康普 (4739)-統一-敦南券商分點個股進出

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
58.3
漲跌
▲0.3
漲幅
+0.52%
成交量
98張
產業
上市化學類股
798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－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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
2024/09/04	2	57.75	0	0.00	57.70	2	509	0.39%
2024/08/26	0	62.30	0	0.00	61.10	0	543	0.00%
2024/08/06	2	55.50	0	0.00	53.80	2	609	0.33%
2024/07/29	6	63.73	0	0.00	63.50	6	658	0.91%
2024/07/26	5	65.00	0	0.00	64.50	5	681	0.73%
2024/07/15	0	0.00	1	69.80	69.80	-1	675	-0.15%
2024/07/11	1	70.30	0	0.00	71.30	1	671	0.15%
2024/07/09	0	71.00	1	71.20	71.00	-1	673	-0.15%
2024/07/08	2	74.05	1	73.20	73.00	1	655	0.15%
2024/07/04	0	0.00	3	72.50	71.40	-3	628	-0.48%
2024/07/03	3	75.17	4	73.93	73.40	-1	598	-0.17%
2024/07/02	4	73.90	0	0.00	72.50	4	560	0.71%
2024/07/01	0	0.00	2	71.40	70.20	-2	515	-0.39%
2024/06/28	0	0.00	2	69.00	69.20	-2	498	-0.40%
2024/06/27	2	70.05	1	68.40	67.10	1	489	0.20%
2024/06/26	1	67.20	0	0.00	66.90	1	452	0.22%
2024/06/21	1	67.60	0	0.00	67.40	1	452	0.22%
2024/06/17	2	66.35	0	0.00	66.40	2	440	0.45%
2024/06/13	2	66.50	0	0.00	67.00	2	447	0.45%
2024/06/07	0	0.00	3	67.50	69.10	-3	444	-0.67%
2024/06/06	0	0.00	3	65.00	65.00	-3	430	-0.70%
2024/05/20	0	0.00	2	67.40	66.30	-2	441	-0.45%
2024/05/16	2	66.50	0	0.00	66.80	2	435	0.46%
2024/04/17	0	0.00	1	60.90	60.80	-1	334	-0.30%
2024/04/12	0	0.00	1	63.20	63.20	-1	326	-0.31%
2024/04/10	3	65.17	2	64.90	64.90	1	330	0.30%
2024/03/28	1	64.60	0	0.00	64.00	1	333	0.30%
2024/03/08	0	0.00	2	63.55	63.40	-2	411	-0.49%
2024/03/06	0	0.00	1	67.40	66.60	-1	489	-0.20%
2024/03/05	0	0.00	1	67.50	67.00	-1	577	-0.17%
2024/03/04	0	0.00	1.2	67.50	67.40	-1.2	577	-0.21%
2024/02/26	1	69.50	0	0.00	69.90	1	589	0.17%
2024/02/22	1	70.60	0	0.00	70.00	1	594	0.17%
2024/02/21	0	0.00	1	71.20	71.00	-1	604	-0.17%
2024/02/20	1	71.10	0	0.00	70.70	1	605	0.17%
2024/02/19	1	70.80	0	0.00	71.40	1	606	0.16%
2024/02/16	1	66.30	1	67.80	69.50	0	615	0.00%
2024/01/31	0	0.00	1	71.10	69.30	-1	603	-0.17%
2024/01/26	1	69.20	0	0.00	69.90	1	623	0.16%
2024/01/17	0	72.20	0	0.00	71.60	0	623	0.00%
2024/01/11	1	73.50	1	74.00	73.60	0	626	0.00%
2024/01/02	1	78.50	1	77.10	77.10	0	649	0.00%
2023/12/22	0	0.00	2	77.80	78.10	-2	669	-0.30%
2023/12/21	2	77.90	0	0.00	77.90	2	678	0.29%
2023/12/20	0	0.00	1	77.90	77.80	-1	708	-0.14%
2023/12/19	1	77.10	0	0.00	76.80	1	717	0.14%
