康控-KY (4943)-永豐金-羅東券商分點個股進出

台股 » 個股 » 康控-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

康控-KY

(4943)

股價
20.40
漲跌
▼0.20
漲幅
-0.97%
成交量
54張
產業
上市電子零組件類股▼1.48%
309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

康控-KY (4943)籌碼相關－永豐金-羅東券商分點個股進出

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-羅東券商分點個股進出
永豐金-羅東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
2024/05/07	0	0.00	1	19.95	20.00	-1	119	-0.84%
2024/05/06	0	0.00	1	20.00	20.00	-1	119	-0.84%
2024/05/03	2	20.45	0	0.00	20.45	2	118	1.68%
2024/04/30	0	0.00	1	21.40	21.00	-1	118	-0.85%
2024/04/26	1	21.50	0	0.00	21.00	1	118	0.84%
2024/04/25	0	0.00	1	21.00	21.00	-1	119	-0.84%
2024/04/24	1	21.10	0	0.00	21.70	1	119	0.84%
2024/04/22	0	0.00	4	21.99	21.55	-4	118	-3.37%
2024/04/19	4	22.50	0	0.00	22.30	4	118	3.37%
2024/04/18	0	0.00	5	21.40	21.80	-5	118	-4.23%
2024/04/17	2	21.45	0	0.00	21.45	2	117	1.70%
2024/04/12	0	0.00	6	22.00	22.00	-6	114	-5.24%
2024/04/11	9	23.21	0	0.00	22.40	9	113	7.96%
2024/04/08	0	0.00	0	21.50	21.25	0	109	-0.04%
2024/03/25	0	0.00	1	28.90	29.10	-1	93	-1.08%
2024/03/22	1	29.50	0	0.00	28.60	1	88	1.13%
2024/03/13	0	0.00	3	28.23	25.00	-3	72	-4.15%
2024/03/12	3	27.00	0	0.00	27.00	3	65	4.57%
2024/03/11	0	0.00	3	25.80	24.55	-3	61	-4.89%
2024/03/08	3	26.30	0	0.00	26.30	3	57	5.20%
2024/03/07	0	0.00	2	24.45	23.95	-2	46	-4.34%
2024/03/06	0	0.00	1	22.25	22.25	-1	32	-3.10%
2024/03/05	0	0.00	3	20.25	20.25	-3	30	-9.72%
2024/03/04	6	18.45	4	18.45	18.45	2	28	6.91%
2024/03/01	2	16.68	0	0.00	16.80	2	26	7.47%
2024/02/26	0	0.00	4	15.35	15.50	-4	23	-16.73%
2024/02/22	4	15.50	0	0.00	15.30	4	23	16.80%
2024/01/17	0	14.70	0	0.00	14.75	0	19	0.01%
2023/11/22	0	0.00	9	12.97	13.50	-9	27	-32.67%
2023/11/21	9	13.20	0	0.00	13.60	9	27	32.87%
2023/11/16	0	0.00	1	12.30	12.50	-1	26	-3.77%
2023/09/19	0	0.00	0.6	15.05	16.10	-0.6	32	-1.73%
2023/09/01	0	0.00	7	15.16	15.65	-7	30	-22.75%
2023/08/31	7	15.50	0	0.00	15.50	7	29	23.89%
2023/07/27	0	14.00	0	0.00	14.00	0	42	0.11%
2023/07/18	0.8	14.70	0	0.00	14.95	0.8	49	1.70%
2023/07/07	0	0.00	1	15.40	14.80	-1	80	-1.25%
2023/07/06	1	15.30	0	0.00	15.00	1	83	1.19%
2023/06/15	0	0.00	3	15.87	15.60	-3	107	-2.78%
2023/06/14	3	15.30	0	0.00	15.95	3	108	2.75%
2023/06/09	0	0.00	1	16.00	15.90	-1	112	-0.89%
2023/06/08	1	16.00	0	0.00	16.00	1	114	0.88%
2023/05/18	0	0.00	4	15.60	15.25	-4	140	-2.84%
2023/05/17	4	15.70	13	14.88	15.50	-9	141	-6.36%
2023/05/16	13	14.86	0	0.00	15.05	13	141	9.17%
2023/05/10	0	0.00	6	13.69	13.60	-6	152	-3.93%
2023/05/09	6	14.20	0	0.00	14.05	6	161	3.72%
2023/05/03	0	0.00	3	15.30	15.15	-3	203	-1.48%
2023/05/02	3	15.40	0	0.00	15.40	3	204	1.47%
2023/04/28	0	0.00	3	15.10	15.20	-3	205	-1.46%
2023/04/27	3	15.30	1	15.30	15.10	2	220	0.91%
2023/04/25	2	15.20	0	0.00	15.10	2	225	0.89%
2023/04/24	0	17.10	0	0.00	16.75	0	228	0.00%
2023/04/12	0	0.00	15	10.36	10.30	-15	242	-6.18%
2023/04/11	15	10.30	0	0.00	10.30	15	253	5.91%
2023/04/10	4	9.50	0	0.00	9.40	4	251	1.59%
2023/03/29	0	0.00	4	12.05	12.00	-4	279	-1.43%
2023/03/24	0	13.00	0	0.00	13.15	0	276	0.00%
2023/03/23	0	12.05	0	0.00	13.15	0	275	0.00%
2023/03/14	0	0.00	6	14.40	14.35	-6	279	-2.15%
2023/03/13	6	13.91	15	14.46	14.20	-9	279	-3.22%
2023/03/10	15	14.05	0	0.00	14.05	15	278	5.38%
2023/03/06	0	0.00	0.3	13.40	13.10	-0.3	315	-0.10%
2023/02/23	0	0.00	5	13.25	13.30	-5	386	-1.29%
2023/02/20	0	0.00	2	13.40	13.10	-2	388	-0.52%
2023/02/17	0	0.00	3	13.50	13.40	-3	390	-0.77%
2023/02/08	0	0.00	3	15.50	14.40	-3	431	-0.70%
2023/02/07	3	14.20	0	0.00	14.40	3	430	0.70%
2023/01/31	0	0.00	1	13.90	13.90	-1	430	-0.23%
2023/01/30	1	13.80	0	0.00	13.80	1	432	0.23%
2023/01/12	0	0.00	3	14.60	15.10	-3	465	-0.64%
2023/01/11	3	14.85	0	0.00	14.85	3	456	0.66%
2023/01/09	0	0.00	4	15.00	15.00	-4	437	-0.91%
2022/12/29	0	0.00	1	12.30	12.70	-1	426	-0.23%
2022/12/28	1	12.00	0	0.00	12.00	1	419	0.24%
2022/12/26	0	0.00	6	10.35	11.00	-6	411	-1.46%
2022/12/23	6	9.96	31	10.65	10.60	-25	402	-6.22%
2022/12/22	0	0.00	18	9.71	9.71	-18	380	-4.73%
2022/12/21	0	0.00	15	8.83	8.83	-15	387	-3.87%
2022/12/20	54	8.03	0	0.00	8.03	54	387	13.92%
2022/11/29	12	8.15	0	0.00	7.85	12	394	3.04%
2022/11/28	0	0.00	30	6.74	7.41	-30	377	-7.95%
2022/11/25	30	6.72	0	0.00	6.74	30	372	8.06%
2022/11/24	0	0.00	15	5.98	6.13	-15	362	-4.14%
2022/11/23	15	6.16	0.7	6.17	6.16	14.3	354	4.04%
2022/11/10	0	0.00	11	11.74	11.70	-11	364	-3.02%
2022/11/09	11	11.90	2	11.50	11.90	9	357	2.52%
2022/11/08	0	0.00	2	11.20	10.85	-2	346	-0.58%
2022/11/07	0.2	11.35	2	11.05	11.05	-1.8	343	-0.52%
2022/11/04	6	11.30	0	0.00	11.35	6	340	1.76%
2022/11/02	0.1	10.05	0	0.00	10.65	0.1	333	0.03%
2022/10/24	0	0.00	20	10.94	10.65	-20	328	-6.09%
2022/10/21	20	10.89	0	0.00	10.95	20	314	6.36%
2022/10/17	0	0.00	1	10.00	10.15	-1	293	-0.34%
2022/10/13	0	0.00	1	10.50	10.05	-1	295	-0.34%
2022/10/07	0	0.00	2	11.40	11.50	-2	282	-0.71%
2022/10/05	2	11.50	1	12.20	11.50	1	283	0.35%
2022/09/30	0	0.00	7	11.71	12.05	-7	300	-2.33%
2022/09/29	7	12.10	0	0.00	12.05	7	300	2.33%
2022/09/21	0	0.00	1	14.95	14.80	-1	290	-0.34%
2022/09/20	1	15.15	0	0.00	14.85	1	292	0.34%
2022/08/30	0	0.00	2	15.45	15.50	-2	301	-0.66%
2022/08/29	0.2	15.00	2	15.30	15.05	-1.9	298	-0.62%
