康普 (4739)-華南永昌-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
63.1
漲跌
▲0.8
漲幅
+1.28%
成交量
1,002張
產業
上市化學類股▼0.15%
805人加入追蹤

立即追蹤
本地時間:14:30

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

康普 (4739)籌碼相關－華南永昌-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

華南永昌-古亭券商分點個股進出
華南永昌-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
2024/05/06	1	63.20	0	0.00	63.10	1	424	0.24%
2024/05/02	6	64.00	0	0.00	64.60	6	399	1.50%
2024/04/30	0	0.00	0.1	65.20	65.20	-0.1	355	-0.03%
2024/04/26	1	58.30	1	58.40	58.20	0	328	0.00%
2024/04/25	1	59.70	0	0.00	58.60	1	333	0.30%
2024/04/23	0	0.00	1	59.80	59.40	-1	343	-0.29%
2024/04/22	10	59.40	0	0.00	59.20	10	344	2.90%
2024/04/17	0	0.00	10	60.71	60.80	-10	334	-2.99%
2024/04/16	5	59.60	0	0.00	59.40	5	335	1.49%
2024/04/08	0	0.00	5	63.20	63.30	-5	332	-1.51%
2024/03/21	0	0.00	0.5	63.50	64.00	-0.5	337	-0.15%
2024/03/15	5	63.50	1	63.60	63.40	4	349	1.15%
2024/03/13	5	66.40	0	0.00	64.90	5	353	1.41%
2024/03/12	0	0.00	2	65.70	66.30	-2	359	-0.56%
2024/03/11	0	0.00	5	63.70	64.40	-5	368	-1.36%
2024/03/08	1	64.10	0	0.00	63.40	1	411	0.24%
2024/03/07	0	0.00	0.3	65.60	65.20	-0.3	416	-0.07%
2024/03/06	0	0.00	0.1	67.50	66.60	-0.1	489	-0.02%
2024/03/04	0	0.00	0.1	67.40	67.40	-0.1	577	-0.01%
2024/02/23	3	69.40	0	0.00	68.10	3	593	0.51%
2024/02/22	5	70.18	7	70.14	70.00	-2	594	-0.34%
2024/02/19	0.4	71.33	0	0.00	71.40	0.4	606	0.06%
2024/01/24	2	70.50	0	0.00	70.50	2	623	0.32%
2024/01/19	1	70.30	0	0.00	69.10	1	631	0.16%
2024/01/17	1	71.60	0	0.00	71.60	1	623	0.16%
2024/01/10	0.1	74.00	0	0.00	73.50	0.1	635	0.02%
2024/01/08	1	74.50	0	0.00	74.20	1	638	0.16%
2024/01/04	0	0.00	2	74.80	74.80	-2	646	-0.31%
2024/01/03	0	0.00	1	76.00	76.00	-1	651	-0.15%
2023/12/20	0	0.00	5	77.80	77.80	-5	708	-0.71%
2023/12/15	1	79.70	0	0.00	79.50	1	721	0.14%
2023/12/14	0	0.00	1	78.70	78.90	-1	718	-0.14%
2023/12/13	3	77.80	3	78.00	77.60	0	726	0.00%
2023/12/07	0	80.50	1.2	80.64	78.90	-1.2	872	-0.13%
2023/12/06	1	81.60	1	81.00	80.50	0	866	0.00%
2023/12/05	2	82.15	2	83.40	81.20	0	854	0.00%
2023/12/01	1.2	84.16	0	0.00	82.80	1.2	799	0.15%
2023/11/30	1	82.70	1	84.70	84.00	0	721	0.00%
2023/11/15	0	0.00	0.1	76.40	76.60	-0.1	585	-0.01%
2023/11/10	1	75.31	0	0.00	75.20	1	572	0.18%
2023/11/06	0	0.00	1	76.70	77.50	-1	581	-0.18%
2023/11/03	1	75.90	0	0.00	75.80	1	582	0.17%
2023/10/24	0	75.90	0	0.00	76.10	0	598	0.01%
2023/10/12	1	78.20	1	78.30	78.40	0	593	0.00%
2023/10/05	1	76.70	0.3	77.00	76.50	0.7	589	0.12%
2023/10/03	2	76.70	0	0.00	76.30	2	592	0.34%
2023/09/27	2	78.00	0	78.40	77.70	2	588	0.34%
2023/09/25	0	0.00	1.5	80.35	82.00	-1.5	575	-0.25%
2023/09/21	2	80.30	0	0.00	79.50	2	539	0.37%
2023/09/19	0	81.80	0	0.00	81.50	0	529	0.00%
2023/09/18	4	82.53	0	0.00	82.10	4	523	0.76%
2023/09/14	0	0.00	3.2	84.74	84.30	-3.2	492	-0.65%
2023/09/13	0	0.00	0	76.90	78.70	0	401	-0.01%
2023/08/17	1	73.00	2	73.85	74.10	-1	545	-0.18%
2023/08/16	1	72.80	0	0.00	72.80	1	546	0.18%
2023/08/10	0	0.00	0	74.40	74.50	0	558	0.00%
2023/08/09	0	0.00	1	77.61	76.70	-1	550	-0.19%
2023/08/07	0	81.50	0	0.00	81.20	0	540	0.00%
2023/08/01	1	84.40	0	0.00	82.70	1	579	0.17%
2023/07/31	2	85.35	0	0.00	84.20	2	565	0.35%
2023/07/26	0	0.00	1	86.40	85.60	-1	553	-0.18%
2023/07/24	3	85.30	0	0.00	85.10	3	548	0.55%
2023/07/18	1	87.50	0	0.00	87.30	1	554	0.18%
2023/07/17	1	88.90	0	0.00	88.50	1	563	0.18%
2023/07/12	2	88.00	0	0.00	88.00	2	587	0.34%
2023/07/05	0	0.00	1	93.00	92.80	-1	605	-0.17%
2023/07/04	2	91.60	0	0.00	91.60	2	602	0.33%
2023/06/26	2	90.60	0	0.00	90.30	2	620	0.32%
2023/06/21	2	91.70	0	0.00	91.90	2	645	0.31%
2023/06/20	2	92.30	0	0.00	92.20	2	656	0.30%
2023/06/16	0	0.00	1	93.10	92.80	-1	710	-0.14%
2023/06/14	2	95.00	0	0.00	95.00	2	709	0.28%
2023/06/08	0.3	96.33	0	0.00	95.80	0.3	699	0.04%
2023/06/07	0	0.00	1	93.40	95.10	-1	673	-0.15%
2023/06/02	1	92.10	0	0.00	91.70	1	673	0.15%
2023/06/01	0	0.00	2	91.90	92.70	-2	678	-0.29%
2023/05/31	0	0.00	1	88.80	89.20	-1	656	-0.15%
2023/05/26	1	88.00	0	0.00	87.70	1	679	0.15%
2023/05/19	1	90.50	0	0.00	88.70	1	759	0.13%
2023/05/10	0	0.00	2	87.40	88.40	-2	962	-0.21%
2023/05/09	1	89.80	0	0.00	87.20	1	1,024	0.10%
2023/05/08	0	0.00	1	91.20	91.10	-1	1,006	-0.10%
2023/04/27	0	0.00	0	92.50	92.60	0	1,057	0.00%
2023/04/26	0	93.53	0	0.00	92.80	0	1,059	0.00%
2023/04/25	0	94.30	0	0.00	92.20	0	1,060	0.00%
2023/04/21	2	94.20	1	94.10	93.40	1	1,055	0.10%
2023/04/19	0	0.00	4	99.03	97.50	-4	1,048	-0.38%
2023/04/18	0	100.00	3	100.83	99.00	-3	1,042	-0.29%
2023/04/17	0	0.00	1	100.50	100.00	-1	1,031	-0.10%
2023/04/13	0	0.00	2	98.00	97.70	-2	1,010	-0.20%
2023/04/11	0	0.00	1	99.60	100.00	-1	1,008	-0.10%
2023/03/31	1	98.00	0	0.00	98.00	1	1,025	0.10%
2023/03/29	0	97.90	0	0.00	97.50	0	1,060	0.00%
2023/03/24	0	0.00	1	103.50	102.00	-1	1,131	-0.09%
2023/03/23	1	102.00	0	0.00	101.50	1	1,112	0.09%
2023/03/22	0	0.00	2	102.00	101.50	-2	1,106	-0.18%
2023/03/21	1	98.90	1	100.00	100.50	0	1,075	0.00%
2023/03/20	0	0.00	1	95.70	96.60	-1	1,067	-0.09%
2023/03/17	1	93.90	0	0.00	94.70	1	1,076	0.09%
2023/03/16	2	93.80	0	0.00	92.70	2	1,084	0.18%
2023/03/15	6	95.07	20	95.24	94.60	-14	1,096	-1.28%
2023/03/14	1	95.30	0	0.00	95.30	1	1,110	0.09%
2023/03/13	21	97.25	1	97.50	97.20	20	1,130	1.77%
