/15	0	0.00	3	58.23	58.30	-3	621	-0.48%
2020/05/14	0	0.00	3	63.57	60.80	-3	613	-0.49%
2020/05/13	0	0.00	3	64.23	64.20	-3	605	-0.50%
2020/05/12	1	65.50	0	0.00	64.10	1	605	0.17%
2020/05/08	0	0.00	2	63.00	63.00	-2	586	-0.34%
2020/05/06	0	0.00	1	63.10	62.40	-1	579	-0.17%
2020/05/05	1	65.00	0	0.00	63.10	1	574	0.17%
2020/05/04	1	61.50	0	0.00	62.70	1	567	0.18%
2020/04/30	0	0.00	1	64.20	63.90	-1	565	-0.18%
2020/04/29	5	64.40	0	0.00	63.00	5	553	0.90%
2020/04/21	0	0.00	8	54.30	54.00	-8	463	-1.73%
2020/04/14	1	49.40	0	0.00	50.90	1	402	0.25%
2020/04/08	0	0.00	1	43.65	44.20	-1	379	-0.26%
2020/04/06	1	41.10	0	0.00	41.00	1	371	0.27%
2020/03/30	0	0.00	12	38.57	39.05	-12	409	-2.93%
2020/03/24	20	33.00	0	0.00	33.25	20	397	5.03%
2020/03/06	0	0.00	2	62.20	62.10	-2	289	-0.69%
2020/03/04	0	0.00	2	62.80	62.50	-2	294	-0.68%
2020/03/02	0	0.00	4	62.70	62.50	-4	293	-1.36%
2020/02/25	1	65.80	1	67.60	67.20	0	289	0.00%
2020/02/12	0	0.00	1	68.00	68.20	-1	306	-0.33%
2020/02/03	1	63.30	0	0.00	62.50	1	298	0.33%
2020/01/31	0	0.00	10	68.04	68.00	-10	288	-3.47%
2020/01/20	0	0.00	3	74.80	74.70	-3	277	-1.08%
2020/01/15	1	76.00	1	77.30	75.80	0	305	0.00%
2020/01/14	1	76.50	1	77.50	76.50	0	307	0.00%
2020/01/03	1	76.50	0	0.00	76.10	1	297	0.34%
2019/12/30	10	78.70	0	0.00	78.40	10	292	3.41%
2019/12/16	0	0.00	6	73.50	73.50	-6	298	-2.01%
2019/12/03	2	72.20	0	0.00	72.40	2	365	0.55%
2019/11/20	1	74.60	7	74.90	74.00	-6	398	-1.50%
2019/11/19	1	75.50	1	75.80	75.80	0	396	0.00%
2019/11/13	1	77.00	0	0.00	77.50	1	417	0.24%
2019/11/11	0	0.00	0.1	77.50	75.60	-0.1	419	-0.01%
2019/11/07	5	79.36	0	0.00	79.10	5	415	1.20%
2019/11/05	0	0.00	1	81.30	80.70	-1	418	-0.24%
2019/11/04	2	79.75	0	0.00	79.70	2	420	0.48%
2019/11/01	0	0.00	4	80.30	80.40	-4	424	-0.94%
2019/10/30	1	81.00	0	0.00	81.20	1	433	0.23%
2019/10/24	0	0.00	5	83.22	82.80	-5	458	-1.09%
2019/10/23	1	80.10	0	0.00	80.00	1	439	0.23%
2019/10/22	1	80.10	4	80.30	80.40	-3	453	-0.66%
2019/10/21	3	80.40	0	0.00	80.80	3	456	0.66%
2019/10/03	0	0.00	1	81.60	81.50	-1	494	-0.20%
2019/09/27	0	0.00	2	80.90	79.40	-2	514	-0.39%
2019/09/24	0	0.00	1	81.80	81.30	-1	582	-0.17%
2019/09/20	1	85.00	0	0.00	83.80	1	583	0.17%
2019/09/18	1	80.60	1	82.00	81.80	0	562	0.00%
2019/09/17	0	0.00	1	83.50	83.50	-1	554	-0.18%
2019/09/16	0	0.00	2	84.40	84.10	-2	567	-0.35%
2019/09/11	0	0.00	1	82.50	83.00	-1	553	-0.18%