2022/08/26	4	15.64	14	15.07	15.70	-10	300	-3.33%
2022/08/25	14	14.96	0	0.00	15.00	14	303	4.61%
2022/08/23	0	14.90	0	0.00	14.80	0	332	0.00%
2022/08/19	0	0.00	1	16.60	16.40	-1	304	-0.33%
2022/08/17	0	0.00	1	16.65	16.35	-1	304	-0.33%
2022/08/16	2	16.80	0	0.00	16.70	2	303	0.66%
2022/08/08	1	16.10	0	0.00	16.20	1	314	0.32%
2022/07/25	0	0.00	1	17.40	17.25	-1	339	-0.29%
2022/07/22	0	0.00	3	17.95	17.50	-3	340	-0.88%
2022/07/21	4	18.25	0	0.00	18.05	4	340	1.17%
2022/07/19	0	17.00	0	0.00	17.30	0	335	0.01%
2022/07/14	0	0.00	6	17.40	17.90	-6	340	-1.76%
2022/07/13	6	17.83	0	0.00	17.55	6	344	1.74%
2022/07/12	0	0.00	1	16.95	16.60	-1	344	-0.29%
2022/07/11	0	0.00	6	18.07	17.40	-6	344	-1.74%
2022/07/08	7	18.49	0	0.00	18.50	7	337	2.07%
2022/07/07	0.1	16.70	0	0.00	16.85	0.1	326	0.02%
2022/07/04	0	17.45	0	0.00	17.40	0	332	0.01%
2022/06/23	0.1	18.58	0	0.00	18.40	0.1	394	0.03%
2022/06/22	0	0.00	1	18.50	18.55	-1	398	-0.25%
2022/06/17	1	18.90	0	0.00	19.10	1	402	0.25%
2022/06/16	1	19.85	3.3	19.92	19.10	-2.3	416	-0.55%
2022/06/15	3	20.08	0	0.00	19.70	3	452	0.66%
2022/06/10	0	0.00	1	19.95	19.95	-1	458	-0.22%
2022/06/07	0.1	19.99	0	0.00	20.05	0.1	461	0.03%
2022/06/06	0.3	20.25	33	20.05	20.00	-32.7	462	-7.06%
2022/06/02	1	20.60	1	20.70	20.70	0	459	0.00%
2022/06/01	2	22.20	0	0.00	21.95	2	449	0.45%
2022/05/31	0	0.00	9	22.59	23.75	-9	434	-2.07%
2022/05/30	8	21.97	0	0.00	22.30	8	420	1.90%
2022/05/26	0	0.00	3	20.30	20.20	-3	417	-0.72%
2022/05/25	3	20.27	0	0.00	20.20	3	420	0.71%
2022/05/12	0	0.00	1	19.20	18.70	-1	496	-0.20%
2022/05/09	1	20.10	0	0.00	20.05	1	592	0.17%
2022/04/12	0	0.00	1	24.75	24.50	-1	732	-0.14%
2022/04/07	0	0.00	2	25.95	25.90	-2	746	-0.27%
2022/04/06	1	25.45	0	0.00	27.00	1	751	0.13%
2022/03/28	0	0.00	5	24.34	24.55	-5	722	-0.69%
2022/03/25	0	0.00	4	25.25	25.20	-4	718	-0.56%
2022/03/24	6	25.72	1	25.80	25.70	5	717	0.70%
2022/03/23	0	0.00	0.2	25.10	25.40	-0.2	717	-0.02%
2022/03/22	0	0.00	1	25.45	25.35	-1	720	-0.14%
2022/03/21	2	25.35	1	25.20	25.20	1	724	0.14%
2022/03/18	4	25.20	0	0.00	25.20	4	723	0.55%
2022/03/03	1	28.45	0	0.00	28.40	1	813	0.12%
2022/03/01	2	28.88	0	0.00	28.95	2	898	0.22%
2022/02/08	0	0.00	8	28.78	28.60	-8	919	-0.87%
2022/02/07	10	27.43	2	27.25	27.55	8	892	0.90%
2022/01/19	0	0.00	1	28.25	28.25	-1	890	-0.11%
2022/01/17	2	29.23	1	29.15	29.45	1	884	0.11%
2022/01/05	1	32.60	0	0.00	32.15	1	830	0.12%
2022/01/04	2	34.20	0	0.00	33.05	2	822	0.24%
2021/12/23	3	33.27	0	0.00	33.15	3	811	0.37%
2021/12/17	2	33.65	0	0.00	34.15	2	820	0.24%
2021/12/15	3	33.60	0	0.00	33.60	3	813	0.37%
2021/12/14	0	0.00	8	32.69	32.35	-8	807	-0.99%
2021/12/09	1.1	34.73	0	0.00	34.20	1.1	781	0.14%
2021/12/06	0	0.00	2	37.00	35.50	-2	767	-0.26%
2021/12/02	1	37.35	0	0.00	37.00	1	748	0.13%
2021/12/01	0	0.00	4	38.90	39.05	-4	738	-0.54%
2021/11/30	4	38.80	0	0.00	38.80	4	709	0.56%
2021/11/29	0	0.00	1	35.50	35.30	-1	668	-0.15%
2021/11/26	0	0.00	1	33.40	34.10	-1	664	-0.15%
2021/11/25	3	38.45	5	38.79	36.00	-2	649	-0.31%
2021/11/24	2	36.60	0	0.00	36.60	2	587	0.34%
2021/11/23	2	33.30	2.3	27.88	33.30	-0.3	575	-0.06%
2021/11/15	70	51.35	70	50.00	51.20	0	464	0.00%
2021/11/12	1	50.30	0	0.00	50.80	1	450	0.22%
2021/11/08	0	0.00	2	55.80	55.50	-2	418	-0.48%
2021/11/02	4	59.25	0	0.00	58.20	4	445	0.90%
2021/11/01	2	61.80	2.4	62.03	62.20	-0.4	426	-0.08%
2021/10/29	0	0.00	1	56.70	56.60	-1	410	-0.24%
2021/10/05	1	54.50	0	0.00	54.50	1	677	0.15%
2021/10/01	0	0.00	2	55.70	56.20	-2	788	-0.25%
2021/09/30	1	58.80	0	0.00	59.00	1	789	0.13%
2021/09/29	10	58.00	10	58.50	58.50	0	783	0.00%
2021/09/28	11	60.33	10	60.67	60.50	1	784	0.13%
2021/09/17	0	0.00	3	61.30	61.50	-3	827	-0.36%
2021/08/23	0	0.00	2	62.00	62.20	-2	1,748	-0.11%
2021/08/20	1	60.20	0	0.00	60.20	1	1,756	0.06%
2021/08/17	1	63.30	0	0.00	61.00	1	1,767	0.06%
2021/08/16	0	0.00	10	60.54	63.00	-10	1,765	-0.57%
2021/08/10	3	67.37	1	69.00	67.20	2	1,785	0.11%
2021/08/02	1	73.90	1	73.10	73.00	0	1,851	0.00%
2021/07/28	1	72.20	1	71.40	71.80	0	1,862	0.00%
2021/07/26	3	75.70	0	0.00	75.70	3	1,873	0.16%
2021/07/21	1	72.80	0	0.00	72.00	1	1,865	0.05%
2021/07/20	0	0.00	2	73.10	72.60	-2	1,859	-0.11%
2021/07/19	0	0.00	1	75.50	75.10	-1	1,853	-0.05%
2021/07/16	3	77.20	1	77.50	77.20	2	1,853	0.11%
2021/07/15	6	78.12	1	77.90	77.80	5	1,842	0.27%
2021/07/14	7	78.53	1	77.90	78.70	6	1,809	0.33%
2021/07/13	2	76.50	6	76.00	75.10	-4	1,757	-0.23%
2021/07/09	1	75.80	0	0.00	75.90	1	1,731	0.06%
2021/07/08	2	76.45	1	77.40	75.10	1	1,745	0.06%
2021/07/07	0	0.00	1	72.10	71.30	-1	1,667	-0.06%
2021/07/01	0	0.00	3	73.33	72.00	-3	1,686	-0.18%
2021/06/30	2	73.20	2	74.40	73.00	0	1,680	0.00%
2021/06/29	1	73.40	0	0.00	74.00	1	1,670	0.06%
2021/06/28	2	74.00	2	73.60	73.10	0	1,663	0.00%
2021/06/25	1	75.60	1	75.80	74.80	0	1,655	0.00%
2021/06/24	2	75.85	1	74.30	76.00	1	1,647	0.06%
2021/06/23	2	74.10	10	71.95	74.40	-8	1,619	-0.49%
2021/06/22	10	71.70	14	72.74	70.70	-4	1,583	-0.25%
2021/06/21	14	72.81	9	73.66	72.20	5	1,555	0.32%
2021/06/18	1	76.40	0	0.00	75.80	1	1,528	0.07%
2021/06/17	1	77.40	12	77.53	77.50	-11	1,511	-0.73%
2021/06/16	213	79.06	209	82.52	77.60	4	1,506	0.27%	大買/大賣/
2021/06/15	6	75.30	0	0.00	75.40	6	1,393	0.43%
2021/06/11	6	76.55	0	0.00	76.50	6	1,386	0.43%
