康普 (4739)-永豐金-嘉義券商分點個股進出

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
66.8
漲跌
▲2.3
漲幅
+3.57%
成交量
972張
產業
上市化學類股
803人加入追蹤

立即追蹤
本地時間:14:30

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

康普 (4739)籌碼相關－永豐金-嘉義券商分點個股進出

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

永豐金-嘉義券商分點個股進出
永豐金-嘉義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
2024/05/10	0	0.00	1	62.50	62.70	-1	422	-0.24%
2024/05/09	5	62.50	0	0.00	62.10	5	421	1.19%
2024/05/07	1	62.00	0	0.00	62.20	1	425	0.23%
2024/05/03	0	0.00	2	62.30	62.30	-2	410	-0.49%
2024/05/02	8	64.80	6	63.68	64.60	2	399	0.50%
2024/04/30	0	0.00	7	64.17	65.20	-7	355	-1.97%
2024/04/29	0	0.00	1	58.70	59.30	-1	328	-0.30%
2024/04/25	1	59.80	1	59.40	58.60	0	333	0.00%
2024/04/19	1	58.43	2	60.70	58.30	-1	342	-0.29%
2024/04/18	1	61.60	0	0.00	61.20	1	333	0.30%
2024/04/17	1	60.20	0	0.00	60.80	1	334	0.30%
2024/04/16	2	59.70	2	59.60	59.40	0	335	0.00%
2024/04/08	0	0.00	0.1	63.70	63.30	-0.1	332	-0.03%
2024/03/27	0	0.00	0.1	63.60	63.60	-0.1	332	-0.03%
2024/03/20	0	63.40	0	0.00	63.30	0	348	0.00%
2024/03/18	0.1	62.98	0	0.00	62.80	0.1	352	0.03%
2024/03/12	1	65.60	1	65.80	66.30	0	359	0.00%
2024/03/06	0	70.50	0	0.00	66.60	0	489	0.00%
2024/03/01	0	0.00	8	67.90	67.30	-8	577	-1.39%
2024/02/27	0	0.00	1	70.30	68.70	-1	579	-0.17%
2024/02/26	1	68.80	1	69.80	69.90	0	589	0.00%
2024/02/19	1	70.00	1	71.10	71.40	0	606	0.00%
2024/02/15	0	66.50	0	0.00	66.40	0	607	0.00%
2024/01/22	0	69.50	0	0.00	70.00	0	632	0.00%
2024/01/18	0	70.67	0	0.00	70.30	0	626	0.00%
2024/01/17	0	72.13	1	71.80	71.60	-1	623	-0.16%
2024/01/15	0	0.00	1	74.30	74.20	-1	621	-0.16%
2024/01/11	1	73.60	0	0.00	73.60	1	626	0.16%
2024/01/10	1	74.50	1	73.70	73.50	0	635	0.00%
2023/12/29	0.1	78.10	0	0.00	78.20	0.1	650	0.02%
2023/12/18	0	0.00	1	79.30	78.10	-1	718	-0.14%
2023/12/07	4	79.48	0	0.00	78.90	4	872	0.46%
2023/12/06	3	81.13	1	81.40	80.50	2	866	0.23%
2023/12/01	5	83.54	1	86.70	82.80	4	799	0.50%
2023/11/30	0	0.00	6	83.82	84.00	-6	721	-0.83%
2023/11/22	0	0.00	1	78.70	78.80	-1	616	-0.16%
2023/11/21	2	78.40	0	0.00	77.90	2	610	0.33%
2023/11/20	0	0.00	9	79.02	78.60	-9	604	-1.49%
2023/11/16	2	76.60	0	0.00	77.10	2	588	0.34%
2023/11/15	0	0.00	4	76.33	76.60	-4	585	-0.68%
2023/11/13	1	74.00	0	0.00	74.00	1	575	0.17%
2023/11/07	2	77.20	0	0.00	77.90	2	574	0.35%
2023/11/06	0	0.00	3	77.70	77.50	-3	581	-0.52%
2023/11/03	0	0.00	3	75.90	75.80	-3	582	-0.52%
2023/10/31	0	72.70	0	0.00	71.60	0	580	0.00%
2023/10/27	0	74.40	0	0.00	73.90	0	588	0.00%
2023/10/26	4	74.83	1	75.10	74.70	3	597	0.50%
2023/10/18	1	78.60	1	79.70	79.70	0	603	0.00%
2023/10/17	1	79.50	1	79.50	79.00	0	596	0.00%
2023/10/16	1	78.00	0	0.00	77.90	1	592	0.17%
2023/10/12	2	77.40	2	78.50	78.40	0	593	0.00%
2023/10/05	1	76.60	0	0.00	76.50	1	589	0.17%
2023/10/04	2	76.00	0	0.00	76.50	2	590	0.34%
2023/10/02	0	79.00	0	0.00	78.00	0	586	0.00%
2023/09/28	0	0.00	1	78.10	78.90	-1	586	-0.17%
2023/09/26	3	80.27	0	0.00	79.50	3	581	0.52%
2023/09/25	2	80.70	1	81.40	82.00	1	575	0.17%
2023/09/22	2	80.00	0	0.00	80.90	2	547	0.36%
2023/09/21	0	80.10	0	0.00	79.50	0	539	0.01%
2023/09/20	3	81.50	0	0.00	81.90	3	533	0.56%
2023/09/19	4	82.18	0	0.00	81.50	4	529	0.76%
2023/09/15	10	83.54	8	82.93	84.30	2	513	0.39%
2023/09/14	0	0.00	11.2	85.06	84.30	-11.2	492	-2.28%
2023/09/13	0.2	78.00	10	75.00	78.70	-9.8	401	-2.44%
2023/09/11	13	71.90	0	0.00	71.70	13	370	3.51%
2023/09/08	3	72.70	0	0.00	72.90	3	374	0.80%
2023/09/06	7	74.59	0	0.00	74.50	7	406	1.72%
2023/09/05	0	0.00	1	74.50	76.00	-1	414	-0.24%
2023/09/01	1	73.40	0	0.00	73.60	1	488	0.20%
2023/08/18	0	0.00	5	74.28	74.40	-5	541	-0.92%
2023/08/16	1	73.10	0	0.00	72.80	1	546	0.18%
2023/08/09	0	0.00	2	78.10	76.70	-2	550	-0.36%
2023/08/08	2	79.95	3	80.00	79.70	-1	540	-0.19%
2023/08/07	1	81.20	0	0.00	81.20	1	540	0.18%
2023/08/04	2	82.00	0	0.00	82.30	2	549	0.36%
2023/08/02	1	82.70	0	0.00	82.70	1	571	0.17%
2023/07/31	7	84.99	3	84.20	84.20	4	565	0.71%
2023/07/28	0	0.00	1	85.70	85.20	-1	555	-0.18%
2023/07/26	5	86.06	0	0.00	85.60	5	553	0.90%
2023/07/24	0	0.00	2	85.60	85.10	-2	548	-0.36%
2023/07/18	1	87.40	1	87.40	87.30	0	554	0.00%
2023/07/17	2	87.10	0	0.00	88.50	2	563	0.35%
2023/07/13	1	88.00	1	87.20	87.00	0	580	0.00%
2023/07/11	0	0.00	4	89.00	88.60	-4	596	-0.67%
2023/07/10	0	0.00	3	89.10	88.60	-3	598	-0.50%
2023/06/26	3	90.60	0	0.00	90.30	3	620	0.48%
2023/06/16	1	93.00	1	92.90	92.80	0	710	0.00%
2023/06/15	1	93.70	0	94.50	93.70	1	711	0.14%
2023/06/14	1	95.80	0	0.00	95.00	1	709	0.14%
2023/06/13	3	96.40	0	0.00	95.40	3	712	0.42%
2023/06/09	0	0.00	1	95.40	95.80	-1	700	-0.14%
2023/06/08	0	0.00	0.1	96.20	95.80	-0.1	699	-0.01%
2023/06/07	1	95.40	0	0.00	95.10	1	673	0.15%
2023/06/02	2	92.30	2	91.90	91.70	0	673	0.00%
2023/06/01	0	0.00	0	92.55	92.70	0	678	0.00%
2023/05/30	0.1	88.80	0	0.00	88.40	0.1	661	0.01%
2023/05/22	0	89.00	1	88.60	88.60	-1	739	-0.13%
2023/05/11	0	0.00	0	87.00	86.10	0	921	0.00%
2023/05/09	0	0.00	1	87.00	87.20	-1	1,024	-0.10%
2023/05/08	0	92.80	0	0.00	91.10	0	1,006	0.00%
2023/05/03	2	92.30	2	92.30	92.30	0	1,028	0.00%
2023/04/26	0	92.62	0	0.00	92.80	0	1,059	0.00%