2023/03/10	0	99.70	0	0.00	99.00	0	1,147	0.00%
2023/02/23	0.1	103.50	0	0.00	103.00	0.1	1,488	0.01%
2023/02/22	4	101.75	10	102.00	102.00	-6	1,509	-0.40%
2023/02/21	10	104.00	0	0.00	104.00	10	1,534	0.65%
2023/02/20	0	0.00	7	105.21	105.50	-7	1,536	-0.46%
2023/02/17	0	0.00	4	105.00	105.50	-4	1,611	-0.25%
2023/02/16	3	104.50	4	104.38	105.00	-1	1,655	-0.06%
2023/02/15	8	103.69	9	103.78	102.50	-1	1,643	-0.06%
2023/02/07	4	103.13	7	102.71	103.00	-3	1,554	-0.19%
2023/02/02	0	0.00	3.1	100.01	100.50	-3.1	1,549	-0.20%
2023/02/01	1	98.20	0	0.00	98.70	1	1,544	0.06%
2023/01/31	0.3	97.11	0	0.00	98.00	0.3	1,556	0.02%
2023/01/30	0.2	96.20	2	95.70	96.30	-1.8	1,565	-0.11%
2023/01/10	1	94.40	1	96.00	94.40	0	1,654	0.00%
2023/01/05	0	93.40	0	0.00	92.70	0	1,777	0.00%
2022/12/28	1	93.40	0	0.00	91.20	1	1,858	0.05%
2022/12/27	0	95.40	2	94.60	94.60	-2	1,866	-0.11%
2022/12/26	1	95.10	0	0.00	95.10	1	1,881	0.05%
2022/12/23	3	94.57	1	94.90	94.90	2	1,919	0.10%
2022/12/22	0	96.70	0	0.00	96.00	0	1,962	0.00%
2022/12/21	0	0.00	1	97.70	96.00	-1	1,999	-0.05%
2022/12/20	3	99.47	2	98.80	97.50	1	2,042	0.05%
2022/12/19	1	98.31	3	100.00	97.70	-2	2,026	-0.10%
2022/12/16	0	101.00	0	0.00	100.50	0	2,038	0.00%
2022/12/15	0	0.00	1	102.50	102.50	-1	2,043	-0.05%
2022/12/09	0.1	101.00	0	0.00	100.00	0.1	2,082	0.00%
2022/12/08	1	102.00	0	0.00	102.00	1	2,084	0.05%
2022/12/07	4.1	101.23	0	0.00	100.00	4.1	2,084	0.20%
2022/12/06	2.2	103.47	1	102.00	101.00	1.2	2,082	0.06%
2022/12/05	3	104.50	0.1	105.50	103.50	3	2,080	0.14%
2022/12/02	2	105.00	0	0.00	105.50	2	2,059	0.10%
2022/12/01	2.2	103.99	1	104.50	104.50	1.2	2,056	0.06%
2022/11/30	1	102.50	0.1	103.00	102.50	1	2,051	0.05%
2022/11/29	5	106.80	4	107.00	103.00	1	2,034	0.05%
2022/11/28	0	0.00	0	101.00	101.50	0	1,882	0.00%
2022/11/25	1.1	100.50	4	99.65	100.00	-2.9	1,890	-0.15%
2022/11/24	0	97.10	2	97.50	97.60	-2	1,929	-0.10%
2022/11/22	2	93.90	0	0.00	93.80	2	1,979	0.10%
2022/11/21	1	97.10	2	96.50	95.60	-1	2,128	-0.05%
2022/11/18	2	96.50	5	98.62	96.40	-3	2,173	-0.14%
2022/11/17	2	99.90	0	0.00	99.50	2	2,237	0.09%
2022/11/16	4	98.45	3	99.30	98.10	1	2,436	0.04%
2022/11/15	0	100.00	0	0.00	99.70	0	2,610	0.00%
2022/11/14	0	0.00	2	96.30	97.80	-2	2,542	-0.08%
2022/11/11	0	0.00	0.1	92.60	91.30	-0.1	2,504	0.00%
2022/11/09	1	92.00	0	0.00	92.00	1	2,510	0.04%
2022/11/08	0	0.00	0	93.00	90.70	0	2,541	0.00%
2022/11/07	0	0.00	5	91.40	91.60	-5	2,549	-0.20%
2022/11/04	0	92.70	0	0.00	92.40	0	2,548	0.00%
2022/11/03	5	90.60	0	0.00	91.30	5	2,546	0.20%
2022/10/31	3	86.90	3	86.00	87.50	0	2,591	0.00%
2022/10/27	2	87.10	2	85.00	87.30	0	2,659	0.00%
2022/10/25	0	0.00	1	87.30	86.90	-1	2,668	-0.04%
2022/10/24	2	88.05	1	90.30	87.00	1	2,682	0.04%
2022/10/19	19	89.47	30	89.15	87.80	-11	2,709	-0.41%
2022/10/18	15	89.03	0	0.00	89.20	15	2,716	0.55%
2022/10/17	0	0.00	0	87.20	88.60	0	2,802	0.00%
2022/10/14	0	86.50	0	0.00	87.40	0	2,809	0.00%
2022/10/13	0	0.00	1	82.20	83.20	-1	2,819	-0.04%
2022/10/12	17	89.98	10	89.50	90.60	7	2,792	0.25%
2022/10/11	14	91.57	25	91.12	90.50	-11	2,795	-0.39%
2022/10/07	6	97.70	0	0.00	96.10	6	2,813	0.21%
2022/10/06	0	0.00	3	98.40	99.00	-3	2,842	-0.11%
2022/10/05	3	99.50	3	101.00	98.10	0	2,882	0.00%
2022/10/04	16	96.94	17	97.54	99.00	-1	2,924	-0.03%
2022/10/03	13	95.23	20	94.00	96.10	-7	2,937	-0.24%
2022/09/30	22	92.42	15	92.18	95.10	7	2,988	0.23%
2022/09/29	45	95.36	57	95.41	93.30	-12	3,037	-0.40%
2022/09/28	42	97.28	41	97.89	94.70	1	3,033	0.03%
2022/09/27	54	101.50	53	102.79	101.50	1	3,038	0.03%
2022/09/26	11	107.14	11	108.59	104.50	0	3,013	0.00%
2022/09/23	35	114.56	44.1	115.50	114.00	-9.1	3,039	-0.30%
2022/09/22	0	0.00	0.1	112.50	117.50	-0.1	3,052	0.00%
2022/09/21	0.1	115.00	1	114.00	114.00	-0.9	3,065	-0.03%
2022/09/20	2	112.50	0	0.00	113.00	2	3,095	0.06%
2022/09/19	37	112.64	36	113.04	112.00	1	3,126	0.03%
2022/09/16	20	118.00	0	0.00	115.00	20	3,151	0.63%
2022/09/15	34	119.79	69	119.80	118.00	-35	3,183	-1.10%
2022/09/14	45	119.39	31	119.00	119.50	14	3,219	0.43%
2022/09/13	83	122.68	83	123.05	121.00	0	3,233	0.00%
2022/09/12	21	122.74	20	123.00	122.50	1	3,291	0.03%
2022/09/08	42	121.48	30	121.77	123.00	12	3,342	0.36%
2022/09/07	35	120.00	26	121.15	120.00	9	3,394	0.27%
2022/09/06	56	124.48	51	123.75	122.00	5	3,420	0.15%
2022/09/05	47	126.16	73	126.71	126.50	-26	3,541	-0.73%
2022/09/02	37	128.49	36	128.90	129.50	1	3,668	0.03%
2022/09/01	97	129.53	93	130.35	128.00	4	3,779	0.11%
2022/08/31	28	132.64	19	132.53	133.50	9	3,915	0.23%
2022/08/30	43	128.40	37	128.69	129.00	6	4,148	0.14%
2022/08/29	31	126.34	20	126.75	127.00	11	4,125	0.27%
2022/08/26	53	133.29	53	133.41	132.00	0	4,094	0.00%
2022/08/25	1	130.00	0	0.00	130.50	1	3,946	0.03%
2022/08/24	2	129.75	4	130.50	129.00	-2	3,917	-0.05%
2022/08/23	16	130.63	19	129.34	129.50	-3	3,847	-0.08%
2022/08/22	39	124.27	50	126.55	126.00	-11	3,675	-0.30%
2022/08/19	10	122.00	6	121.00	122.00	4	3,500	0.11%
2022/08/18	51	118.63	49	119.44	120.50	2	3,489	0.06%
2022/08/17	1	120.00	0	0.00	120.00	1	3,482	0.03%
2022/08/16	2	122.00	1	122.50	120.50	1	3,495	0.03%
2022/08/15	11	121.59	11	122.18	123.00	0	3,509	0.00%
2022/08/12	0	0.00	21	119.60	121.50	-21	3,484	-0.60%
