康普 (4739)-臺銀證券券商分點個股進出

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
59.4
漲跌
▲0.2
漲幅
+0.34%
成交量
140張
產業
上市化學類股
804人加入追蹤

立即追蹤
本地時間:13:30

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

康普 (4739)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0.1	60.80	1	61.10	60.80	-0.9	334	-0.26%
2024/04/16	2	59.95	0	0.00	59.40	2	335	0.60%
2024/04/15	1	62.40	1.1	62.49	61.10	-0.1	332	-0.03%
2024/04/12	2	63.10	0	0.00	63.20	2	326	0.61%
2024/04/10	0	0.00	3	64.80	64.90	-3	330	-0.91%
2024/04/08	1	63.50	2	63.30	63.30	-1	332	-0.30%
2024/04/01	2	63.05	0	0.00	63.40	2	330	0.60%
2024/03/29	1	63.00	0	0.00	62.90	1	331	0.30%
2024/03/28	0	0.00	0.2	64.10	64.00	-0.2	333	-0.06%
2024/03/27	0.1	63.60	0	63.20	63.60	0.1	332	0.04%
2024/03/26	0	65.20	0	0.00	63.30	0	331	0.00%
2024/03/22	0	0.00	0.4	64.20	64.70	-0.4	335	-0.12%
2024/03/15	1	63.60	0	0.00	63.40	1	349	0.29%
2024/03/14	2	65.50	0.1	64.80	64.90	1.9	349	0.54%
2024/03/13	0	0.00	1	66.60	64.90	-1	353	-0.28%
2024/03/12	2	65.85	0	0.00	66.30	2	359	0.56%
2024/03/08	1	63.30	0	0.00	63.40	1	411	0.24%
2024/03/06	1	67.00	0	0.00	66.60	1	489	0.20%
2024/03/01	1	67.50	1	68.10	67.30	0	577	0.00%
2024/02/29	1	68.30	1.1	68.31	67.90	-0.1	577	-0.02%
2024/02/26	0	0.00	2	69.50	69.90	-2	589	-0.34%
2024/02/23	1	68.80	2	68.75	68.10	-1	593	-0.17%
2024/02/21	1	71.40	1	71.40	71.00	0	604	0.00%
2024/02/19	1.4	71.37	0	0.00	71.40	1.4	606	0.23%
2024/02/16	0.1	70.10	2	69.40	69.50	-1.9	615	-0.30%
2024/02/15	5	66.20	5	66.18	66.40	0	607	0.00%
2024/02/02	4	68.70	0	0.00	68.60	4	601	0.66%
2024/02/01	3	69.23	0	0.00	69.20	3	601	0.50%
2024/01/31	1	70.10	0	0.00	69.30	1	603	0.17%
2024/01/30	3	70.37	0	0.00	70.10	3	603	0.50%
2024/01/29	0	0.00	1	70.90	70.60	-1	616	-0.16%
2024/01/26	1	69.60	0	0.00	69.90	1	623	0.16%
2024/01/25	1.1	70.08	0	0.00	69.80	1.1	623	0.18%
2024/01/24	1	70.50	0	0.00	70.50	1	623	0.16%
2024/01/23	1	70.30	0	0.00	70.60	1	627	0.16%
2024/01/19	3.5	69.40	0	0.00	69.10	3.5	631	0.55%
2024/01/17	2	71.90	0	0.00	71.60	2	623	0.32%
2024/01/09	1	74.00	0	0.00	73.80	1	638	0.16%
2024/01/05	2	75.05	0	0.00	74.60	2	641	0.31%
2024/01/04	3	75.23	0	0.00	74.80	3	646	0.46%
2024/01/03	2	76.55	1	76.10	76.00	1	651	0.15%
2023/12/28	0	0.00	2	78.30	78.70	-2	652	-0.31%
2023/12/26	1	77.40	0	0.00	77.30	1	659	0.15%
2023/12/25	3	77.17	0	0.00	77.10	3	661	0.45%
2023/12/21	0	0.00	1	78.40	77.90	-1	678	-0.15%
2023/12/19	2	77.25	0	0.00	76.80	2	717	0.28%
2023/12/18	2	78.50	0	0.00	78.10	2	718	0.28%
2023/12/15	1	79.60	2	79.85	79.50	-1	721	-0.14%
2023/12/14	1.2	78.62	0	0.00	78.90	1.2	718	0.17%
2023/12/12	2	78.75	0	0.00	78.10	2	745	0.27%
2023/12/11	1	79.20	0	0.00	78.60	1	832	0.12%
2023/12/08	2	79.30	0	0.00	79.00	2	872	0.23%
2023/12/07	3	79.23	1	80.90	78.90	2	872	0.23%
2023/12/06	1	81.00	6	81.20	80.50	-5	866	-0.58%
2023/12/05	2	81.80	2	82.05	81.20	0	854	0.00%
2023/12/01	15	84.00	7.5	83.91	82.80	7.5	799	0.94%
2023/11/30	1.8	84.53	16.4	83.93	84.00	-14.6	721	-2.02%
2023/11/22	0	0.00	1	79.00	78.80	-1	616	-0.16%
2023/11/20	0	0.00	3	78.03	78.60	-3	604	-0.50%
2023/11/15	0	0.00	0	77.50	76.60	0	585	0.00%
2023/11/10	0	0.00	2	75.60	75.20	-2	572	-0.35%
2023/11/09	0	0.00	1	76.50	76.60	-1	571	-0.17%
2023/11/07	1	76.60	0	0.00	77.90	1	574	0.17%
2023/11/06	2	77.55	0	0.00	77.50	2	581	0.34%
2023/11/03	0	0.00	4	75.40	75.80	-4	582	-0.69%
2023/11/02	0.5	73.10	0	0.00	73.40	0.5	579	0.09%
2023/11/01	1	72.40	0	0.00	72.40	1	580	0.17%
2023/10/31	0	0.00	5	72.40	71.60	-5	580	-0.86%
2023/10/25	0	0.00	0.1	77.00	76.70	-0.1	597	-0.01%
2023/10/24	0.1	76.10	0	0.00	76.10	0.1	598	0.01%
2023/10/20	1	77.50	0	0.00	77.90	1	599	0.17%
2023/10/18	0	0.00	2	79.70	79.70	-2	603	-0.33%
2023/10/17	1	79.30	6.1	79.30	79.00	-5.1	596	-0.86%
2023/10/13	1	78.10	0	0.00	78.20	1	592	0.17%
2023/10/12	1	78.20	2	78.30	78.40	-1	593	-0.17%
2023/10/06	1	76.40	0.1	76.80	76.10	0.9	587	0.15%
2023/10/05	0	77.00	0	0.00	76.50	0	589	0.01%
2023/10/04	0	76.30	0	0.00	76.50	0	590	0.01%
2023/10/03	2.1	77.65	0	0.00	76.30	2.1	592	0.35%
2023/09/28	1	78.00	0	0.00	78.90	1	586	0.17%
2023/09/27	0.1	78.20	0	0.00	77.70	0.1	588	0.02%
2023/09/25	2	80.95	6	80.70	82.00	-4	575	-0.69%
2023/09/22	2	80.85	1	80.10	80.90	1	547	0.18%
2023/09/21	0	0.00	0.1	80.15	79.50	-0.1	539	-0.02%
2023/09/19	0	0.00	1	81.90	81.50	-1	529	-0.19%
2023/09/15	1	82.80	0	0.00	84.30	1	513	0.20%
2023/09/14	3.1	82.14	9	83.49	84.30	-5.9	492	-1.20%
2023/09/13	0	0.00	4	76.03	78.70	-4	401	-1.00%
2023/09/12	0	0.00	1	72.91	73.00	-1	367	-0.28%
2023/09/11	0	0.00	1	71.80	71.70	-1	370	-0.27%
2023/09/08	0	73.20	0	0.00	72.90	0	374	0.01%
2023/09/07	1	73.50	0	0.00	73.50	1	391	0.26%
2023/09/05	2	75.40	0	0.00	76.00	2	414	0.48%
2023/09/01	1	73.20	0	0.00	73.60	1	488	0.20%
2023/08/31	0	0.00	1	74.00	73.70	-1	487	-0.21%
2023/08/30	0	0.00	1.1	74.68	74.90	-1.1	491	-0.22%
2023/08/29	4.1	73.23	0	0.00	72.70	4.1	497	0.82%
2023/08/24	2	74.05	0	0.00	73.80	2	524	0.38%
2023/08/22	0	0.00	1	73.80	73.60	-1	534	-0.19%
2023/08/21	1	73.70	0	0.00	73.90	1	536	0.19%
2023/08/18	0.2	74.40	0	0.00	74.40	0.2	541	0.04%
2023/08/17	1	73.61	1	73.10	74.10	0	545	0.01%
2023/08/16	1	72.20	0	0.00	72.80	1	546	0.18%
2023/08/15	1	72.10	1	72.30	73.30	0	549	0.00%
2023/08/14	0	0.00	2	72.10	71.60	-2	556	-0.36%
2023/08/11	3	75.10	1	75.20	75.10	2	558	0.36%
2023/08/09	3	76.73	0	0.00	76.70	3	550	0.54%
2023/08/08	2	79.80	0	0.00	79.70	2	540	0.37%
2023/08/02	2	82.00	0	0.00	82.70	2	571	0.35%
2023/08/01	3	83.37	2	84.95	82.70	1	579	0.17%
2023/07/28	1	85.40	0	0.00	85.20	1	555	0.18%
2023/07/27	1	86.30	0	0.00	85.90	1	553	0.18%
2023/07/25	1	85.20	0	0.00	85.50	1	550	0.18%
2023/07/24	0	0.00	2	85.20	85.10	-2	548	-0.36%
2023/07/20	5	86.80	0	0.00	86.70	5	550	0.91%
2023/07/19	2	87.80	1	88.10	86.80	1	549	0.18%
2023/07/18	1	87.40	0	0.00	87.30	1	554	0.18%
2023/07/14	2	87.60	0	0.00	87.60	2	567	0.35%
2023/07/13	1.3	87.86	2	86.90	87.00	-0.7	580	-0.12%
2023/07/12	3	88.50	0	0.00	88.00	3	587	0.51%
2023/07/11	4	88.73	0	0.00	88.60	4	596	0.67%
2023/07/10	3.1	89.53	0	0.00	88.60	3.1	598	0.52%
2023/07/04	0	0.00	0	91.90	91.60	0	602	0.00%
2023/07/03	1	92.00	3	92.10	92.00	-2	601	-0.33%
2023/06/30	1	90.80	0	0.00	90.50	1	599	0.17%
2023/06/28	0	0.00	0	91.20	90.40	0	603	0.00%
2023/06/26	3	90.60	0	0.00	90.30	3	620	0.48%
2023/06/21	1	92.20	0	0.00	91.90	1	645	0.15%
2023/06/20	0.1	92.90	0	0.00	92.20	0.1	656	0.01%
2023/06/19	0	93.00	0	0.00	92.90	0	691	0.00%
2023/06/14	0	0.00	1	95.00	95.00	-1	709	-0.14%
2023/06/12	0	0.00	2	95.20	96.20	-2	703	-0.28%
2023/06/09	1	95.90	1	95.90	95.80	0	700	0.00%
2023/06/08	3	95.73	2	95.80	95.80	1	699	0.14%
2023/06/07	0	0.00	9	95.26	95.10	-9	673	-1.34%
2023/06/02	3	91.80	0	0.00	91.70	3	673	0.45%
2023/05/31	0	0.00	1	89.60	89.20	-1	656	-0.15%
2023/05/30	4	88.65	0	0.00	88.40	4	661	0.60%
2023/05/26	2	87.80	0	0.00	87.70	2	679	0.29%
2023/05/25	1	89.20	0	0.00	89.10	1	681	0.15%
2023/05/24	0	0.00	2	90.10	90.30	-2	695	-0.29%
2023/05/23	0.1	89.40	0.2	89.30	88.50	-0.1	721	-0.01%