2021/06/09	1	78.90	0	0.00	77.50	1	1,346	0.07%
2021/06/07	4.7	80.51	10	79.20	79.30	-5.3	1,311	-0.40%
2021/06/04	8	79.19	4	79.73	78.70	4	1,224	0.33%
2021/06/03	14.8	82.00	12	84.45	82.70	2.8	1,165	0.24%
2021/06/02	2	78.85	5	78.94	80.00	-3	972	-0.31%
2021/06/01	0	0.00	1	72.80	72.80	-1	803	-0.12%
2021/05/31	1	66.20	2	65.20	66.20	-1	798	-0.13%
2021/05/28	3	61.50	0	0.00	60.20	3	789	0.38%
2021/05/27	1.1	59.74	1	61.10	62.00	0.1	794	0.01%
2021/05/25	0	0.00	3	58.57	58.40	-3	793	-0.38%
2021/05/24	1	55.40	1	56.60	56.60	0	800	0.00%
2021/05/21	3	55.00	8	55.96	56.50	-5	807	-0.62%
2021/05/19	1	52.90	0	0.00	53.20	1	816	0.12%
2021/05/18	0	0.00	20	51.20	52.90	-20	824	-2.43%
2021/05/17	20	50.60	0	0.00	48.10	20	814	2.45%
2021/05/14	4	54.00	8	54.00	53.40	-4	803	-0.50%
2021/05/13	6	52.18	2	52.50	51.70	4	794	0.50%
2021/05/12	1	53.00	0	0.00	51.70	1	786	0.13%
2021/05/11	10	57.00	10	57.04	56.80	0	764	0.00%
2021/05/10	4	60.75	0	0.00	60.20	4	752	0.53%
2021/05/06	1	59.60	0	0.00	60.00	1	767	0.13%
2021/04/29	2	67.50	4	66.20	66.00	-2	733	-0.27%
2021/04/27	0	0.00	1	68.00	67.30	-1	758	-0.13%
2021/04/22	0	0.00	1	69.40	67.50	-1	756	-0.13%
2021/04/20	0	0.00	2	72.65	72.60	-2	759	-0.26%
2021/04/16	1	72.10	2	73.05	72.80	-1	791	-0.13%
2021/04/15	2	71.30	4	72.05	72.50	-2	801	-0.25%
2021/04/14	10	69.38	6	72.02	69.50	4	801	0.50%
2021/04/13	0	0.00	1	75.30	73.70	-1	794	-0.13%
2021/04/12	1	75.50	0	0.00	75.50	1	835	0.12%
2021/04/09	2	77.55	2	78.85	77.50	0	835	0.00%
2021/04/08	0	0.00	2	77.70	77.90	-2	833	-0.24%
2021/04/06	1	77.10	0	0.00	77.10	1	819	0.12%
2021/04/01	2	77.85	0	0.00	77.60	2	820	0.24%
2021/03/31	0	0.00	4	78.35	78.50	-4	829	-0.48%
2021/03/25	1	77.40	0	0.00	76.70	1	838	0.12%
2021/03/23	13	78.07	14	78.21	77.80	-1	845	-0.12%
2021/03/22	2	78.55	0	0.00	78.30	2	853	0.23%
2021/03/19	1	80.00	0	0.00	79.70	1	858	0.12%
2021/03/17	3	81.00	2	80.55	80.60	1	883	0.11%
2021/03/16	1	82.00	0	0.00	81.90	1	906	0.11%
2021/03/12	1	82.60	0	0.00	82.60	1	978	0.10%
2021/03/11	0	0.00	5.1	82.30	82.60	-5.1	1,002	-0.51%
2021/03/10	1	80.00	0	0.00	80.00	1	1,008	0.10%
2021/03/04	2.1	81.24	0	0.00	80.90	2.1	1,204	0.17%
2021/03/03	0	0.00	2	82.80	82.50	-2	1,303	-0.15%
2021/03/02	8	82.09	3	84.47	80.70	5	1,368	0.37%
2021/02/25	1	82.00	0	0.00	81.90	1	1,612	0.06%
2021/02/24	7	82.13	2	84.25	81.60	5	1,626	0.31%
2021/02/23	4	82.00	0	0.00	82.50	4	1,630	0.25%
2021/02/22	0	0.00	1	84.00	83.60	-1	1,643	-0.06%
2021/02/18	10	80.10	20	80.85	81.20	-10	1,733	-0.58%
2021/02/17	0	0.00	1	77.40	77.20	-1	1,742	-0.06%
2021/02/05	1	74.60	0	0.00	74.60	1	1,752	0.06%
2021/01/29	0	0.00	0.1	75.80	75.30	-0.1	1,906	0.00%
2021/01/26	7	76.80	6	75.03	75.10	1	1,948	0.05%
2021/01/25	0	0.00	5	76.38	77.20	-5	1,959	-0.26%
2021/01/22	1	75.50	11	74.48	76.20	-10	2,025	-0.49%
2021/01/21	15	74.61	0	0.00	74.00	15	2,044	0.73%
2021/01/20	4.1	77.52	6	77.78	77.00	-1.9	2,192	-0.09%
2021/01/19	0.2	80.70	0	0.00	80.40	0.2	2,286	0.01%
2021/01/15	0.1	81.10	0	0.00	81.10	0.1	2,352	0.00%
2021/01/14	10	83.48	0	0.00	83.00	10	2,461	0.41%
2021/01/12	0	0.00	10	81.00	80.30	-10	2,539	-0.39%
2021/01/11	0	0.00	1	82.80	82.70	-1	2,545	-0.04%
2021/01/08	10	86.10	0	0.00	86.00	10	2,531	0.39%
2021/01/07	0	0.00	1	88.70	87.50	-1	2,527	-0.04%
2021/01/06	2	88.85	0	0.00	88.20	2	2,538	0.08%
2021/01/05	14	92.00	16	92.96	92.30	-2	2,520	-0.08%
2020/12/31	0	0.00	1	88.10	86.50	-1	2,478	-0.04%
2020/12/29	1	87.30	0	0.00	86.30	1	2,481	0.04%
2020/12/25	0	0.00	21	86.77	87.50	-21	2,487	-0.84%
2020/12/23	0	0.00	10	84.13	85.40	-10	2,511	-0.40%
2020/12/22	21	85.82	21	86.80	85.20	0	2,529	0.00%
2020/12/21	10	85.40	0	0.00	85.40	10	2,537	0.39%
2020/12/18	21	87.28	11	87.75	87.20	10	2,536	0.39%
2020/12/16	0	0.00	21	88.38	88.80	-21	2,542	-0.83%
2020/12/15	21	88.05	19	88.81	86.30	2	2,534	0.08%
2020/12/14	22	87.65	20	88.65	87.90	2	2,528	0.08%
2020/12/11	21	88.54	13	90.15	87.00	8	2,528	0.32%
2020/12/10	27	90.17	24	90.37	89.80	3	2,511	0.12%
2020/12/09	2	92.45	10	92.50	91.70	-8	2,504	-0.32%
2020/12/08	8	95.41	14	95.85	94.30	-6	2,471	-0.24%
2020/12/07	1	95.30	3	96.20	93.50	-2	2,471	-0.08%
2020/12/04	16	96.69	11	97.00	95.50	5	2,467	0.20%
2020/12/03	31	96.95	8	96.96	96.30	23	2,469	0.93%
2020/12/02	5	98.98	12	99.53	97.80	-7	2,457	-0.28%
2020/12/01	39	96.67	45	98.39	97.50	-6	2,423	-0.25%
2020/11/30	27	99.13	23	99.26	98.10	4	2,393	0.17%
2020/11/27	60	98.42	58.1	98.41	97.90	1.9	2,329	0.08%
2020/11/26	20	96.91	29	96.52	95.80	-9	2,241	-0.40%
2020/11/25	7	95.19	1	96.10	93.50	6	2,214	0.27%
2020/11/24	73	96.25	38	95.25	95.60	35	2,168	1.61%
2020/11/23	1	91.00	46	90.31	91.00	-45	1,990	-2.26%
2020/11/19	58	90.33	13	90.73	89.40	45	1,999	2.25%
2020/11/18	2	90.90	28	91.04	90.50	-26	2,034	-1.28%
2020/11/17	96.9	90.50	60.1	90.87	90.10	36.7	2,117	1.73%
2020/11/13	10	88.00	0	0.00	88.00	10	2,059	0.49%
2020/11/12	11	90.12	0	0.00	88.90	11	2,061	0.53%
2020/11/11	0	0.00	10	91.50	91.00	-10	2,066	-0.48%
2020/11/09	11	88.64	1	89.50	88.60	10	2,007	0.50%
2020/10/30	3	91.40	3	91.17	86.60	0	1,991	0.00%
2020/10/28	4	91.78	3	90.43	89.80	1	1,959	0.05%
2020/10/27	1	91.50	2	89.30	92.60	-1	1,815	-0.06%
2020/10/26	1	84.20	0.1	84.80	84.20	0.9	1,758	0.05%
2020/10/22	3	90.13	0	0.00	87.70	3	1,731	0.17%