2019/09/10	1	81.50	0	0.00	82.20	1	557	0.18%
2019/09/09	0	0.00	1	83.50	82.60	-1	552	-0.18%
2019/09/06	0	0.00	0.2	81.40	81.40	-0.2	542	-0.05%
2019/09/05	0	0.00	1	80.10	80.70	-1	542	-0.18%
2019/09/03	0	0.00	0.1	79.60	79.80	-0.1	564	-0.02%
2019/08/27	0	0.00	1.5	78.40	78.30	-1.5	545	-0.28%
2019/08/19	0	0.00	0.5	75.60	75.60	-0.5	536	-0.09%
2019/08/06	1	68.00	1	69.00	71.80	0	566	0.00%
2019/08/02	0.5	73.60	0	0.00	73.50	0.5	592	0.08%
2019/08/01	0	0.00	1	77.10	76.20	-1	658	-0.15%
2019/07/31	1	77.20	0	0.00	77.00	1	665	0.15%
2019/07/26	1.5	75.67	0	0.00	75.60	1.5	664	0.23%
2019/07/18	1	77.70	1	77.70	77.00	0	654	0.00%
2019/07/16	0	0.00	1	80.00	80.60	-1	651	-0.15%
2019/07/09	1.3	79.80	0	0.00	79.00	1.3	698	0.18%
2019/07/08	0.5	81.60	0	0.00	81.30	0.5	715	0.07%
2019/07/04	3	84.30	2	84.75	84.10	1	738	0.14%
2019/07/03	3	86.30	9	85.57	83.10	-6	735	-0.82%
2019/07/02	3	83.70	1	82.50	82.20	2	707	0.28%
2019/07/01	4	79.25	0	0.00	80.00	4	694	0.58%
2019/06/20	0	0.00	0.1	76.20	76.00	-0.1	722	-0.01%
2019/06/18	0	0.00	0.4	76.10	76.10	-0.4	733	-0.05%
2019/06/17	0	0.00	1	75.30	75.90	-1	732	-0.14%
2019/06/13	1	76.70	1	75.90	75.40	0	790	0.00%
2019/06/12	1	75.80	1	75.20	75.10	0	801	0.00%
2019/06/11	1	72.80	0	0.00	72.60	1	789	0.13%
2019/06/06	1	71.00	0	0.00	71.40	1	796	0.13%
2019/06/05	0.1	71.00	0	0.00	71.00	0.1	807	0.01%
2019/06/04	0.1	71.90	0	0.00	71.10	0.1	830	0.01%
2019/05/29	0.3	72.30	0	0.00	72.30	0.3	875	0.03%
2019/05/24	1	70.90	0	0.00	70.20	1	918	0.11%
2019/05/23	0	0.00	1	70.20	70.10	-1	929	-0.11%
2019/05/13	2	72.30	0	0.00	72.00	2	1,298	0.15%
2019/05/10	0	0.00	1	74.70	74.70	-1	1,306	-0.08%
2019/05/09	3	75.63	0	0.00	74.30	3	1,301	0.23%
2019/05/08	1	82.10	0	0.00	82.10	1	1,241	0.08%
2019/05/07	2	84.25	0	0.00	84.00	2	1,249	0.16%
2019/05/06	2	85.70	0	0.00	85.00	2	1,247	0.16%
2019/04/30	0	0.00	1	86.00	86.20	-1	1,245	-0.08%
2019/04/29	1.3	85.66	0	0.00	85.20	1.3	1,258	0.10%
2019/04/23	1	87.20	0	0.00	87.90	1	1,388	0.07%
2019/04/16	2	88.45	0	0.00	88.10	2	1,480	0.14%
2019/04/15	1	88.80	1	88.80	88.80	0	1,474	0.00%
2019/04/12	3	89.70	0	0.00	89.40	3	1,481	0.20%
2019/04/08	1	93.50	0	0.00	92.90	1	1,453	0.07%
2019/04/02	0	0.00	50	91.75	91.70	-50	1,472	-3.40%
2019/04/01	1	91.50	50	91.04	91.00	-49	1,502	-3.26%
2019/03/29	1	90.70	0	0.00	90.70	1	1,500	0.07%
2019/03/27	0.4	92.30	0	0.00	91.80	0.4	1,512	0.02%