2023/05/18	2	90.30	2.1	89.54	89.50	-0.1	789	-0.01%
2023/05/16	0	0.00	1	87.40	87.30	-1	832	-0.12%
2023/05/12	0.1	86.30	1	85.40	86.60	-0.9	912	-0.10%
2023/05/11	1	86.60	0	0.00	86.10	1	921	0.11%
2023/05/09	2.1	88.12	0.3	89.57	87.20	1.8	1,024	0.18%
2023/05/08	2	92.11	1	91.10	91.10	1	1,006	0.10%
2023/05/03	0	92.50	1	92.60	92.30	-1	1,028	-0.09%
2023/05/02	1	93.21	0	0.00	93.60	1	1,039	0.10%
2023/04/27	1	92.70	0	93.00	92.60	1	1,057	0.09%
2023/04/26	0	92.45	5	91.50	92.80	-5	1,059	-0.47%
2023/04/25	1	92.90	0	0.00	92.20	1	1,060	0.09%
2023/04/24	0.1	95.02	0	0.00	94.80	0.1	1,055	0.00%
2023/04/21	2	94.05	1	93.40	93.40	1	1,055	0.09%
2023/04/20	0.3	96.10	2	95.50	95.30	-1.8	1,053	-0.17%
2023/04/18	0	101.50	1	101.00	99.00	-1	1,042	-0.10%
2023/04/17	5	100.00	6	100.08	100.00	-1	1,031	-0.10%
2023/04/13	0	98.53	0	0.00	97.70	0	1,010	0.00%
2023/04/12	3	98.80	5	98.90	98.90	-2	1,010	-0.20%
2023/04/07	0	0.00	1	98.90	98.40	-1	1,014	-0.10%
2023/03/29	0	0.00	1	97.50	97.50	-1	1,060	-0.09%
2023/03/28	1	98.60	0	0.00	98.30	1	1,123	0.09%
2023/03/27	0	100.30	0	0.00	100.00	0	1,126	0.00%
2023/03/24	0.1	102.00	0	0.00	102.00	0.1	1,131	0.01%
2023/03/23	5	102.00	0	0.00	101.50	5	1,112	0.45%
2023/03/22	4	102.00	1	102.00	101.50	3	1,106	0.27%
2023/03/21	0	97.30	1	99.90	100.50	-1	1,075	-0.09%
2023/03/20	0	0.00	1	96.00	96.60	-1	1,067	-0.09%
2023/03/17	0	0.00	1	93.40	94.70	-1	1,076	-0.09%
2023/03/16	1	94.00	0	0.00	92.70	1	1,084	0.09%
2023/03/15	1	94.60	0	0.00	94.60	1	1,096	0.09%
2023/03/13	0	0.00	1	97.30	97.20	-1	1,130	-0.09%
2023/03/10	2	99.50	0	0.00	99.00	2	1,147	0.17%
2023/03/09	1	103.00	0	0.00	101.50	1	1,173	0.09%
2023/03/06	0	104.50	0	0.00	104.50	0	1,408	0.00%
2023/03/01	0	0.00	3	101.00	101.50	-3	1,484	-0.20%
2023/02/24	2	102.25	0	0.00	101.50	2	1,488	0.13%
2023/02/22	3	102.17	1	102.50	102.00	2	1,509	0.13%
2023/02/21	1	104.50	0.1	105.00	104.00	0.9	1,534	0.06%
2023/02/20	1	105.00	2	106.00	105.50	-1	1,536	-0.07%
2023/02/17	4	105.00	0	0.00	105.50	4	1,611	0.25%
2023/02/16	1	104.50	1	105.00	105.00	0	1,655	0.00%
2023/02/14	0	0.00	1	101.50	100.50	-1	1,599	-0.06%
2023/02/13	1	100.00	0	0.00	99.80	1	1,609	0.06%
2023/02/10	3	103.50	3	103.17	102.50	0	1,605	0.00%
2023/02/08	3	103.17	0	0.00	102.50	3	1,584	0.19%
2023/02/07	1	104.00	4	103.25	103.00	-3	1,554	-0.19%
2023/02/03	0	99.80	0	100.00	99.10	0	1,547	0.00%
2023/02/02	1	99.90	3	100.17	100.50	-2	1,549	-0.13%
2023/02/01	3	98.40	3.1	98.23	98.70	-0.1	1,544	0.00%
2023/01/31	1	96.80	1	97.50	98.00	0	1,556	0.00%
2023/01/30	1	93.80	2	96.50	96.30	-1	1,565	-0.06%
2023/01/13	0.1	93.80	0	0.00	92.00	0.1	1,599	0.00%
2023/01/05	0	0.00	1	94.40	92.70	-1	1,777	-0.06%
2023/01/04	0	0.00	0	92.60	92.30	0	1,796	0.00%
2022/12/29	0	0.00	2	90.95	91.40	-2	1,836	-0.11%
2022/12/28	3	93.27	1	91.40	91.20	2	1,858	0.11%
2022/12/26	1	95.70	0	0.00	95.10	1	1,881	0.05%
2022/12/21	3	97.43	2	97.60	96.00	1	1,999	0.05%
2022/12/20	4	101.00	4	103.00	97.50	0	2,042	0.00%
2022/12/19	1	98.30	4	98.15	97.70	-3	2,026	-0.15%
2022/12/14	1	101.00	0	0.00	101.50	1	2,047	0.05%
2022/12/12	1	100.50	0	0.00	100.50	1	2,071	0.05%
2022/12/08	1	100.00	1	101.00	102.00	0	2,084	0.00%
2022/12/07	1	101.00	1	101.50	100.00	0	2,084	0.00%
2022/12/06	3	102.67	4	101.88	101.00	-1	2,082	-0.05%
2022/12/05	4	104.50	2	104.25	103.50	2	2,080	0.10%
2022/12/02	1	105.00	1	105.50	105.50	0	2,059	0.00%
2022/12/01	5	104.00	1	104.00	104.50	4	2,056	0.19%
2022/11/30	2	103.00	0	0.00	102.50	2	2,051	0.10%
2022/11/29	7	106.36	7.1	106.69	103.00	-0.1	2,034	0.00%
2022/11/28	3	100.50	8	101.38	101.50	-5	1,882	-0.27%
2022/11/25	1	100.00	3	100.33	100.00	-2	1,890	-0.11%
2022/11/23	1	95.60	0	0.00	94.80	1	1,936	0.05%
2022/11/21	1	95.60	0	0.00	95.60	1	2,128	0.05%
2022/11/18	1	96.60	1	96.40	96.40	0	2,173	0.00%
2022/11/17	3.1	100.65	2	100.25	99.50	1.1	2,237	0.05%
2022/11/16	1	98.40	2	98.40	98.10	-1	2,436	-0.04%
2022/11/15	2.1	98.90	1	98.40	99.70	1.1	2,610	0.04%
2022/11/14	2	97.50	4	93.98	97.80	-2	2,542	-0.08%
2022/11/11	0	0.00	1	93.90	91.30	-1	2,504	-0.04%
2022/11/10	0	0.00	0.2	92.20	91.40	-0.2	2,499	-0.01%
2022/11/09	1	90.80	1	91.90	92.00	0	2,510	0.00%
2022/11/08	3	91.27	1	93.10	90.70	2	2,541	0.08%
2022/11/07	3	92.13	0	0.00	91.60	3	2,549	0.12%
2022/11/04	4	92.30	0	0.00	92.40	4	2,548	0.16%
2022/11/02	7	91.57	6	90.67	91.00	1	2,601	0.04%
2022/11/01	1	88.50	2	88.80	89.00	-1	2,576	-0.04%
2022/10/25	1	87.00	0	0.00	86.90	1	2,668	0.04%
2022/10/24	1	88.10	1	90.10	87.00	0	2,682	0.00%
2022/10/20	1	86.10	1	86.70	86.90	0	2,691	0.00%
2022/10/19	2	88.35	0	0.00	87.80	2	2,709	0.07%
2022/10/18	4	90.25	4	88.38	89.20	0	2,716	0.00%
2022/10/17	2	85.95	2.3	86.45	88.60	-0.3	2,802	-0.01%
2022/10/14	2	85.70	3	87.07	87.40	-1	2,809	-0.04%
2022/10/13	1.2	84.46	3	85.93	83.20	-1.8	2,819	-0.06%
2022/10/12	1	90.00	0	0.00	90.60	1	2,792	0.04%
2022/10/11	1	90.50	0	0.00	90.50	1	2,795	0.04%
2022/10/07	0.1	98.50	0	0.00	96.10	0.1	2,813	0.00%
2022/10/05	2	99.20	2.2	100.31	98.10	-0.2	2,882	-0.01%
2022/10/04	1	96.80	0	0.00	99.00	1	2,924	0.03%
2022/10/03	0.1	96.80	0	0.00	96.10	0.1	2,937	0.00%
2022/09/30	1	91.87	2	91.85	95.10	-1	2,988	-0.03%
2022/09/29	0.2	94.00	0	0.00	93.30	0.2	3,037	0.01%
2022/09/28	2.4	96.86	0	0.00	94.70	2.4	3,033	0.08%
2022/09/27	1.1	101.43	3	101.50	101.50	-1.9	3,038	-0.06%
2022/09/26	0	0.00	0.1	110.00	104.50	-0.1	3,013	0.00%
2022/09/23	0	115.00	1	113.50	114.00	-1	3,039	-0.03%
2022/09/22	1	116.50	1	115.50	117.50	0	3,052	0.00%
2022/09/21	0	0.00	1	114.00	114.00	-1	3,065	-0.03%
2022/09/20	1	112.50	1	112.00	113.00	0	3,095	0.00%
2022/09/16	6	115.67	0	0.00	115.00	6	3,151	0.19%
2022/09/15	0	0.00	5	119.60	118.00	-5	3,183	-0.16%
2022/09/14	1	119.00	0	0.00	119.50	1	3,219	0.03%
2022/09/13	1	121.50	1	122.00	121.00	0	3,233	0.00%
2022/09/08	2	122.00	0	0.00	123.00	2	3,342	0.06%
2022/09/06	0	0.00	1	124.00	122.00	-1	3,420	-0.03%
2022/09/05	3	126.67	0	0.00	126.50	3	3,541	0.08%
2022/09/01	2	129.00	1	131.00	128.00	1	3,779	0.03%
2022/08/31	3	132.83	0	0.00	133.50	3	3,915	0.08%
2022/08/30	2.1	129.48	1	128.50	129.00	1.1	4,148	0.03%
2022/08/29	0.4	127.00	0	0.00	127.00	0.4	4,125	0.01%
2022/08/26	1.5	134.00	7.1	135.39	132.00	-5.6	4,094	-0.14%
2022/08/25	1.1	130.38	0	0.00	130.50	1.1	3,946	0.03%
2022/08/24	5.1	130.48	13	129.73	129.00	-7.9	3,917	-0.20%
2022/08/23	15	128.90	16.1	129.88	129.50	-1.1	3,847	-0.03%
2022/08/22	8	127.38	10	126.40	126.00	-2	3,675	-0.05%
2022/08/19	3	120.50	3	122.33	122.00	0	3,500	0.00%
2022/08/18	3	118.67	0	0.00	120.50	3	3,489	0.09%
2022/08/16	1	121.00	0	0.00	120.50	1	3,495	0.03%
2022/08/15	1	123.50	0	0.00	123.00	1	3,509	0.03%
2022/08/11	1.1	118.07	0	0.00	118.00	1.1	3,508	0.03%
2022/08/10	0.1	118.50	0	0.00	117.50	0.1	3,537	0.00%
2022/08/09	0.1	117.50	30	115.50	117.00	-30	3,582	-0.84%
2022/08/08	4	118.63	0	0.00	119.00	4	3,561	0.11%
2022/08/05	1	118.50	4.1	118.38	118.00	-3.1	3,577	-0.09%
2022/08/04	1.1	117.18	0	0.00	117.50	1.1	3,605	0.03%