2023/04/21	0	93.90	0	0.00	93.40	0	1,055	0.00%
2023/04/19	0	98.80	0	0.00	97.50	0	1,048	0.00%
2023/04/18	1	99.00	0	0.00	99.00	1	1,042	0.10%
2023/04/17	1	101.00	0	0.00	100.00	1	1,031	0.10%
2023/04/13	0	0.00	1	97.80	97.70	-1	1,010	-0.10%
2023/04/12	0	99.50	0	0.00	98.90	0	1,010	0.00%
2023/04/07	0	0.00	1	98.50	98.40	-1	1,014	-0.10%
2023/04/06	0	98.50	0	0.00	98.40	0	1,016	0.00%
2023/03/31	1	98.20	0	0.00	98.00	1	1,025	0.10%
2023/03/30	1	97.90	0	0.00	98.30	1	1,036	0.10%
2023/03/27	0	0.00	1	100.00	100.00	-1	1,126	-0.09%
2023/03/24	0	102.00	0	0.00	102.00	0	1,131	0.00%
2023/03/23	0	0.00	1	101.50	101.50	-1	1,112	-0.09%
2023/03/22	2	101.50	0	0.00	101.50	2	1,106	0.18%
2023/03/21	0	0.00	0	98.40	100.50	0	1,075	0.00%
2023/03/13	0.1	96.70	0	0.00	97.20	0.1	1,130	0.00%
2023/03/10	1	99.02	2	99.00	99.00	-1	1,147	-0.08%
2023/03/09	0	102.50	4	101.50	101.50	-4	1,173	-0.34%
2023/03/08	1	104.00	6	104.42	104.50	-5	1,206	-0.41%
2023/03/07	0	0.00	5	105.00	105.00	-5	1,373	-0.36%
2023/03/06	0	0.00	5	104.50	104.50	-5	1,408	-0.36%
2023/03/03	0	102.50	5.1	102.01	102.00	-5.1	1,459	-0.35%
2023/03/02	0	0.00	0.1	103.00	102.00	-0.1	1,479	-0.01%
2023/02/24	1	101.50	0	0.00	101.50	1	1,488	0.07%
2023/02/23	0.1	103.00	0	0.00	103.00	0.1	1,488	0.01%
2023/02/22	0.1	102.50	0	0.00	102.00	0.1	1,509	0.01%
2023/02/21	1	104.00	1	104.00	104.00	0	1,534	0.00%
2023/02/20	0	0.00	1	106.50	105.50	-1	1,536	-0.07%
2023/02/17	0	0.00	1	105.50	105.50	-1	1,611	-0.06%
2023/02/15	1	103.50	1	104.50	102.50	0	1,643	0.00%
2023/02/14	5	101.00	0.1	101.50	100.50	4.9	1,599	0.31%
2023/02/13	2	100.40	0	102.00	99.80	2	1,609	0.12%
2023/02/10	1	106.00	2.1	104.26	102.50	-1.1	1,605	-0.07%
2023/02/09	1.1	101.55	0	0.00	101.50	1.1	1,568	0.07%
2023/02/08	10.2	103.75	0	0.00	102.50	10.2	1,584	0.64%
2023/02/07	1	105.00	2	102.00	103.00	-1	1,554	-0.06%
2023/01/10	0	0.00	8	94.40	94.40	-8	1,654	-0.48%
2023/01/09	0	0.00	7	95.17	95.10	-7	1,699	-0.41%
2023/01/04	1	92.20	1	92.20	92.30	0	1,796	0.00%
2022/12/21	6	98.52	6	96.00	96.00	0	1,999	0.00%
2022/12/20	2	100.70	2	98.65	97.50	0	2,042	0.00%
2022/12/19	1	100.00	10	98.92	97.70	-9	2,026	-0.44%
2022/12/13	5	101.00	0	0.00	100.00	5	2,052	0.24%
2022/12/12	1	101.00	0	0.00	100.50	1	2,071	0.05%
2022/12/07	0	0.00	14	100.71	100.00	-14	2,084	-0.67%
2022/12/05	2	104.25	0	0.00	103.50	2	2,080	0.10%
2022/12/02	5	105.20	1	105.00	105.50	4	2,059	0.19%
2022/12/01	10	104.45	0	0.00	104.50	10	2,056	0.49%
2022/11/30	11	103.00	21	102.07	102.50	-10	2,051	-0.49%
2022/11/29	3	106.50	3	107.50	103.00	0	2,034	0.00%
2022/11/28	30	101.95	29	100.72	101.50	1	1,882	0.05%
2022/11/25	2	100.00	4	99.40	100.00	-2	1,890	-0.11%
2022/11/23	1	95.00	1	95.60	94.80	0	1,936	0.00%
2022/11/22	1	95.20	0	0.00	93.80	1	1,979	0.05%
2022/11/18	20	98.63	1	100.50	96.40	19	2,173	0.87%
2022/11/17	5	99.80	0	0.00	99.50	5	2,237	0.22%
2022/11/16	1	98.20	0	0.00	98.10	1	2,436	0.04%
2022/11/15	0	0.00	5	102.00	99.70	-5	2,610	-0.19%
2022/11/14	0	0.00	9	94.39	97.80	-9	2,542	-0.35%
2022/11/11	4	92.73	0.2	92.80	91.30	3.9	2,504	0.15%
2022/11/10	0.2	92.00	0	0.00	91.40	0.2	2,499	0.01%
2022/11/09	1	90.80	2	92.05	92.00	-1	2,510	-0.04%
2022/11/08	1	92.30	1	90.70	90.70	0	2,541	0.00%
2022/11/07	2	92.45	7	92.36	91.60	-5	2,549	-0.20%
2022/11/04	1	91.80	0	0.00	92.40	1	2,548	0.04%
2022/11/02	15	91.67	0	0.00	91.00	15	2,601	0.58%
2022/11/01	5	89.00	0	0.00	89.00	5	2,576	0.19%
2022/10/31	1	87.10	0	0.00	87.50	1	2,591	0.04%
2022/10/28	1	87.00	1	85.00	84.90	0	2,624	0.00%
2022/10/21	2	86.80	2	87.15	86.50	0	2,680	0.00%
2022/10/20	1	87.00	0	0.00	86.90	1	2,691	0.04%
2022/10/13	0	0.00	1	83.50	83.20	-1	2,819	-0.04%
2022/10/12	1	90.30	0	0.00	90.60	1	2,792	0.04%
2022/10/07	1	98.30	1	98.40	96.10	0	2,813	0.00%
2022/10/06	0	0.00	6	99.12	99.00	-6	2,842	-0.21%
2022/10/05	0	0.00	2	99.20	98.10	-2	2,882	-0.07%
2022/10/03	1	96.70	0	0.00	96.10	1	2,937	0.03%
2022/09/29	2	94.35	0	0.00	93.30	2	3,037	0.07%
2022/09/28	0	0.00	1	95.00	94.70	-1	3,033	-0.03%
2022/09/27	1	101.50	0	0.00	101.50	1	3,038	0.03%
2022/09/26	0	0.00	1	112.00	104.50	-1	3,013	-0.03%
2022/09/20	0	0.00	2	112.00	113.00	-2	3,095	-0.06%
2022/09/19	2	113.50	2	114.50	112.00	0	3,126	0.00%
2022/09/16	3	117.33	0	0.00	115.00	3	3,151	0.10%
2022/09/13	0	0.00	5	121.80	121.00	-5	3,233	-0.15%
2022/09/07	1	120.00	0	0.00	120.00	1	3,394	0.03%
2022/09/06	1	122.00	0	0.00	122.00	1	3,420	0.03%
2022/09/05	1	126.00	0	0.00	126.50	1	3,541	0.03%
2022/08/31	0	0.00	1	133.00	133.50	-1	3,915	-0.03%
2022/08/29	12	127.17	5	126.10	127.00	7	4,125	0.17%
2022/08/26	11	133.77	30	137.28	132.00	-19	4,094	-0.46%
2022/08/25	2	129.00	13	130.46	130.50	-11	3,946	-0.28%
2022/08/24	34	130.37	3	131.50	129.00	31	3,917	0.79%
2022/08/23	14	129.21	14	129.54	129.50	0	3,847	0.00%
2022/08/22	16	126.16	10	128.05	126.00	6	3,675	0.16%
2022/08/19	1	121.50	4	120.88	122.00	-3	3,500	-0.09%
2022/08/18	3	119.00	6	120.50	120.50	-3	3,489	-0.09%
2022/08/17	0	0.00	3	120.00	120.00	-3	3,482	-0.09%
2022/08/16	2	122.00	3	122.83	120.50	-1	3,495	-0.03%
2022/08/15	4	122.38	2	124.25	123.00	2	3,509	0.06%
2022/08/12	0	0.00	2	121.50	121.50	-2	3,484	-0.06%