2019/03/25	3	91.90	1	92.10	92.00	2	1,539	0.13%
2019/03/22	1	94.90	0	0.00	94.70	1	1,605	0.06%
2019/03/21	1	95.80	1	95.60	95.60	0	1,608	0.00%
2019/03/18	0	0.00	15	94.65	94.80	-15	1,613	-0.93%
2019/03/11	0	0.00	2	96.75	97.30	-2	1,622	-0.12%
2019/03/08	7	96.24	0	0.00	95.70	7	1,659	0.42%
2019/02/25	0	0.00	1	100.50	99.10	-1	1,708	-0.06%
2019/02/22	3	100.50	20	100.10	100.00	-17	1,705	-1.00%
2019/02/21	1	101.00	0	0.00	101.00	1	1,773	0.06%
2019/02/20	1	102.50	0	0.00	102.00	1	1,808	0.06%
2019/02/14	0	0.00	12	104.05	104.50	-12	1,682	-0.71%
2019/02/13	0	0.00	10	95.07	95.10	-10	1,523	-0.66%
2019/02/12	0	0.00	30.3	95.85	95.90	-30.3	1,523	-1.99%
2019/01/29	0	0.00	1	94.90	93.80	-1	1,571	-0.06%
2019/01/28	0	0.00	10	93.84	93.80	-10	1,574	-0.64%
2019/01/23	5	92.70	1	92.80	91.70	4	1,771	0.23%
2019/01/22	0	0.00	1.1	91.99	91.50	-1.1	1,787	-0.06%
2019/01/17	2	92.40	1	92.60	92.40	1	1,927	0.05%
2019/01/16	6	96.47	4	97.10	94.10	2	1,953	0.10%
2019/01/15	0	0.00	2	94.30	93.50	-2	1,865	-0.11%
2019/01/11	3	92.30	1	94.70	92.00	2	1,848	0.11%
2019/01/10	0	0.00	5	93.64	93.20	-5	1,832	-0.27%
2019/01/09	12	92.31	13	89.87	92.90	-1	1,817	-0.06%
2019/01/08	9	87.69	9	86.93	86.40	0	1,763	0.00%
2019/01/07	5	86.20	20	86.42	86.20	-15	1,766	-0.85%
2019/01/04	1	85.10	0	0.00	84.50	1	1,775	0.06%
2019/01/03	0	0.00	50	88.29	87.60	-50	1,791	-2.79%
2019/01/02	0	0.00	5	91.34	91.20	-5	1,789	-0.28%
2018/12/27	2	90.75	0	0.00	90.60	2	1,812	0.11%
2018/12/26	1	90.70	1	92.30	89.60	0	1,801	0.00%
2018/12/25	2	89.70	0	0.00	92.10	2	1,794	0.11%
2018/12/24	16	90.30	0	0.00	91.30	16	1,805	0.89%
2018/12/22	2	88.70	0	0.00	88.00	2	1,788	0.11%
2018/12/21	3	88.70	0	0.00	89.60	3	1,818	0.16%
2018/12/19	0	0.00	1	89.90	88.50	-1	1,835	-0.05%
2018/12/18	5	91.06	5	91.36	89.50	0	1,885	0.00%
2018/12/17	1	95.90	0	0.00	92.20	1	1,868	0.05%
2018/12/13	5	90.00	0	0.00	90.50	5	1,793	0.28%
2018/12/12	11	89.88	6	89.65	89.60	5	1,792	0.28%
2018/12/07	1	88.80	2	88.30	88.60	-1	1,810	-0.06%
2018/12/03	0	0.00	14	95.01	95.70	-14	1,848	-0.76%
2018/11/30	6	91.40	5	91.76	91.80	1	1,816	0.06%
2018/11/29	1	92.10	0	0.00	91.30	1	1,835	0.05%
2018/11/28	1	91.10	0	0.00	91.10	1	1,814	0.06%
2018/11/27	0	0.00	1	91.20	92.20	-1	1,829	-0.05%
2018/11/26	3	89.97	2	88.60	90.20	1	1,809	0.06%
2018/11/23	5	90.70	0	0.00	88.60	5	1,799	0.28%
2018/11/20	23	91.12	23	90.43	90.10	0	1,795	0.00%