2022/08/11	49	118.85	47	119.47	118.00	2	3,508	0.06%
2022/08/10	0	0.00	1	119.00	117.50	-1	3,537	-0.03%
2022/08/09	54	115.82	31	115.23	117.00	23	3,582	0.64%
2022/08/08	2	116.00	2	118.00	119.00	0	3,561	0.00%
2022/08/05	10	118.00	10	118.00	118.00	0	3,577	0.00%
2022/08/03	1	123.00	1	121.50	119.50	0	3,586	0.00%
2022/08/02	0	0.00	1	121.00	120.00	-1	3,580	-0.03%
2022/08/01	11	120.09	20	121.00	121.00	-9	3,585	-0.25%
2022/07/29	0	0.00	1	121.50	121.50	-1	3,608	-0.03%
2022/07/28	41	119.17	41	119.82	117.50	0	3,671	0.00%
2022/07/27	31	118.15	21	118.93	120.00	10	3,733	0.27%
2022/07/26	21	120.86	30	119.23	118.00	-9	3,744	-0.24%
2022/07/25	32	120.02	22	120.18	122.00	10	3,761	0.27%
2022/07/22	3	121.83	1	125.50	122.00	2	3,793	0.05%
2022/07/21	60	117.33	80	117.35	122.00	-20	3,759	-0.53%
2022/07/20	90	114.83	83	115.17	115.50	7	3,740	0.19%
2022/07/19	53	113.26	51	113.78	113.00	2	3,762	0.05%
2022/07/18	24	113.31	24	113.81	114.00	0	3,791	0.00%
2022/07/15	47	112.68	53	113.18	113.50	-6	3,810	-0.16%
2022/07/14	39	111.69	30	111.52	112.50	9	3,845	0.23%
2022/07/13	3	111.00	18	112.50	111.50	-15	3,856	-0.39%
2022/07/12	24	110.63	10	112.25	108.00	14	3,873	0.36%
2022/07/11	10	118.75	5	119.00	118.50	5	3,881	0.13%
2022/07/07	10	115.20	4	114.88	120.00	6	3,881	0.15%
2022/07/06	1	121.00	1	115.00	115.00	0	3,902	0.00%
2022/07/05	6	118.17	11	119.27	122.50	-5	4,069	-0.12%
2022/07/04	7	120.07	9	119.78	120.00	-2	4,097	-0.05%
2022/07/01	3	124.33	0	0.00	120.50	3	4,215	0.07%
2022/06/30	1	128.50	0	0.00	127.50	1	4,202	0.02%
2022/06/29	0	0.00	1	129.50	131.00	-1	4,259	-0.02%
2022/06/27	0.1	129.50	2	128.50	130.00	-1.9	4,514	-0.04%
2022/06/24	3.1	123.68	12	123.71	123.50	-9	4,673	-0.19%
2022/06/23	20	125.10	24	127.06	124.50	-4	4,710	-0.08%
2022/06/22	10	128.50	21	137.52	127.50	-11	4,936	-0.22%
2022/06/21	21	135.98	3	135.17	136.00	18	5,288	0.34%
2022/06/20	12	137.83	6.1	138.33	133.50	5.9	5,394	0.11%
2022/06/17	1	140.00	10	140.05	142.50	-9	5,378	-0.17%
2022/06/16	8.1	141.58	5	145.80	138.00	3.1	5,459	0.06%
2022/06/15	5	144.21	2.1	146.88	143.00	2.9	5,654	0.05%
2022/06/14	6	146.75	8	145.88	145.50	-2	5,779	-0.03%
2022/06/13	2	149.00	6	148.33	147.00	-4	5,721	-0.07%
2022/06/10	7	145.00	6.1	146.68	148.00	1	5,721	0.02%
2022/06/09	8	143.81	9	143.83	145.50	-1	5,868	-0.02%
2022/06/08	22	144.25	14	144.57	139.50	8	6,113	0.13%
2022/06/07	0	0.00	1	136.50	136.50	-1	6,370	-0.02%
2022/06/06	0	0.00	1	137.00	136.00	-1	6,527	-0.02%
2022/06/01	1	134.50	0	0.00	135.00	1	6,668	0.01%
2022/05/31	0	136.00	1	136.50	136.50	-1	6,704	-0.01%
2022/05/30	7	134.43	1	137.00	135.50	6	6,793	0.09%
2022/05/27	0.1	133.00	0	0.00	130.50	0.1	6,808	0.00%
2022/05/23	3	131.50	5	132.50	132.00	-2	7,204	-0.03%
2022/05/19	2	127.00	2	128.00	129.50	0	7,301	0.00%
2022/05/18	1	132.50	2	134.25	131.00	-1	7,307	-0.01%
2022/05/17	2	129.77	1	131.50	131.50	1	7,458	0.01%
2022/05/16	1	128.50	3	128.67	128.50	-2	7,425	-0.03%
2022/05/11	2	126.50	0	0.00	126.50	2	7,525	0.03%
2022/05/10	1	129.00	0	0.00	129.00	1	7,561	0.01%
2022/05/06	1	131.00	0	0.00	132.50	1	7,638	0.01%
2022/05/05	3.2	135.68	0	0.00	136.00	3.2	7,638	0.04%
2022/05/04	1	127.50	1	128.50	129.50	0	7,673	0.00%
2022/05/03	0	0.00	2	130.50	131.50	-2	7,634	-0.03%
2022/04/28	2	129.00	2	130.25	131.50	0	7,704	0.00%
2022/04/26	1	133.50	0	0.00	132.50	1	7,783	0.01%
2022/04/25	3	136.00	3	136.50	135.00	0	7,766	0.00%
2022/04/21	2	149.50	2	150.75	147.50	0	7,729	0.00%
2022/04/20	4	149.25	2	150.50	150.00	2	7,722	0.03%
2022/04/19	1	145.00	2	147.50	147.00	-1	7,691	-0.01%
2022/04/18	2	144.75	1	144.50	143.00	1	7,664	0.01%
2022/04/15	2	148.50	1	148.50	145.00	1	7,628	0.01%
2022/04/14	4	153.00	2	154.75	152.00	2	7,603	0.03%
2022/04/13	2	154.51	2	156.25	153.00	0	7,598	0.00%
2022/04/12	6	152.09	298	152.76	155.00	-292	7,586	-3.85%	大賣/鉅額交易
2022/04/11	2	161.73	2	162.25	156.50	0	7,647	0.00%
2022/04/08	2	154.50	5	154.90	156.50	-3	7,480	-0.04%
2022/04/07	6	158.17	4.2	160.40	150.00	1.8	7,424	0.02%
2022/04/06	1	159.50	19	159.47	161.00	-18	7,301	-0.25%
2022/04/01	320	163.21	3	164.17	163.00	317	7,260	4.37%	大買/鉅額交易
2022/03/31	2	162.75	1	166.00	163.00	1	7,208	0.01%
2022/03/30	1	164.50	3	165.17	165.50	-2	7,205	-0.03%
2022/03/29	10	163.20	11	162.82	161.00	-1	7,342	-0.01%
2022/03/28	4	159.25	4	160.50	159.50	0	7,245	0.00%
2022/03/25	7	161.93	1	163.00	158.00	6	7,221	0.08%
2022/03/24	3.3	159.49	5.2	161.21	165.00	-2	6,980	-0.03%
2022/03/23	2	160.50	2	155.00	155.00	0	6,606	0.00%
2022/03/22	3	158.17	3	158.50	158.00	0	6,507	0.00%
2022/03/21	3	158.50	5	157.70	157.50	-2	6,490	-0.03%
2022/03/18	4	163.62	5.3	160.83	159.00	-1.2	6,384	-0.02%
2022/03/17	6.3	157.64	7	157.07	160.00	-0.8	6,173	-0.01%
2022/03/16	1	152.00	0	0.00	151.00	1	6,063	0.02%
2022/03/15	6	155.42	3	153.85	151.00	3	6,161	0.05%
2022/03/14	8	158.81	7	159.93	160.00	1	6,045	0.02%
2022/03/11	73	161.83	79	160.59	163.00	-6	5,795	-0.10%
2022/03/10	37.2	159.00	33.3	160.62	155.00	3.9	5,405	0.07%
2022/03/09	21	150.40	25.4	147.89	153.00	-4.4	4,886	-0.09%
2022/03/08	3	142.51	4	143.63	143.00	-1	4,810	-0.02%
2022/03/07	9	144.78	8	144.81	142.50	1	4,772	0.02%
2022/03/04	2	150.75	2	152.25	149.00	0	4,810	0.00%
2022/03/03	7	150.64	7.1	153.06	150.50	-0.1	4,844	0.00%