2023/12/15	1	79.80	0	0.00	79.50	1	721	0.14%
2023/12/05	0	0.00	0.3	83.20	81.20	-0.3	854	-0.04%
2023/12/01	21	84.64	22.4	84.10	82.80	-1.4	799	-0.18%
2023/11/30	22.4	82.30	2	82.80	84.00	20.4	721	2.83%
2023/11/28	0	0.00	4	78.05	79.00	-4	634	-0.63%
2023/11/22	0.3	78.80	0	0.00	78.80	0.3	616	0.05%
2023/11/21	0.2	78.00	0	0.00	77.90	0.2	610	0.03%
2023/11/20	0.3	78.60	1	78.70	78.60	-0.7	604	-0.12%
2023/11/16	0.3	76.80	0	0.00	77.10	0.3	588	0.05%
2023/11/10	0	0.00	0.3	75.40	75.20	-0.3	572	-0.05%
2023/11/06	1	77.70	3	77.70	77.50	-2	581	-0.34%
2023/11/03	2.3	75.80	4	74.35	75.80	-1.7	582	-0.29%
2023/11/02	2	73.40	0	0.00	73.40	2	579	0.35%
2023/11/01	1	72.00	12	72.41	72.40	-11	580	-1.90%
2023/10/31	0	0.00	4	73.00	71.60	-4	580	-0.69%
2023/10/30	0	0.00	1	73.00	72.70	-1	579	-0.17%
2023/10/26	1	75.20	5	75.30	74.70	-4	597	-0.67%
2023/10/25	1	77.00	6	76.85	76.70	-5	597	-0.84%
2023/10/20	6	77.88	0	0.00	77.90	6	599	1.00%
2023/10/19	0	0.00	4	79.08	77.90	-4	601	-0.66%
2023/10/18	0	0.00	8.3	77.97	79.70	-8.3	603	-1.38%
2023/10/17	5.3	79.60	0	78.60	79.00	5.3	596	0.89%
2023/10/16	0	78.40	0	0.00	77.90	0	592	0.00%
2023/10/13	1	78.40	0	0.00	78.20	1	592	0.17%
2023/10/12	5	78.50	0	0.00	78.40	5	593	0.84%
2023/10/11	7	77.60	0	0.00	77.20	7	590	1.19%
2023/10/06	2	77.10	1	76.50	76.10	1	587	0.17%
2023/09/28	0	0.00	1	78.10	78.90	-1	586	-0.17%
2023/09/27	0.2	78.20	0	0.00	77.70	0.2	588	0.03%
2023/09/25	1.3	81.67	0	0.00	82.00	1.3	575	0.23%
2023/09/18	0	0.00	1	82.20	82.10	-1	523	-0.19%
2023/09/15	2.3	82.95	1	84.30	84.30	1.3	513	0.25%
2023/09/14	7.3	81.93	1.4	84.84	84.30	5.9	492	1.20%
2023/09/13	0.3	78.60	0.9	76.89	78.70	-0.6	401	-0.15%
2023/09/12	0.1	73.00	0	0.00	73.00	0.1	367	0.01%
2023/09/11	0.1	72.00	0	0.00	71.70	0.1	370	0.01%
2023/08/15	2	72.75	0	0.00	73.30	2	549	0.36%
2023/08/14	8	73.74	0	0.00	71.60	8	556	1.44%
2023/08/10	0	0.00	15	74.00	74.50	-15	558	-2.69%
2023/07/31	0	0.00	2	84.80	84.20	-2	565	-0.35%
2023/07/28	0	0.00	4	85.68	85.20	-4	555	-0.72%
2023/07/27	0	0.00	3	86.10	85.90	-3	553	-0.54%
2023/07/18	0	0.00	1	87.50	87.30	-1	554	-0.18%
2023/07/05	1	92.90	1	92.90	92.80	0	605	0.00%
2023/07/03	0	0.00	3	91.10	92.00	-3	601	-0.50%
2023/06/27	0	0.00	1	91.30	90.00	-1	610	-0.16%
2023/06/26	1	90.60	0	0.00	90.30	1	620	0.16%
2023/06/15	2	94.30	7	94.11	93.70	-5	711	-0.70%
2023/06/13	2	96.75	1	97.00	95.40	1	712	0.14%
2023/06/12	1	95.10	1	94.90	96.20	0	703	0.00%
2023/06/09	4	95.85	3	95.50	95.80	1	700	0.14%