2022/08/03	5	119.80	2	118.50	119.50	3	3,586	0.08%
2022/08/02	2	120.50	0	0.00	120.00	2	3,580	0.06%
2022/07/29	1.1	120.41	10	121.50	121.50	-8.9	3,608	-0.25%
2022/07/27	0.1	118.50	1	116.50	120.00	-1	3,733	-0.03%
2022/07/22	6.1	123.86	25.1	124.62	122.00	-19	3,793	-0.50%
2022/07/21	21	121.86	1.4	117.37	122.00	19.6	3,759	0.52%
2022/07/20	0.1	115.70	3	115.50	115.50	-2.9	3,740	-0.08%
2022/07/19	3.1	113.84	1	113.00	113.00	2.1	3,762	0.05%
2022/07/18	3.1	113.68	0	0.00	114.00	3.1	3,791	0.08%
2022/07/15	11	112.09	1	114.00	113.50	10	3,810	0.26%
2022/07/14	32.2	110.92	13	110.12	112.50	19.2	3,845	0.50%
2022/07/13	0.2	112.50	6	112.92	111.50	-5.8	3,856	-0.15%
2022/07/12	13.2	111.39	10	114.50	108.00	3.2	3,873	0.08%
2022/07/11	1	119.00	0	0.00	118.50	1	3,881	0.03%
2022/07/08	5.1	122.10	0.1	124.45	122.00	5	3,889	0.13%
2022/07/07	1	112.50	2	116.25	120.00	-1	3,881	-0.03%
2022/07/06	2	117.75	1	118.50	115.00	1	3,902	0.03%
2022/07/05	0.1	121.50	2	123.50	122.50	-1.9	4,069	-0.05%
2022/07/04	2	120.00	0	0.00	120.00	2	4,097	0.05%
2022/07/01	2.1	122.07	0.1	123.50	120.50	2	4,215	0.05%
2022/06/30	4.1	127.74	5	128.40	127.50	-0.9	4,202	-0.02%
2022/06/29	0	0.00	4	128.51	131.00	-4	4,259	-0.09%
2022/06/28	6	128.25	0	0.00	128.50	6	4,339	0.14%
2022/06/27	0.3	129.50	4	127.50	130.00	-3.8	4,514	-0.08%
2022/06/24	4.1	123.54	0	0.00	123.50	4.1	4,673	0.09%
2022/06/23	0	125.50	1	125.00	124.50	-1	4,710	-0.02%
2022/06/22	1.1	128.23	0	0.00	127.50	1.1	4,936	0.02%
2022/06/20	4.2	139.95	4.1	138.90	133.50	0.1	5,394	0.00%
2022/06/17	4	142.63	3.3	140.32	142.50	0.8	5,378	0.01%
2022/06/16	2	140.50	3	143.17	138.00	-1	5,459	-0.02%
2022/06/15	3	147.00	7	144.07	143.00	-4	5,654	-0.07%
2022/06/14	16	147.44	10	147.15	145.50	6	5,779	0.10%
2022/06/13	20.1	148.57	24	146.67	147.00	-3.9	5,721	-0.07%
2022/06/10	4	145.75	2	147.50	148.00	2	5,721	0.03%
2022/06/09	6	145.00	8	144.81	145.50	-2	5,868	-0.03%
2022/06/08	18	144.25	18	143.03	139.50	0	6,113	0.00%
2022/06/06	0	0.00	1	136.00	136.00	-1	6,527	-0.02%
2022/06/02	0	0.00	1	135.50	135.50	-1	6,602	-0.02%
2022/06/01	2	136.00	1	134.50	135.00	1	6,668	0.01%
2022/05/31	1	135.50	4	136.00	136.50	-3	6,704	-0.04%
2022/05/30	2.1	136.24	1	136.00	135.50	1.1	6,793	0.02%
2022/05/27	2	132.75	0	0.00	130.50	2	6,808	0.03%
2022/05/26	1	130.00	0	0.00	129.50	1	6,967	0.01%
2022/05/25	2	130.00	6	130.58	131.50	-4	7,006	-0.06%
2022/05/24	3.3	129.02	1	131.00	127.00	2.3	7,106	0.03%
2022/05/23	2	132.75	0	0.00	132.00	2	7,204	0.03%
2022/05/20	1	131.00	2	130.25	130.50	-1	7,243	-0.01%
2022/05/19	4	125.50	5	127.10	129.50	-1	7,301	-0.01%
2022/05/18	6.2	131.76	0	0.00	131.00	6.2	7,307	0.08%
2022/05/17	4	131.63	5.5	132.50	131.50	-1.5	7,458	-0.02%
2022/05/16	1	128.50	6.2	128.72	128.50	-5.2	7,425	-0.07%
2022/05/13	1.1	121.64	4	123.13	126.00	-2.9	7,444	-0.04%
2022/05/12	3.1	122.25	1	121.50	119.50	2.1	7,558	0.03%
2022/05/10	1	123.50	0	0.00	129.00	1	7,561	0.01%
2022/05/09	0.1	130.43	10	128.75	128.50	-10	7,621	-0.13%
2022/05/06	4.2	130.89	2.2	131.09	132.50	2	7,638	0.03%
2022/05/05	11.2	136.52	14	135.32	136.00	-2.8	7,638	-0.04%
2022/05/04	12.1	128.50	20	128.00	129.50	-7.9	7,673	-0.10%
2022/05/03	1.1	130.56	0	0.00	131.50	1.1	7,634	0.01%
2022/04/29	25	132.42	3	130.50	129.50	22	7,654	0.29%
2022/04/28	2	132.20	0.1	132.50	131.50	1.9	7,704	0.03%
2022/04/27	1.3	129.50	2	130.50	134.00	-0.7	7,728	-0.01%
2022/04/26	0	0.00	1	133.50	132.50	-1	7,783	-0.01%
2022/04/25	1	135.50	1	135.00	135.00	0	7,766	0.00%
2022/04/22	0.1	144.08	0	0.00	143.00	0.1	7,732	0.00%
2022/04/20	3.1	150.18	3	150.17	150.00	0.1	7,722	0.00%
2022/04/19	1	146.50	0	0.00	147.00	1	7,691	0.01%
2022/04/18	0	0.00	6	143.00	143.00	-6	7,664	-0.08%
2022/04/15	0	148.00	1	147.50	145.00	-1	7,628	-0.01%
2022/04/14	5	153.00	2	155.50	152.00	3	7,603	0.04%
2022/04/13	8.1	153.94	4	155.99	153.00	4	7,598	0.05%
2022/04/12	7	152.86	8.5	153.76	155.00	-1.5	7,586	-0.02%
2022/04/11	11	158.36	9	162.44	156.50	2	7,647	0.03%
2022/04/08	4	154.63	2	156.50	156.50	2	7,480	0.03%
2022/04/07	10	153.75	3	153.50	150.00	7	7,424	0.09%
2022/04/06	4.2	160.27	1	159.00	161.00	3.2	7,301	0.04%
2022/04/01	4	163.62	3	163.50	163.00	1	7,260	0.01%
2022/03/31	4	161.13	2	162.50	163.00	2	7,208	0.03%
2022/03/30	1.2	164.72	3.1	164.16	165.50	-1.9	7,205	-0.03%
2022/03/29	3.3	163.06	4	163.88	161.00	-0.7	7,342	-0.01%
2022/03/28	1	161.00	1.1	161.00	159.50	-0.1	7,245	0.00%
2022/03/25	7	163.57	9	161.39	158.00	-2	7,221	-0.03%
2022/03/24	6.1	163.04	15.3	163.07	165.00	-9.2	6,980	-0.13%
2022/03/23	4	159.75	5	158.10	155.00	-1	6,606	-0.02%
2022/03/22	2	157.75	1	159.00	158.00	1	6,507	0.02%
2022/03/21	4.1	157.50	4	158.13	157.50	0.1	6,490	0.00%
2022/03/18	9	161.06	9	163.32	159.00	0	6,384	0.00%
2022/03/17	15	158.00	14	158.71	160.00	1	6,173	0.02%
2022/03/16	2	149.75	2	151.25	151.00	0	6,063	0.00%
2022/03/15	2.1	152.05	9	152.06	151.00	-6.9	6,161	-0.11%
2022/03/14	12	158.83	8.2	160.63	160.00	3.8	6,045	0.06%
2022/03/11	5	158.52	10.5	159.01	163.00	-5.5	5,795	-0.09%
2022/03/10	21	159.29	15	159.03	155.00	6	5,405	0.11%
2022/03/09	0	0.00	6	148.33	153.00	-6	4,886	-0.12%
2022/03/08	9.2	145.61	10	144.30	143.00	-0.8	4,810	-0.02%
2022/03/07	4	143.25	3	144.50	142.50	1	4,772	0.02%
2022/03/04	4	151.38	5	150.70	149.00	-1	4,810	-0.02%
2022/03/03	15.3	153.17	6.2	150.94	150.50	9.1	4,844	0.19%
2022/03/02	5	150.30	1	150.00	153.00	4	4,843	0.08%
2022/03/01	8	149.82	7	149.50	151.00	1	4,828	0.02%
2022/02/24	6.5	146.31	5.1	147.93	143.50	1.4	4,908	0.03%
2022/02/23	2	150.75	7	149.50	152.00	-5	4,901	-0.10%
2022/02/22	3	146.17	3	145.83	146.50	0	4,942	0.00%
2022/02/18	1.5	146.67	2	147.00	148.00	-0.5	5,693	-0.01%
2022/02/17	1	145.00	4	148.50	144.50	-3	5,821	-0.05%
2022/02/16	2	145.25	9	145.11	145.00	-7	5,863	-0.12%
2022/02/15	1	146.50	2	144.00	143.00	-1	5,936	-0.02%
2022/02/14	5	144.70	8	145.88	144.00	-3	6,110	-0.05%
2022/02/11	1.2	143.57	0	0.00	143.50	1.2	6,116	0.02%
2022/02/10	6	143.75	3	143.00	143.00	3	6,261	0.05%
2022/02/09	9	142.89	13.3	144.20	146.00	-4.3	6,378	-0.07%
2022/02/08	1	140.50	17	140.24	140.50	-16	6,471	-0.25%
2022/02/07	5	136.00	22	137.09	136.50	-17	6,679	-0.25%
2022/01/26	6	138.75	5	136.70	136.00	1	7,033	0.01%
2022/01/25	1	135.00	1	135.50	135.00	0	7,384	0.00%
2022/01/24	0.1	132.50	0	0.00	134.00	0.1	8,137	0.00%
2022/01/21	15	134.63	14	135.79	132.00	1	8,654	0.01%
2022/01/20	2	133.00	37	134.58	132.50	-35	8,884	-0.39%
2022/01/19	13	137.31	15	137.40	137.00	-2	9,719	-0.02%
2022/01/18	6.2	131.82	6	132.75	132.00	0.2	10,566	0.00%
2022/01/17	0	0.00	1.1	131.77	133.00	-1.1	11,043	-0.01%
2022/01/14	6	124.93	6.5	125.72	131.00	-0.5	11,166	0.00%
2022/01/13	6.3	128.27	2	127.50	127.50	4.3	11,282	0.04%
2022/01/12	3	130.00	0	0.00	130.50	3	11,387	0.03%
2022/01/11	3	133.00	2	133.00	132.50	1	11,608	0.01%
2022/01/10	2	136.00	2	136.50	136.00	0	11,716	0.00%
2022/01/07	71	136.71	17	135.59	135.50	54	11,879	0.45%
2022/01/06	4	139.25	4.3	141.07	140.50	-0.3	12,081	0.00%