2020/10/21	2	86.55	3	89.43	91.50	-1	1,649	-0.06%
2020/10/20	1	83.20	0	0.00	83.20	1	1,599	0.06%
2020/10/19	0	0.00	2	84.65	84.50	-2	1,622	-0.12%
2020/10/16	0	0.00	0.6	81.40	81.40	-0.6	1,629	-0.04%
2020/10/15	1	81.70	8	81.16	81.90	-7	1,662	-0.42%
2020/10/14	8	82.31	0	0.00	82.40	8	1,698	0.47%
2020/10/13	15	77.47	20	77.83	78.70	-5	1,753	-0.29%
2020/10/12	6	79.20	5	79.40	79.80	1	1,803	0.06%
2020/10/06	1	83.50	0	0.00	83.50	1	2,088	0.05%
2020/09/30	1	84.10	1	83.70	84.60	0	2,529	0.00%
2020/09/29	1	83.10	1	83.30	83.10	0	2,575	0.00%
2020/09/28	1	77.40	1	82.00	81.20	0	2,655	0.00%
2020/09/16	0	0.00	2	88.90	88.60	-2	2,838	-0.07%
2020/09/15	0	0.00	1	88.60	88.60	-1	2,849	-0.04%
2020/09/14	1	88.60	0	0.00	87.90	1	2,854	0.04%
2020/09/11	0	0.00	1	84.60	84.30	-1	2,881	-0.03%
2020/09/10	1	85.00	0	0.00	86.20	1	2,884	0.03%
2020/09/07	7	88.13	8	85.54	85.80	-1	2,887	-0.03%
2020/09/04	2	88.35	0	0.00	88.60	2	2,900	0.07%
2020/09/03	0	0.00	1	91.90	90.90	-1	2,896	-0.03%
2020/09/02	2	90.70	1	90.10	90.20	1	2,901	0.03%
2020/09/01	1	90.00	1	90.10	90.00	0	2,914	0.00%
2020/08/31	2	95.20	4	91.85	91.80	-2	2,966	-0.07%
2020/08/28	1	101.00	4	100.60	102.50	-3	2,950	-0.10%
2020/08/27	4	100.25	4	100.75	100.00	0	2,950	0.00%
2020/08/25	2	99.30	0	0.00	99.30	2	3,002	0.07%
2020/08/21	3	100.67	2	101.00	99.00	1	2,948	0.03%
2020/08/20	0	0.00	6	116.50	110.00	-6	2,859	-0.21%
2020/08/17	0	0.00	2	128.50	127.00	-2	2,886	-0.07%
2020/08/06	1	126.00	0	0.00	126.00	1	3,004	0.03%
2020/08/05	2	127.50	0	0.00	127.50	2	2,999	0.07%
2020/08/04	1	127.00	10	127.50	130.00	-9	3,005	-0.30%
2020/08/03	50	128.39	37	129.19	126.00	13	2,984	0.44%
2020/07/31	0	0.00	4	128.00	128.00	-4	2,971	-0.13%
2020/07/30	1	129.00	0	0.00	127.50	1	2,976	0.03%
2020/07/27	1	123.00	1	123.00	123.00	0	3,246	0.00%
2020/07/24	2	123.25	1	125.50	121.50	1	3,269	0.03%
2020/07/21	1	129.00	1	128.50	128.00	0	3,273	0.00%
2020/07/20	2	129.00	0	0.00	128.00	2	3,256	0.06%
2020/07/17	4	131.25	1	129.00	130.00	3	3,238	0.09%
2020/07/16	0	0.00	1	137.00	136.50	-1	3,206	-0.03%
2020/07/15	1	136.00	1	136.50	137.00	0	3,169	0.00%
2020/07/14	1	135.50	0	0.00	134.00	1	3,153	0.03%
2020/07/13	9	142.67	11	144.50	140.00	-2	3,100	-0.06%
2020/07/10	5	135.50	9	137.00	139.00	-4	2,981	-0.13%
2020/07/09	106	128.71	113	129.35	135.00	-7	2,772	-0.25%	大買/大賣/
2020/07/08	0	0.00	51	123.31	125.50	-51	2,593	-1.97%
2020/07/07	83	122.87	33	124.53	122.00	50	2,561	1.95%
2020/07/06	11	121.41	26	121.85	122.00	-15	2,554	-0.59%
2020/07/03	10	119.30	3	120.33	118.50	7	2,641	0.27%
2020/07/02	136	119.71	139	120.91	120.50	-3	2,663	-0.11%	大買/大賣/
2020/07/01	0	0.00	34	118.88	117.50	-34	2,642	-1.29%
2020/06/30	1	112.00	1	112.00	112.00	0	2,597	0.00%
2020/06/29	0	0.00	1	111.00	111.00	-1	2,654	-0.04%
2020/06/24	42	115.00	10	116.00	114.50	32	2,672	1.20%
2020/06/18	67	114.93	84	115.55	116.50	-17	2,822	-0.60%
2020/06/17	7	111.50	0	0.00	111.50	7	2,795	0.25%
2020/06/15	0	0.00	1	111.00	109.00	-1	2,864	-0.03%
2020/06/12	21	110.50	20	111.50	111.50	1	2,897	0.03%
2020/06/11	11.1	117.56	1	117.50	113.50	10.1	2,922	0.35%
2020/06/10	0	0.00	1	118.50	119.00	-1	2,949	-0.03%
2020/06/09	1	119.50	0	0.00	120.00	1	2,968	0.03%
2020/06/08	51	121.48	51	121.05	121.00	0	3,015	0.00%
2020/06/05	60	124.92	50	125.70	123.50	10	3,019	0.33%
2020/06/04	0	0.00	6	122.92	123.00	-6	2,981	-0.20%
2020/06/03	37	121.00	37	122.00	122.00	0	2,975	0.00%
2020/06/02	54	121.52	87	121.86	121.50	-33	2,959	-1.11%
2020/06/01	37	119.50	38	120.96	119.50	-1	2,930	-0.03%
2020/05/29	12	116.88	6	116.00	116.50	6	2,915	0.21%
2020/05/28	8	118.38	5	118.50	116.00	3	2,953	0.10%
2020/05/27	21	117.52	20	117.50	118.00	1	2,975	0.03%
2020/05/26	39	120.85	44	122.11	120.50	-5	3,034	-0.16%
2020/05/25	0	0.00	36.1	118.21	117.50	-36.1	2,996	-1.21%
2020/05/22	75	117.93	1	118.00	117.50	74	3,010	2.46%
2020/05/21	2	122.50	23	118.89	121.00	-21	3,010	-0.70%
2020/05/20	29	116.95	8	119.00	117.00	21	2,981	0.70%
2020/05/19	42	116.04	150	118.87	119.50	-108	2,970	-3.64%	大賣/鉅額交易
2020/05/18	0	0.00	7	110.71	109.00	-7	2,966	-0.24%
2020/05/15	0	0.00	4	118.50	115.50	-4	3,000	-0.13%
2020/05/14	48	122.23	45	121.23	118.00	3	3,077	0.10%
2020/05/12	119	125.63	43	125.48	122.50	76	3,246	2.34%	大買/
2020/05/11	52	125.85	53	126.69	126.00	-1	3,262	-0.03%
2020/05/08	21	124.12	33	124.98	125.00	-12	3,250	-0.37%
2020/05/07	10	123.50	0	0.00	124.00	10	3,261	0.31%
2020/05/06	21	124.48	0	0.00	123.00	21	3,265	0.64%
2020/05/05	35	127.29	7	127.21	125.50	28	3,278	0.85%
2020/05/04	22	123.98	23	124.54	126.00	-1	3,206	-0.03%
2020/04/30	20	126.58	20	126.48	128.50	0	3,150	0.00%
2020/04/29	4	117.25	0	0.00	117.00	4	3,053	0.13%
2020/04/22	3	108.67	3	110.33	113.00	0	3,012	0.00%
2020/04/20	0	0.00	2	114.50	115.00	-2	3,011	-0.07%
2020/04/17	0	0.00	1	116.50	112.50	-1	3,050	-0.03%
2020/04/16	1	113.50	0	0.00	114.50	1	3,047	0.03%
2020/04/14	1	112.50	1	112.50	112.50	0	3,027	0.00%
2020/04/10	1	111.00	0	0.00	111.00	1	3,071	0.03%
2020/04/09	8	115.38	7	115.57	112.00	1	3,091	0.03%
2020/04/08	11	110.82	12	112.29	112.00	-1	3,033	-0.03%
2020/04/01	1	97.00	2	98.60	99.40	-1	3,057	-0.03%
2020/03/31	2	99.60	1	101.00	98.00	1	3,053	0.03%
2020/03/26	0	0.00	1	90.90	93.50	-1	2,976	-0.03%