2023/06/08	5	96.38	21	95.80	95.80	-16	699	-2.29%
2023/06/07	0	0.00	3	94.23	95.10	-3	673	-0.45%
2023/06/05	10	91.60	1	91.80	91.90	9	662	1.36%
2023/06/02	2	92.20	1	91.70	91.70	1	673	0.15%
2023/06/01	17	92.89	1	94.00	92.70	16	678	2.36%
2023/05/18	2	90.85	2	91.15	89.50	0	789	0.00%
2023/05/05	0	0.00	0.2	93.44	92.90	-0.2	1,003	-0.01%
2023/05/03	5	92.40	0	0.00	92.30	5	1,028	0.49%
2023/05/02	5	93.40	0	0.00	93.60	5	1,039	0.48%
2023/04/27	0	0.00	0	92.50	92.60	0	1,057	0.00%
2023/04/24	0	95.00	0	0.00	94.80	0	1,055	0.00%
2023/04/20	2	95.95	0	0.00	95.30	2	1,053	0.19%
2023/04/19	0	0.00	2	98.20	97.50	-2	1,048	-0.19%
2023/04/18	1	99.40	0	0.00	99.00	1	1,042	0.10%
2023/04/17	0	0.00	1	100.02	100.00	-1	1,031	-0.10%
2023/04/14	0	0.00	1	98.80	99.90	-1	1,020	-0.10%
2023/04/13	1.1	98.01	2	97.95	97.70	-1	1,010	-0.09%
2023/04/12	1	99.30	1	98.90	98.90	0	1,010	0.00%
2023/04/11	0	0.00	1	100.00	100.00	-1	1,008	-0.10%
2023/03/30	0	0.00	1	98.20	98.30	-1	1,036	-0.10%
2023/03/29	0	0.00	2	97.30	97.50	-2	1,060	-0.19%
2023/03/28	1	99.00	1	98.30	98.30	0	1,123	0.00%
2023/03/27	1	101.00	0	0.00	100.00	1	1,126	0.09%
2023/03/24	1.1	102.50	2	102.25	102.00	-0.9	1,131	-0.08%
2023/03/23	3	101.67	0	0.00	101.50	3	1,112	0.27%
2023/03/22	3	102.33	6	102.00	101.50	-3	1,106	-0.27%
2023/03/17	1	94.00	0	0.00	94.70	1	1,076	0.09%
2023/03/15	0	0.00	2	95.70	94.60	-2	1,096	-0.18%
2023/03/14	0	0.00	46	95.40	95.30	-46	1,110	-4.14%
2023/03/09	1	103.00	3	102.00	101.50	-2	1,173	-0.17%
2023/03/08	4	104.38	0	0.00	104.50	4	1,206	0.33%
2023/03/07	0	0.00	1	105.00	105.00	-1	1,373	-0.07%
2023/03/02	2	101.50	2	102.00	102.00	0	1,479	0.00%
2023/02/24	0	0.00	1	102.00	101.50	-1	1,488	-0.07%
2023/02/22	1	101.50	0	0.00	102.00	1	1,509	0.07%
2023/02/21	0	0.00	1	105.00	104.00	-1	1,534	-0.07%
2023/02/20	0	0.00	1	105.00	105.50	-1	1,536	-0.07%
2023/02/17	1	105.50	2	105.25	105.50	-1	1,611	-0.06%
2023/02/15	1	103.50	0	0.00	102.50	1	1,643	0.06%
2023/02/10	2	103.75	2	104.50	102.50	0	1,605	0.00%
2023/02/09	0	0.00	1	101.50	101.50	-1	1,568	-0.06%
2023/02/08	3	103.33	1	103.00	102.50	2	1,584	0.13%
2023/02/07	1	105.00	1	103.50	103.00	0	1,554	0.00%
2023/02/06	1	98.70	0	0.00	98.70	1	1,537	0.07%
2023/01/30	0	0.00	2	96.30	96.30	-2	1,565	-0.13%
2023/01/13	0	0.00	1	92.90	92.00	-1	1,599	-0.06%
2023/01/12	2	94.95	0	0.00	94.00	2	1,610	0.12%
2023/01/11	1	93.50	0	0.00	94.30	1	1,623	0.06%
2023/01/05	0	0.00	2	93.55	92.70	-2	1,777	-0.11%