2022/08/11	0	0.00	2	118.00	118.00	-2	3,508	-0.06%
2022/08/10	0	0.00	4	117.38	117.50	-4	3,537	-0.11%
2022/08/09	5	114.90	5	115.40	117.00	0	3,582	0.00%
2022/08/08	3	116.00	0	0.00	119.00	3	3,561	0.08%
2022/08/05	2	117.75	0	0.00	118.00	2	3,577	0.06%
2022/08/03	7	121.00	5	119.50	119.50	2	3,586	0.06%
2022/08/02	0	0.00	1	119.00	120.00	-1	3,580	-0.03%
2022/08/01	1	121.50	2	121.00	121.00	-1	3,585	-0.03%
2022/07/29	0	0.00	2	121.75	121.50	-2	3,608	-0.06%
2022/07/26	1	119.00	0	0.00	118.00	1	3,744	0.03%
2022/07/25	6	119.83	0	0.00	122.00	6	3,761	0.16%
2022/07/22	4	122.88	12	124.63	122.00	-8	3,793	-0.21%
2022/07/21	3	119.67	5	120.50	122.00	-2	3,759	-0.05%
2022/07/20	5	115.50	7	115.79	115.50	-2	3,740	-0.05%
2022/07/19	6	113.83	1	112.50	113.00	5	3,762	0.13%
2022/07/18	5	114.50	6	114.08	114.00	-1	3,791	-0.03%
2022/07/15	6	112.25	7	113.36	113.50	-1	3,810	-0.03%
2022/07/14	4	110.00	1	112.50	112.50	3	3,845	0.08%
2022/07/13	1	112.50	5	112.50	111.50	-4	3,856	-0.10%
2022/07/12	6	111.00	4	113.00	108.00	2	3,873	0.05%
2022/07/11	6	118.67	4	121.50	118.50	2	3,881	0.05%
2022/07/08	13	121.46	10	123.35	122.00	3	3,889	0.08%
2022/07/07	4	111.00	5	114.00	120.00	-1	3,881	-0.03%
2022/07/06	5	121.50	0	0.00	115.00	5	3,902	0.13%
2022/07/04	3	121.67	4	119.00	120.00	-1	4,097	-0.02%
2022/07/01	4	126.00	4	127.00	120.50	0	4,215	0.00%
2022/06/30	4	128.50	0	0.00	127.50	4	4,202	0.10%
2022/06/29	0	0.00	5	129.00	131.00	-5	4,259	-0.12%
2022/06/28	4	129.00	0	0.00	128.50	4	4,339	0.09%
2022/06/27	2	130.00	5	129.50	130.00	-3	4,514	-0.07%
2022/06/24	1	124.00	2	125.25	123.50	-1	4,673	-0.02%
2022/06/23	1	125.00	3	125.50	124.50	-2	4,710	-0.04%
2022/06/21	0	0.00	5	134.20	136.00	-5	5,288	-0.09%
2022/06/20	12	138.88	10	134.50	133.50	2	5,394	0.04%
2022/06/17	1	143.00	10	142.30	142.50	-9	5,378	-0.17%
2022/06/16	1	138.00	5	142.60	138.00	-4	5,459	-0.07%
2022/06/15	4	146.00	8	143.00	143.00	-4	5,654	-0.07%
2022/06/14	2	148.75	1	148.00	145.50	1	5,779	0.02%
2022/06/13	15	147.10	21	148.43	147.00	-6	5,721	-0.10%
2022/06/10	10	146.95	11	147.86	148.00	-1	5,721	-0.02%
2022/06/09	16	143.75	16	145.16	145.50	0	5,868	0.00%
2022/06/08	10	142.75	21	143.24	139.50	-11	6,113	-0.18%
2022/06/07	0	0.00	5	136.00	136.50	-5	6,370	-0.08%
2022/06/06	1	137.00	4	136.75	136.00	-3	6,527	-0.05%
2022/06/01	1	134.50	1	136.00	135.00	0	6,668	0.00%
2022/05/31	2	135.75	2	136.25	136.50	0	6,704	0.00%
2022/05/30	1	135.50	3	136.00	135.50	-2	6,793	-0.03%
2022/05/27	3	132.00	1	133.50	130.50	2	6,808	0.03%
2022/05/26	1	131.50	2	130.50	129.50	-1	6,967	-0.01%
2022/05/25	0	0.00	6	127.00	131.50	-6	7,006	-0.09%
2022/05/24	8	129.63	0	0.00	127.00	8	7,106	0.11%
2022/05/23	9	131.50	8	131.81	132.00	1	7,204	0.01%
2022/05/20	6	128.50	6	129.50	130.50	0	7,243	0.00%
2022/05/19	8	126.13	1	129.50	129.50	7	7,301	0.10%
2022/05/18	1	133.50	1	131.50	131.00	0	7,307	0.00%
2022/05/17	0	0.00	2	132.00	131.50	-2	7,458	-0.03%
2022/05/16	4	128.13	8	128.81	128.50	-4	7,425	-0.05%
2022/05/13	5	122.00	9	125.39	126.00	-4	7,444	-0.05%
2022/05/12	1	119.50	7	125.21	119.50	-6	7,558	-0.08%
2022/05/11	12	128.17	1	127.50	126.50	11	7,525	0.15%
2022/05/10	3	124.83	2	126.50	129.00	1	7,561	0.01%
2022/05/09	5	129.40	8	130.75	128.50	-3	7,621	-0.04%
2022/05/06	2	130.25	0	0.00	132.50	2	7,638	0.03%
2022/05/05	9	135.94	8	135.00	136.00	1	7,638	0.01%
2022/05/04	7	131.50	11	130.59	129.50	-4	7,673	-0.05%
2022/05/03	0	131.00	0	0.00	131.50	0	7,634	0.00%
2022/04/29	2	132.00	0	0.00	129.50	2	7,654	0.03%
2022/04/28	8	131.63	17	131.53	131.50	-9	7,704	-0.12%
2022/04/27	8	127.94	10	128.75	134.00	-2	7,728	-0.03%
2022/04/26	24	133.08	22	133.59	132.50	2	7,783	0.03%
2022/04/25	21	135.60	12	135.75	135.00	9	7,766	0.12%
2022/04/22	18	144.25	12	147.50	143.00	6	7,732	0.08%
2022/04/21	0	0.00	3	147.67	147.50	-3	7,729	-0.04%
2022/04/20	6	149.33	3	150.50	150.00	3	7,722	0.04%
2022/04/19	22	146.20	14	145.68	147.00	8	7,691	0.10%
2022/04/18	12	143.00	12	145.00	143.00	0	7,664	0.00%
2022/04/15	13	145.19	23	146.96	145.00	-10	7,628	-0.13%
2022/04/14	1	154.50	6	152.00	152.00	-5	7,603	-0.07%
2022/04/12	7	152.93	0	0.00	155.00	7	7,586	0.09%
2022/04/11	12	157.29	11	157.95	156.50	1	7,647	0.01%
2022/04/08	5	152.50	5	156.50	156.50	0	7,480	0.00%
2022/04/07	13	154.69	5	159.60	150.00	8	7,424	0.11%
2022/04/06	3	160.50	0	0.00	161.00	3	7,301	0.04%
2022/04/01	1	162.50	3	163.50	163.00	-2	7,260	-0.03%
2022/03/31	3	161.67	1	162.00	163.00	2	7,208	0.03%
2022/03/30	6	165.50	8	165.38	165.50	-2	7,205	-0.03%
2022/03/29	5	161.00	15.2	163.75	161.00	-10.2	7,342	-0.14%
2022/03/28	10	160.90	4	160.38	159.50	6	7,245	0.08%
2022/03/25	9	162.17	5	158.30	158.00	4	7,221	0.06%
2022/03/24	11	162.55	21	162.16	165.00	-10	6,980	-0.14%
2022/03/23	9	158.94	16	158.63	155.00	-7	6,606	-0.11%
2022/03/22	12	158.00	1	159.50	158.00	11	6,507	0.17%
2022/03/21	10	157.90	8	159.00	157.50	2	6,490	0.03%
2022/03/18	13	161.31	11	157.82	159.00	2	6,384	0.03%
2022/03/17	16	158.56	17	158.79	160.00	-1	6,173	-0.02%
2022/03/16	16	153.56	13	152.31	151.00	3	6,063	0.05%
2022/03/15	42	155.26	1	151.50	151.00	41	6,161	0.67%
2022/03/14	3	159.83	11	157.68	160.00	-8	6,045	-0.13%