2022/01/05	6	146.83	8.2	143.99	143.00	-2.2	12,411	-0.02%
2022/01/04	13	149.85	13	149.19	148.50	0	12,618	0.00%
2022/01/03	6.2	146.97	11	147.95	147.00	-4.8	12,823	-0.04%
2021/12/30	0.3	146.50	1.2	147.59	148.00	-0.9	12,927	-0.01%
2021/12/29	3	147.50	2	146.50	147.50	1	12,991	0.01%
2021/12/28	1	144.50	0	0.00	144.50	1	13,027	0.01%
2021/12/27	6	145.50	9	145.00	145.00	-3	13,055	-0.02%
2021/12/24	3	150.00	6.1	148.36	147.00	-3.1	13,071	-0.02%
2021/12/23	32	153.08	26	153.31	147.50	6	12,993	0.05%
2021/12/22	3.2	143.41	1	144.00	145.00	2.2	12,687	0.02%
2021/12/21	7.2	140.34	2.2	138.73	142.50	5	12,613	0.04%
2021/12/20	0	0.00	2	138.75	137.00	-2	12,602	-0.02%
2021/12/17	1	135.00	0.1	135.00	135.00	0.9	12,623	0.01%
2021/12/16	1	139.99	4	138.63	138.00	-3	12,626	-0.02%
2021/12/15	1	134.52	7	135.86	139.50	-6	12,633	-0.05%
2021/12/14	4	135.63	4	136.50	135.00	0	12,647	0.00%
2021/12/13	1.2	140.87	2	140.50	141.00	-0.9	12,659	-0.01%
2021/12/10	1	143.50	0	0.00	142.50	1	12,728	0.01%
2021/12/09	12	147.71	15	147.63	146.50	-3	13,015	-0.02%
2021/12/08	11	143.14	13	142.04	142.50	-2	12,898	-0.02%
2021/12/07	2	143.00	0	0.00	141.00	2	12,952	0.02%
2021/12/06	3.1	141.12	1	140.50	144.00	2.1	13,030	0.02%
2021/12/03	0	0.00	1	141.00	142.00	-1	13,053	-0.01%
2021/12/02	3	140.83	2.1	139.24	139.00	0.9	13,121	0.01%
2021/12/01	2	144.00	8	143.69	145.50	-6	13,177	-0.05%
2021/11/30	9	146.33	46	145.22	144.50	-37	13,208	-0.28%
2021/11/29	1.1	144.22	1	141.00	145.50	0.1	13,291	0.00%
2021/11/26	43	141.23	3.1	140.39	142.50	39.9	13,330	0.30%
2021/11/25	5	149.08	4	146.38	145.50	1	13,659	0.01%
2021/11/24	2	144.50	3.2	146.87	147.50	-1.2	13,788	-0.01%
2021/11/23	21.3	154.05	21.3	150.69	148.50	0.1	14,060	0.00%
2021/11/22	5	153.30	3	151.83	150.00	2	14,771	0.01%
2021/11/19	3	158.17	5	156.60	157.00	-2	15,030	-0.01%
2021/11/18	56.1	164.57	72.2	161.05	155.50	-16.1	15,321	-0.11%
2021/11/17	6	159.25	49	161.20	155.00	-43	15,486	-0.28%
2021/11/16	8.2	157.14	17	157.76	155.50	-8.9	15,748	-0.06%
2021/11/15	13	153.27	53	157.18	160.00	-40	16,121	-0.25%
2021/11/12	23	152.28	10	151.25	151.50	13	16,089	0.08%
2021/11/11	14	150.82	11.1	152.77	151.50	2.9	16,228	0.02%
2021/11/10	9.1	147.19	3	147.00	150.00	6.1	16,164	0.04%
2021/11/09	16	149.38	16	148.44	149.50	0	16,175	0.00%
2021/11/08	3.1	147.57	3.1	147.16	149.50	0	16,223	0.00%
2021/11/05	16	150.00	17	150.03	151.50	-1	16,311	-0.01%
2021/11/04	52	150.48	15	150.80	149.00	37	16,569	0.22%
2021/11/03	15.1	154.47	33.3	154.95	156.00	-18.1	16,566	-0.11%
2021/11/02	49.3	164.00	27.2	161.04	154.00	22.1	16,636	0.13%
2021/11/01	49.2	172.69	60.3	173.47	171.00	-11.1	16,465	-0.07%
2021/10/29	32	166.30	55	169.57	171.50	-23	15,738	-0.15%
2021/10/28	28.5	151.18	22.1	150.42	156.00	6.4	15,275	0.04%
2021/10/27	63.1	153.49	42.3	153.25	153.50	20.8	15,079	0.14%
2021/10/26	32	148.41	83.4	150.97	149.00	-51.3	14,249	-0.36%
2021/10/25	17	134.71	54.5	135.71	140.50	-37.5	13,356	-0.28%
2021/10/22	20.6	123.91	17	125.76	128.00	3.6	12,987	0.03%
2021/10/21	33.2	126.53	6.2	124.90	122.50	27	12,962	0.21%
2021/10/20	48	124.28	9	124.89	124.00	39	12,892	0.30%
2021/10/19	6	125.33	11.1	124.64	122.00	-5.1	12,971	-0.04%
2021/10/18	4	122.50	5	121.30	119.50	-1	12,996	-0.01%
2021/10/15	18	120.53	26	119.83	123.00	-8	13,226	-0.06%
2021/10/14	26.1	119.68	11	118.00	118.50	15.1	13,152	0.11%
2021/10/13	30.3	122.46	28	122.38	122.00	2.3	13,025	0.02%
2021/10/12	11	120.77	10	121.00	120.00	1	12,778	0.01%
2021/10/08	29	119.50	24.1	120.54	120.00	4.9	12,660	0.04%
2021/10/07	6	115.25	8	113.19	116.50	-2	12,398	-0.02%
2021/10/06	5	109.30	6	108.92	107.00	-1	12,727	-0.01%
2021/10/05	14	102.14	13	102.96	106.00	1	12,910	0.01%
2021/10/04	6	103.75	6.3	103.00	101.00	-0.3	12,941	0.00%
2021/10/01	2	104.25	1	106.98	102.00	1	13,020	0.01%
2021/09/30	10	107.20	10	108.95	109.50	0	13,179	0.00%
2021/09/29	4	106.00	9	106.61	106.00	-5	13,429	-0.04%
2021/09/28	9	112.61	5	112.30	110.50	4	13,549	0.03%
2021/09/27	0	0.00	3	113.50	112.00	-3	13,709	-0.02%
2021/09/24	3	112.00	5	112.00	111.00	-2	13,859	-0.01%
2021/09/23	2	108.75	0	0.00	108.50	2	13,951	0.01%
2021/09/22	6	108.17	8.4	108.57	109.00	-2.4	14,260	-0.02%
2021/09/17	4	110.50	3	109.00	112.00	1	14,509	0.01%
2021/09/16	5	111.90	3	110.83	109.50	2	14,585	0.01%
2021/09/15	7	113.79	6	112.83	112.50	1	14,619	0.01%
2021/09/14	19.2	118.59	20	117.10	115.50	-0.8	14,525	-0.01%
2021/09/13	16	114.78	16	113.56	112.50	0	14,174	0.00%
2021/09/10	4	112.88	4	112.00	112.00	0	14,098	0.00%
2021/09/09	16	111.38	20	112.28	113.00	-4	14,010	-0.03%
2021/09/08	6	109.42	6	109.83	107.50	0	13,904	0.00%
2021/09/07	98	108.91	16	107.22	112.00	82	13,856	0.59%
2021/09/06	32	113.89	12.5	112.68	112.50	19.5	13,734	0.14%
2021/09/03	5	113.00	4	112.63	112.00	1	13,593	0.01%
2021/09/02	15	113.93	24.5	113.94	114.00	-9.5	13,504	-0.07%
2021/09/01	6	118.75	4	118.63	118.00	2	13,317	0.02%
2021/08/31	19	123.50	20	122.30	122.00	-1	13,191	-0.01%
2021/08/30	16	120.94	21	119.24	122.00	-5	12,758	-0.04%
2021/08/27	11	122.50	7	120.43	121.00	4	12,572	0.03%
2021/08/26	44.2	125.76	57	126.76	125.00	-12.8	12,189	-0.11%
2021/08/25	18.3	116.71	11	117.55	119.00	7.3	11,297	0.06%
2021/08/24	21.1	124.21	21.6	123.36	122.00	-0.5	10,933	0.00%
2021/08/23	60.7	123.26	26	124.29	125.50	34.7	10,497	0.33%
2021/08/20	17	113.44	26.1	114.82	119.00	-9.1	9,685	-0.09%
2021/08/19	17.1	113.15	24	113.67	108.50	-6.9	9,177	-0.08%
2021/08/18	8	102.63	17	108.32	109.50	-9	8,628	-0.10%
2021/08/17	15	104.97	15.1	105.23	101.00	-0.1	8,435	0.00%
2021/08/16	12	105.08	13.2	104.85	105.00	-1.2	8,195	-0.01%
2021/08/13	3	110.83	13	108.65	106.00	-10	8,024	-0.12%
2021/08/12	1.1	107.27	6.5	109.23	110.50	-5.4	7,854	-0.07%
2021/08/11	6	108.00	13.5	108.10	106.00	-7.5	7,645	-0.10%
2021/08/10	26	122.50	24	119.75	117.50	2	7,389	0.03%
2021/08/09	12	122.46	13	119.92	117.50	-1	6,966	-0.01%
2021/08/06	33	122.41	29	125.17	121.50	4	6,723	0.06%
2021/08/05	10	118.95	11.1	119.97	121.00	-1.1	6,276	-0.02%
2021/08/04	7	115.00	6.2	116.08	112.00	0.8	6,025	0.01%
2021/08/03	7.1	116.09	0	0.00	115.00	7.1	5,977	0.12%
2021/08/02	23	113.74	8	114.69	118.00	15	5,880	0.26%
2021/07/30	9	111.39	11.1	111.22	107.50	-2.1	5,758	-0.04%
2021/07/29	4	106.38	11	108.18	113.00	-7	5,699	-0.12%
2021/07/28	3	105.33	117.1	100.69	107.50	-114.1	5,626	-2.03%	大賣/鉅額交易
2021/07/27	120	113.03	21	111.98	110.50	99	5,535	1.79%	大買/
2021/07/26	6	121.00	6	120.92	119.50	0	5,446	0.00%
2021/07/23	21.3	124.89	12	123.96	117.50	9.3	5,393	0.17%
2021/07/22	26	130.48	34	130.16	128.00	-8	5,200	-0.15%
2021/07/21	12.1	127.33	46	128.47	131.50	-33.9	4,918	-0.69%
2021/07/20	2	122.25	8	122.50	120.50	-6	4,568	-0.13%
2021/07/19	8	123.19	8	122.88	124.00	0	4,463	0.00%
2021/07/16	9	122.89	5.2	122.06	122.00	3.8	4,377	0.09%
2021/07/15	16.2	116.12	13	117.00	121.50	3.2	4,269	0.07%
2021/07/14	11	115.32	13.3	115.42	113.00	-2.3	4,147	-0.05%
2021/07/13	50.2	125.66	34	122.96	117.00	16.2	4,066	0.40%