2022/03/02	2	149.50	2.3	152.33	153.00	-0.3	4,843	-0.01%
2022/03/01	0.3	153.00	1	151.50	151.00	-0.7	4,828	-0.01%
2022/02/25	1	143.50	0	0.00	143.50	1	4,754	0.02%
2022/02/22	0	0.00	0.2	145.56	146.50	-0.2	4,942	0.00%
2022/02/21	1	148.00	2	149.00	150.00	-1	5,527	-0.02%
2022/02/17	8	145.06	8	148.13	144.50	0	5,821	0.00%
2022/02/16	0	0.00	2	144.00	145.00	-2	5,863	-0.03%
2022/02/15	0	0.00	2	145.50	143.00	-2	5,936	-0.03%
2022/02/14	1	146.50	1	145.00	144.00	0	6,110	0.00%
2022/02/10	0.1	143.50	0	0.00	143.00	0.1	6,261	0.00%
2022/02/09	0	144.00	2	144.00	146.00	-2	6,378	-0.03%
2022/02/08	0	0.00	0.3	139.00	140.50	-0.3	6,471	0.00%
2022/01/26	6	138.33	16	137.22	136.00	-10	7,033	-0.14%
2022/01/25	7	134.14	8	134.56	135.00	-1	7,384	-0.01%
2022/01/24	2	130.75	2	133.00	134.00	0	8,137	0.00%
2022/01/21	0	0.00	1	137.00	132.00	-1	8,654	-0.01%
2022/01/20	3	133.83	0	0.00	132.50	3	8,884	0.03%
2022/01/19	2.3	137.09	5	135.50	137.00	-2.7	9,719	-0.03%
2022/01/17	1.1	129.15	0	0.00	133.00	1.1	11,043	0.01%
2022/01/14	0	125.50	1	127.50	131.00	-1	11,166	-0.01%
2022/01/13	2	129.00	0	0.00	127.50	2	11,282	0.02%
2022/01/11	3	133.17	0	134.00	132.50	3	11,608	0.03%
2022/01/10	0	0.00	1	134.00	136.00	-1	11,716	-0.01%
2022/01/07	0	137.00	0	138.00	135.50	0	11,879	0.00%
2022/01/06	1	140.50	0	0.00	140.50	1	12,081	0.01%
2022/01/05	1	149.50	0	0.00	143.00	1	12,411	0.01%
2022/01/04	10	149.75	9	150.83	148.50	1	12,618	0.01%
2022/01/03	0	0.00	2	147.00	147.00	-2	12,823	-0.02%
2021/12/29	0	0.00	1	148.00	147.50	-1	12,991	-0.01%
2021/12/27	0	145.50	0	0.00	145.00	0	13,055	0.00%
2021/12/24	1.1	149.38	3	147.83	147.00	-2	13,071	-0.01%
2021/12/23	6	150.91	4	153.00	147.50	2	12,993	0.02%
2021/12/22	0	143.00	1	144.50	145.00	-1	12,687	-0.01%
2021/12/21	1	141.97	1	139.50	142.50	0	12,613	0.00%
2021/12/20	0	0.00	8	137.00	137.00	-8	12,602	-0.06%
2021/12/16	0	139.00	0	0.00	138.00	0	12,626	0.00%
2021/12/15	0	0.00	2	133.50	139.50	-2	12,633	-0.02%
2021/12/14	1	137.99	0	0.00	135.00	1	12,647	0.01%
2021/12/13	0	141.17	0	0.00	141.00	0	12,659	0.00%
2021/12/10	2	143.25	0	0.00	142.50	2	12,728	0.02%
2021/12/09	15	147.10	6	146.67	146.50	9	13,015	0.07%
2021/12/08	8	143.94	1	144.00	142.50	7	12,898	0.05%
2021/12/06	0	0.00	0.1	144.00	144.00	-0.1	13,030	0.00%
2021/12/02	2	140.75	0	0.00	139.00	2	13,121	0.02%
2021/11/30	5	146.00	6	144.50	144.50	-1	13,208	-0.01%
2021/11/29	2	142.49	0	0.00	145.50	2	13,291	0.02%
2021/11/26	6	141.66	6	139.92	142.50	0	13,330	0.00%
2021/11/25	2	146.50	5	149.00	145.50	-3	13,659	-0.02%
2021/11/24	5	145.50	0	0.00	147.50	5	13,788	0.04%
2021/11/23	2	151.00	1	155.50	148.50	1	14,060	0.01%
2021/11/22	2	155.50	0	0.00	150.00	2	14,771	0.01%
2021/11/19	1	160.00	11	159.70	157.00	-10	15,030	-0.07%
2021/11/18	17	160.27	27	168.00	155.50	-10	15,321	-0.07%
2021/11/17	7.1	155.73	6	157.58	155.00	1.1	15,486	0.01%
2021/11/16	0	0.00	1	156.00	155.50	-1	15,748	-0.01%
2021/11/15	3	155.50	0	0.00	160.00	3	16,121	0.02%
2021/11/12	0	0.00	1	151.00	151.50	-1	16,089	-0.01%
2021/11/11	0	153.50	1	152.50	151.50	-1	16,228	-0.01%
2021/11/10	6	145.35	64	144.46	150.00	-58	16,164	-0.36%
2021/11/09	0	0.00	0	149.50	149.50	0	16,175	0.00%
2021/11/08	5.1	148.49	4	147.00	149.50	1.1	16,223	0.01%
2021/11/05	2.1	150.46	4	149.63	151.50	-1.9	16,311	-0.01%
2021/11/04	20.1	150.84	27	150.69	149.00	-6.9	16,569	-0.04%
2021/11/03	7	155.57	13	156.42	156.00	-6	16,566	-0.04%
2021/11/02	37.2	159.87	18	168.03	154.00	19.2	16,636	0.12%
2021/11/01	21	172.52	4	174.25	171.00	17	16,465	0.10%
2021/10/29	0	0.00	9	170.00	171.50	-9	15,738	-0.06%
2021/10/28	6	149.50	7	151.07	156.00	-1	15,275	-0.01%
2021/10/27	28	152.91	25	153.94	153.50	3	15,079	0.02%
2021/10/26	13	149.19	11.2	153.23	149.00	1.8	14,249	0.01%
2021/10/25	1	137.50	2	140.25	140.50	-1	13,356	-0.01%
2021/10/22	1	124.07	1	125.00	128.00	0	12,987	0.00%
2021/10/21	1	127.00	2	127.23	122.50	-1	12,962	-0.01%
2021/10/20	4	125.25	0	0.00	124.00	4	12,892	0.03%
2021/10/19	1	126.00	5	125.50	122.00	-4	12,971	-0.03%
2021/10/18	2	124.25	1	119.50	119.50	1	12,996	0.01%
2021/10/15	0	0.00	0.2	123.00	123.00	-0.2	13,226	0.00%
2021/10/14	3	118.83	3	120.00	118.50	0	13,152	0.00%
2021/10/13	20	123.23	8.2	124.66	122.00	11.8	13,025	0.09%
2021/10/12	2	122.99	3	121.17	120.00	-1	12,778	-0.01%
2021/10/08	8	119.69	7	118.64	120.00	1	12,660	0.01%
2021/10/07	1	116.50	4	113.75	116.50	-3	12,398	-0.02%
2021/10/06	2	108.50	1	109.50	107.00	1	12,727	0.01%
2021/10/05	2	102.75	1	102.50	106.00	1	12,910	0.01%
2021/10/04	0	0.00	1	101.00	101.00	-1	12,941	-0.01%
2021/10/01	1	102.50	1	102.50	102.00	0	13,020	0.00%
2021/09/29	2	108.00	11	108.55	106.00	-9	13,429	-0.07%
2021/09/28	5	110.70	5	112.00	110.50	0	13,549	0.00%
2021/09/27	0	112.25	4	113.50	112.00	-4	13,709	-0.03%
2021/09/23	10	108.50	0	0.00	108.50	10	13,951	0.07%
2021/09/17	2	111.00	1	112.00	112.00	1	14,509	0.01%
2021/09/16	1	112.00	1	109.50	109.50	0	14,585	0.00%
2021/09/15	7	112.50	27	111.85	112.50	-20	14,619	-0.14%
2021/09/14	26	117.83	34	115.68	115.50	-8	14,525	-0.06%
2021/09/13	1	113.00	0	0.00	112.50	1	14,174	0.01%
2021/09/10	33	112.36	4	112.00	112.00	29	14,098	0.21%
2021/09/09	1.1	109.12	3	113.00	113.00	-2	14,010	-0.01%
2021/09/08	1	110.50	1	111.50	107.50	0	13,904	0.00%