2022/03/11	20	160.08	12	160.04	163.00	8	5,795	0.14%
2022/03/10	18	157.81	42	158.67	155.00	-24	5,405	-0.44%
2022/03/09	12	147.92	12	149.96	153.00	0	4,886	0.00%
2022/03/08	5	142.90	18	145.53	143.00	-13	4,810	-0.27%
2022/03/07	21	145.05	2	142.75	142.50	19	4,772	0.40%
2022/03/04	2	149.25	0	0.00	149.00	2	4,810	0.04%
2022/03/03	10	154.00	3	152.33	150.50	7	4,844	0.14%
2022/03/02	1	152.50	11	149.50	153.00	-10	4,843	-0.21%
2022/03/01	32	153.47	33.3	150.65	151.00	-1.3	4,828	-0.03%
2022/02/25	12	142.83	11	144.00	143.50	1	4,754	0.02%
2022/02/24	12	146.58	1	143.00	143.50	11	4,908	0.22%
2022/02/23	2	149.25	15	150.43	152.00	-13	4,901	-0.27%
2022/02/22	11	147.00	0	0.00	146.50	11	4,942	0.22%
2022/02/21	8.2	147.27	7	148.64	150.00	1.2	5,527	0.02%
2022/02/18	0	0.00	4	146.13	148.00	-4	5,693	-0.07%
2022/02/17	2	147.50	14	145.04	144.50	-12	5,821	-0.21%
2022/02/16	2	144.00	0	0.00	145.00	2	5,863	0.03%
2022/02/15	1	145.50	3	145.50	143.00	-2	5,936	-0.03%
2022/02/14	6	146.00	3	146.50	144.00	3	6,110	0.05%
2022/02/11	5	141.00	1	141.50	143.50	4	6,116	0.07%
2022/02/10	1	142.50	13	143.00	143.00	-12	6,261	-0.19%
2022/02/09	1	141.50	2	144.50	146.00	-1	6,378	-0.02%
2022/02/08	1	138.50	2	139.50	140.50	-1	6,471	-0.02%
2022/02/07	5	137.00	0	0.00	136.50	5	6,679	0.07%
2022/01/26	3	138.17	2	139.25	136.00	1	7,033	0.01%
2022/01/25	0	0.00	1	134.50	135.00	-1	7,384	-0.01%
2022/01/24	10	130.50	10	131.50	134.00	0	8,137	0.00%
2022/01/21	20	134.63	1	135.00	132.00	19	8,654	0.22%
2022/01/20	12	134.58	4	133.50	132.50	8	8,884	0.09%
2022/01/19	9	136.83	7	137.79	137.00	2	9,719	0.02%
2022/01/13	0	0.00	2	127.00	127.50	-2	11,282	-0.02%
2022/01/10	0	0.00	0.1	135.00	136.00	-0.1	11,716	0.00%
2022/01/07	1	138.50	5	135.80	135.50	-4	11,879	-0.03%
2022/01/06	0.1	141.00	0	0.00	140.50	0.1	12,081	0.00%
2022/01/05	3	143.33	4	144.25	143.00	-1	12,411	-0.01%
2022/01/04	11	151.64	11	149.27	148.50	0	12,618	0.00%
2021/12/30	1	147.00	1	147.50	148.00	0	12,927	0.00%
2021/12/28	0	0.00	1	146.00	144.50	-1	13,027	-0.01%
2021/12/27	2	144.00	2	145.00	145.00	0	13,055	0.00%
2021/12/24	6	147.58	6	150.33	147.00	0	13,071	0.00%
2021/12/23	10	150.75	9.1	153.18	147.50	0.9	12,993	0.01%
2021/12/22	1	143.00	4.1	144.24	145.00	-3.1	12,687	-0.02%
2021/12/21	1	137.50	1	142.00	142.50	0	12,613	0.00%
2021/12/20	6	137.00	7	138.36	137.00	-1	12,602	-0.01%
2021/12/17	10	135.50	10	135.50	135.00	0	12,623	0.00%
2021/12/16	10	138.15	8	138.69	138.00	2	12,626	0.02%
2021/12/15	0	0.00	2	133.50	139.50	-2	12,633	-0.02%
2021/12/14	3	140.00	3	135.04	135.00	0	12,647	0.00%
2021/12/13	4.2	142.28	3	141.00	141.00	1.2	12,659	0.01%
2021/12/10	4	144.00	4	142.63	142.50	0	12,728	0.00%
2021/12/09	5	147.30	5	147.50	146.50	0	13,015	0.00%
2021/12/08	2	141.75	3	143.50	142.50	-1	12,898	-0.01%
2021/12/07	1	140.50	0.5	141.00	141.00	0.5	12,952	0.00%
2021/12/06	3	140.50	3.6	143.82	144.00	-0.6	13,030	0.00%
2021/12/03	3	139.50	4	142.25	142.00	-1	13,053	-0.01%
2021/12/02	5	141.80	4	141.75	139.00	1	13,121	0.01%
2021/12/01	1	141.52	1	144.00	145.50	0	13,177	0.00%
2021/11/30	9	146.50	3	145.50	144.50	6	13,208	0.05%
2021/11/29	1	144.00	0	0.00	145.50	1	13,291	0.01%
2021/11/26	15	142.40	18	141.89	142.50	-3	13,330	-0.02%
2021/11/25	0	0.00	2	145.50	145.50	-2	13,659	-0.01%
2021/11/24	13	147.04	14.2	145.14	147.50	-1.2	13,788	-0.01%
2021/11/23	13	149.58	13	154.00	148.50	0	14,060	0.00%
2021/11/22	14.1	150.64	17	155.91	150.00	-3	14,771	-0.02%
2021/11/19	1	155.00	2	160.00	157.00	-1	15,030	-0.01%
2021/11/18	273.2	165.71	266	167.76	155.50	7.2	15,321	0.05%	大買/大賣/
2021/11/17	13	155.73	13.3	160.25	155.00	-0.3	15,486	0.00%
2021/11/16	1	155.50	1	157.00	155.50	0	15,748	0.00%
2021/11/15	5.3	154.72	7	151.86	160.00	-1.7	16,121	-0.01%
2021/11/12	10	151.50	14	153.96	151.50	-4	16,089	-0.02%
2021/11/11	13	151.88	15.2	153.20	151.50	-2.2	16,228	-0.01%
2021/11/10	19	147.47	16	145.50	150.00	3	16,164	0.02%
2021/11/09	4	149.38	1	150.00	149.50	3	16,175	0.02%
2021/11/08	9	149.00	4.5	147.06	149.50	4.5	16,223	0.03%
2021/11/05	11.5	150.61	11	150.05	151.50	0.5	16,311	0.00%
2021/11/04	10.2	149.42	12	151.04	149.00	-1.8	16,569	-0.01%
2021/11/03	21	154.07	25	153.26	156.00	-4	16,566	-0.02%
2021/11/02	12	158.46	8	163.75	154.00	4	16,636	0.02%
2021/11/01	23	173.09	66	172.86	171.00	-43	16,465	-0.26%
2021/10/29	62	169.69	30	170.20	171.50	32	15,738	0.20%
2021/10/28	17	151.18	37	150.78	156.00	-20	15,275	-0.13%
2021/10/27	54	154.26	54	154.13	153.50	0	15,079	0.00%
2021/10/26	177	153.15	192	149.33	149.00	-15	14,249	-0.11%	大買/大賣/
2021/10/25	54	139.31	9.2	136.80	140.50	44.8	13,356	0.34%
2021/10/22	3.1	125.91	4.5	126.11	128.00	-1.4	12,987	-0.01%
2021/10/21	5.6	126.61	4.6	125.65	122.50	1	12,962	0.01%
2021/10/20	4	124.75	5	123.50	124.00	-1	12,892	-0.01%
2021/10/19	17.5	124.77	21	124.12	122.00	-3.5	12,971	-0.03%
2021/10/18	5	121.80	3	123.00	119.50	2	12,996	0.02%
2021/10/15	3.1	122.23	6	120.92	123.00	-2.9	13,226	-0.02%
2021/10/14	5	119.00	3	116.00	118.50	2	13,152	0.02%
2021/10/13	14	122.61	16	123.41	122.00	-2	13,025	-0.02%
2021/10/12	5	121.00	5	121.10	120.00	0	12,778	0.00%