2021/07/12	12	118.13	16.7	121.16	122.50	-4.7	3,624	-0.13%
2021/07/09	8	109.13	14.1	109.57	111.50	-6.1	3,379	-0.18%
2021/07/08	17.2	113.73	18	113.56	111.50	-0.8	3,383	-0.02%
2021/07/07	54	115.09	47.2	114.31	112.50	6.8	3,450	0.20%
2021/07/06	31.3	111.96	17	109.47	114.00	14.3	3,279	0.43%
2021/07/05	26	110.27	131.3	111.66	112.50	-105.3	3,071	-3.43%	大賣/鉅額交易
2021/07/02	126	100.46	25.1	100.80	102.50	100.9	2,919	3.46%	大買/
2021/07/01	16	96.71	20	97.75	93.50	-4	2,734	-0.15%
2021/06/30	14.2	100.42	8	101.05	99.70	6.2	2,545	0.24%
2021/06/29	28.3	101.27	26.1	102.28	102.50	2.2	2,432	0.09%
2021/06/28	49.1	94.31	8	93.89	96.20	41.1	2,133	1.93%
2021/06/25	2	90.55	6.3	91.62	92.90	-4.3	1,856	-0.23%
2021/06/24	4	83.80	20	83.48	84.50	-16	1,734	-0.92%
2021/06/23	3	80.50	0	0.00	79.70	3	1,647	0.18%
2021/06/21	0	0.00	4	77.20	77.00	-4	1,630	-0.25%
2021/06/18	1	78.70	0	0.00	78.00	1	1,629	0.06%
2021/06/16	2	79.75	3	79.23	78.10	-1	1,635	-0.06%
2021/06/15	0	0.00	2	78.70	80.50	-2	1,619	-0.12%
2021/06/10	0	0.00	2	77.40	77.10	-2	1,607	-0.12%
2021/06/09	3	76.77	0	0.00	76.00	3	1,610	0.19%
2021/06/08	3	78.23	3	77.00	78.40	0	1,621	0.00%
2021/06/07	3	77.47	0	0.00	77.60	3	1,634	0.18%
2021/06/04	0	0.00	5	79.14	78.40	-5	1,639	-0.31%
2021/06/02	0	0.00	12	79.34	79.00	-12	1,652	-0.73%
2021/06/01	5	77.50	21	76.58	78.00	-16	1,632	-0.98%
2021/05/31	0	0.00	5	76.44	76.70	-5	1,640	-0.30%
2021/05/28	2	73.10	2	74.00	73.00	0	1,638	0.00%
2021/05/27	2	70.80	9	71.49	72.20	-7	1,676	-0.42%
2021/05/26	0	0.00	2	72.60	72.00	-2	1,748	-0.11%
2021/05/25	0	0.00	4	72.40	70.60	-4	1,764	-0.23%
2021/05/20	0	0.00	4	67.03	65.40	-4	1,809	-0.22%
2021/05/19	1.3	64.58	0	0.00	66.10	1.3	1,818	0.07%
2021/05/18	5	63.70	3	63.33	64.10	2	1,857	0.11%
2021/05/14	2	64.00	1	66.00	63.40	1	1,841	0.05%
2021/05/13	0	0.00	1	65.60	64.80	-1	1,831	-0.05%
2021/05/12	8	63.88	2	63.80	64.60	6	1,831	0.33%
2021/05/11	8	71.59	23	73.53	70.00	-15	1,798	-0.83%
2021/05/10	1	77.10	19	78.08	76.80	-18	1,778	-1.01%
2021/05/07	0	0.00	22	76.71	77.10	-22	1,777	-1.24%
2021/05/06	4	72.60	5	77.40	73.90	-1	1,782	-0.06%
2021/05/05	1	77.00	21	78.69	75.80	-20	1,765	-1.13%
2021/05/04	8	77.25	0	0.00	76.40	8	1,751	0.46%
2021/05/03	1	84.50	3	83.17	82.00	-2	1,718	-0.12%
2021/04/29	4	87.18	5	84.48	86.90	-1	1,687	-0.06%
2021/04/28	17	83.91	8	85.19	85.00	9	1,649	0.55%
2021/04/27	0	0.00	2	82.40	82.20	-2	1,636	-0.12%
2021/04/26	4	83.08	4	82.50	81.90	0	1,634	0.00%
2021/04/23	0	0.00	3	80.80	81.00	-3	1,633	-0.18%
2021/04/22	3	82.23	12	82.73	80.80	-9	1,644	-0.55%
2021/04/21	1	81.30	0	0.00	81.30	1	1,621	0.06%
2021/04/20	1	82.60	0	0.00	82.40	1	1,615	0.06%
2021/04/19	0	0.00	4	82.25	81.50	-4	1,617	-0.25%
2021/04/16	9	86.03	2	86.70	84.40	7	1,596	0.44%
2021/04/14	2	83.95	2	83.35	86.00	0	1,586	0.00%
2021/04/13	12	89.43	12.7	87.56	83.10	-0.7	1,505	-0.04%
2021/04/12	3	88.90	23.1	88.90	88.90	-20.1	1,329	-1.51%
2021/04/09	6	75.70	8.5	80.90	80.90	-2.5	1,318	-0.19%
2021/04/08	1	74.00	4.1	75.19	73.60	-3.1	1,267	-0.24%
2021/04/07	0	0.00	2	74.20	74.00	-2	1,312	-0.15%
2021/04/06	0	0.00	4	73.73	73.90	-4	1,353	-0.30%
2021/04/01	0	0.00	1	74.60	73.90	-1	1,456	-0.07%
2021/03/31	2	75.25	5	75.58	76.60	-3	1,521	-0.20%
2021/03/30	0	0.00	3	73.83	73.00	-3	1,501	-0.20%
2021/03/26	0	0.00	1	71.70	71.40	-1	1,489	-0.07%
2021/03/25	1	69.70	0	0.00	70.80	1	1,509	0.07%
2021/03/24	3	70.30	0	0.00	69.80	3	1,507	0.20%
2021/03/23	0	0.00	4	70.50	70.20	-4	1,519	-0.26%
2021/03/19	16	70.76	3	70.80	70.80	13	1,558	0.83%
2021/03/15	0	0.00	1	73.20	73.20	-1	1,548	-0.06%
2021/03/12	1	75.00	1	74.50	73.50	0	1,547	0.00%
2021/03/10	1	72.20	1	71.10	71.10	0	1,544	0.00%
2021/03/09	1	71.50	2	71.20	72.10	-1	1,541	-0.06%
2021/03/08	1	70.30	2	70.70	70.30	-1	1,527	-0.07%
2021/03/05	0	0.00	3	71.60	70.70	-3	1,521	-0.20%
2021/03/04	0	0.00	1	72.30	71.40	-1	1,519	-0.07%
2021/03/03	3	72.50	0	0.00	71.30	3	1,525	0.20%
2021/03/02	4	73.63	2	71.35	70.10	2	1,557	0.13%
2021/02/26	121	71.98	10.2	73.35	73.50	110.8	1,526	7.26%	大買/鉅額交易
2021/02/25	0	0.00	1	71.00	70.50	-1	1,454	-0.07%
2021/02/24	0	0.00	2	70.50	69.50	-2	1,428	-0.14%
2021/02/22	2	69.00	10.7	70.06	71.00	-8.7	1,385	-0.63%
2021/02/19	0	0.00	10	67.48	68.00	-10	1,347	-0.74%
2021/02/18	2	67.30	15	66.73	68.00	-13	1,331	-0.98%
2021/02/17	1	64.20	7	64.43	64.50	-6	1,283	-0.47%
2021/02/05	2	62.05	0	0.00	62.10	2	1,265	0.16%
2021/02/04	0	0.00	2	62.20	61.80	-2	1,261	-0.16%
2021/02/03	0	0.00	11	62.94	62.20	-11	1,255	-0.88%
2021/02/02	7	59.71	6.1	61.97	61.00	0.9	1,236	0.07%
2021/02/01	15	58.87	5	58.54	59.00	10	1,220	0.82%
2021/01/29	26	60.03	2	60.10	59.70	24	1,211	1.98%
2021/01/28	7	60.00	7	61.00	60.90	0	1,197	0.00%
2021/01/27	7	61.63	0	0.00	61.40	7	1,179	0.59%
2021/01/26	1	62.20	1	64.10	61.80	0	1,177	0.00%
2021/01/25	4	62.95	4	63.30	63.20	0	1,172	0.00%
2021/01/22	0	0.00	9	62.31	62.30	-9	1,167	-0.77%
2021/01/21	15	61.63	5	62.80	61.30	10	1,158	0.86%
2021/01/20	19	62.59	2	62.90	61.70	17	1,151	1.48%
2021/01/19	1	66.50	4	66.40	65.20	-3	1,133	-0.26%
2021/01/18	7	65.10	2	64.80	65.30	5	1,123	0.45%
2021/01/15	1	68.00	1	66.80	66.90	0	1,111	0.00%
2021/01/14	0	0.00	2	68.15	69.40	-2	1,092	-0.18%
2021/01/13	1	66.10	0	0.00	67.20	1	1,073	0.09%
2021/01/12	7	65.80	8	66.86	65.60	-1	1,065	-0.09%
2021/01/11	4	69.33	0	0.00	68.60	4	1,047	0.38%
2021/01/08	8	70.33	3	69.50	68.00	5	1,032	0.48%
2021/01/07	1	68.10	0	0.00	67.20	1	986	0.10%
2021/01/06	1	66.80	0	0.00	67.00	1	975	0.10%
2021/01/05	0	0.00	1	72.00	69.90	-1	946	-0.11%
2021/01/04	1	72.00	3	72.20	71.50	-2	927	-0.22%
2020/12/31	8	70.44	3	70.97	70.00	5	896	0.56%
2020/12/30	4	72.55	4	71.78	71.50	0	872	0.00%
2020/12/29	14	70.82	17	70.59	69.80	-3	811	-0.37%
2020/12/28	9	73.48	4	73.55	73.50	5	763	0.65%
2020/12/25	3	67.30	6	67.75	68.90	-3	647	-0.46%
2020/12/24	0	0.00	21	62.58	62.70	-21	540	-3.88%
2020/12/23	4	59.80	0	0.00	60.10	4	514	0.78%
2020/12/22	5	61.58	0	0.00	59.30	5	520	0.96%
2020/12/21	6	62.93	1	63.20	62.40	5	516	0.97%
2020/12/17	1	61.90	3	62.00	61.50	-2	496	-0.40%
2020/12/16	3	61.20	2	61.20	62.50	1	498	0.20%
2020/12/15	8	62.21	5	61.50	61.30	3	480	0.62%
2020/12/14	1	61.00	4	61.00	60.60	-3	453	-0.66%
2020/12/11	4	59.30	3	60.10	60.40	1	451	0.22%
2020/12/10	7	60.19	4	61.20	61.30	3	451	0.66%
2020/12/09	4	60.05	1	59.90	59.70	3	451	0.66%
2020/12/08	3	60.50	3	60.27	60.50	0	447	0.00%
2020/12/07	0	0.00	2	61.25	61.00	-2	445	-0.45%
2020/12/04	6.4	60.47	15	62.21	62.00	-8.6	441	-1.95%
2020/12/03	7	60.09	7	60.27	59.20	0	417	0.00%
2020/12/01	0	0.00	12	58.94	59.10	-12	429	-2.79%
2020/11/30	6	59.77	10	59.83	59.50	-4	439	-0.91%
2020/11/27	17	60.40	4	60.78	60.10	13	458	2.84%
2020/11/26	13	61.19	4	61.45	61.90	9	563	1.60%
2020/11/25	0	0.00	6	58.00	57.10	-6	569	-1.05%
2020/11/23	2	56.10	0	0.00	56.10	2	564	0.35%
2020/11/20	3	55.20	0	0.00	55.20	3	565	0.53%
2020/11/18	3	56.00	0	0.00	56.00	3	567	0.53%
2020/11/02	0	0.00	2	51.10	51.00	-2	581	-0.34%
2020/10/30	2	52.30	0	0.00	52.20	2	586	0.34%