2023/01/03	1	92.20	0	0.00	92.70	1	1,822	0.05%
2022/12/21	2	98.55	0	0.00	96.00	2	1,999	0.10%
2022/12/16	1	100.50	0	0.00	100.50	1	2,038	0.05%
2022/12/15	1	102.00	0	0.00	102.50	1	2,043	0.05%
2022/12/06	1	101.50	2	102.00	101.00	-1	2,082	-0.05%
2022/12/05	17	105.00	0	0.00	103.50	17	2,080	0.82%
2022/12/01	0	0.00	4	103.88	104.50	-4	2,056	-0.19%
2022/11/30	1	102.00	0	0.00	102.50	1	2,051	0.05%
2022/11/29	5	105.90	1	107.00	103.00	4	2,034	0.20%
2022/11/28	2	101.00	0	0.00	101.50	2	1,882	0.11%
2022/11/22	0	0.00	2	94.50	93.80	-2	1,979	-0.10%
2022/11/21	0	0.00	2	95.60	95.60	-2	2,128	-0.09%
2022/11/17	2	99.80	0	0.00	99.50	2	2,237	0.09%
2022/11/16	0	0.00	1	98.70	98.10	-1	2,436	-0.04%
2022/11/15	3	99.37	2	99.40	99.70	1	2,610	0.04%
2022/11/09	0	0.00	0.1	92.00	92.00	-0.1	2,510	0.00%
2022/11/08	27	92.95	0	0.00	90.70	27	2,541	1.06%
2022/11/03	1	90.20	0	0.00	91.30	1	2,546	0.04%
2022/11/02	1.1	91.70	0	0.00	91.00	1.1	2,601	0.04%
2022/10/24	1	89.00	1	90.30	87.00	0	2,682	0.00%
2022/10/18	1	88.50	2	89.00	89.20	-1	2,716	-0.04%
2022/10/14	1	87.80	1	87.60	87.40	0	2,809	0.00%
2022/10/05	2	99.25	0	0.00	98.10	2	2,882	0.07%
2022/09/30	0	0.00	1	90.30	95.10	-1	2,988	-0.03%
2022/09/29	1	93.70	1	93.90	93.30	0	3,037	0.00%
2022/09/28	2	97.35	2	98.90	94.70	0	3,033	0.00%
2022/09/27	2	99.90	2	100.45	101.50	0	3,038	0.00%
2022/09/26	8	107.25	18	106.28	104.50	-10	3,013	-0.33%
2022/09/23	1	115.00	1	113.50	114.00	0	3,039	0.00%
2022/09/22	1	117.00	1	112.00	117.50	0	3,052	0.00%
2022/09/21	0	0.00	2	114.00	114.00	-2	3,065	-0.07%
2022/09/20	3	112.17	4	112.63	113.00	-1	3,095	-0.03%
2022/09/19	2	112.25	1	113.50	112.00	1	3,126	0.03%
2022/09/16	2	116.25	0	0.00	115.00	2	3,151	0.06%
2022/09/12	0	0.00	1	122.50	122.50	-1	3,291	-0.03%
2022/09/08	0	0.00	1	122.00	123.00	-1	3,342	-0.03%
2022/09/07	2	121.00	2	120.00	120.00	0	3,394	0.00%
2022/09/06	0	0.00	2	123.50	122.00	-2	3,420	-0.06%
2022/09/05	1	128.00	1	127.50	126.50	0	3,541	0.00%
2022/09/02	1	129.50	2	129.75	129.50	-1	3,668	-0.03%
2022/09/01	2	129.00	7	131.00	128.00	-5	3,779	-0.13%
2022/08/31	3	132.50	1	132.50	133.50	2	3,915	0.05%
2022/08/29	2	126.75	1	125.50	127.00	1	4,125	0.02%
2022/08/26	4	132.88	8	134.31	132.00	-4	4,094	-0.10%
2022/08/25	1	130.50	6	129.50	130.50	-5	3,946	-0.13%
2022/08/24	8	129.50	4	129.13	129.00	4	3,917	0.10%
2022/08/23	20	130.05	14	130.32	129.50	6	3,847	0.16%
2022/08/22	19	126.18	17	126.56	126.00	2	3,675	0.05%