2021/10/08	32	120.50	64	119.92	120.00	-32	12,660	-0.25%
2021/10/07	15	113.23	10	114.15	116.50	5	12,398	0.04%
2021/10/06	14	109.04	2	108.75	107.00	12	12,727	0.09%
2021/10/05	8	100.19	2	105.25	106.00	6	12,910	0.05%
2021/10/04	1	103.00	1	104.00	101.00	0	12,941	0.00%
2021/10/01	3	106.50	10	104.00	102.00	-7	13,020	-0.05%
2021/09/30	16	106.66	1	109.50	109.50	15	13,179	0.11%
2021/09/29	1	107.50	9	106.33	106.00	-8	13,429	-0.06%
2021/09/28	14	110.50	19	112.74	110.50	-5	13,549	-0.04%
2021/09/27	16	112.28	16	113.09	112.00	0	13,709	0.00%
2021/09/24	21	113.14	17	110.62	111.00	4	13,859	0.03%
2021/09/23	2	108.25	3	109.00	108.50	-1	13,951	-0.01%
2021/09/22	0	0.00	2	108.00	109.00	-2	14,260	-0.01%
2021/09/17	1	110.00	11	109.73	112.00	-10	14,509	-0.07%
2021/09/16	10	111.45	2	113.75	109.50	8	14,585	0.05%
2021/09/15	2	111.25	10	114.50	112.50	-8	14,619	-0.05%
2021/09/14	31	117.74	7	117.93	115.50	24	14,525	0.17%
2021/09/13	3	113.67	12.1	111.45	112.50	-9.1	14,174	-0.06%
2021/09/10	15.1	112.07	16	113.50	112.00	-0.9	14,098	-0.01%
2021/09/09	11	114.00	4	111.00	113.00	7	14,010	0.05%
2021/09/08	20	107.58	16	110.50	107.50	4	13,904	0.03%
2021/09/07	18	111.58	20	109.30	112.00	-2	13,856	-0.01%
2021/09/06	5	112.10	12	113.00	112.50	-7	13,734	-0.05%
2021/09/03	6	112.75	2	111.75	112.00	4	13,593	0.03%
2021/09/02	7	114.21	17	113.76	114.00	-10	13,504	-0.07%
2021/09/01	2	120.25	28	120.59	118.00	-26	13,317	-0.20%
2021/08/31	35	124.04	5	123.30	122.00	30	13,191	0.23%
2021/08/30	4	119.75	11	120.64	122.00	-7	12,758	-0.05%
2021/08/27	68	124.32	95	122.42	121.00	-27	12,572	-0.21%
2021/08/26	183	128.89	136	126.27	125.00	47	12,189	0.39%	大買/大賣/
2021/08/25	8	117.75	9	117.28	119.00	-1	11,297	-0.01%
2021/08/24	15	122.30	37	125.20	122.00	-22	10,933	-0.20%
2021/08/23	120	124.80	97.1	121.91	125.50	22.9	10,497	0.22%	大買/
2021/08/20	15	113.17	17	112.94	119.00	-2	9,685	-0.02%
2021/08/19	13	113.38	17	111.03	108.50	-4	9,177	-0.04%
2021/08/18	13	109.35	4	103.00	109.50	9	8,628	0.10%
2021/08/17	6	105.75	12	105.96	101.00	-6	8,435	-0.07%
2021/08/16	3	104.67	18.2	102.13	105.00	-15.2	8,195	-0.19%
2021/08/13	2	110.50	12	109.83	106.00	-10	8,024	-0.12%
2021/08/12	18	109.64	8	109.75	110.50	10	7,854	0.13%
2021/08/11	4	109.88	36	111.54	106.00	-32	7,645	-0.42%
2021/08/10	77.1	119.95	59	122.86	117.50	18.1	7,389	0.24%
2021/08/09	15	120.43	12	122.75	117.50	3	6,966	0.04%
2021/08/06	8	122.38	19	120.18	121.50	-11	6,723	-0.16%
2021/08/05	32	121.13	10	120.15	121.00	22	6,276	0.35%
2021/08/04	4	114.50	0	0.00	112.00	4	6,025	0.07%
2021/08/03	0.1	116.00	1	115.00	115.00	-0.9	5,977	-0.02%
2021/08/02	16	115.94	4	116.00	118.00	12	5,880	0.20%
2021/07/30	3	108.83	1	114.50	107.50	2	5,758	0.03%
2021/07/29	6	109.50	3	110.00	113.00	3	5,699	0.05%
2021/07/28	0	0.00	1	107.50	107.50	-1	5,626	-0.02%
2021/07/27	22	113.50	21	117.43	110.50	1	5,535	0.02%
2021/07/26	0	0.00	11	119.86	119.50	-11	5,446	-0.20%
2021/07/23	15	118.47	10	125.00	117.50	5	5,393	0.09%
2021/07/22	3	126.33	14	128.14	128.00	-11	5,200	-0.21%
2021/07/21	32	130.50	12	129.83	131.50	20	4,918	0.41%
2021/07/20	6	120.92	6	121.58	120.50	0	4,568	0.00%
2021/07/19	2	124.25	2	124.00	124.00	0	4,463	0.00%
2021/07/16	4	123.75	1	119.00	122.00	3	4,377	0.07%
2021/07/15	4	119.00	5	120.10	121.50	-1	4,269	-0.02%
2021/07/13	35	129.24	26	127.81	117.00	9	4,066	0.22%
2021/07/12	7	120.07	6	119.50	122.50	1	3,624	0.03%
2021/07/09	2	111.50	1	113.00	111.50	1	3,379	0.03%
2021/07/08	2	114.00	2.5	113.66	111.50	-0.5	3,383	-0.02%
2021/07/07	5	116.30	4	116.88	112.50	1	3,450	0.03%
2021/07/06	3	111.67	11	108.23	114.00	-8	3,279	-0.24%
2021/07/05	13	111.88	7.1	112.01	112.50	5.9	3,071	0.19%
2021/07/02	2	100.75	2	101.00	102.50	0	2,919	0.00%
2021/07/01	7	100.47	5	92.80	93.50	2	2,734	0.07%
2021/06/30	1	99.70	3	98.70	99.70	-2	2,545	-0.08%
2021/06/29	4	101.63	2.2	102.77	102.50	1.8	2,432	0.07%
2021/06/28	797	94.92	822	94.91	96.20	-25	2,133	-1.17%	大買/大賣/
2021/06/25	0	0.00	12	90.45	92.90	-12	1,856	-0.65%
2021/06/24	1	83.30	15	84.51	84.50	-14	1,734	-0.81%
2021/06/18	0	0.00	1	78.20	78.00	-1	1,629	-0.06%
2021/06/15	1	78.50	0	0.00	80.50	1	1,619	0.06%
2021/06/10	4	76.80	0	0.00	77.10	4	1,607	0.25%
2021/06/09	7	76.90	0	0.00	76.00	7	1,610	0.43%
2021/06/02	0	0.00	8	79.51	79.00	-8	1,652	-0.48%
2021/06/01	0	0.00	9	77.80	78.00	-9	1,632	-0.55%
2021/05/31	0	0.00	1	77.00	76.70	-1	1,640	-0.06%
2021/05/27	0	0.00	3	71.30	72.20	-3	1,676	-0.18%
2021/05/25	3	71.00	7	72.20	70.60	-4	1,764	-0.23%
2021/05/24	0	0.00	13	69.08	70.00	-13	1,761	-0.74%
2021/05/21	0	0.00	14	66.91	66.70	-14	1,777	-0.79%
2021/05/18	0	0.00	3	61.87	64.10	-3	1,857	-0.16%
2021/05/17	0	0.00	1	60.80	58.30	-1	1,864	-0.05%
2021/05/14	1	66.20	0	0.00	63.40	1	1,841	0.05%
2021/05/13	12	62.03	0	0.00	64.80	12	1,831	0.66%
2021/05/12	17	67.37	0	0.00	64.60	17	1,831	0.93%
2021/05/11	7	73.00	1	72.60	70.00	6	1,798	0.33%
2021/05/07	0	0.00	9	75.60	77.10	-9	1,777	-0.51%
2021/05/06	9	72.00	0	0.00	73.90	9	1,782	0.50%
2021/05/05	4	78.45	3	78.57	75.80	1	1,765	0.06%
2021/05/04	7	79.10	11	74.07	76.40	-4	1,751	-0.23%
2021/05/03	16	83.23	0	0.00	82.00	16	1,718	0.93%