2020/10/29	2	53.40	0	0.00	53.30	2	588	0.34%
2020/10/28	1	54.00	0	0.00	53.80	1	588	0.17%
2020/10/23	0	0.00	6	55.30	55.10	-6	590	-1.02%
2020/10/22	2	54.30	0	0.00	54.30	2	593	0.34%
2020/10/21	0	0.00	3	56.50	56.20	-3	596	-0.50%
2020/10/20	0	0.00	0.3	56.00	56.00	-0.3	610	-0.05%
2020/09/29	0	0.00	1	57.60	57.20	-1	775	-0.13%
2020/09/25	6	56.92	5	57.00	56.10	1	861	0.12%
2020/09/22	1	60.50	0	0.00	61.10	1	863	0.12%
2020/09/21	8	62.95	3	63.33	62.80	5	861	0.58%
2020/09/17	0	0.00	1	60.50	60.70	-1	837	-0.12%
2020/09/15	2	61.00	0	0.00	61.00	2	839	0.24%
2020/09/09	0	0.00	1	58.90	59.40	-1	823	-0.12%
2020/09/08	2	60.40	0	0.00	60.20	2	823	0.24%
2020/09/07	6	63.88	1	61.90	61.70	5	825	0.61%
2020/09/04	1	61.30	0	0.00	61.60	1	823	0.12%
2020/09/03	0	0.00	4	63.35	63.50	-4	813	-0.49%
2020/09/02	6	64.57	0	0.00	63.60	6	831	0.72%
2020/09/01	2	66.15	2	67.60	66.00	0	811	0.00%
2020/08/31	1	64.50	2	64.60	65.00	-1	690	-0.14%
2020/08/20	3	55.27	1	55.20	54.60	2	703	0.28%
2020/08/19	1	58.50	0	0.00	57.50	1	699	0.14%
2020/08/14	2	57.80	0	0.00	57.60	2	695	0.29%
2020/08/11	1	57.50	0	0.00	57.70	1	702	0.14%
2020/08/06	0	0.00	2	60.65	59.50	-2	715	-0.28%
2020/07/29	2	58.80	0	0.00	58.50	2	753	0.27%
2020/07/28	0	0.00	2	57.90	57.50	-2	762	-0.26%
2020/07/27	1	61.00	0	0.00	59.50	1	779	0.13%
2020/07/24	1	61.80	3	61.47	61.50	-2	832	-0.24%
2020/07/23	3	64.10	1	62.00	63.90	2	845	0.24%
2020/07/21	0	0.00	2	61.50	60.80	-2	828	-0.24%
2020/07/17	8	62.36	4	61.35	61.00	4	835	0.48%
2020/07/14	0	59.70	0	0.00	60.10	0	838	0.00%
2020/07/09	2	64.70	3	64.10	61.80	-1	861	-0.12%
2020/07/08	2	65.35	2	65.30	64.60	0	842	0.00%
2020/07/07	3	64.73	4	65.43	65.60	-1	784	-0.13%
2020/07/06	1	59.90	0	0.00	59.70	1	710	0.14%
2020/06/29	0	0.00	2	57.70	58.20	-2	694	-0.29%
2020/06/23	1	58.00	0	0.00	58.20	1	699	0.14%
2020/06/22	1	59.00	0	0.00	58.60	1	701	0.14%
2020/06/18	1	59.20	0	0.00	59.60	1	704	0.14%
2020/06/15	0	0.00	1	58.70	58.10	-1	710	-0.14%
2020/06/11	1	61.50	1	61.50	60.60	0	717	0.00%
2020/06/10	0	0.00	3	62.73	63.00	-3	714	-0.42%
2020/06/09	5	65.74	1	63.90	63.50	4	727	0.55%
2020/06/08	1	62.50	0	0.00	62.50	1	713	0.14%
2020/06/04	1	66.00	1	66.00	65.00	0	707	0.00%
2020/06/03	2	62.50	1	64.10	64.10	1	663	0.15%
2020/06/02	1	58.60	0	0.00	58.30	1	641	0.16%
2020/05/18	1	57.70	1	58.40	58.20	0	625	0.00%
2020/05/15	0	0.00	1	58.00	58.30	-1	621	-0.16%
2020/05/14	1	62.30	3	63.53	60.80	-2	613	-0.33%
2020/05/08	1	62.80	1	62.90	63.00	0	586	0.00%
2020/05/06	2	63.35	2	62.40	62.40	0	579	0.00%
2020/05/05	3	64.10	2	64.10	63.10	1	574	0.17%
2020/05/04	1	61.80	1	62.30	62.70	0	567	0.00%
2020/04/29	3	63.57	4	65.80	63.00	-1	553	-0.18%
2020/04/27	1	54.10	1	55.10	54.60	0	481	0.00%
2020/04/24	0	0.00	2	53.70	53.50	-2	478	-0.42%
2020/04/21	0	0.00	1	54.30	54.00	-1	463	-0.22%
2020/04/17	0	0.00	2	56.55	57.20	-2	442	-0.45%
2020/04/15	0	0.00	3	51.20	54.30	-3	416	-0.72%
2020/04/10	5	45.91	2	45.18	46.40	3	383	0.78%
2020/04/09	0	0.00	3.4	45.76	45.25	-3.4	383	-0.88%
2020/04/07	0.4	43.50	0	0.00	43.20	0.4	375	0.10%
2020/03/27	0	0.00	2	41.50	40.50	-2	409	-0.49%
2020/03/26	4	38.65	0	0.00	38.95	4	405	0.99%
2020/03/19	2	34.60	5	32.70	32.70	-3	391	-0.77%
2020/03/18	1	37.50	0	0.00	36.30	1	385	0.26%
2020/03/13	4	44.38	0	0.00	45.25	4	350	1.14%
2020/03/12	5	49.44	0	0.00	48.85	5	335	1.49%
2020/03/10	1	55.00	0	0.00	56.00	1	311	0.32%
2020/03/09	1	60.20	0	0.00	57.50	1	300	0.33%
2020/02/18	5	69.00	0	0.00	68.30	5	296	1.68%
2020/02/11	1	67.60	0	0.00	67.50	1	308	0.32%
2020/02/04	4	66.88	1	66.10	66.00	3	302	0.99%
2020/02/03	4	63.45	1	62.60	62.50	3	298	1.00%
2020/01/30	1	68.00	1.2	68.08	67.70	-0.2	287	-0.07%
2020/01/15	0	0.00	1	76.70	75.80	-1	305	-0.33%
2020/01/14	1	76.50	4	77.28	76.50	-3	307	-0.98%
2020/01/09	2	75.00	0	0.00	74.70	2	299	0.67%
2020/01/08	2	75.20	1	75.40	75.20	1	297	0.34%
2020/01/07	3	75.93	0	0.00	75.80	3	296	1.01%
2020/01/06	1	76.60	0	0.00	77.00	1	298	0.34%
2020/01/03	3	76.00	0	0.00	76.10	3	297	1.01%
2019/12/31	6	77.92	0	0.00	77.50	6	291	2.06%
2019/12/30	7	78.50	0	0.00	78.40	7	292	2.39%
2019/12/27	5	78.50	0	0.00	78.40	5	291	1.72%
2019/12/25	3	79.67	5	79.00	79.00	-2	296	-0.68%
2019/12/23	0.2	75.50	0	0.00	75.40	0.2	264	0.08%
2019/12/19	2	75.40	0	0.00	74.60	2	271	0.74%
2019/12/18	0	0.00	2.1	74.61	74.90	-2.1	276	-0.74%
2019/12/13	1	73.50	0	0.00	73.40	1	309	0.32%
2019/11/20	2	75.50	0	0.00	74.00	2	398	0.50%
2019/11/01	1	80.30	0	0.00	80.40	1	424	0.24%
2019/10/31	1	81.20	0	0.00	80.50	1	434	0.23%
2019/10/30	0	0.00	2	81.50	81.20	-2	433	-0.46%
2019/10/28	0	0.00	2	82.65	82.40	-2	451	-0.44%
2019/10/24	1	82.80	1	83.50	82.80	0	458	0.00%
2019/10/04	0	0.00	2	80.60	80.60	-2	493	-0.41%
2019/10/02	2	82.50	0	0.00	82.30	2	502	0.40%
2019/09/27	2	80.90	0	0.00	79.40	2	514	0.39%
2019/09/25	0	0.00	2	79.80	80.00	-2	575	-0.35%
2019/09/23	2	82.50	0	0.00	82.30	2	583	0.34%
2019/09/20	0	0.00	2	83.80	83.80	-2	583	-0.34%
2019/09/19	0	0.00	3	83.63	84.50	-3	574	-0.52%
2019/09/18	0	0.00	2	83.10	81.80	-2	562	-0.36%
2019/09/12	1	83.30	3	83.60	82.80	-2	555	-0.36%
2019/09/11	0	0.00	1	83.10	83.00	-1	553	-0.18%
2019/09/10	3	81.67	2	80.90	82.20	1	557	0.18%
2019/09/06	0	0.00	2	81.25	81.40	-2	542	-0.37%
2019/09/04	1	80.50	0	0.00	80.50	1	562	0.18%
2019/09/03	4	80.65	0	0.00	79.80	4	564	0.71%
2019/08/30	0	0.00	1	78.30	78.60	-1	557	-0.18%
2019/08/28	1	78.00	3	77.77	77.60	-2	552	-0.36%
2019/08/27	1	78.00	0	0.00	78.30	1	545	0.18%
2019/08/26	0	0.00	2	76.80	76.60	-2	540	-0.37%
2019/08/21	0	0.00	1	76.80	77.10	-1	534	-0.19%
2019/08/20	1	75.90	1	76.40	75.90	0	537	0.00%
2019/08/19	1	75.40	1	75.60	75.60	0	536	0.00%
2019/08/16	3	74.13	0	0.00	74.50	3	545	0.55%
2019/07/12	0	0.00	1	80.30	80.50	-1	666	-0.15%
2019/07/05	0	0.00	5	84.30	84.20	-5	719	-0.69%
2019/07/04	2	84.15	1	84.40	84.10	1	738	0.14%
2019/07/03	2	84.50	1	84.70	83.10	1	735	0.14%
2019/07/01	0	0.00	2	78.85	80.00	-2	694	-0.29%
2019/06/21	1	77.50	1	78.10	77.90	0	725	0.00%
2019/06/17	0	0.00	2	75.55	75.90	-2	732	-0.27%
2019/06/12	1	75.60	1	75.50	75.10	0	801	0.00%
2019/06/11	1	72.80	0	0.00	72.60	1	789	0.13%
2019/06/05	2	72.25	2	72.00	71.00	0	807	0.00%
2019/05/29	0	0.00	1	70.70	72.30	-1	875	-0.11%
2019/05/27	1	72.50	0	0.00	71.50	1	906	0.11%
2019/05/23	2	70.00	0	0.00	70.10	2	929	0.22%
2019/05/21	0.3	72.80	0	0.00	72.90	0.3	1,016	0.03%
2019/05/20	2	70.60	0	0.00	71.80	2	1,045	0.19%
2019/05/15	0	0.00	3	75.70	75.60	-3	1,296	-0.23%
2019/05/14	1	72.20	0	0.00	73.40	1	1,299	0.08%
2019/05/13	2	73.20	5	72.00	72.00	-3	1,298	-0.23%
2019/05/10	0	0.00	1	74.50	74.70	-1	1,306	-0.08%
2019/05/09	4	75.48	3	76.33	74.30	1	1,301	0.08%
2019/05/08	1	81.80	0	0.00	82.10	1	1,241	0.08%
2019/05/07	0	0.00	2	85.30	84.00	-2	1,249	-0.16%
2019/05/06	2	85.10	0	0.00	85.00	2	1,247	0.16%
2019/04/29	1	85.40	0	0.00	85.20	1	1,258	0.08%
2019/04/25	0	0.00	1	87.70	87.60	-1	1,282	-0.08%
2019/04/23	0	0.00	3	87.43	87.90	-3	1,388	-0.22%
2019/04/17	2	89.80	1	89.30	89.90	1	1,477	0.07%