2022/08/19	0	0.00	2	122.00	122.00	-2	3,500	-0.06%
2022/08/18	0	0.00	1	119.00	120.50	-1	3,489	-0.03%
2022/08/17	1	122.00	0	0.00	120.00	1	3,482	0.03%
2022/08/16	0	0.00	10	121.50	120.50	-10	3,495	-0.29%
2022/08/15	16	123.78	4	123.00	123.00	12	3,509	0.34%
2022/08/12	2	120.50	1	120.50	121.50	1	3,484	0.03%
2022/08/11	1	118.50	0	0.00	118.00	1	3,508	0.03%
2022/08/10	1	119.00	0	0.00	117.50	1	3,537	0.03%
2022/08/09	1	113.50	1	114.50	117.00	0	3,582	0.00%
2022/08/08	2	118.00	1	118.00	119.00	1	3,561	0.03%
2022/08/05	1	118.00	1	118.50	118.00	0	3,577	0.00%
2022/08/04	1	117.50	2	118.00	117.50	-1	3,605	-0.03%
2022/08/03	6	121.00	9	119.17	119.50	-3	3,586	-0.08%
2022/08/02	3	118.83	2	120.00	120.00	1	3,580	0.03%
2022/07/28	0	0.00	7	117.57	117.50	-7	3,671	-0.19%
2022/07/27	0	0.00	1	119.00	120.00	-1	3,733	-0.03%
2022/07/26	2	118.50	2	118.00	118.00	0	3,744	0.00%
2022/07/25	3	122.00	3	121.00	122.00	0	3,761	0.00%
2022/07/22	2	125.50	2	124.25	122.00	0	3,793	0.00%
2022/07/21	7	121.07	1	121.00	122.00	6	3,759	0.16%
2022/07/19	1	113.50	0	0.00	113.00	1	3,762	0.03%
2022/07/15	13	113.58	2	112.50	113.50	11	3,810	0.29%
2022/07/14	3	112.33	3	111.67	112.50	0	3,845	0.00%
2022/07/13	1	113.00	0	0.00	111.50	1	3,856	0.03%
2022/07/12	2	110.50	23	108.30	108.00	-21	3,873	-0.54%
2022/07/11	7	119.21	2	120.00	118.50	5	3,881	0.13%
2022/07/08	3	121.00	0	0.00	122.00	3	3,889	0.08%
2022/07/07	2	114.00	2	115.25	120.00	0	3,881	0.00%
2022/07/06	2	115.00	0	0.00	115.00	2	3,902	0.05%
2022/07/05	3	119.33	2	115.00	122.50	1	4,069	0.02%
2022/07/04	0	0.00	1	120.00	120.00	-1	4,097	-0.02%
2022/07/01	11	126.82	1	121.00	120.50	10	4,215	0.24%
2022/06/30	0	0.00	2	127.25	127.50	-2	4,202	-0.05%
2022/06/28	5	129.90	3	128.50	128.50	2	4,339	0.05%
2022/06/24	3	124.00	0	0.00	123.50	3	4,673	0.06%
2022/06/22	1	138.00	1	135.50	127.50	0	4,936	0.00%
2022/06/21	1	136.00	1	136.00	136.00	0	5,288	0.00%
2022/06/20	3	138.67	3	136.67	133.50	0	5,394	0.00%
2022/06/17	0	0.00	1	140.50	142.50	-1	5,378	-0.02%
2022/06/16	1	143.50	1	146.00	138.00	0	5,459	0.00%
2022/06/15	0	0.00	5	145.10	143.00	-5	5,654	-0.09%
2022/06/14	18	144.67	10	145.30	145.50	8	5,779	0.14%
2022/06/13	5	147.10	10	147.65	147.00	-5	5,721	-0.09%
2022/06/10	2	146.25	8	147.75	148.00	-6	5,721	-0.10%
2022/06/09	10	143.75	14	144.57	145.50	-4	5,868	-0.07%
2022/06/08	10	144.15	9	140.44	139.50	1	6,113	0.02%
2022/06/07	1	136.50	1	136.00	136.50	0	6,370	0.00%
2022/06/06	3	136.50	1	137.00	136.00	2	6,527	0.03%