2021/04/29	0	0.00	37	86.29	86.90	-37	1,687	-2.19%
2021/04/28	5	83.30	3	84.40	85.00	2	1,649	0.12%
2021/04/27	6	83.70	5	82.06	82.20	1	1,636	0.06%
2021/04/26	4	82.55	3	81.90	81.90	1	1,634	0.06%
2021/04/23	0	0.00	10	80.50	81.00	-10	1,633	-0.61%
2021/04/22	12	81.32	1	81.40	80.80	11	1,644	0.67%
2021/04/20	0	0.00	8	83.08	82.40	-8	1,615	-0.50%
2021/04/19	20	82.60	22	81.59	81.50	-2	1,617	-0.12%
2021/04/16	27	85.07	41	85.31	84.40	-14	1,596	-0.88%
2021/04/14	36	83.18	17	82.62	86.00	19	1,586	1.20%
2021/04/13	39.1	84.89	68	89.79	83.10	-28.9	1,505	-1.92%
2021/04/12	10	88.90	0	0.00	88.90	10	1,329	0.75%
2021/04/09	25	79.60	1	80.90	80.90	24	1,318	1.82%
2021/04/08	5	75.00	5	73.84	73.60	0	1,267	0.00%
2021/04/07	0	0.00	2	74.25	74.00	-2	1,312	-0.15%
2021/03/31	3	75.73	0	0.00	76.60	3	1,521	0.20%
2021/03/26	1	71.00	1	70.90	71.40	0	1,489	0.00%
2021/03/23	0	70.80	0	0.00	70.20	0	1,519	0.00%
2021/03/22	7	70.60	0	0.00	70.80	7	1,538	0.46%
2021/03/08	1	72.70	1	71.50	70.30	0	1,527	0.00%
2021/03/05	0	0.00	7	71.40	70.70	-7	1,521	-0.46%
2021/02/26	4	70.90	5.1	74.22	73.50	-1.1	1,526	-0.07%
2021/02/22	0	0.00	8	71.05	71.00	-8	1,385	-0.58%
2021/02/19	1	67.70	3	67.10	68.00	-2	1,347	-0.15%
2021/02/18	0	0.00	1	66.00	68.00	-1	1,331	-0.08%
2021/02/03	1	61.30	1	62.00	62.20	0	1,255	0.00%
2021/02/01	5	58.40	0	0.00	59.00	5	1,220	0.41%
2021/01/29	5	60.20	0	0.00	59.70	5	1,211	0.41%
2021/01/28	1	60.00	2	61.20	60.90	-1	1,197	-0.08%
2021/01/27	2	62.20	0	0.00	61.40	2	1,179	0.17%
2021/01/26	10	62.50	0	0.00	61.80	10	1,177	0.85%
2021/01/25	0	0.00	4	62.50	63.20	-4	1,172	-0.34%
2021/01/20	0	0.00	2	61.90	61.70	-2	1,151	-0.17%
2021/01/19	0	0.00	1	65.00	65.20	-1	1,133	-0.09%
2021/01/18	0	0.00	3	65.43	65.30	-3	1,123	-0.27%
2021/01/12	7	65.80	0	0.00	65.60	7	1,065	0.66%
2021/01/08	0	0.00	14	71.10	68.00	-14	1,032	-1.36%
2021/01/06	14	68.00	0	0.00	67.00	14	975	1.44%
2021/01/04	7	70.80	1	71.60	71.50	6	927	0.65%
2020/12/31	1	72.00	0	0.00	70.00	1	896	0.11%
2020/12/30	2	73.75	1	73.30	71.50	1	872	0.11%
2020/12/29	0	0.00	4	70.78	69.80	-4	811	-0.49%
2020/12/28	13	73.90	51	73.79	73.50	-38	763	-4.98%
2020/12/25	23	68.09	18	68.36	68.90	5	647	0.77%
2020/12/24	0	0.00	1	63.10	62.70	-1	540	-0.18%
2020/12/18	0	0.00	1	62.00	62.50	-1	494	-0.20%
2020/12/16	1	62.00	0	0.00	62.50	1	498	0.20%
2020/12/07	1	61.30	0	0.00	61.00	1	445	0.22%
2020/11/27	0	0.00	10	61.53	60.10	-10	458	-2.18%
2020/11/26	10	62.70	1	61.50	61.90	9	563	1.60%
2020/11/25	1	58.80	0	0.00	57.10	1	569	0.18%
2020/11/20	1	55.20	0	0.00	55.20	1	565	0.18%
2020/10/23	0	0.00	1	55.40	55.10	-1	590	-0.17%
2020/10/06	3	58.70	0	0.00	58.10	3	679	0.44%
2020/09/22	0	0.00	3	60.60	61.10	-3	863	-0.35%
2020/09/15	1	61.60	0	0.00	61.00	1	839	0.12%
2020/09/11	0	0.00	2	59.30	58.20	-2	827	-0.24%
2020/09/10	0	0.00	1	59.00	58.80	-1	825	-0.12%
2020/09/03	0	0.00	3	63.37	63.50	-3	813	-0.37%
2020/09/01	3	67.43	30	66.51	66.00	-27	811	-3.33%
2020/08/31	30	64.63	0	0.00	65.00	30	690	4.35%
2020/08/26	3	57.30	0	0.00	57.30	3	704	0.43%
2020/08/20	14	55.30	0	0.00	54.60	14	703	1.99%
2020/08/14	0	0.00	0.2	57.60	57.60	-0.2	695	-0.03%
2020/08/12	0	0.00	0.3	57.70	57.80	-0.3	697	-0.04%
2020/07/22	0	0.00	1	61.90	61.40	-1	830	-0.12%
2020/07/21	0	0.00	2	61.30	60.80	-2	828	-0.24%
2020/07/10	1	60.90	5	59.72	59.70	-4	855	-0.47%
2020/07/09	4	64.88	0	0.00	61.80	4	861	0.46%
2020/07/08	2	65.20	22	65.20	64.60	-20	842	-2.37%
2020/07/07	21	65.50	0	0.00	65.60	21	784	2.68%
2020/07/02	1	60.20	0	0.00	60.20	1	710	0.14%
2020/07/01	0	0.00	1	59.20	58.40	-1	702	-0.14%
2020/06/30	1	58.60	0	0.00	58.60	1	697	0.14%
2020/06/18	0.5	59.90	0	0.00	59.60	0.5	704	0.07%
2020/06/04	0	0.00	8	70.40	65.00	-8	707	-1.13%
2020/06/03	8	63.70	0	0.00	64.10	8	663	1.20%
2020/05/28	7	56.30	0	0.00	56.00	7	631	1.11%
2020/05/25	0	0.00	1	55.90	56.10	-1	629	-0.16%
2020/05/21	1	58.20	0	0.00	58.10	1	626	0.16%
2020/05/14	0	0.00	2	61.20	60.80	-2	613	-0.33%
2020/04/30	2	64.85	1	63.70	63.90	1	565	0.18%
2020/04/23	7	54.50	0	0.00	54.50	7	476	1.47%
2020/04/20	0	0.00	8	57.35	57.90	-8	452	-1.77%
2020/04/17	0	0.00	19	57.52	57.20	-19	442	-4.29%
2020/04/16	0	0.00	12	55.58	56.00	-12	427	-2.81%
2020/04/14	0	0.00	1	47.55	50.90	-1	402	-0.25%
2020/04/08	0	0.00	7	43.03	44.20	-7	379	-1.84%
2020/03/27	0	0.00	15	40.84	40.50	-15	409	-3.66%
2020/03/23	7	31.79	0	0.00	31.70	7	394	1.77%
2020/03/20	4	33.80	0	0.00	33.90	4	395	1.01%
2020/03/19	7	33.30	0	0.00	32.70	7	391	1.79%
2020/03/13	1	44.15	0	0.00	45.25	1	350	0.29%
2020/03/06	0.2	62.20	0	0.00	62.10	0.2	289	0.05%
2020/02/26	0.2	66.00	0	0.00	66.30	0.2	289	0.07%
2020/02/25	0.3	67.20	0	0.00	67.20	0.3	289	0.09%
2020/02/05	0	0.00	0.2	67.90	67.70	-0.2	309	-0.06%
2020/01/16	1	75.40	0	0.00	75.50	1	305	0.33%
2020/01/15	9	75.60	0	0.00	75.80	9	305	2.94%
2020/01/07	10	76.00	0	0.00	75.80	10	296	3.37%
2019/12/20	0	0.00	3	75.20	74.90	-3	268	-1.12%
2019/12/17	0	0.00	1	74.50	74.40	-1	285	-0.35%
2019/12/12	4	74.08	0	0.00	73.90	4	314	1.27%
2019/12/05	1	72.90	0	0.00	72.90	1	354	0.28%
2019/11/27	0	0.00	1	75.00	74.90	-1	376	-0.27%
2019/11/25	1	74.60	0	0.00	74.60	1	386	0.26%
2019/11/18	3	75.43	0	0.00	75.80	3	403	0.74%