2021/09/07	3.1	107.05	2	107.50	112.00	1.1	13,856	0.01%
2021/09/06	3.2	112.90	4	115.13	112.50	-0.9	13,734	-0.01%
2021/09/03	0.1	113.00	1	112.00	112.00	-0.9	13,593	-0.01%
2021/09/02	18	114.06	17	115.09	114.00	1	13,504	0.01%
2021/09/01	2	120.25	2	118.50	118.00	0	13,317	0.00%
2021/08/31	5.1	123.18	4	122.13	122.00	1.1	13,191	0.01%
2021/08/27	13	121.19	6	122.83	121.00	7	12,572	0.06%
2021/08/26	18	126.94	28.3	127.15	125.00	-10.3	12,189	-0.08%
2021/08/25	29.1	118.19	22	117.70	119.00	7.1	11,297	0.06%
2021/08/24	24	124.08	19	124.97	122.00	5	10,933	0.05%
2021/08/23	20	123.53	18	123.56	125.50	2	10,497	0.02%
2021/08/20	4	111.38	28	114.71	119.00	-24	9,685	-0.25%
2021/08/19	19	112.95	18	113.06	108.50	1	9,177	0.01%
2021/08/18	6	101.25	9	103.06	109.50	-3	8,628	-0.03%
2021/08/17	10	106.50	8	107.50	101.00	2	8,435	0.02%
2021/08/16	10	100.01	0	0.00	105.00	10	8,195	0.12%
2021/08/13	3	107.99	5	111.00	106.00	-2	8,024	-0.02%
2021/08/12	7	110.07	2	110.00	110.50	5	7,854	0.06%
2021/08/11	12.1	106.18	0	0.00	106.00	12.1	7,645	0.16%
2021/08/09	1	123.00	0	0.00	117.50	1	6,966	0.01%
2021/08/06	42	125.70	43	121.80	121.50	-1	6,723	-0.01%
2021/08/05	3	119.17	6	121.92	121.00	-3	6,276	-0.05%
2021/08/04	2	116.25	1	111.00	112.00	1	6,025	0.02%
2021/08/03	1	114.50	0	0.00	115.00	1	5,977	0.02%
2021/08/02	0.1	113.00	12	117.08	118.00	-12	5,880	-0.20%
2021/07/30	1	108.00	0	0.00	107.50	1	5,758	0.02%
2021/07/29	45.1	107.67	45	108.00	113.00	0.1	5,699	0.00%
2021/07/28	5	102.00	5	105.00	107.50	0	5,626	0.00%
2021/07/27	8	111.51	0	0.00	110.50	8	5,535	0.14%
2021/07/26	1	121.50	4	117.75	119.50	-3	5,446	-0.06%
2021/07/23	13.1	117.08	1	117.00	117.50	12.1	5,393	0.22%
2021/07/22	29	132.05	96	132.20	128.00	-67	5,200	-1.29%
2021/07/21	75	126.41	7.3	128.98	131.50	67.8	4,918	1.38%
2021/07/20	1	123.00	3	123.00	120.50	-2	4,568	-0.04%
2021/07/19	2	122.50	8	126.13	124.00	-6	4,463	-0.13%
2021/07/16	8	124.13	3	123.67	122.00	5	4,377	0.11%
2021/07/15	40	120.19	10	121.00	121.50	30	4,269	0.70%
2021/07/14	11.1	113.50	0	0.00	113.00	11.1	4,147	0.27%
2021/07/13	11.2	126.15	10.1	125.85	117.00	1.2	4,066	0.03%
2021/07/12	1	117.50	1	117.50	122.50	0	3,624	0.00%
2021/07/09	0	0.00	2	112.00	111.50	-2	3,379	-0.06%
2021/07/08	0	0.00	14	112.00	111.50	-14	3,383	-0.41%
2021/07/07	3	116.50	3	115.00	112.50	0	3,450	0.00%
2021/07/06	4.1	110.66	5	109.80	114.00	-1	3,279	-0.03%
2021/07/05	3	110.83	2	112.50	112.50	1	3,071	0.03%
2021/07/02	0	0.00	2	102.50	102.50	-2	2,919	-0.07%
2021/07/01	1	99.70	53.1	100.01	93.50	-52.1	2,734	-1.91%
2021/06/30	2.1	99.78	101	101.13	99.70	-99	2,545	-3.89%	大賣/
2021/06/29	34.1	102.92	3	102.83	102.50	31.1	2,432	1.28%
2021/06/28	122	95.00	8	95.23	96.20	114	2,133	5.34%	大買/鉅額交易
2021/06/25	2	92.00	0	0.00	92.90	2	1,856	0.11%
2021/06/24	2	83.40	1	84.10	84.50	1	1,734	0.06%
2021/06/23	2	78.40	2	79.90	79.70	0	1,647	0.00%
2021/06/22	1	77.70	0	0.00	77.00	1	1,630	0.06%
2021/06/18	0	0.00	3	79.80	78.00	-3	1,629	-0.18%
2021/06/17	3	79.20	0	0.00	79.20	3	1,628	0.18%
2021/06/16	5	79.40	1	81.50	78.10	4	1,635	0.24%
2021/06/11	0	0.00	8	78.13	77.60	-8	1,603	-0.50%
2021/06/10	1	76.90	2	76.20	77.10	-1	1,607	-0.06%
2021/06/09	6	76.95	2	76.60	76.00	4	1,610	0.25%
2021/06/08	2	78.55	0	0.00	78.40	2	1,621	0.12%
2021/06/04	0	0.00	1	78.90	78.40	-1	1,639	-0.06%
2021/06/02	6	80.10	0	0.00	79.00	6	1,652	0.36%
2021/06/01	10	77.77	0	0.00	78.00	10	1,632	0.61%
2021/05/31	2	77.25	8	75.00	76.70	-6	1,640	-0.37%
2021/05/17	0	0.00	5	60.38	58.30	-5	1,864	-0.27%
2021/05/12	5	64.14	0	0.00	64.60	5	1,831	0.27%
2021/05/11	2	70.00	0	0.00	70.00	2	1,798	0.11%
2021/05/10	1	77.50	1	78.10	76.80	0	1,778	0.00%
2021/05/07	1	76.00	0	0.00	77.10	1	1,777	0.06%
2021/05/05	2	78.00	0	0.00	75.80	2	1,765	0.11%
2021/05/04	2	73.80	0	0.00	76.40	2	1,751	0.11%
2021/05/03	1	87.10	1	87.70	82.00	0	1,718	0.00%
2021/04/29	2	86.95	3	86.60	86.90	-1	1,687	-0.06%
2021/04/26	2	81.80	0	0.00	81.90	2	1,634	0.12%
2021/04/22	1	80.80	2	82.70	80.80	-1	1,644	-0.06%
2021/04/19	1	82.70	0	0.00	81.50	1	1,617	0.06%
2021/04/16	1	84.30	1	86.40	84.40	0	1,596	0.00%
2021/04/15	9	84.62	11	84.33	84.60	-2	1,604	-0.12%
2021/04/14	0	0.00	1	87.00	86.00	-1	1,586	-0.06%
2021/04/13	7	88.74	4	89.60	83.10	3	1,505	0.20%
2021/04/12	1	88.90	0	0.00	88.90	1	1,329	0.08%
2021/04/09	1	79.70	4	80.90	80.90	-3	1,318	-0.23%
2021/03/22	0	0.00	1	71.10	70.80	-1	1,538	-0.07%
2021/03/19	1	71.00	0	0.00	70.80	1	1,558	0.06%
2021/03/17	0	0.00	1	72.50	71.80	-1	1,548	-0.06%
2021/03/16	1	72.00	0	0.00	72.20	1	1,549	0.06%
2021/02/26	0	0.00	1	68.80	73.50	-1	1,526	-0.07%
2021/02/22	0	0.00	0.3	70.60	71.00	-0.3	1,385	-0.02%
2021/02/18	3	69.00	3	69.20	68.00	0	1,331	0.00%
2021/02/05	0	0.00	1	62.00	62.10	-1	1,265	-0.08%
2021/02/02	0	0.00	0.1	60.50	61.00	-0.1	1,236	-0.01%
2021/02/01	0	0.00	2	59.00	59.00	-2	1,220	-0.16%
2021/01/28	0.2	60.60	0	0.00	60.90	0.2	1,197	0.02%
2021/01/25	0	0.00	20	63.45	63.20	-20	1,172	-1.71%
2021/01/20	0	0.00	1	62.40	61.70	-1	1,151	-0.09%
2021/01/18	0	0.00	10	63.75	65.30	-10	1,123	-0.89%
2021/01/12	0	0.00	3	67.10	65.60	-3	1,065	-0.28%
2021/01/08	10	70.50	0	0.00	68.00	10	1,032	0.97%
2021/01/07	0.1	67.50	0	0.00	67.20	0.1	986	0.01%
2021/01/04	2	72.40	0	0.00	71.50	2	927	0.22%