2018/11/19	4	87.68	5	87.98	90.00	-1	1,799	-0.06%
2018/11/15	0	0.00	4	84.30	84.40	-4	1,757	-0.23%
2018/11/14	1	86.00	0	0.00	85.00	1	1,745	0.06%
2018/11/13	4	85.10	0	0.00	85.80	4	1,734	0.23%
2018/11/12	0	0.00	1	90.80	90.20	-1	1,714	-0.06%
2018/11/09	2	90.20	6	89.73	89.80	-4	1,720	-0.23%
2018/11/08	5	94.72	6	92.58	91.00	-1	1,728	-0.06%
2018/11/07	9	93.50	0	0.00	93.80	9	1,714	0.53%
2018/11/06	3	92.63	1	96.90	90.50	2	1,722	0.12%
2018/11/02	65	97.96	1	95.70	95.60	64	1,687	3.79%
2018/11/01	21	95.30	1	96.10	95.00	20	1,658	1.21%
2018/10/31	73	93.27	7	92.59	95.80	66	1,621	4.07%
2018/10/29	3	89.37	4	89.30	89.50	-1	1,544	-0.06%
2018/10/26	13	87.66	8	88.53	87.00	5	1,537	0.33%
2018/10/25	58	87.27	4	84.90	86.20	54	1,504	3.59%
2018/10/24	5	85.44	2	85.85	85.40	3	1,453	0.21%
2018/10/22	0	0.00	1	84.40	84.10	-1	1,424	-0.07%
2018/10/19	1	80.40	1	84.50	84.50	0	1,424	0.00%
2018/10/15	1	82.70	1	83.30	81.90	0	1,547	0.00%
2018/10/05	3	85.30	0	0.00	84.50	3	1,616	0.19%
2018/10/02	3	90.97	3	91.57	90.20	0	1,632	0.00%
2018/10/01	1	87.40	1	87.40	89.50	0	1,613	0.00%
2018/09/28	6	86.73	3	86.40	86.50	3	1,621	0.19%
2018/09/27	1	90.80	1	91.40	89.50	0	1,609	0.00%
2018/09/26	2	87.70	1	88.50	88.50	1	1,634	0.06%
2018/09/25	5	89.60	5	90.90	89.70	0	1,718	0.00%
2018/09/19	0	0.00	1	86.70	85.80	-1	1,723	-0.06%
2018/09/14	0	0.00	2	83.25	87.20	-2	1,747	-0.11%
2018/09/13	0	0.00	2	81.15	80.70	-2	1,730	-0.12%
2018/09/12	0	0.00	2	79.30	79.20	-2	1,731	-0.12%
2018/09/10	6	79.92	3	80.20	78.50	3	1,791	0.17%
2018/09/07	1	88.80	0	0.00	87.20	1	1,808	0.06%
2018/09/05	1	90.60	0	0.00	90.40	1	1,967	0.05%
2018/08/28	1	94.40	0	0.00	94.30	1	2,419	0.04%
2018/08/24	3	94.17	0	0.00	94.70	3	2,431	0.12%
2018/08/13	1	98.80	0	0.00	100.50	1	2,780	0.04%
2018/08/08	0	0.00	1	112.00	110.00	-1	2,781	-0.04%
2018/08/03	0	0.00	2	111.00	110.50	-2	2,821	-0.07%
2018/08/02	2	112.50	0	0.00	109.00	2	2,837	0.07%
2018/08/01	1	109.00	0	0.00	108.00	1	2,874	0.03%
2018/07/24	0	0.00	9	102.00	107.50	-9	3,111	-0.29%
2018/07/19	10	111.70	0	0.00	108.50	10	3,176	0.31%
2018/07/17	1	114.00	0	0.00	113.50	1	3,281	0.03%
2018/07/06	1	116.50	0	0.00	117.00	1	3,444	0.03%
2018/07/05	1	118.50	0	0.00	117.00	1	3,484	0.03%
2018/07/03	0	0.00	2	133.75	130.50	-2	3,608	-0.06%
2018/07/02	0	0.00	30	128.45	128.50	-30	3,570	-0.84%
2018/06/27	1	123.50	0	0.00	122.50	1	3,615	0.03%