2020/03/25	2	90.05	5	91.50	92.40	-3	2,958	-0.10%
2020/03/24	3	85.30	2	86.40	85.40	1	2,921	0.03%
2020/03/23	2	79.90	2	80.75	80.80	0	2,944	0.00%
2020/03/20	7	85.61	7	86.29	85.50	0	2,987	0.00%
2020/03/19	3	84.80	5	86.24	80.40	-2	3,011	-0.07%
2020/03/17	0	0.00	1	97.00	88.10	-1	2,957	-0.03%
2020/03/16	27	107.02	27	101.73	97.70	0	2,934	0.00%
2020/03/11	0.1	131.00	0	0.00	131.00	0.1	2,915	0.00%
2020/03/10	0	0.00	1	133.50	138.50	-1	2,906	-0.03%
2020/03/09	0	0.00	1	133.00	133.00	-1	2,898	-0.03%
2020/03/06	1	139.00	0	0.00	140.00	1	2,915	0.03%
2020/03/02	0	0.00	12	129.79	137.50	-12	2,953	-0.41%
2020/02/27	2	134.50	0	0.00	134.00	2	2,944	0.07%
2020/02/25	1	147.50	1	147.50	148.00	0	2,905	0.00%
2020/02/19	1	152.50	2	150.75	151.50	-1	3,283	-0.03%
2020/02/18	0	0.00	1	150.50	150.00	-1	3,318	-0.03%
2020/02/17	1	153.00	0	0.00	152.50	1	3,354	0.03%
2020/02/14	2	152.25	3	155.50	156.50	-1	3,276	-0.03%
2020/02/12	1	144.50	5	144.40	144.50	-4	3,137	-0.13%
2020/02/11	1	138.50	2	140.25	140.50	-1	3,168	-0.03%
2020/02/10	3	134.00	3	135.33	138.00	0	3,288	0.00%
2020/02/07	3	136.50	0	0.00	136.50	3	3,334	0.09%
2020/02/06	2	138.75	4	138.25	140.00	-2	3,373	-0.06%
2020/02/05	3	133.83	2	134.75	134.50	1	3,388	0.03%
2020/02/04	1	134.50	3	135.17	136.50	-2	3,430	-0.06%
2020/02/03	5	126.50	5	127.00	129.50	0	3,456	0.00%
2020/01/31	4	136.63	6	134.58	134.50	-2	3,435	-0.06%
2020/01/30	3	144.83	3	143.33	143.00	0	3,504	0.00%
2020/01/20	1	158.50	1	159.50	158.50	0	3,662	0.00%
2020/01/16	2	158.25	6	158.75	159.00	-4	3,841	-0.10%
2020/01/15	2	158.00	3	158.17	158.50	-1	4,035	-0.02%
2020/01/14	1	157.50	0	0.00	155.50	1	4,339	0.02%
2020/01/13	5	156.90	6	157.42	157.00	-1	4,409	-0.02%
2020/01/10	2	156.25	2	153.50	153.50	0	4,410	0.00%
2020/01/09	3	158.00	1	159.50	157.00	2	4,423	0.05%
2020/01/08	8	155.63	4	157.13	155.50	4	4,466	0.09%
2020/01/07	5	164.00	1	170.00	158.00	4	4,494	0.09%
2020/01/06	5	168.80	5	170.00	167.50	0	4,507	0.00%
2020/01/03	1	178.00	0	0.00	172.00	1	4,537	0.02%
2020/01/02	1	176.00	0.2	175.00	174.50	0.8	4,608	0.02%
2019/12/31	7	177.43	2.1	175.57	175.50	4.9	4,676	0.10%
2019/12/30	3	176.67	11.2	176.02	178.00	-8.2	4,668	-0.17%
2019/12/27	2	169.00	3	169.17	168.00	-1	4,575	-0.02%
2019/12/26	2	165.50	1	166.00	166.00	1	4,586	0.02%
2019/12/25	3	167.00	1	169.41	166.50	2	4,599	0.04%
2019/12/24	5	167.30	0	0.00	166.50	5	4,654	0.11%
2019/12/23	0	0.00	2	171.00	170.00	-2	4,694	-0.04%
2019/12/19	1	176.50	2	175.25	174.00	-1	4,904	-0.02%
2019/12/18	1	178.50	0	0.00	174.50	1	4,899	0.02%
2019/12/17	2	177.00	0	0.00	177.00	2	4,897	0.04%
2019/12/16	1	175.50	7	173.21	174.50	-6	4,924	-0.12%
2019/12/13	1	168.50	3	169.67	168.50	-2	4,909	-0.04%
2019/12/12	10	170.50	7	170.71	169.50	3	4,931	0.06%
2019/12/11	7	171.14	5	172.10	169.50	2	5,026	0.04%
2019/12/10	9	171.22	3	172.33	172.50	6	5,130	0.12%
2019/12/09	3	168.50	2	169.75	168.50	1	5,194	0.02%
2019/12/06	3	167.67	40	171.63	168.00	-37	5,392	-0.69%
2019/12/05	40	170.09	0	0.00	170.50	40	5,436	0.74%
2019/12/04	1	167.00	3	168.33	167.50	-2	5,521	-0.04%
2019/12/03	2	169.00	3	168.50	166.50	-1	5,579	-0.02%
2019/12/02	3	166.83	0	0.00	166.50	3	5,669	0.05%
2019/11/29	3	171.83	0	0.00	170.00	3	5,910	0.05%
2019/11/27	1	178.50	3	176.00	174.00	-2	6,080	-0.03%
2019/11/25	1	170.00	4	174.38	174.00	-3	6,050	-0.05%
2019/11/22	3	171.17	1	171.50	171.50	2	6,041	0.03%
2019/11/21	3	169.50	3	172.00	174.00	0	6,041	0.00%
2019/11/20	7	172.93	2	174.25	171.00	5	6,039	0.08%
2019/11/19	17	175.32	17.1	174.32	179.00	-0.1	5,989	0.00%
2019/11/18	1	188.50	1	187.00	187.00	0	5,801	0.00%
2019/11/15	1	182.00	2	187.00	188.50	-1	5,855	-0.02%
2019/11/14	2	178.75	0	0.00	181.50	2	5,852	0.03%
2019/11/11	1	181.50	0	0.00	182.00	1	5,786	0.02%
2019/11/08	3	185.00	3	187.67	184.00	0	5,776	0.00%
2019/11/07	7	181.36	5	181.60	185.00	2	5,734	0.03%
2019/11/06	2	194.50	2	187.50	187.50	0	5,655	0.00%
2019/11/05	5	196.30	6	194.67	194.50	-1	5,610	-0.02%
2019/11/04	1	195.00	0	0.00	196.50	1	5,611	0.02%
2019/11/01	0	0.00	6.1	193.73	196.50	-6.1	5,604	-0.11%
2019/10/29	1.1	195.50	2	196.00	191.50	-0.9	5,533	-0.02%
2019/10/28	1	191.50	2	200.25	193.00	-1	5,479	-0.02%
2019/10/25	2	196.25	1	193.50	195.00	1	5,349	0.02%
2019/10/24	1	198.00	0.1	196.00	196.00	0.9	5,324	0.02%
2019/10/23	3	198.50	10.1	199.43	194.00	-7.1	5,301	-0.13%
2019/10/22	6	185.58	19.1	189.31	196.50	-13.1	5,123	-0.26%
2019/10/21	4	179.25	2	178.00	179.00	2	4,857	0.04%
2019/10/18	2.8	176.54	1	179.50	176.00	1.8	4,836	0.04%
2019/10/17	10	175.25	1	177.00	178.00	9	4,796	0.19%
2019/10/16	3	173.50	0	0.00	174.00	3	4,810	0.06%
2019/10/15	0	0.00	1	180.50	175.50	-1	4,806	-0.02%
2019/10/14	0	0.00	3	179.17	179.50	-3	4,817	-0.06%
2019/10/09	1	173.50	0	0.00	173.00	1	4,832	0.02%
2019/10/08	4	175.00	2	177.25	173.50	2	4,913	0.04%
2019/10/07	1	172.50	6	174.42	173.00	-5	4,865	-0.10%
2019/10/04	1	170.00	2	169.75	169.00	-1	4,863	-0.02%
2019/10/03	1	167.00	1	167.50	168.00	0	4,953	0.00%
2019/10/02	4	167.00	3	165.00	166.50	1	5,106	0.02%
2019/10/01	0	0.00	1	165.00	164.50	-1	5,130	-0.02%
2019/09/26	3.1	171.50	2	176.25	171.00	1.1	5,321	0.02%
2019/09/25	3	176.67	1	178.50	175.50	2	5,512	0.04%
2019/09/24	1	178.00	3	178.50	180.50	-2	5,552	-0.04%