2020/12/31	3	71.30	0	0.00	70.00	3	896	0.33%
2020/12/30	0	0.00	3	72.10	71.50	-3	872	-0.34%
2020/12/29	3	70.20	0	0.00	69.80	3	811	0.37%
2020/12/28	3	74.50	5	73.10	73.50	-2	763	-0.26%
2020/12/18	0	0.00	15	61.77	62.50	-15	494	-3.03%
2020/12/16	5	62.50	0	0.00	62.50	5	498	1.00%
2020/12/09	0	0.00	22	59.81	59.70	-22	451	-4.87%
2020/11/30	0	0.00	5	60.38	59.50	-5	439	-1.14%
2020/11/27	1	60.00	1	62.20	60.10	0	458	0.00%
2020/11/02	0	0.00	20	51.17	51.00	-20	581	-3.44%
2020/10/19	0	0.00	1	56.20	56.60	-1	628	-0.16%
2020/09/24	0	0.00	1	57.60	57.70	-1	858	-0.12%
2020/09/09	0	0.00	3	58.07	59.40	-3	823	-0.36%
2020/09/04	0	0.00	4	61.20	61.60	-4	823	-0.49%
2020/09/01	4	68.15	26	66.33	66.00	-22	811	-2.71%
2020/08/31	5	64.68	13	61.60	65.00	-8	690	-1.16%
2020/08/28	0	0.00	5	59.40	59.10	-5	689	-0.73%
2020/08/27	0	0.00	3	58.00	58.20	-3	705	-0.43%
2020/08/17	0	0.00	1	58.00	58.40	-1	695	-0.14%
2020/08/14	0	0.00	1	57.70	57.60	-1	695	-0.14%
2020/08/06	0	0.00	1	60.00	59.50	-1	715	-0.14%
2020/08/05	1	61.30	0	0.00	60.90	1	723	0.14%
2020/07/31	0	0.00	1	60.50	59.80	-1	734	-0.14%
2020/07/23	1	63.00	0	0.00	63.90	1	845	0.12%
2020/07/08	0	0.00	1	64.50	64.60	-1	842	-0.12%
2020/07/07	0	0.00	6	62.85	65.60	-6	784	-0.76%
2020/07/06	0	0.00	5	61.00	59.70	-5	710	-0.70%
2020/07/02	0	0.00	14	60.10	60.20	-14	710	-1.97%
2020/06/23	0	0.00	3	58.10	58.20	-3	699	-0.43%
2020/06/22	0	0.00	1	58.80	58.60	-1	701	-0.14%
2020/06/19	2	59.70	0	0.00	59.30	2	703	0.28%
2020/06/18	8	59.06	0	0.00	59.60	8	704	1.14%
2020/06/16	0	0.00	2	58.95	59.00	-2	706	-0.28%
2020/06/15	0	0.00	3	58.17	58.10	-3	710	-0.42%
2020/06/12	4	57.93	1	59.00	59.00	3	713	0.42%
2020/06/10	0	0.00	2	62.90	63.00	-2	714	-0.28%
2020/06/08	0	0.00	2	62.05	62.50	-2	713	-0.28%
2020/06/04	1	64.90	1	65.10	65.00	0	707	0.00%
2020/05/07	1	63.50	0	0.00	62.60	1	582	0.17%
2020/04/29	1	63.50	0	0.00	63.00	1	553	0.18%
2020/04/28	1	58.60	2	58.00	60.00	-1	496	-0.20%
2020/04/27	1	55.00	0	0.00	54.60	1	481	0.21%
2020/04/07	0	43.50	0	0.00	43.20	0	375	0.00%
2020/04/06	0	41.00	0	0.00	41.00	0	371	0.00%
2020/03/31	0	0.00	6	39.65	39.20	-6	375	-1.60%
2020/03/24	0	0.00	1	33.35	33.25	-1	397	-0.25%
2020/03/18	0	0.00	8	38.50	36.30	-8	385	-2.08%
2020/03/16	0	0.00	1	44.70	41.80	-1	360	-0.28%
2020/02/20	0	0.00	1	68.00	67.90	-1	296	-0.34%
2020/02/03	0	0.00	3	62.80	62.50	-3	298	-1.00%
2019/12/25	1	81.00	1	79.10	79.00	0	296	0.00%
2019/11/27	0	0.00	1	74.90	74.90	-1	376	-0.27%
2019/11/22	1	73.80	0	0.00	73.20	1	392	0.25%
2019/11/15	0	0.00	30	76.10	76.30	-30	406	-7.38%
2019/10/31	1	81.20	0	0.00	80.50	1	434	0.23%
2019/10/24	0	0.00	3	83.40	82.80	-3	458	-0.65%
2019/09/19	0	0.00	3	84.00	84.50	-3	574	-0.52%
2019/09/09	0	0.00	1	82.40	82.60	-1	552	-0.18%
2019/09/03	1	80.60	0	0.00	79.80	1	564	0.18%
2019/08/30	0	0.00	1	79.40	78.60	-1	557	-0.18%
2019/08/21	0	0.00	5	76.90	77.10	-5	534	-0.93%
2019/08/19	0	0.00	5	75.50	75.60	-5	536	-0.93%
2019/08/16	0	0.00	5	74.40	74.50	-5	545	-0.92%
2019/08/08	1	72.00	2	71.90	72.50	-1	547	-0.18%
2019/08/02	0	0.00	1	74.50	73.50	-1	592	-0.17%
2019/08/01	0	0.00	1	76.40	76.20	-1	658	-0.15%
2019/07/31	3	77.67	2	77.00	77.00	1	665	0.15%
2019/07/24	2	79.80	1	79.30	78.30	1	656	0.15%
2019/07/23	1	77.40	0	0.00	79.00	1	651	0.15%
2019/07/10	1	79.80	0	0.00	79.80	1	686	0.15%
2019/07/05	1	84.40	0	0.00	84.20	1	719	0.14%
2019/07/04	0	0.00	4	84.20	84.10	-4	738	-0.54%
2019/07/02	6	82.62	3	83.17	82.20	3	707	0.42%
2019/06/28	2	77.50	0	0.00	77.70	2	690	0.29%
2019/06/27	6	76.80	1	76.80	77.00	5	693	0.72%
2019/06/25	0	0.00	1	77.50	75.80	-1	717	-0.14%
2019/06/24	6	78.00	0	0.00	77.80	6	719	0.83%
2019/06/20	1	76.00	0	0.00	76.00	1	722	0.14%
2019/06/18	4	76.80	0	0.00	76.10	4	733	0.55%
2019/06/13	0	0.00	1	76.70	75.40	-1	790	-0.13%
2019/06/12	4	75.88	7	76.06	75.10	-3	801	-0.37%
2019/06/05	2	71.70	4	71.25	71.00	-2	807	-0.25%
2019/05/31	0	0.00	4	73.00	72.90	-4	852	-0.47%
2019/05/27	0	0.00	8	71.55	71.50	-8	906	-0.88%
2019/05/23	0	0.00	1	70.10	70.10	-1	929	-0.11%
2019/05/22	4	72.10	0	0.00	72.10	4	950	0.42%
2019/05/21	3	72.73	0	0.00	72.90	3	1,016	0.30%
2019/05/16	4	75.03	0	0.00	74.60	4	1,133	0.35%
2019/05/14	0	0.00	5	72.60	73.40	-5	1,299	-0.38%
2019/05/13	4	72.03	5	73.74	72.00	-1	1,298	-0.08%
2019/05/10	1	74.70	1	75.20	74.70	0	1,306	0.00%
2019/05/09	6	74.15	1	74.70	74.30	5	1,301	0.38%
2019/05/08	2	81.85	7	81.80	82.10	-5	1,241	-0.40%
2019/05/07	4	84.38	4	84.15	84.00	0	1,249	0.00%
2019/05/03	1	88.00	1	88.10	87.80	0	1,243	0.00%
2019/04/29	0	0.00	2	85.40	85.20	-2	1,258	-0.16%
2019/04/25	0	0.00	2	87.70	87.60	-2	1,282	-0.16%
2019/04/24	1	88.20	2	88.10	88.20	-1	1,370	-0.07%
2019/04/23	0	0.00	1	87.90	87.90	-1	1,388	-0.07%
2019/04/22	2	88.80	0	0.00	89.00	2	1,392	0.14%
2019/04/18	0	0.00	2	88.40	88.40	-2	1,434	-0.14%
2019/04/17	0	0.00	4	89.90	89.90	-4	1,477	-0.27%
2019/04/16	4	88.10	3	88.07	88.10	1	1,480	0.07%
2019/04/15	2	89.35	0	0.00	88.80	2	1,474	0.14%
2019/04/12	1	90.10	1	90.90	89.40	0	1,481	0.00%
2019/04/10	2	93.60	2	94.50	92.70	0	1,471	0.00%
2019/04/03	1	91.80	0	0.00	92.30	1	1,456	0.07%
2019/04/01	0	0.00	5	91.00	91.00	-5	1,502	-0.33%
2019/03/29	0	0.00	4	90.70	90.70	-4	1,500	-0.27%
2019/03/28	4	90.00	0	0.00	90.00	4	1,514	0.26%
2019/03/27	0	0.00	1	91.80	91.80	-1	1,512	-0.07%