2022/06/02	1	134.50	8	135.19	135.50	-7	6,602	-0.11%
2022/06/01	1	134.50	2	135.50	135.00	-1	6,668	-0.01%
2022/05/31	2	135.75	0	0.00	136.50	2	6,704	0.03%
2022/05/30	0	0.00	1	134.50	135.50	-1	6,793	-0.01%
2022/05/27	5	132.10	4	130.50	130.50	1	6,808	0.01%
2022/05/26	1	131.50	1	132.50	129.50	0	6,967	0.00%
2022/05/25	0	0.00	6	129.58	131.50	-6	7,006	-0.09%
2022/05/24	1	128.00	0	0.00	127.00	1	7,106	0.01%
2022/05/23	5	131.90	1	132.00	132.00	4	7,204	0.06%
2022/05/20	1	130.00	1	131.50	130.50	0	7,243	0.00%
2022/05/19	1	125.50	1	126.50	129.50	0	7,301	0.00%
2022/05/18	3	131.83	4	132.50	131.00	-1	7,307	-0.01%
2022/05/17	21	131.31	21	130.90	131.50	0	7,458	0.00%
2022/05/16	2	128.00	2	128.50	128.50	0	7,425	0.00%
2022/05/13	6	126.17	8	124.38	126.00	-2	7,444	-0.03%
2022/05/12	1	124.00	17	120.97	119.50	-16	7,558	-0.21%
2022/05/11	1	128.50	2	126.50	126.50	-1	7,525	-0.01%
2022/05/10	18	127.28	1.1	125.45	129.00	16.9	7,561	0.22%
2022/05/09	5	129.40	2	131.00	128.50	3	7,621	0.04%
2022/05/06	8	131.19	2	131.75	132.50	6	7,638	0.08%
2022/05/05	8	134.75	7	135.50	136.00	1	7,638	0.01%
2022/05/04	6	130.75	6	132.17	129.50	0	7,673	0.00%
2022/05/03	3	131.00	0	0.00	131.50	3	7,634	0.04%
2022/04/29	8.1	132.38	6	131.58	129.50	2.1	7,654	0.03%
2022/04/28	6	131.58	3	132.33	131.50	3	7,704	0.04%
2022/04/27	10	133.45	23	129.07	134.00	-13	7,728	-0.17%
2022/04/26	3	132.50	4	136.00	132.50	-1	7,783	-0.01%
2022/04/25	7	136.43	6.4	136.84	135.00	0.6	7,766	0.01%
2022/04/22	1	143.50	1	144.00	143.00	0	7,732	0.00%
2022/04/21	10	148.75	5	149.60	147.50	5	7,729	0.06%
2022/04/20	7	150.07	6	149.67	150.00	1	7,722	0.01%
2022/04/19	5	146.10	6	146.17	147.00	-1	7,691	-0.01%
2022/04/18	2	144.00	2	143.00	143.00	0	7,664	0.00%
2022/04/15	7.3	146.97	3	148.33	145.00	4.3	7,628	0.06%
2022/04/14	9	152.78	9	153.72	152.00	0	7,603	0.00%
2022/04/13	6.2	153.95	8	154.13	153.00	-1.8	7,598	-0.02%
2022/04/12	7	154.29	5	153.80	155.00	2	7,586	0.03%
2022/04/11	42.2	159.18	45	157.97	156.50	-2.8	7,647	-0.04%
2022/04/08	4	155.25	6	154.50	156.50	-2	7,480	-0.03%
2022/04/07	8	152.13	6.1	156.38	150.00	2	7,424	0.03%
2022/04/06	0	0.00	3	161.00	161.00	-3	7,301	-0.04%
2022/04/01	6	163.08	6	161.50	163.00	0	7,260	0.00%
2022/03/31	5	162.10	1	162.00	163.00	4	7,208	0.06%
2022/03/30	26.1	164.42	21	163.67	165.50	5	7,205	0.07%
2022/03/29	41	164.30	44	162.45	161.00	-3	7,342	-0.04%
2022/03/28	3	160.33	4	160.25	159.50	-1	7,245	-0.01%