2019/09/23	1	172.50	1	172.00	172.50	0	5,445	0.00%
2019/09/20	1	170.50	1	171.50	170.50	0	5,540	0.00%
2019/09/19	3.2	172.56	0	0.00	170.50	3.2	5,627	0.06%
2019/09/18	1	175.00	1	178.00	175.00	0	5,643	0.00%
2019/09/16	1	181.00	1	180.00	175.50	0	5,984	0.00%
2019/09/12	1	174.00	3	179.50	175.00	-2	6,008	-0.03%
2019/09/11	1	176.50	1	171.00	176.50	0	5,898	0.00%
2019/09/10	41.1	175.08	42	174.79	171.00	-0.9	5,822	-0.01%
2019/09/09	1	168.00	2	171.00	173.00	-1	5,611	-0.02%
2019/09/06	2.1	166.53	2	167.50	166.50	0.1	5,524	0.00%
2019/09/05	2.2	172.63	1	172.00	171.00	1.2	5,439	0.02%
2019/09/04	2	173.50	0	0.00	175.00	2	5,365	0.04%
2019/09/02	0	0.00	0	171.50	171.50	0	5,011	0.00%
2019/08/29	1	145.50	0	0.00	145.50	1	4,894	0.02%
2019/08/28	1	143.50	0	0.00	144.00	1	4,898	0.02%
2019/08/27	0	0.00	1.9	144.02	144.00	-1.9	4,907	-0.04%
2019/08/26	1	143.00	0	0.00	143.00	1	5,023	0.02%
2019/08/20	0	0.00	2	156.25	156.00	-2	4,926	-0.04%
2019/08/19	1	150.00	1	147.50	152.50	0	4,892	0.00%
2019/08/15	1	145.00	1	142.50	145.00	0	5,060	0.00%
2019/08/13	1	145.50	1	146.00	143.50	0	5,128	0.00%
2019/08/12	1	146.50	0	0.00	145.00	1	5,192	0.02%
2019/08/08	18	147.44	17	145.71	146.50	1	5,320	0.02%
2019/08/06	1	141.00	3	134.33	140.00	-2	5,281	-0.04%
2019/08/02	0	0.00	6	145.17	144.00	-6	5,216	-0.12%
2019/08/01	1	150.50	0	0.00	150.00	1	5,217	0.02%
2019/07/31	3	152.00	6	147.42	150.00	-3	5,220	-0.06%
2019/07/30	4	155.75	0	0.00	147.00	4	5,179	0.08%
2019/07/29	1	163.50	1	163.00	162.00	0	5,102	0.00%
2019/07/26	0	0.00	1	176.50	176.50	-1	5,062	-0.02%
2019/07/25	1	173.50	2	174.50	175.00	-1	5,026	-0.02%
2019/07/24	2	172.00	0	0.00	169.50	2	4,945	0.04%
2019/07/23	0	0.00	2.1	173.28	169.50	-2.1	4,940	-0.04%
2019/07/22	0	0.00	2.2	170.97	170.50	-2.2	4,891	-0.04%
2019/07/19	0	0.00	52.2	161.50	162.00	-52.2	4,827	-1.08%
2019/07/18	2	160.75	0.1	161.00	160.00	1.9	4,866	0.04%
2019/07/17	2	172.00	0.1	168.00	167.00	1.9	4,839	0.04%
2019/07/16	0	0.00	0.1	166.50	167.50	-0.1	4,821	0.00%
2019/07/15	0	0.00	1	171.00	165.00	-1	4,808	-0.02%
2019/07/11	0	0.00	2	170.25	171.00	-2	4,662	-0.04%
2019/07/10	4.1	170.22	0	0.00	170.00	4.1	4,610	0.09%
2019/07/09	7	168.36	8	170.94	172.50	-1	4,548	-0.02%
2019/07/08	6.1	179.78	4	178.63	169.50	2.1	4,414	0.05%
2019/07/05	0.1	188.50	0	0.00	188.00	0.1	4,277	0.00%
2019/07/04	2.1	184.66	1.1	185.64	185.50	1	4,261	0.02%
2019/07/03	7	185.00	12	186.71	188.50	-5	4,188	-0.12%
2019/07/02	12.2	184.03	3	182.83	183.00	9.2	4,019	0.23%
2019/07/01	1	166.50	2	166.25	173.00	-1	3,815	-0.03%
2019/06/28	1	157.50	0	0.00	157.50	1	3,804	0.03%
2019/06/27	1.2	155.97	1	160.00	162.00	0.2	3,855	0.00%
2019/06/25	18	156.58	19	152.89	152.50	-1	3,751	-0.03%
2019/06/24	0	0.00	5	153.50	159.00	-5	3,816	-0.13%
2019/06/21	0	0.00	2	151.50	148.50	-2	3,871	-0.05%
2019/06/20	0	0.00	12	140.42	144.00	-12	3,810	-0.31%
2019/06/19	5	132.00	1	131.50	131.00	4	3,820	0.10%
2019/06/18	2	129.25	0	0.00	129.00	2	3,803	0.05%
2019/06/17	1	124.00	1	126.50	127.50	0	3,762	0.00%
2019/06/14	4	125.00	1	125.50	123.50	3	3,766	0.08%
2019/06/13	0	0.00	1	126.00	125.50	-1	3,802	-0.03%
2019/06/12	2	124.50	1	125.50	125.00	1	3,807	0.03%
2019/06/11	8	124.44	3	125.67	124.50	5	3,840	0.13%
2019/06/10	2	123.25	0	0.00	123.00	2	3,827	0.05%
2019/06/06	4	123.50	1	133.00	122.50	3	3,831	0.08%
2019/05/31	0	0.00	1	144.00	140.50	-1	3,735	-0.03%
2019/05/29	1	136.50	0	0.00	136.50	1	3,629	0.03%
2019/05/27	0	0.00	1	139.00	137.50	-1	3,633	-0.03%
2019/05/24	2	140.00	0	0.00	137.00	2	3,618	0.06%
2019/05/23	1	139.00	2	140.00	142.00	-1	3,580	-0.03%
2019/05/22	3	141.17	3	142.33	134.50	0	3,579	0.00%
2019/05/21	0	0.00	9	140.00	140.00	-9	3,466	-0.26%
2019/05/20	1	128.50	0	0.00	127.50	1	3,393	0.03%
2019/05/16	2	133.75	4	129.75	133.00	-2	3,300	-0.06%
2019/05/15	1	126.50	2	127.50	126.50	-1	3,204	-0.03%
2019/05/14	0	0.00	7	116.50	121.00	-7	3,220	-0.22%
2019/05/13	3	129.33	2	131.50	123.50	1	3,265	0.03%
2019/05/10	5	131.50	5	131.50	132.00	0	3,303	0.00%
2019/05/09	2	133.75	0	0.00	129.00	2	3,318	0.06%
2019/05/08	0	0.00	1	133.50	136.50	-1	3,383	-0.03%
2019/05/07	1	132.50	2	133.00	131.50	-1	3,404	-0.03%
2019/05/06	2	131.25	0	0.00	129.50	2	3,417	0.06%
2019/05/02	0	0.00	1	136.00	136.50	-1	3,395	-0.03%
2019/04/30	2	129.00	2	130.50	131.50	0	3,390	0.00%
2019/04/29	2	130.75	2	131.75	129.50	0	3,393	0.00%
2019/04/26	4	137.00	0	0.00	135.00	4	3,399	0.12%
2019/04/24	2	140.50	3	141.83	140.00	-1	3,372	-0.03%
2019/04/23	5	137.40	3	136.83	137.00	2	3,316	0.06%
2019/04/22	4	140.25	1	139.50	141.00	3	3,285	0.09%
2019/04/19	4	144.00	1	143.00	143.00	3	3,268	0.09%
2019/04/18	2	148.75	4	146.63	144.00	-2	3,275	-0.06%
2019/04/17	1	142.50	0	0.00	141.00	1	3,230	0.03%
2019/04/16	3	144.83	2	144.00	142.50	1	3,232	0.03%
2019/04/15	2	144.50	3	142.67	144.00	-1	3,267	-0.03%
2019/04/12	2	140.25	5	142.10	138.00	-3	3,260	-0.09%
2019/04/11	7	145.07	1	144.50	142.00	6	3,311	0.18%
2019/04/10	11	144.77	6	144.58	148.00	5	3,267	0.15%
2019/04/09	4	149.00	8.1	147.93	147.00	-4.1	3,224	-0.13%
2019/04/03	0	0.00	3	158.17	154.00	-3	3,174	-0.09%
2019/04/02	8	158.06	4	159.00	156.00	4	3,140	0.13%
2019/04/01	40	154.24	5	152.00	157.50	35	3,049	1.15%
2019/03/29	1	151.50	2	154.00	149.00	-1	2,947	-0.03%