2019/11/11	9	76.19	0	0.00	75.60	9	419	2.15%
2019/11/08	1	79.00	0	0.00	78.20	1	413	0.24%
2019/10/14	3	80.50	0	0.00	78.90	3	488	0.61%
2019/09/17	0	0.00	1	84.00	83.50	-1	554	-0.18%
2019/09/12	1	83.50	0	0.00	82.80	1	555	0.18%
2019/09/06	0	0.00	9	81.29	81.40	-9	542	-1.66%
2019/09/02	0	0.00	4	78.80	79.40	-4	560	-0.71%
2019/08/16	0	0.00	1	73.50	74.50	-1	545	-0.18%
2019/08/08	2	71.80	0	0.00	72.50	2	547	0.37%
2019/08/05	7	72.17	0	0.00	71.20	7	576	1.22%
2019/08/02	6	74.20	0	0.00	73.50	6	592	1.01%
2019/07/03	2	86.00	7	84.89	83.10	-5	735	-0.68%
2019/07/02	3	81.30	0	0.00	82.20	3	707	0.42%
2019/07/01	0	0.00	1	79.00	80.00	-1	694	-0.14%
2019/06/13	2	76.00	2	75.30	75.40	0	790	0.00%
2019/06/12	10	76.40	10	75.25	75.10	0	801	0.00%
2019/05/20	0.4	71.90	0	0.00	71.80	0.4	1,045	0.04%
2019/05/13	0	0.00	5	72.10	72.00	-5	1,298	-0.39%
2019/05/10	10	74.75	0	0.00	74.70	10	1,306	0.77%
2019/05/09	15	76.20	10	75.00	74.30	5	1,301	0.38%
2019/04/23	6	87.50	0	0.00	87.90	6	1,388	0.43%
2019/04/17	1	89.70	0	0.00	89.90	1	1,477	0.07%
2019/04/15	1	89.00	0	0.00	88.80	1	1,474	0.07%
2019/04/12	2	91.60	0	0.00	89.40	2	1,481	0.14%
2019/04/11	1	91.60	0	0.00	91.10	1	1,476	0.07%
2019/04/03	1	91.70	0	0.00	92.30	1	1,456	0.07%
2019/03/28	8	90.48	0	0.00	90.00	8	1,514	0.53%
2019/03/26	6	92.30	0	0.00	91.70	6	1,519	0.39%
2019/03/21	6	95.50	0	0.00	95.60	6	1,608	0.37%
2019/03/18	1	94.60	0	0.00	94.80	1	1,613	0.06%
2019/03/15	0	0.00	6	99.00	97.50	-6	1,592	-0.38%
2019/03/08	0	0.00	1	96.30	95.70	-1	1,659	-0.06%
2019/03/07	1	100.00	0	0.00	98.10	1	1,646	0.06%
2019/02/22	6	100.50	0	0.00	100.00	6	1,705	0.35%
2019/02/21	4	101.50	5	101.70	101.00	-1	1,773	-0.06%
2019/02/20	1	107.50	1	106.50	102.00	0	1,808	0.00%
2019/02/19	0	0.00	1	102.00	105.00	-1	1,750	-0.06%
2019/02/18	1	102.50	0	0.00	103.50	1	1,734	0.06%
2019/02/15	1	102.00	10	103.00	103.00	-9	1,711	-0.53%
2019/02/14	10	103.50	0	0.00	104.50	10	1,682	0.59%
2019/02/13	0	0.00	1	95.20	95.10	-1	1,523	-0.07%
2019/01/30	1	94.80	0	0.00	94.00	1	1,549	0.06%
2019/01/22	3	91.50	0	0.00	91.50	3	1,787	0.17%
2019/01/21	0	0.00	1	92.00	92.40	-1	1,830	-0.05%
2019/01/16	4	95.20	4.1	96.48	94.10	-0.1	1,953	-0.01%
2019/01/15	1	93.10	1	93.80	93.50	0	1,865	0.00%
2019/01/10	0	0.00	6	92.80	93.20	-6	1,832	-0.33%
2019/01/09	0	0.00	33	91.40	92.90	-33	1,817	-1.82%
2019/01/04	10	84.95	0	0.00	84.50	10	1,775	0.56%
2019/01/03	0	0.00	5	90.90	87.60	-5	1,791	-0.28%
2018/12/27	1	92.30	1	93.60	90.60	0	1,812	0.00%
2018/12/25	2	92.15	2	92.25	92.10	0	1,794	0.00%
2018/12/24	1	91.40	1	90.90	91.30	0	1,805	0.00%
2018/12/21	3	87.70	0	0.00	89.60	3	1,818	0.16%
2018/12/19	5	89.70	0	0.00	88.50	5	1,835	0.27%
2018/12/18	26	90.80	0	0.00	89.50	26	1,885	1.38%
2018/12/17	23	94.36	31	94.79	92.20	-8	1,868	-0.43%
2018/12/14	2	90.60	0	0.00	90.60	2	1,798	0.11%
2018/12/13	0	0.00	2	90.00	90.50	-2	1,793	-0.11%
2018/12/12	6	90.90	0	0.00	89.60	6	1,792	0.33%
2018/12/06	6	87.50	0	0.00	87.00	6	1,817	0.33%
2018/12/03	0	0.00	1	95.90	95.70	-1	1,848	-0.05%
2018/11/29	9	92.80	3	93.23	91.30	6	1,835	0.33%
2018/11/28	0	0.00	3	91.67	91.10	-3	1,814	-0.17%
2018/11/27	4	90.60	0	0.00	92.20	4	1,829	0.22%
2018/11/26	5	89.98	1	90.40	90.20	4	1,809	0.22%
2018/11/20	5	91.48	3	91.43	90.10	2	1,795	0.11%
2018/11/15	6	84.70	0	0.00	84.40	6	1,757	0.34%
2018/11/14	0	0.00	1	87.10	85.00	-1	1,745	-0.06%
2018/11/13	4	85.60	0	0.00	85.80	4	1,734	0.23%
2018/11/09	4	90.08	0	0.00	89.80	4	1,720	0.23%
2018/11/07	2	92.50	2	93.35	93.80	0	1,714	0.00%
2018/11/06	2	92.30	0	0.00	90.50	2	1,722	0.12%
2018/11/02	11	96.83	11	97.18	95.60	0	1,687	0.00%
2018/11/01	7	95.23	8	95.63	95.00	-1	1,658	-0.06%
2018/10/31	4	91.75	7	94.33	95.80	-3	1,621	-0.19%
2018/10/30	2	88.85	2	89.80	89.40	0	1,533	0.00%
2018/10/29	2	88.55	3	89.27	89.50	-1	1,544	-0.06%
2018/10/25	2	86.85	2	88.00	86.20	0	1,504	0.00%
2018/10/24	2	84.80	1	84.50	85.40	1	1,453	0.07%
2018/10/18	0	0.00	1	82.60	82.50	-1	1,424	-0.07%
2018/10/16	1	82.60	1	84.00	82.50	0	1,493	0.00%
2018/10/12	1	77.00	1	77.90	79.10	0	1,568	0.00%
2018/10/05	0	0.00	1	87.60	84.50	-1	1,616	-0.06%
2018/10/04	1	89.00	0	0.00	88.70	1	1,616	0.06%
2018/09/28	1	86.20	1	86.40	86.50	0	1,621	0.00%
2018/09/25	11	91.91	12	90.89	89.70	-1	1,718	-0.06%
2018/09/17	3	89.30	0	0.00	88.30	3	1,750	0.17%
2018/09/10	0	0.00	1	87.10	78.50	-1	1,791	-0.06%
2018/09/06	0.1	91.20	0	0.00	91.00	0.1	1,824	0.00%
2018/09/05	1	91.80	0	0.00	90.40	1	1,967	0.05%
2018/08/22	0	0.00	1	103.00	102.50	-1	2,534	-0.04%
2018/08/17	1	104.00	0	0.00	101.50	1	2,600	0.04%
2018/08/13	1	102.00	0	0.00	100.50	1	2,780	0.04%
2018/08/10	0	0.00	1	107.00	106.00	-1	2,763	-0.04%
2018/08/08	1	113.00	0	0.00	110.00	1	2,781	0.04%
2018/08/06	0	0.00	1	109.50	109.50	-1	2,793	-0.04%
2018/08/01	0	0.00	2	108.50	108.00	-2	2,874	-0.07%
2018/07/20	1	108.00	0	0.00	109.50	1	3,193	0.03%
2018/07/06	3	117.50	15	119.50	117.00	-12	3,444	-0.35%
2018/07/05	1	122.00	5	122.00	117.00	-4	3,484	-0.11%
2018/07/03	2	129.75	2	134.25	130.50	0	3,608	0.00%
2018/07/02	0	0.00	7	125.50	128.50	-7	3,570	-0.20%
2018/06/29	2	126.75	0	127.50	127.00	2	3,562	0.06%