2018/06/26	2	124.00	25	124.52	125.50	-23	3,670	-0.63%
2018/06/25	0	0.00	1	122.00	122.00	-1	3,681	-0.03%
2018/06/22	3	121.00	4	120.50	121.50	-1	3,715	-0.03%
2018/06/20	0	0.00	7	123.93	122.50	-7	3,818	-0.18%
2018/06/19	0	0.00	2	130.50	129.00	-2	3,823	-0.05%
2018/06/15	5	136.50	1	132.50	132.00	4	3,884	0.10%
2018/06/14	2	131.25	2	130.00	131.50	0	3,851	0.00%
2018/06/13	10	138.50	28	139.52	130.50	-18	3,903	-0.46%
2018/06/12	48	137.17	17	136.71	138.00	31	3,818	0.81%
2018/06/11	15	126.17	2	126.75	125.50	13	3,645	0.36%
2018/06/08	1	127.00	0	0.00	125.50	1	3,762	0.03%
2018/06/07	1	127.00	4	128.50	126.50	-3	3,815	-0.08%
2018/06/05	11	125.00	1	126.50	121.50	10	4,368	0.23%
2018/06/01	4	121.13	0	0.00	120.50	4	4,457	0.09%
2018/05/31	1	123.00	1	119.50	119.50	0	4,568	0.00%
2018/05/30	22	121.34	1	124.00	122.00	21	4,671	0.45%
2018/05/29	0	0.00	1	119.50	117.00	-1	4,642	-0.02%
2018/05/28	1	118.50	0	0.00	119.50	1	4,844	0.02%
2018/05/25	3	117.17	1	118.00	116.50	2	4,953	0.04%
2018/05/24	2	119.75	1	120.00	119.50	1	5,083	0.02%
2018/05/23	2	126.50	0	0.00	124.00	2	5,402	0.04%
2018/05/22	1	126.50	2	128.00	127.50	-1	5,645	-0.02%
2018/05/21	2	122.50	5	124.50	126.00	-3	5,668	-0.05%
2018/05/18	2	118.25	4	118.50	118.00	-2	5,658	-0.04%
2018/05/17	1	121.00	1	120.00	119.50	0	5,747	0.00%
2018/05/11	2	123.50	1	125.50	123.00	1	6,307	0.02%
2018/05/10	0	0.00	2	124.25	125.00	-2	6,406	-0.03%
2018/05/09	1	120.50	1	125.50	121.00	0	6,491	0.00%
2018/05/08	8	122.75	3	126.83	123.00	5	6,653	0.08%
2018/05/07	3	117.83	0	0.00	118.50	3	6,650	0.05%
2018/05/03	1	114.00	0	0.00	114.50	1	6,756	0.01%
2018/05/02	0	0.00	1	117.00	115.50	-1	6,758	-0.01%
2018/04/27	2	114.50	14	116.71	120.00	-12	6,824	-0.18%
2018/04/26	3	115.33	1	119.50	112.00	2	6,738	0.03%
2018/04/25	1	116.50	7	115.29	118.00	-6	6,695	-0.09%
2018/04/24	17	121.79	127	118.01	117.50	-110	6,687	-1.64%	大賣/鉅額交易
2018/04/23	1	125.50	16	124.50	124.00	-15	6,636	-0.23%
2018/04/18	1	130.00	0	0.00	131.00	1	6,588	0.02%
2018/04/17	12	133.75	40	131.38	130.00	-28	6,611	-0.42%
2018/04/16	1	142.00	1	143.50	137.00	0	6,564	0.00%
2018/04/10	2	138.25	1	141.00	137.00	1	6,462	0.02%
2018/04/09	1	139.50	1	141.00	142.00	0	6,460	0.00%
2018/04/02	10	125.40	2	125.25	130.00	8	6,314	0.13%
2018/03/31	3	126.83	3	127.67	128.00	0	6,311	0.00%
2018/03/30	1	127.00	1	124.50	124.50	0	6,333	0.00%
2018/03/29	2	129.75	1	128.00	127.50	1	6,382	0.02%