2019/03/26	3	92.00	1	91.80	91.70	2	1,519	0.13%
2019/03/18	3	95.60	0	0.00	94.80	3	1,613	0.19%
2019/03/15	2	98.70	0	0.00	97.50	2	1,592	0.13%
2019/03/14	0	0.00	1	98.00	97.10	-1	1,582	-0.06%
2019/03/13	1	96.50	3	96.50	96.50	-2	1,591	-0.13%
2019/03/11	1	96.20	4	97.30	97.30	-3	1,622	-0.18%
2019/03/08	3	96.70	3	95.70	95.70	0	1,659	0.00%
2019/03/07	4	98.10	0	0.00	98.10	4	1,646	0.24%
2019/03/04	3	100.50	0	0.00	100.50	3	1,698	0.18%
2019/02/27	3	98.50	3	100.00	100.00	0	1,702	0.00%
2019/02/26	3	100.00	3	98.50	98.50	0	1,713	0.00%
2019/02/25	2	99.30	0	0.00	99.10	2	1,708	0.12%
2019/02/22	10	100.85	3	100.00	100.00	7	1,705	0.41%
2019/02/21	6	100.67	3	101.00	101.00	3	1,773	0.17%
2019/02/20	3	105.00	0	0.00	102.00	3	1,808	0.17%
2019/02/19	1	105.00	1	104.50	105.00	0	1,750	0.00%
2019/02/18	1	103.00	0	0.00	103.50	1	1,734	0.06%
2019/02/14	1	102.50	15	102.13	104.50	-14	1,682	-0.83%
2019/01/25	0	0.00	9	92.59	92.60	-9	1,635	-0.55%
2019/01/23	4	91.75	4	92.40	91.70	0	1,771	0.00%
2019/01/21	4	92.50	4	92.38	92.40	0	1,830	0.00%
2019/01/18	5	93.60	0	0.00	93.70	5	1,869	0.27%
2019/01/17	10	92.80	9	92.83	92.40	1	1,927	0.05%
2019/01/16	5	95.44	6	96.37	94.10	-1	1,953	-0.05%
2019/01/15	2	94.00	4	93.70	93.50	-2	1,865	-0.11%
2019/01/14	0	0.00	1	92.70	92.20	-1	1,851	-0.05%
2019/01/11	0	0.00	1	92.00	92.00	-1	1,848	-0.05%
2019/01/10	2	93.05	1	93.60	93.20	1	1,832	0.05%
2019/01/09	2	92.10	10.2	91.74	92.90	-8.2	1,817	-0.45%
2019/01/08	2	88.10	1	86.40	86.40	1	1,763	0.06%
2019/01/04	1	85.00	1	84.50	84.50	0	1,775	0.00%
2019/01/02	2	91.00	1	91.20	91.20	1	1,789	0.06%
2018/12/26	2	92.70	171	91.44	89.60	-169	1,801	-9.38%	大賣/鉅額交易
2018/12/25	4	88.95	4	91.08	92.10	0	1,794	0.00%
2018/12/24	2	90.40	1	91.20	91.30	1	1,805	0.06%
2018/12/22	5	88.00	0	0.00	88.00	5	1,788	0.28%
2018/12/21	6	86.65	3	87.30	89.60	3	1,818	0.16%
2018/12/20	1	88.50	1	89.20	87.90	0	1,835	0.00%
2018/12/18	11	91.54	4	89.50	89.50	7	1,885	0.37%
2018/12/17	10	93.34	7	94.03	92.20	3	1,868	0.16%
2018/12/13	1	90.50	1	91.60	90.50	0	1,793	0.00%
2018/12/12	2	90.60	3	89.80	89.60	-1	1,792	-0.06%
2018/12/10	3	86.50	0	0.00	85.30	3	1,805	0.17%
2018/12/07	3	88.67	0	0.00	88.60	3	1,810	0.17%
2018/12/06	4	90.65	0	0.00	87.00	4	1,817	0.22%
2018/12/05	2	91.90	0	0.00	90.90	2	1,817	0.11%
2018/12/04	1	95.70	0	0.00	94.00	1	1,855	0.05%
2018/12/03	2	94.65	6	95.47	95.70	-4	1,848	-0.22%
2018/11/30	0	0.00	1	91.70	91.80	-1	1,816	-0.06%
2018/11/29	6	92.38	3	94.30	91.30	3	1,835	0.16%
2018/11/28	1	90.70	0	0.00	91.10	1	1,814	0.06%
2018/11/27	1	91.30	1	91.80	92.20	0	1,829	0.00%
2018/11/23	2	88.60	0	0.00	88.60	2	1,799	0.11%
2018/11/22	1	90.20	2	89.60	88.60	-1	1,786	-0.06%
2018/11/21	2	90.15	1	89.90	89.80	1	1,788	0.06%
2018/11/20	2	90.80	2	93.45	90.10	0	1,795	0.00%
2018/11/19	8	89.81	10	89.55	90.00	-2	1,799	-0.11%
2018/11/16	3	85.00	0	0.00	83.80	3	1,761	0.17%
2018/11/15	3	85.20	0	0.00	84.40	3	1,757	0.17%
2018/11/13	4	84.88	8	85.49	85.80	-4	1,734	-0.23%
2018/11/08	2	95.10	1	91.00	91.00	1	1,728	0.06%
2018/11/02	1	95.60	1	97.40	95.60	0	1,687	0.00%
2018/11/01	17	96.02	3	97.00	95.00	14	1,658	0.84%
2018/10/31	2	95.40	3	92.87	95.80	-1	1,621	-0.06%
2018/10/29	0	0.00	7	88.66	89.50	-7	1,544	-0.45%
2018/10/26	0	0.00	5	87.40	87.00	-5	1,537	-0.33%
2018/10/25	3	83.90	6	86.80	86.20	-3	1,504	-0.20%
2018/10/24	3	85.40	3	86.20	85.40	0	1,453	0.00%
2018/10/23	3	83.20	3	82.50	82.50	0	1,419	0.00%
2018/10/12	0	0.00	2	77.00	79.10	-2	1,568	-0.13%
2018/10/11	2	78.60	3	77.80	76.60	-1	1,578	-0.06%
2018/10/09	3	84.10	3	85.00	85.00	0	1,593	0.00%
2018/10/08	3	85.60	6	86.60	85.60	-3	1,599	-0.19%
2018/10/05	4	85.43	0	0.00	84.50	4	1,616	0.25%
2018/10/02	0	0.00	1	92.10	90.20	-1	1,632	-0.06%
2018/09/28	3	86.50	4	86.50	86.50	-1	1,621	-0.06%
2018/09/27	17	91.27	16	90.37	89.50	1	1,609	0.06%
2018/09/26	2	88.30	4	88.18	88.50	-2	1,634	-0.12%
2018/09/25	5	90.50	2	90.80	89.70	3	1,718	0.17%
2018/09/21	3	84.50	3	85.30	85.30	0	1,704	0.00%
2018/09/20	3	86.00	4	84.30	84.30	-1	1,719	-0.06%
2018/09/14	0	0.00	13	85.58	87.20	-13	1,747	-0.74%
2018/09/13	4	81.40	1	83.00	80.70	3	1,730	0.17%
2018/09/10	6	84.30	0	0.00	78.50	6	1,791	0.33%
2018/09/06	0	0.00	1	91.00	91.00	-1	1,824	-0.05%
2018/09/05	0	0.00	3	91.00	90.40	-3	1,967	-0.15%
2018/09/04	3	88.50	4	88.60	88.60	-1	2,196	-0.05%
2018/09/03	6	91.30	7	88.33	88.20	-1	2,224	-0.04%
2018/08/27	1	94.70	0	0.00	96.00	1	2,439	0.04%
2018/08/24	6	97.53	0	0.00	94.70	6	2,431	0.25%
2018/08/23	3	102.50	3	99.70	99.70	0	2,420	0.00%
2018/08/22	5	102.00	3	102.50	102.50	2	2,534	0.08%
2018/08/20	15	101.20	15	101.40	102.00	0	2,568	0.00%
2018/08/17	0	0.00	1	103.00	101.50	-1	2,600	-0.04%
2018/08/16	4	101.00	3	102.00	102.00	1	2,658	0.04%
2018/08/15	1	101.00	1	102.00	102.50	0	2,676	0.00%
2018/08/14	3	101.00	5	102.80	104.00	-2	2,732	-0.07%
2018/08/13	0	0.00	1	103.50	100.50	-1	2,780	-0.04%
2018/08/09	16	108.50	16	109.38	108.50	0	2,771	0.00%
2018/08/08	3	111.00	4	112.75	110.00	-1	2,781	-0.04%
2018/08/07	3	107.50	3	109.00	109.00	0	2,754	0.00%
2018/08/06	0	0.00	3	109.50	109.50	-3	2,793	-0.11%
2018/08/03	3	111.00	3	113.00	110.50	0	2,821	0.00%
2018/08/02	0	0.00	3	113.00	109.00	-3	2,837	-0.11%
2018/08/01	4	109.00	0	0.00	108.00	4	2,874	0.14%