2019/03/28	2	149.00	1	147.50	150.50	1	2,914	0.03%
2019/03/27	6	151.75	5	151.20	150.50	1	2,876	0.03%
2019/03/26	4	147.38	2	148.50	148.00	2	2,735	0.07%
2019/03/25	4	136.50	5	137.70	139.00	-1	2,538	-0.04%
2019/03/22	3	135.17	11	133.32	136.00	-8	2,429	-0.33%
2019/03/21	2	123.75	3	124.17	124.00	-1	2,350	-0.04%
2019/03/20	4	124.88	2	125.50	124.50	2	2,386	0.08%
2019/03/19	4	126.75	3	126.67	126.00	1	2,433	0.04%
2019/03/18	12	126.88	1	128.00	125.50	11	2,516	0.44%
2019/03/15	0	0.00	5	127.20	128.00	-5	2,512	-0.20%
2019/03/14	3	126.33	2	124.75	124.50	1	2,535	0.04%
2019/03/13	5	122.00	2	123.25	123.50	3	2,572	0.12%
2019/03/12	3	122.00	2	122.75	121.00	1	2,634	0.04%
2019/03/11	2	119.00	2	120.50	119.00	0	2,685	0.00%
2019/03/08	4	116.00	6	116.83	118.00	-2	2,752	-0.07%
2019/03/07	4	116.13	2	117.25	115.00	2	2,842	0.07%
2019/03/06	4	121.50	2	121.50	120.50	2	2,940	0.07%
2019/03/05	1	120.00	5	118.50	120.00	-4	2,990	-0.13%
2019/03/04	2	117.00	3	119.33	119.00	-1	3,035	-0.03%
2019/02/27	5	116.80	1	114.00	114.00	4	3,016	0.13%
2019/02/26	10	127.20	2	125.00	125.00	8	2,977	0.27%
2019/02/25	1	127.50	2	130.75	128.50	-1	3,001	-0.03%
2019/02/22	2	127.00	2	128.00	128.50	0	3,022	0.00%
2019/02/21	6	129.58	7	128.00	127.00	-1	3,029	-0.03%
2019/02/20	4	125.38	3	126.33	123.00	1	2,955	0.03%
2019/02/19	6	124.58	4	125.25	125.00	2	3,005	0.07%
2019/02/18	1	125.00	0	0.00	124.50	1	3,032	0.03%
2019/02/15	2	123.25	11	123.45	122.00	-9	3,033	-0.30%
2019/02/14	2	124.50	1	125.00	124.50	1	3,036	0.03%
2019/02/13	1	122.00	2	125.00	122.50	-1	2,997	-0.03%
2019/02/12	1	126.00	1	126.00	124.00	0	2,975	0.00%
2019/02/11	2	118.00	0	0.00	116.50	2	2,933	0.07%
2019/01/30	7	117.50	0	0.00	116.00	7	2,938	0.24%
2019/01/29	6	116.50	0	0.00	116.50	6	2,948	0.20%
2019/01/28	1	117.50	1	117.00	118.50	0	2,874	0.00%
2019/01/21	3	108.00	0	0.00	109.50	3	3,091	0.10%
2019/01/18	0	0.00	4	107.50	107.00	-4	3,088	-0.13%
2019/01/14	0	0.00	1	104.00	102.50	-1	3,110	-0.03%
2019/01/11	1	107.50	1	106.50	105.50	0	3,106	0.00%
2019/01/10	1	109.50	3	107.00	106.00	-2	3,080	-0.06%
2019/01/09	1	100.00	0	0.00	100.00	1	3,032	0.03%
2019/01/08	0	0.00	2	98.50	98.50	-2	3,020	-0.07%
2019/01/07	0	0.00	3	102.00	102.50	-3	3,009	-0.10%
2019/01/03	11	92.74	13	94.55	96.20	-2	3,010	-0.07%
2019/01/02	2	98.35	0	0.00	98.90	2	3,013	0.07%
2018/12/28	3	99.70	0	0.00	98.40	3	3,046	0.10%
2018/12/26	2	102.50	0	0.00	97.50	2	3,051	0.07%
2018/12/22	1	104.00	0	0.00	101.00	1	3,021	0.03%
2018/12/21	1	102.00	0	0.00	102.00	1	3,006	0.03%
2018/12/20	1	102.50	3	104.83	104.00	-2	2,968	-0.07%
2018/12/19	14	110.18	12	109.25	107.00	2	2,932	0.07%
2018/12/18	2	109.00	2	109.00	109.00	0	2,911	0.00%
2018/12/17	3	110.33	0	0.00	107.50	3	2,872	0.10%
2018/12/12	1	120.00	1	120.00	119.50	0	2,719	0.00%
2018/12/11	5	115.40	0	0.00	117.50	5	2,670	0.19%
2018/12/10	0	0.00	5	119.40	118.50	-5	2,597	-0.19%
2018/12/05	1	145.50	0	0.00	145.50	1	2,530	0.04%
2018/11/30	0	0.00	3	159.17	155.00	-3	2,373	-0.13%
2018/11/29	3	159.83	2	161.50	161.50	1	2,337	0.04%
2018/11/23	0	0.00	7	139.00	137.00	-7	2,183	-0.32%
2018/11/21	7	144.57	0	0.00	142.00	7	2,201	0.32%
2018/11/20	2	142.50	3	140.83	142.00	-1	2,174	-0.05%
2018/11/19	4	148.13	5	145.30	146.00	-1	2,161	-0.05%
2018/11/16	4	140.75	2	140.00	141.50	2	2,160	0.09%
2018/11/15	0	0.00	4	132.50	134.00	-4	2,146	-0.19%
2018/11/09	1	123.00	1	123.00	126.00	0	2,085	0.00%
2018/11/08	6	126.17	3	125.83	121.50	3	2,090	0.14%
2018/11/07	8	120.88	4	123.50	126.00	4	2,100	0.19%
2018/11/06	2	130.00	5	124.80	122.00	-3	2,056	-0.15%
2018/11/02	0	0.00	1	134.00	128.00	-1	2,006	-0.05%
2018/10/30	1	114.50	0	0.00	110.00	1	1,863	0.05%
2018/10/26	2	133.50	0	0.00	127.50	2	1,754	0.11%
2018/10/25	0	0.00	2	141.50	141.50	-2	1,748	-0.11%
2018/10/24	0	0.00	1	156.50	157.00	-1	1,736	-0.06%
2018/10/16	1	149.00	0	0.00	143.00	1	1,748	0.06%
2018/10/15	1	141.50	0	0.00	140.00	1	1,756	0.06%
2018/10/12	1	144.50	1	146.00	152.00	0	1,747	0.00%
2018/10/09	2	167.00	0	0.00	162.50	2	1,701	0.12%
2018/10/03	23	226.57	25	225.12	228.00	-2	1,614	-0.12%
2018/10/02	1	238.00	1	235.50	236.00	0	1,608	0.00%
2018/09/25	1	233.00	0	0.00	233.00	1	1,667	0.06%
2018/09/20	3	226.00	3	226.33	231.00	0	1,670	0.00%
2018/09/13	0	0.00	0.5	235.50	235.00	-0.5	1,659	-0.03%
2018/09/10	0	0.00	1	260.50	253.00	-1	1,659	-0.06%
2018/09/05	4	291.25	5	292.40	291.00	-1	1,673	-0.06%
2018/09/04	3	282.00	2	284.00	286.00	1	1,641	0.06%
2018/08/30	4	272.50	5	272.20	271.50	-1	1,726	-0.06%
2018/08/29	1	276.50	0	0.00	272.50	1	1,836	0.05%
2018/08/28	4	277.25	4	275.50	274.00	0	1,909	0.00%
2018/08/27	0	0.00	0	262.50	263.00	0	1,852	0.00%
2018/08/23	2	258.50	3	259.17	256.00	-1	1,834	-0.05%
2018/08/22	2	258.50	0	0.00	258.50	2	1,793	0.11%
2018/08/15	0	0.00	0.4	230.00	227.00	-0.4	1,838	-0.02%
2018/08/10	1	276.50	0	0.00	266.00	1	1,864	0.05%
2018/08/09	0	0.00	1	276.50	274.50	-1	1,887	-0.05%
2018/07/26	1	292.50	0	0.00	296.00	1	1,908	0.05%
2018/07/20	0	0.00	1	311.00	309.00	-1	1,912	-0.05%
2018/07/19	1	299.00	0	0.00	299.00	1	1,915	0.05%
2018/07/18	1	309.00	0	0.00	301.00	1	1,961	0.05%
2018/07/17	1	309.00	1	308.00	306.00	0	1,961	0.00%
2018/07/16	3	311.33	1	311.50	305.50	2	1,958	0.10%
2018/07/13	3	310.67	3	315.33	315.00	0	1,961	0.00%