2019/04/16	0	0.00	2	88.00	88.10	-2	1,480	-0.14%
2019/04/15	0	0.00	2	90.05	88.80	-2	1,474	-0.14%
2019/04/12	2	90.70	0	0.00	89.40	2	1,481	0.14%
2019/04/10	4	94.60	0	0.00	92.70	4	1,471	0.27%
2019/04/09	0	0.00	4	92.60	92.40	-4	1,445	-0.28%
2019/04/08	3	92.97	0	0.00	92.90	3	1,453	0.21%
2019/03/29	3	91.70	3	90.97	90.70	0	1,500	0.00%
2019/03/28	1	90.10	0	0.00	90.00	1	1,514	0.07%
2019/03/27	3	92.23	0	0.00	91.80	3	1,512	0.20%
2019/03/20	0	0.00	1	94.90	94.70	-1	1,613	-0.06%
2019/03/19	1	95.60	1	95.30	94.80	0	1,635	0.00%
2019/03/18	1	95.60	2	95.60	94.80	-1	1,613	-0.06%
2019/03/15	3	98.87	0	0.00	97.50	3	1,592	0.19%
2019/03/14	2	97.40	0	0.00	97.10	2	1,582	0.13%
2019/03/12	0	0.00	1	97.00	96.90	-1	1,604	-0.06%
2019/03/11	1	97.00	1	96.30	97.30	0	1,622	0.00%
2019/03/08	2	96.20	1	97.30	95.70	1	1,659	0.06%
2019/03/07	3	98.30	2	99.65	98.10	1	1,646	0.06%
2019/03/06	0	0.00	1	100.50	99.90	-1	1,669	-0.06%
2019/03/05	4	99.20	0	0.00	99.30	4	1,677	0.24%
2019/03/04	0	0.00	1	102.00	100.50	-1	1,698	-0.06%
2019/02/27	0	0.00	1	100.00	100.00	-1	1,702	-0.06%
2019/02/26	3	100.60	0	0.00	98.50	3	1,713	0.18%
2019/02/25	4	100.25	82	99.66	99.10	-78	1,708	-4.57%
2019/02/21	1	100.00	2	100.50	101.00	-1	1,773	-0.06%
2019/02/20	7	104.00	3	103.67	102.00	4	1,808	0.22%
2019/02/19	4	104.13	1	103.50	105.00	3	1,750	0.17%
2019/02/18	1	102.00	2	103.00	103.50	-1	1,734	-0.06%
2019/02/15	1	104.00	6	102.67	103.00	-5	1,711	-0.29%
2019/02/14	6	99.27	3.9	104.50	104.50	2.1	1,682	0.12%
2019/02/13	0	0.00	1	94.90	95.10	-1	1,523	-0.07%
2019/02/12	0	0.00	6	95.73	95.90	-6	1,523	-0.39%
2019/02/11	6	95.53	3	94.80	96.50	3	1,537	0.20%
2019/01/30	4	94.63	2	94.35	94.00	2	1,549	0.13%
2019/01/29	0	0.00	2	94.20	93.80	-2	1,571	-0.13%
2019/01/28	3	94.40	3	94.00	93.80	0	1,574	0.00%
2019/01/25	0	0.00	2	92.40	92.60	-2	1,635	-0.12%
2019/01/23	2	93.00	0	0.00	91.70	2	1,771	0.11%
2019/01/22	0.2	91.80	0	0.00	91.50	0.2	1,787	0.01%
2019/01/21	1	91.80	5	91.86	92.40	-4	1,830	-0.22%
2019/01/18	2	93.80	0	0.00	93.70	2	1,869	0.11%
2019/01/17	16	92.94	8	92.40	92.40	8	1,927	0.42%
2019/01/16	37	95.65	5	95.70	94.10	32	1,953	1.64%
2019/01/15	20	93.50	0	0.00	93.50	20	1,865	1.07%
2019/01/14	18	92.80	0	0.00	92.20	18	1,851	0.97%
2019/01/11	2	92.65	4	92.18	92.00	-2	1,848	-0.11%
2019/01/10	3	93.40	2	92.00	93.20	1	1,832	0.05%
2019/01/09	5	90.14	3	90.83	92.90	2	1,817	0.11%
2019/01/08	0	0.00	2	86.70	86.40	-2	1,763	-0.11%
2019/01/04	1	86.10	0	0.00	84.50	1	1,775	0.06%
2018/12/27	0.2	90.60	0	0.00	90.60	0.2	1,812	0.01%
2018/12/26	0	0.00	2	90.70	89.60	-2	1,801	-0.11%
2018/12/25	0	0.00	1	89.10	92.10	-1	1,794	-0.06%
2018/12/24	2	91.40	0	0.00	91.30	2	1,805	0.11%
2018/12/21	1	87.10	1	88.50	89.60	0	1,818	0.00%
2018/12/18	0	0.00	2	92.00	89.50	-2	1,885	-0.11%
2018/12/14	0.9	90.50	3	90.83	90.60	-2.1	1,798	-0.12%
2018/12/13	0.1	90.30	0	0.00	90.50	0.1	1,793	0.01%
2018/12/12	1	89.60	1.1	89.97	89.60	-0.1	1,792	0.00%
2018/12/06	2	91.90	0	0.00	87.00	2	1,817	0.11%
2018/12/05	1	91.90	1	91.30	90.90	0	1,817	0.00%
2018/12/04	1	94.40	3	94.50	94.00	-2	1,855	-0.11%
2018/12/03	2	95.70	4	95.53	95.70	-2	1,848	-0.11%
2018/11/29	3	93.00	0	0.00	91.30	3	1,835	0.16%
2018/11/28	0	0.00	6	91.10	91.10	-6	1,814	-0.33%
2018/11/27	3	91.80	2	90.20	92.20	1	1,829	0.05%
2018/11/26	6	88.93	0	0.00	90.20	6	1,809	0.33%
2018/11/22	2	91.20	0	0.00	88.60	2	1,786	0.11%
2018/11/20	2	92.10	5	91.60	90.10	-3	1,795	-0.17%
2018/11/19	4	89.10	7	86.93	90.00	-3	1,799	-0.17%
2018/11/16	0	0.00	2	84.20	83.80	-2	1,761	-0.11%
2018/11/14	2	85.50	2	87.70	85.00	0	1,745	0.00%
2018/11/13	1	86.00	2	85.50	85.80	-1	1,734	-0.06%
2018/11/08	2	93.75	1	92.30	91.00	1	1,728	0.06%
2018/11/07	2	92.00	3	93.07	93.80	-1	1,714	-0.06%
2018/11/06	2	93.40	2	94.95	90.50	0	1,722	0.00%
2018/11/05	1	95.30	1	96.60	95.00	0	1,694	0.00%
2018/11/02	5	96.70	4	96.85	95.60	1	1,687	0.06%
2018/11/01	0	0.00	2	95.30	95.00	-2	1,658	-0.12%
2018/10/31	11	92.08	5	95.62	95.80	6	1,621	0.37%
2018/10/30	0	0.00	2	88.10	89.40	-2	1,533	-0.13%
2018/10/25	1	86.50	5	85.84	86.20	-4	1,504	-0.27%
2018/10/24	1	84.60	1	85.20	85.40	0	1,453	0.00%
2018/10/16	1	84.40	2	82.15	82.50	-1	1,493	-0.07%
2018/10/12	1	78.60	0	0.00	79.10	1	1,568	0.06%
2018/10/11	0	0.00	80	78.08	76.60	-80	1,578	-5.07%
2018/10/09	1	85.50	0	0.00	85.00	1	1,593	0.06%
2018/10/04	2	89.10	0	0.00	88.70	2	1,616	0.12%
2018/10/03	2	90.20	2	88.00	87.90	0	1,632	0.00%
2018/10/02	32	91.99	1	93.10	90.20	31	1,632	1.90%
2018/10/01	2	89.50	3	88.33	89.50	-1	1,613	-0.06%
2018/09/28	8	86.15	4	86.40	86.50	4	1,621	0.25%
2018/09/27	2	90.80	0	0.00	89.50	2	1,609	0.12%
2018/09/26	0	0.00	2	88.40	88.50	-2	1,634	-0.12%
2018/09/25	5	91.40	5	91.08	89.70	0	1,718	0.00%
2018/09/21	0	0.00	21	84.69	85.30	-21	1,704	-1.23%
2018/09/19	2	87.20	0	0.00	85.80	2	1,723	0.12%
2018/09/18	0	0.00	2	86.75	85.50	-2	1,736	-0.12%
2018/09/17	5	88.38	3	88.50	88.30	2	1,750	0.11%
2018/09/14	0	87.20	8	83.88	87.20	-8	1,747	-0.46%
2018/09/13	4	82.20	5	81.86	80.70	-1	1,730	-0.06%
2018/09/11	5	79.72	6	80.22	79.60	-1	1,775	-0.06%
2018/09/10	42	79.96	2	81.75	78.50	40	1,791	2.23%
2018/09/07	2	87.55	1	88.10	87.20	1	1,808	0.06%
2018/09/06	4	90.08	11	90.42	91.00	-7	1,824	-0.38%
2018/09/05	10	89.92	15	90.33	90.40	-5	1,967	-0.25%
2018/09/04	5	88.98	8	89.68	88.60	-3	2,196	-0.14%
2018/09/03	19	91.16	2	93.80	88.20	17	2,224	0.76%
2018/08/31	5	94.46	5	94.80	94.30	0	2,239	0.00%
2018/08/30	7	94.49	0	0.00	93.80	7	2,355	0.30%
2018/08/29	1	94.00	0	0.00	93.80	1	2,365	0.04%
2018/08/27	0	0.00	1	95.50	96.00	-1	2,439	-0.04%
2018/08/24	3	94.03	2	95.25	94.70	1	2,431	0.04%
2018/08/23	9	100.28	8	99.86	99.70	1	2,420	0.04%
2018/08/22	0	0.00	2	103.25	102.50	-2	2,534	-0.08%
2018/08/21	3	101.33	1	102.50	101.50	2	2,545	0.08%
2018/08/20	2	102.00	3	101.00	102.00	-1	2,568	-0.04%
2018/08/16	10	102.00	12	102.13	102.00	-2	2,658	-0.08%
2018/08/15	3	101.83	1	102.00	102.50	2	2,676	0.07%
2018/08/14	0	0.00	10	102.05	104.00	-10	2,732	-0.37%
2018/08/13	4	99.80	4	101.50	100.50	0	2,780	0.00%
2018/08/10	9	107.44	2	107.75	106.00	7	2,763	0.25%
2018/08/09	3	108.33	2	109.00	108.50	1	2,771	0.04%
2018/08/08	13	111.50	8	112.38	110.00	5	2,781	0.18%
2018/08/07	11	108.45	10	109.00	109.00	1	2,754	0.04%
2018/08/06	3	109.33	0	0.00	109.50	3	2,793	0.11%
2018/08/03	5	111.30	15	112.77	110.50	-10	2,821	-0.35%
2018/08/02	15	111.53	9	110.67	109.00	6	2,837	0.21%
2018/08/01	0	0.00	5	109.20	108.00	-5	2,874	-0.17%
2018/07/31	3	105.50	9	106.28	107.00	-6	2,959	-0.20%
2018/07/30	11	105.32	2	107.00	104.50	9	2,977	0.30%
2018/07/27	0	0.00	2	108.75	108.50	-2	3,020	-0.07%
2018/07/26	10	108.00	11	107.64	107.50	-1	3,048	-0.03%
2018/07/25	0	0.00	5	106.90	107.50	-5	3,078	-0.16%
2018/07/24	5	105.70	6	106.42	107.50	-1	3,111	-0.03%
2018/07/23	11	105.77	11	104.41	104.00	0	3,182	0.00%
2018/07/20	5	107.10	4	107.88	109.50	1	3,193	0.03%
2018/07/19	9	111.72	53	113.94	108.50	-44	3,176	-1.39%
2018/07/18	19	114.32	15	114.73	114.00	4	3,244	0.12%