2018/03/28	1	136.00	0	0.00	135.00	1	6,338	0.02%
2018/03/27	0	0.00	1	143.00	142.50	-1	6,402	-0.02%
2018/03/26	0	0.00	12	136.00	140.50	-12	6,402	-0.19%
2018/03/23	1	134.00	1	136.00	136.00	0	6,412	0.00%
2018/03/22	1	139.50	2	141.00	139.50	-1	6,402	-0.02%
2018/03/21	1	148.50	0	0.00	143.00	1	6,460	0.02%
2018/03/19	0	0.00	12	144.75	144.50	-12	6,730	-0.18%
2018/03/16	7	141.36	6	140.58	141.00	1	6,717	0.01%
2018/03/15	11	141.95	0	0.00	141.50	11	6,771	0.16%
2018/03/14	12	145.33	7	147.50	143.50	5	6,832	0.07%
2018/03/13	6	144.25	7	144.50	144.50	-1	6,784	-0.01%
2018/03/12	9	146.22	2	146.50	146.50	7	6,742	0.10%
2018/03/09	20	143.80	24	144.29	143.50	-4	6,640	-0.06%
2018/03/08	2	138.50	1	140.00	137.50	1	6,234	0.02%
2018/03/07	31	138.97	0	0.00	138.50	31	6,250	0.50%
2018/03/06	15	134.83	20	140.50	142.00	-5	6,196	-0.08%
2018/03/05	9	137.89	3	138.50	134.00	6	6,149	0.10%
2018/03/02	31	136.53	24	138.98	139.00	7	6,107	0.11%
2018/03/01	25	134.24	13	139.65	141.00	12	6,126	0.20%
2018/02/27	1	132.50	0	0.00	132.00	1	5,939	0.02%
2018/02/26	1	136.50	2	136.50	139.00	-1	5,853	-0.02%
2018/02/23	56	138.50	8	139.69	134.50	48	5,751	0.83%
2018/02/22	5	130.40	3	131.00	133.50	2	5,453	0.04%
2018/02/21	0	0.00	3	120.00	123.00	-3	5,209	-0.06%
2018/02/12	12	115.29	4	114.63	114.00	8	5,176	0.15%
2018/02/09	5	109.60	2	111.25	112.00	3	5,229	0.06%
2018/02/08	54	123.92	11	121.64	115.50	43	5,177	0.83%
2018/02/07	11	124.64	14	123.29	120.50	-3	5,147	-0.06%
2018/02/06	8	120.19	2	121.25	116.50	6	5,027	0.12%
2018/02/05	3	124.83	8	124.44	129.00	-5	4,909	-0.10%
2018/02/02	1	126.00	4	127.75	127.50	-3	4,771	-0.06%
2018/02/01	13	125.85	4	126.50	124.00	9	4,710	0.19%
2018/01/31	14	124.57	12	120.75	125.00	2	4,677	0.04%
2018/01/30	4	119.25	5	118.60	120.00	-1	4,472	-0.02%
2018/01/29	10	117.95	20	117.28	120.50	-10	4,441	-0.23%
2018/01/26	1	110.00	10	108.05	111.00	-9	4,417	-0.20%
2018/01/25	1	106.50	35	106.31	106.00	-34	4,400	-0.77%
2018/01/24	7	102.86	20	105.23	105.50	-13	4,430	-0.29%
2018/01/23	5	109.40	3	108.00	108.00	2	4,410	0.05%
2018/01/18	0	0.00	1	116.00	113.00	-1	4,679	-0.02%
2018/01/17	1	114.50	0	0.00	113.50	1	4,715	0.02%
2018/01/15	0	0.00	2	112.00	111.50	-2	4,921	-0.04%
2018/01/04	3	118.00	28	118.27	118.50	-25	5,749	-0.43%
2018/01/03	5	119.80	3	120.33	119.00	2	5,902	0.03%
2018/01/02	1	116.00	0	0.00	117.50	1	6,020	0.02%