2018/07/12	2	298.00	0	0.00	298.00	2	1,957	0.10%
2018/07/10	1	296.00	0	0.00	293.50	1	2,013	0.05%
2018/07/05	0	0.00	1	295.00	278.00	-1	2,074	-0.05%
2018/07/04	2	297.75	0	0.00	299.00	2	2,081	0.10%
2018/07/03	1	302.50	2	303.00	300.00	-1	2,080	-0.05%
2018/06/27	1	295.00	2	300.50	291.50	-1	2,083	-0.05%
2018/06/26	1	281.50	1	285.00	290.00	0	2,100	0.00%
2018/06/25	1	295.50	0	0.00	290.00	1	2,203	0.05%
2018/06/22	0.1	304.00	0	0.00	303.50	0.1	2,255	0.00%
2018/06/21	4.3	311.10	1	314.00	305.50	3.3	2,274	0.15%
2018/06/20	2	328.50	4	334.25	320.50	-2	2,278	-0.09%
2018/06/19	2	344.00	0	0.00	344.00	2	2,321	0.09%
2018/06/14	82	353.44	82	349.52	346.00	0	2,361	0.00%
2018/06/12	3	358.00	32	355.97	342.00	-29	2,440	-1.19%
2018/06/11	41	355.15	10	349.40	356.00	31	2,508	1.24%
2018/06/08	1	350.50	1	355.00	342.50	0	2,630	0.00%
2018/06/07	124	353.50	124	347.38	345.00	0	2,737	0.00%	大買/大賣/
2018/06/06	15	341.33	167.4	339.23	332.00	-152.4	2,719	-5.60%	大賣/鉅額交易
2018/06/05	152	316.85	5	314.80	330.00	147	2,665	5.51%	大買/鉅額交易
2018/05/30	1	292.50	0	0.00	292.00	1	2,683	0.04%
2018/05/29	0	0.00	1	296.50	298.50	-1	2,711	-0.04%
2018/05/28	2	301.25	2	299.00	298.50	0	2,733	0.00%
2018/05/25	3	307.00	5	314.60	306.00	-2	2,805	-0.07%
2018/05/24	2	308.50	3	310.67	304.00	-1	2,811	-0.04%
2018/05/23	4	306.88	0	0.00	301.00	4	2,804	0.14%
2018/05/22	3	295.17	102	295.04	305.00	-99	2,797	-3.54%	大賣/
2018/05/21	101	282.50	4	282.50	282.50	97	2,725	3.56%	大買/
2018/05/18	0	257.00	0	0.00	257.00	0	2,742	0.00%
2018/05/15	1	284.00	1	280.50	272.50	0	2,803	0.00%
2018/05/14	0	0.00	1	282.00	283.00	-1	2,855	-0.04%
2018/05/11	63	274.25	62	271.86	274.00	1	2,875	0.03%
2018/05/09	0	0.00	1	270.00	268.00	-1	3,116	-0.03%
2018/05/07	86	282.62	86	281.79	280.00	0	3,210	0.00%
2018/05/03	1	272.00	54	273.92	265.50	-53	3,238	-1.64%
2018/05/02	52	268.96	0	0.00	270.00	52	3,249	1.60%
2018/04/26	0.1	258.00	0	0.00	256.00	0.1	3,343	0.00%
2018/04/24	1	269.50	0	0.00	258.00	1	3,393	0.03%
2018/04/23	0	0.00	1	281.50	280.00	-1	3,456	-0.03%
2018/04/20	2	286.50	3	280.50	290.00	-1	3,516	-0.03%
2018/04/18	1	300.50	1.1	288.05	290.50	-0.1	3,598	0.00%
2018/04/17	2	305.50	3	302.67	299.00	-1	3,724	-0.03%
2018/04/16	0	0.00	2	302.00	302.00	-2	3,773	-0.05%
2018/04/13	1	295.00	2	296.25	295.50	-1	3,812	-0.03%
2018/04/12	104	291.29	101	290.48	288.50	3	3,904	0.08%	大買/大賣/
2018/04/11	0	0.00	1	278.50	275.50	-1	3,977	-0.03%
2018/04/10	1	288.00	3	277.00	276.50	-2	4,062	-0.05%
2018/04/09	1	278.00	0	0.00	276.00	1	4,257	0.02%
2018/04/02	2.1	301.12	2	294.75	291.00	0.1	4,411	0.00%
2018/03/31	1	301.00	0	0.00	301.50	1	4,479	0.02%
2018/03/29	2	304.25	3	300.00	300.00	-1	4,555	-0.02%
2018/03/28	5	315.00	3	305.33	304.50	2	4,568	0.04%
2018/03/27	3	317.17	6	317.17	314.00	-3	4,534	-0.07%
2018/03/26	0	0.00	2	311.00	308.00	-2	4,567	-0.04%
2018/03/23	2.2	300.41	2	298.75	302.00	0.2	4,704	0.00%
2018/03/22	2	301.75	3	314.17	305.00	-1	4,787	-0.02%
2018/03/21	4	302.13	1	296.00	296.00	3	4,767	0.06%
2018/03/20	5	298.40	0	0.00	298.50	5	4,839	0.10%
2018/03/19	1	317.00	1	319.50	312.00	0	4,894	0.00%
2018/03/16	0	0.00	1	318.50	317.00	-1	5,081	-0.02%
2018/03/15	2	311.75	3	303.67	307.00	-1	5,057	-0.02%
2018/03/14	0	0.00	3	300.50	301.50	-3	5,020	-0.06%
2018/03/13	1	291.00	3	295.50	307.00	-2	4,948	-0.04%
2018/03/12	38	265.00	43	268.81	279.50	-5	4,880	-0.10%
2018/03/09	99	256.37	97	258.16	254.50	2	4,932	0.04%
2018/03/07	1	262.50	0	0.00	248.00	1	5,036	0.02%
2018/03/06	4	266.00	2	264.75	261.00	2	5,076	0.04%
2018/03/05	1	272.50	1	273.50	265.50	0	5,119	0.00%
2018/03/02	9	267.94	2	274.75	275.50	7	5,135	0.14%
2018/03/01	5	260.00	0	0.00	270.00	5	5,159	0.10%
2018/02/27	3	285.67	130	285.32	261.50	-127	5,156	-2.46%	大賣/鉅額交易
2018/02/26	76	263.53	0	0.00	278.00	76	5,098	1.49%
2018/02/23	63	252.89	123	252.56	253.00	-60	5,091	-1.18%	大賣/
2018/02/22	113	252.59	0	0.00	247.00	113	5,097	2.22%	大買/鉅額交易
2018/02/21	36	250.00	36	244.99	243.00	0	5,077	0.00%
2018/02/05	0	0.00	1	287.00	295.00	-1	5,132	-0.02%
2018/02/02	1	323.00	93	332.87	300.50	-92	5,086	-1.81%
2018/02/01	105	299.15	14	309.68	315.50	91	4,932	1.85%	大買/
2018/01/31	2	288.75	2	289.75	287.00	0	4,835	0.00%
2018/01/30	37	287.97	37	291.08	286.50	0	4,806	0.00%
2018/01/29	73	279.98	72	278.61	278.50	1	4,719	0.02%
2018/01/26	109	276.44	109	275.08	273.00	0	4,695	0.00%	大買/大賣/
2018/01/25	61	276.97	101	271.24	270.00	-40	4,648	-0.86%	大賣/
2018/01/24	102	273.33	62	270.70	271.50	40	4,630	0.86%	大買/
2018/01/23	0	0.00	48	276.84	268.50	-48	4,592	-1.05%
2018/01/22	49	275.31	1	277.00	279.00	48	4,655	1.03%
2018/01/19	10	277.90	10	273.25	272.50	0	4,629	0.00%
2018/01/18	1	277.50	2	272.50	275.00	-1	4,656	-0.02%
2018/01/17	5	278.70	4	276.38	271.00	1	4,680	0.02%
2018/01/16	22	275.00	22	272.34	270.00	0	4,685	0.00%
2018/01/11	2	267.75	2	269.50	283.00	0	4,664	0.00%
2018/01/10	1	294.00	0	0.00	270.00	1	4,533	0.02%
2018/01/09	1	309.50	1	303.00	300.00	0	4,500	0.00%
2018/01/08	4	303.38	5	302.50	305.00	-1	4,468	-0.02%
2018/01/05	14	313.50	12	302.17	303.00	2	4,393	0.05%
2018/01/04	6	321.58	6	321.00	315.00	0	4,279	0.00%
2018/01/03	11	320.23	11	312.18	313.00	0	4,204	0.00%
2018/01/02	0	0.00	1	320.00	320.00	-1	4,023	-0.02%