2018/07/24	7	101.57	7	102.43	107.50	0	3,111	0.00%
2018/07/23	0	0.00	4	107.25	104.00	-4	3,182	-0.13%
2018/07/19	3	109.00	0	0.00	108.50	3	3,176	0.09%
2018/07/18	1	114.00	3	114.00	114.00	-2	3,244	-0.06%
2018/07/17	3	114.00	0	0.00	113.50	3	3,281	0.09%
2018/07/16	3	120.50	0	0.00	117.50	3	3,259	0.09%
2018/07/13	5	121.00	2	122.50	120.50	3	3,268	0.09%
2018/07/12	5	118.30	2	119.75	120.00	3	3,269	0.09%
2018/07/11	0	0.00	1	119.00	119.00	-1	3,316	-0.03%
2018/07/10	1	118.00	0	0.00	118.50	1	3,403	0.03%
2018/07/06	3	118.00	4	117.13	117.00	-1	3,444	-0.03%
2018/07/05	3	120.50	1	120.50	117.00	2	3,484	0.06%
2018/07/04	10	123.75	6	120.67	120.50	4	3,534	0.11%
2018/07/03	0	0.00	4	133.75	130.50	-4	3,608	-0.11%
2018/07/02	0	0.00	1	127.00	128.50	-1	3,570	-0.03%
2018/06/29	1	127.00	0	0.00	127.00	1	3,562	0.03%
2018/06/28	0	0.00	4	123.25	124.00	-4	3,578	-0.11%
2018/06/27	1	126.00	0	0.00	122.50	1	3,615	0.03%
2018/06/26	1	124.00	0	0.00	125.50	1	3,670	0.03%
2018/06/20	3	125.50	6	122.42	122.50	-3	3,818	-0.08%
2018/06/19	1	131.00	0	0.00	129.00	1	3,823	0.03%
2018/06/15	1	136.00	1	136.50	132.00	0	3,884	0.00%
2018/06/13	10	132.55	2	131.25	130.50	8	3,903	0.20%
2018/06/12	4	135.00	12	136.21	138.00	-8	3,818	-0.21%
2018/06/11	1	125.50	3	127.00	125.50	-2	3,645	-0.05%
2018/06/08	2	125.75	1	125.50	125.50	1	3,762	0.03%
2018/06/07	3	127.83	6	128.75	126.50	-3	3,815	-0.08%
2018/06/06	3	122.17	0	0.00	122.00	3	3,887	0.08%
2018/06/05	6	124.25	3	127.00	121.50	3	4,368	0.07%
2018/05/31	7	121.50	1	125.00	119.50	6	4,568	0.13%
2018/05/30	4	123.13	6	123.33	122.00	-2	4,671	-0.04%
2018/05/25	6	117.50	3	116.50	116.50	3	4,953	0.06%
2018/05/24	4	119.75	5	120.00	119.50	-1	5,083	-0.02%
2018/05/23	5	124.00	0	0.00	124.00	5	5,402	0.09%
2018/05/22	3	126.33	3	128.17	127.50	0	5,645	0.00%
2018/05/21	3	119.00	7	124.71	126.00	-4	5,668	-0.07%
2018/05/18	3	117.50	3	118.00	118.00	0	5,658	0.00%
2018/05/16	0	0.00	3	121.50	121.50	-3	5,895	-0.05%
2018/05/14	4	121.38	4	125.75	125.50	0	6,164	0.00%
2018/05/11	1	125.00	0	0.00	123.00	1	6,307	0.02%
2018/05/10	3	123.00	7	124.71	125.00	-4	6,406	-0.06%
2018/05/09	2	123.50	0	0.00	121.00	2	6,491	0.03%
2018/05/08	1	122.50	3	126.00	123.00	-2	6,653	-0.03%
2018/05/04	0	0.00	3	119.00	117.50	-3	6,757	-0.04%
2018/05/03	3	113.50	8	113.88	114.50	-5	6,756	-0.07%
2018/05/02	6	118.00	0	0.00	115.50	6	6,758	0.09%
2018/04/27	7	115.36	7	117.64	120.00	0	6,824	0.00%
2018/04/26	1	113.50	0	0.00	112.00	1	6,738	0.01%
2018/04/25	4	114.88	0	0.00	118.00	4	6,695	0.06%
2018/04/24	4	120.25	3	117.50	117.50	1	6,687	0.01%
2018/04/23	4	128.75	1	124.00	124.00	3	6,636	0.05%
2018/04/17	3	132.00	3	130.00	130.00	0	6,611	0.00%
2018/04/16	2	140.75	1	141.00	137.00	1	6,564	0.02%
2018/04/10	1	138.00	1	137.00	137.00	0	6,462	0.00%
2018/04/09	0	0.00	1	140.00	142.00	-1	6,460	-0.02%
2018/04/02	3	124.50	3	129.00	130.00	0	6,314	0.00%
2018/03/27	0	0.00	1	144.00	142.50	-1	6,402	-0.02%
2018/03/23	0	0.00	5	133.00	136.00	-5	6,412	-0.08%
2018/03/22	1	140.00	0	0.00	139.50	1	6,402	0.02%
2018/03/21	0	0.00	1	148.00	143.00	-1	6,460	-0.02%
2018/03/20	1	142.50	0	0.00	144.50	1	6,487	0.02%
2018/03/19	3	142.50	3	144.33	144.50	0	6,730	0.00%
2018/03/16	0	0.00	1	143.00	141.00	-1	6,717	-0.01%
2018/03/15	6	140.17	0	0.00	141.50	6	6,771	0.09%
2018/03/14	2	144.50	2	148.25	143.50	0	6,832	0.00%
2018/03/13	4	144.50	0	0.00	144.50	4	6,784	0.06%
2018/03/12	2	146.00	1	148.00	146.50	1	6,742	0.01%
2018/03/09	11	144.05	17	145.21	143.50	-6	6,640	-0.09%
2018/03/08	2	138.50	1	140.50	137.50	1	6,234	0.02%
2018/03/07	2	138.75	2	138.75	138.50	0	6,250	0.00%
2018/03/06	0	0.00	1	141.00	142.00	-1	6,196	-0.02%
2018/03/05	4	140.63	4	139.75	134.00	0	6,149	0.00%
2018/03/02	1	138.00	0	0.00	139.00	1	6,107	0.02%
2018/03/01	0	0.00	10	137.40	141.00	-10	6,126	-0.16%
2018/02/27	3	136.67	0	0.00	132.00	3	5,939	0.05%
2018/02/26	2	137.25	5	138.00	139.00	-3	5,853	-0.05%
2018/02/23	4	139.13	4	142.13	134.50	0	5,751	0.00%
2018/02/22	1	132.50	34	128.97	133.50	-33	5,453	-0.61%
2018/02/21	0	0.00	5	122.80	123.00	-5	5,209	-0.10%
2018/02/12	0	0.00	1	113.00	114.00	-1	5,176	-0.02%
2018/02/09	1	113.50	0	0.00	112.00	1	5,229	0.02%
2018/02/08	31	122.95	0	0.00	115.50	31	5,177	0.60%
2018/02/07	0	0.00	2	124.00	120.50	-2	5,147	-0.04%
2018/02/06	5	122.00	11	117.59	116.50	-6	5,027	-0.12%
2018/02/05	0	0.00	3	129.00	129.00	-3	4,909	-0.06%
2018/02/02	2	124.25	6	127.58	127.50	-4	4,771	-0.08%
2018/01/31	6	125.50	10	127.50	125.00	-4	4,677	-0.09%
2018/01/30	3	116.50	3	118.50	120.00	0	4,472	0.00%
2018/01/29	3	119.50	6	120.50	120.50	-3	4,441	-0.07%
2018/01/26	0	0.00	3	111.00	111.00	-3	4,417	-0.07%
2018/01/25	0	0.00	5	107.00	106.00	-5	4,400	-0.11%
2018/01/24	13	105.19	4	104.63	105.50	9	4,430	0.20%
2018/01/23	3	109.50	25	109.10	108.00	-22	4,410	-0.50%
2018/01/22	0	0.00	3	112.50	112.50	-3	4,455	-0.07%
2018/01/17	0	0.00	3	113.50	113.50	-3	4,715	-0.06%
2018/01/16	0	0.00	8	112.31	112.00	-8	4,782	-0.17%
2018/01/15	3	112.00	0	0.00	111.50	3	4,921	0.06%
2018/01/11	3	109.50	4	112.50	113.00	-1	5,356	-0.02%
2018/01/09	3	112.50	0	0.00	112.00	3	5,522	0.05%
2018/01/08	1	117.50	0	0.00	114.50	1	5,564	0.02%
2018/01/05	4	117.00	0	0.00	116.00	4	5,632	0.07%
2018/01/03	6	120.92	0	0.00	119.00	6	5,902	0.10%