2018/07/17	6	115.00	62	114.79	113.50	-56	3,281	-1.71%
2018/07/16	6	118.17	0	0.00	117.50	6	3,259	0.18%
2018/07/13	1	121.50	0	0.00	120.50	1	3,268	0.03%
2018/07/12	2	119.75	3	118.83	120.00	-1	3,269	-0.03%
2018/07/11	5	116.50	5	115.50	119.00	0	3,316	0.00%
2018/07/10	25	118.50	5	118.50	118.50	20	3,403	0.59%
2018/07/09	84	116.73	0	0.00	117.00	84	3,424	2.45%
2018/07/06	8	116.88	5	117.90	117.00	3	3,444	0.09%
2018/07/05	0	0.00	99	120.94	117.00	-99	3,484	-2.84%
2018/07/04	91	122.38	111	125.41	120.50	-20	3,534	-0.57%	大賣/
2018/07/03	124	133.92	4	131.63	130.50	120	3,608	3.33%	大買/鉅額交易
2018/07/02	2	126.50	2	128.50	128.50	0	3,570	0.00%
2018/06/29	12	125.75	12.1	126.59	127.00	-0.1	3,562	0.00%
2018/06/28	4	123.88	2	122.25	124.00	2	3,578	0.06%
2018/06/27	0	0.00	2	125.50	122.50	-2	3,615	-0.06%
2018/06/26	12	120.17	12	123.58	125.50	0	3,670	0.00%
2018/06/25	4	120.50	0	0.00	122.00	4	3,681	0.11%
2018/06/22	1	120.50	1	120.00	121.50	0	3,715	0.00%
2018/06/21	2	124.00	3	122.83	122.50	-1	3,757	-0.03%
2018/06/20	6	123.75	13	122.69	122.50	-7	3,818	-0.18%
2018/06/19	0	0.00	2	129.50	129.00	-2	3,823	-0.05%
2018/06/15	5	134.20	3	134.67	132.00	2	3,884	0.05%
2018/06/14	18	130.53	12	129.67	131.50	6	3,851	0.16%
2018/06/13	36	136.40	30	132.07	130.50	6	3,903	0.15%
2018/06/12	8	131.81	10	133.85	138.00	-2	3,818	-0.05%
2018/06/11	2	127.25	7	126.36	125.50	-5	3,645	-0.14%
2018/06/08	3	125.50	0	0.00	125.50	3	3,762	0.08%
2018/06/07	6	128.08	16	128.63	126.50	-10	3,815	-0.26%
2018/06/06	3	122.50	1	122.00	122.00	2	3,887	0.05%
2018/06/05	7.1	124.75	5	124.90	121.50	2.1	4,368	0.05%
2018/06/04	12	122.17	12	122.92	123.00	0	4,390	0.00%
2018/06/01	2	121.00	4	120.88	120.50	-2	4,457	-0.04%
2018/05/31	1	119.00	2	120.75	119.50	-1	4,568	-0.02%
2018/05/30	7	122.50	13	120.69	122.00	-6	4,671	-0.13%
2018/05/29	7	118.21	3	117.33	117.00	4	4,642	0.09%
2018/05/28	8	118.31	13	119.15	119.50	-5	4,844	-0.10%
2018/05/25	11	117.55	5	118.50	116.50	6	4,953	0.12%
2018/05/24	17	120.21	12	120.00	119.50	5	5,083	0.10%
2018/05/23	3	125.33	3	125.33	124.00	0	5,402	0.00%
2018/05/22	0	0.00	8	128.00	127.50	-8	5,645	-0.14%
2018/05/21	4	124.25	6	124.50	126.00	-2	5,668	-0.04%
2018/05/18	2	119.00	7	118.86	118.00	-5	5,658	-0.09%
2018/05/17	3	122.17	3	119.67	119.50	0	5,747	0.00%
2018/05/16	1	125.00	0	0.00	121.50	1	5,895	0.02%
2018/05/15	1	124.00	1	123.50	124.00	0	6,032	0.00%
2018/05/14	1	126.50	1	126.00	125.50	0	6,164	0.00%
2018/05/11	0	0.00	2	123.50	123.00	-2	6,307	-0.03%
2018/05/10	2	123.00	3	123.67	125.00	-1	6,406	-0.02%
2018/05/09	3	124.00	2	124.25	121.00	1	6,491	0.02%
2018/05/08	10	123.30	5	121.60	123.00	5	6,653	0.08%
2018/05/07	0	0.00	4	116.75	118.50	-4	6,650	-0.06%
2018/05/04	2	115.50	1	117.00	117.50	1	6,757	0.01%
2018/05/03	5	114.40	0	0.00	114.50	5	6,756	0.07%
2018/05/02	2	116.75	8	118.25	115.50	-6	6,758	-0.09%
2018/04/30	7	120.21	1	121.50	121.50	6	6,817	0.09%
2018/04/27	4	116.50	3	115.67	120.00	1	6,824	0.01%
2018/04/26	12	117.58	13	113.46	112.00	-1	6,738	-0.01%
2018/04/25	2	119.00	2	117.50	118.00	0	6,695	0.00%
2018/04/24	6.2	116.77	7	117.07	117.50	-0.8	6,687	-0.01%
2018/04/23	10	126.85	1	125.00	124.00	9	6,636	0.14%
2018/04/20	1	132.00	1	132.50	131.50	0	6,590	0.00%
2018/04/19	2	133.50	0	0.00	132.50	2	6,577	0.03%
2018/04/18	2	131.75	3	130.83	131.00	-1	6,588	-0.02%
2018/04/17	17	132.50	22	131.09	130.00	-5	6,611	-0.08%
2018/04/16	18	140.53	6	140.17	137.00	12	6,564	0.18%
2018/04/13	0	0.00	1	136.50	137.00	-1	6,500	-0.02%
2018/04/12	0	0.00	1	138.00	138.50	-1	6,501	-0.02%
2018/04/11	9	138.06	9	136.06	135.50	0	6,490	0.00%
2018/04/10	6	138.58	23	138.04	137.00	-17	6,462	-0.26%
2018/04/09	12	136.83	7	138.14	142.00	5	6,460	0.08%
2018/04/03	2	128.25	17	127.65	133.00	-15	6,346	-0.24%
2018/04/02	12	126.42	11	127.05	130.00	1	6,314	0.02%
2018/03/31	5	127.10	245	127.26	128.00	-240	6,311	-3.80%	大賣/鉅額交易
2018/03/30	17	129.47	125	125.08	124.50	-108	6,333	-1.71%	大賣/鉅額交易
2018/03/29	28	131.82	22	128.55	127.50	6	6,382	0.09%
2018/03/28	25	138.14	23	135.46	135.00	2	6,338	0.03%
2018/03/27	9	142.72	21	143.40	142.50	-12	6,402	-0.19%
2018/03/26	20	136.35	10	138.50	140.50	10	6,402	0.16%
2018/03/23	24	132.44	39	134.29	136.00	-15	6,412	-0.23%
2018/03/22	36	143.38	34	141.56	139.50	2	6,402	0.03%
2018/03/21	12	146.58	13	143.58	143.00	-1	6,460	-0.02%
2018/03/20	32	142.13	30	143.25	144.50	2	6,487	0.03%
2018/03/19	2	144.75	7	145.00	144.50	-5	6,730	-0.07%
2018/03/16	35	140.44	33	141.83	141.00	2	6,717	0.03%
2018/03/15	19	141.13	15	141.50	141.50	4	6,771	0.06%
2018/03/14	34	145.66	24	145.75	143.50	10	6,832	0.15%
2018/03/13	13	144.92	15.1	144.90	144.50	-2.1	6,784	-0.03%
2018/03/12	18	145.28	32	147.09	146.50	-14	6,742	-0.21%
2018/03/09	35	145.10	13	146.35	143.50	22	6,640	0.33%
2018/03/08	0	0.00	1	139.00	137.50	-1	6,234	-0.02%
2018/03/07	5	138.50	15	139.07	138.50	-10	6,250	-0.16%
2018/03/06	4	137.38	3	141.67	142.00	1	6,196	0.02%
2018/03/05	49	137.74	3	141.33	134.00	46	6,149	0.75%
2018/03/02	203	138.84	2	138.50	139.00	201	6,107	3.29%	大買/鉅額交易
2018/03/01	21	136.86	4	135.50	141.00	17	6,126	0.28%
2018/02/27	54	138.49	62	135.49	132.00	-8	5,939	-0.13%
2018/02/26	2	137.75	11	136.64	139.00	-9	5,853	-0.15%
2018/02/23	8	141.00	11	138.64	134.50	-3	5,751	-0.05%
2018/02/22	3	130.33	9	128.94	133.50	-6	5,453	-0.11%
2018/02/21	10	121.65	5	121.30	123.00	5	5,209	0.10%
2018/02/12	5	114.60	4	114.63	114.00	1	5,176	0.02%
2018/02/09	7	111.00	2	111.50	112.00	5	5,229	0.10%
2018/02/08	4	118.63	5	119.70	115.50	-1	5,177	-0.02%
2018/02/07	22	122.09	17	123.62	120.50	5	5,147	0.10%
2018/02/06	7	119.07	9	123.72	116.50	-2	5,027	-0.04%
2018/02/05	6	126.58	4	126.13	129.00	2	4,909	0.04%
2018/02/02	7	126.07	8	128.13	127.50	-1	4,771	-0.02%
2018/02/01	13	125.42	12	126.29	124.00	1	4,710	0.02%
2018/01/31	169	120.94	11	125.32	125.00	158	4,677	3.38%	大買/鉅額交易
2018/01/30	3	116.33	28	118.25	120.00	-25	4,472	-0.56%
2018/01/29	28	116.39	16	116.78	120.50	12	4,441	0.27%
2018/01/26	19	105.92	18	108.31	111.00	1	4,417	0.02%
2018/01/25	10	106.50	11	107.45	106.00	-1	4,400	-0.02%
2018/01/24	15	102.87	3	105.00	105.50	12	4,430	0.27%
2018/01/23	10	109.90	5	108.80	108.00	5	4,410	0.11%
2018/01/22	1	112.50	2	113.00	112.50	-1	4,455	-0.02%
2018/01/19	1	112.00	1	113.50	114.50	0	4,615	0.00%
2018/01/18	1	115.00	2	115.00	113.00	-1	4,679	-0.02%
2018/01/17	1	111.00	2	112.50	113.50	-1	4,715	-0.02%
2018/01/16	2	110.75	5	111.70	112.00	-3	4,782	-0.06%
2018/01/15	2	112.00	0	0.00	111.50	2	4,921	0.04%
2018/01/12	1	114.00	3	114.83	113.00	-2	5,153	-0.04%
2018/01/11	1	110.50	5	109.10	113.00	-4	5,356	-0.07%
2018/01/10	3	112.50	1	112.00	112.00	2	5,411	0.04%
2018/01/09	2	113.00	0	0.00	112.00	2	5,522	0.04%
2018/01/08	1	117.50	2	116.50	114.50	-1	5,564	-0.02%
2018/01/05	0	116.00	0	0.00	116.00	0	5,632	0.00%
2018/01/04	1	118.00	1	120.00	118.50	0	5,749	0.00%
2018/01/03	1	119.00	3	118.83	119.00	-2	5,902	-0.03%
2018/01/02	0	0.00	2	115.25	117.50	-2	6,020	-0.03%