2018/06/26	7	121.71	21	121.62	125.50	-14	3,670	-0.38%
2018/06/25	5	121.00	0	0.00	122.00	5	3,681	0.14%
2018/06/22	14	120.86	0	0.00	121.50	14	3,715	0.38%
2018/06/21	5	122.00	0	0.00	122.50	5	3,757	0.13%
2018/06/20	1	121.00	1	128.00	122.50	0	3,818	0.00%
2018/06/19	4	130.38	1	131.00	129.00	3	3,823	0.08%
2018/06/15	1	134.00	0	0.00	132.00	1	3,884	0.03%
2018/06/14	2	131.75	11	130.50	131.50	-9	3,851	-0.23%
2018/06/13	0	0.00	5	131.70	130.50	-5	3,903	-0.13%
2018/06/12	23	135.67	27	135.35	138.00	-4	3,818	-0.10%
2018/06/11	2	128.50	17	127.50	125.50	-15	3,645	-0.41%
2018/06/08	6	126.25	0	0.00	125.50	6	3,762	0.16%
2018/06/07	23	128.13	7	128.64	126.50	16	3,815	0.42%
2018/06/06	1	121.50	1	122.50	122.00	0	3,887	0.00%
2018/06/05	1	126.50	0	0.00	121.50	1	4,368	0.02%
2018/06/01	4	121.13	1	120.00	120.50	3	4,457	0.07%
2018/05/31	9	122.83	9	122.28	119.50	0	4,568	0.00%
2018/05/30	20	122.40	3	122.67	122.00	17	4,671	0.36%
2018/05/22	3	127.50	3	127.83	127.50	0	5,645	0.00%
2018/05/21	2	123.50	2	123.00	126.00	0	5,668	0.00%
2018/05/17	0	0.00	2	120.50	119.50	-2	5,747	-0.03%
2018/05/16	2	122.75	2	125.00	121.50	0	5,895	0.00%
2018/05/15	0	0.00	3	123.83	124.00	-3	6,032	-0.05%
2018/05/14	2	125.50	3	124.83	125.50	-1	6,164	-0.02%
2018/05/11	1	123.00	1	124.00	123.00	0	6,307	0.00%
2018/05/10	3	123.83	1	125.50	125.00	2	6,406	0.03%
2018/05/09	4	124.88	3	125.67	121.00	1	6,491	0.02%
2018/05/08	8	122.38	12	122.29	123.00	-4	6,653	-0.06%
2018/05/07	1	118.00	0	0.00	118.50	1	6,650	0.02%
2018/05/04	2	117.00	2	115.50	117.50	0	6,757	0.00%
2018/05/03	1	114.50	0	0.00	114.50	1	6,756	0.01%
2018/05/02	3	117.17	1	117.50	115.50	2	6,758	0.03%
2018/04/30	2.1	119.14	4	120.25	121.50	-1.9	6,817	-0.03%
2018/04/27	10	115.10	12	115.21	120.00	-2	6,824	-0.03%
2018/04/26	3	115.67	0	0.00	112.00	3	6,738	0.04%
2018/04/25	5	116.80	3	117.17	118.00	2	6,695	0.03%
2018/04/24	3	117.50	3	116.00	117.50	0	6,687	0.00%
2018/04/23	3	125.17	3	127.50	124.00	0	6,636	0.00%
2018/04/20	6	132.50	6	132.50	131.50	0	6,590	0.00%
2018/04/19	2	133.25	3	134.67	132.50	-1	6,577	-0.02%
2018/04/18	3	132.50	1	132.50	131.00	2	6,588	0.03%
2018/04/17	2	132.00	1	133.00	130.00	1	6,611	0.02%
2018/04/16	3	139.67	8	141.50	137.00	-5	6,564	-0.08%
2018/04/13	1	136.50	3	137.00	137.00	-2	6,500	-0.03%
2018/04/12	3	135.67	2	136.75	138.50	1	6,501	0.02%
2018/04/11	3	138.00	7	136.50	135.50	-4	6,490	-0.06%
2018/04/10	14	138.50	24	138.92	137.00	-10	6,462	-0.15%
2018/04/09	28.1	137.89	9	140.44	142.00	19.1	6,460	0.30%
2018/04/03	2	129.25	5	130.40	133.00	-3	6,346	-0.05%
2018/04/02	0	0.00	5	127.80	130.00	-5	6,314	-0.08%
2018/03/31	3	126.67	1	129.00	128.00	2	6,311	0.03%
2018/03/30	4	128.25	2	127.00	124.50	2	6,333	0.03%
2018/03/29	3	131.50	2	129.25	127.50	1	6,382	0.02%
2018/03/28	0	0.00	3	139.50	135.00	-3	6,338	-0.05%
2018/03/27	2	143.50	1	144.50	142.50	1	6,402	0.02%
2018/03/26	0	0.00	1	140.50	140.50	-1	6,402	-0.02%
2018/03/23	2	134.50	23	133.61	136.00	-21	6,412	-0.33%
2018/03/22	8	141.81	1	141.50	139.50	7	6,402	0.11%
2018/03/21	14	146.86	2	147.75	143.00	12	6,460	0.19%
2018/03/19	3	143.17	5	143.20	144.50	-2	6,730	-0.03%
2018/03/16	6	141.42	6	142.25	141.00	0	6,717	0.00%
2018/03/15	8	140.00	58	141.22	141.50	-50	6,771	-0.74%
2018/03/14	17	146.00	24	147.19	143.50	-7	6,832	-0.10%
2018/03/13	15	144.90	6	145.92	144.50	9	6,784	0.13%
2018/03/12	11.1	147.27	11	147.82	146.50	0.1	6,742	0.00%
2018/03/09	337	144.37	325	144.77	143.50	12	6,640	0.18%	大買/大賣/
2018/03/08	11	139.27	8	139.13	137.50	3	6,234	0.05%
2018/03/07	5	139.10	9	139.17	138.50	-4	6,250	-0.06%
2018/03/06	11	136.91	10	136.20	142.00	1	6,196	0.02%
2018/03/05	10	140.45	6	139.00	134.00	4	6,149	0.07%
2018/03/02	18	136.25	29	137.67	139.00	-11	6,107	-0.18%
2018/03/01	74.1	139.28	63	140.31	141.00	11.1	6,126	0.18%
2018/02/27	3	134.83	1.1	135.63	132.00	1.9	5,939	0.03%
2018/02/26	17	137.47	6	137.83	139.00	11	5,853	0.19%
2018/02/23	21.4	139.86	8	141.31	134.50	13.4	5,751	0.23%
2018/02/22	41	130.46	25	128.38	133.50	16	5,453	0.29%
2018/02/21	8	120.94	7	121.00	123.00	1	5,209	0.02%
2018/02/12	4	113.88	3	114.67	114.00	1	5,176	0.02%
2018/02/09	10	108.50	10	109.40	112.00	0	5,229	0.00%
2018/02/08	6	121.58	6	121.92	115.50	0	5,177	0.00%
2018/02/07	3	124.00	5	123.60	120.50	-2	5,147	-0.04%
2018/02/06	6	120.25	2	121.25	116.50	4	5,027	0.08%
2018/02/05	9	127.06	6	128.33	129.00	3	4,909	0.06%
2018/02/02	6	126.33	5	127.20	127.50	1	4,771	0.02%
2018/02/01	3	126.00	1	127.00	124.00	2	4,710	0.04%
2018/01/31	2	123.50	5.1	127.35	125.00	-3.1	4,677	-0.07%
2018/01/30	0	0.00	1	117.50	120.00	-1	4,472	-0.02%
2018/01/29	2	114.25	1	119.50	120.50	1	4,441	0.02%
2018/01/25	1	105.00	1	106.00	106.00	0	4,400	0.00%
2018/01/24	2	103.50	8	103.63	105.50	-6	4,430	-0.14%
2018/01/22	3	113.50	0	0.00	112.50	3	4,455	0.07%
2018/01/18	0	0.00	2	113.75	113.00	-2	4,679	-0.04%
2018/01/17	2	113.50	0	0.00	113.50	2	4,715	0.04%
2018/01/16	0	0.00	2	112.00	112.00	-2	4,782	-0.04%
2018/01/12	1	113.00	0	0.00	113.00	1	5,153	0.02%
2018/01/04	0	0.00	1	118.00	118.50	-1	5,749	-0.02%
2018/01/03	3	120.50	0	0.00	119.00	3	5,902	0.05%
2018/01/02	0	0.00	1	115.00	117.50	-1	6,020	-0.02%