2022/03/25	9	162.06	8.1	161.58	158.00	0.9	7,221	0.01%
2022/03/24	13.1	163.30	23.2	164.09	165.00	-10.1	6,980	-0.14%
2022/03/23	14	160.50	8	158.94	155.00	6	6,606	0.09%
2022/03/22	5	158.90	4	157.63	158.00	1	6,507	0.02%
2022/03/21	11	159.09	13	160.46	157.50	-2	6,490	-0.03%
2022/03/18	289	159.98	283	163.32	159.00	6	6,384	0.09%	大買/大賣/
2022/03/17	13	156.88	18	159.31	160.00	-5	6,173	-0.08%
2022/03/16	9.2	151.52	3	154.50	151.00	6.2	6,063	0.10%
2022/03/15	7.3	156.73	11	154.18	151.00	-3.7	6,161	-0.06%
2022/03/14	54.2	160.79	52.1	161.96	160.00	2.1	6,045	0.03%
2022/03/11	19.1	160.19	16.3	159.83	163.00	2.8	5,795	0.05%
2022/03/10	36.1	157.54	58	158.29	155.00	-21.9	5,405	-0.41%
2022/03/09	8	150.13	9	151.00	153.00	-1	4,886	-0.02%
2022/03/08	2	144.75	2	144.25	143.00	0	4,810	0.00%
2022/03/07	6	143.92	4.2	144.96	142.50	1.8	4,772	0.04%
2022/03/04	6.1	150.57	4	150.13	149.00	2.1	4,810	0.04%
2022/03/03	8	152.06	5	151.20	150.50	3	4,844	0.06%
2022/03/02	17.2	150.84	19	152.61	153.00	-1.9	4,843	-0.04%
2022/03/01	14	150.79	13	151.58	151.00	1	4,828	0.02%
2022/02/25	1	145.50	2	144.75	143.50	-1	4,754	-0.02%
2022/02/24	4	146.25	14	143.07	143.50	-10	4,908	-0.20%
2022/02/23	4	150.00	15.2	149.34	152.00	-11.2	4,901	-0.23%
2022/02/22	2.2	145.59	1.6	145.85	146.50	0.7	4,942	0.01%
2022/02/21	4.6	149.15	11	148.86	150.00	-6.5	5,527	-0.12%
2022/02/18	2	146.00	5	143.80	148.00	-3	5,693	-0.05%
2022/02/17	27	147.19	34	149.12	144.50	-7	5,821	-0.12%
2022/02/16	2	144.25	2	145.50	145.00	0	5,863	0.00%
2022/02/15	3	144.67	3	145.67	143.00	0	5,936	0.00%
2022/02/14	5	144.60	3.1	146.34	144.00	1.9	6,110	0.03%
2022/02/11	2	142.50	2	143.50	143.50	0	6,116	0.00%
2022/02/10	2	144.50	4.1	143.73	143.00	-2.1	6,261	-0.03%
2022/02/09	2	144.50	4	143.75	146.00	-2	6,378	-0.03%
2022/02/08	0.1	139.95	16	139.19	140.50	-15.9	6,471	-0.25%
2022/02/07	0	0.00	1	137.50	136.50	-1	6,679	-0.01%
2022/01/26	57.5	137.99	51	137.61	136.00	6.5	7,033	0.09%
2022/01/25	2	134.50	8	134.00	135.00	-6	7,384	-0.08%
2022/01/24	1	132.00	1	132.50	134.00	0	8,137	0.00%
2022/01/21	4	133.50	4	133.88	132.00	0	8,654	0.00%
2022/01/20	4	132.50	3	132.00	132.50	1	8,884	0.01%
2022/01/19	1	137.00	2	138.50	137.00	-1	9,719	-0.01%
2022/01/17	1	132.50	0	0.00	133.00	1	11,043	0.01%
2022/01/14	6.1	124.59	7	124.57	131.00	-0.9	11,166	-0.01%
2022/01/13	2	129.75	3	128.83	127.50	-1	11,282	-0.01%
2022/01/12	5	132.60	3	131.50	130.50	2	11,387	0.02%
2022/01/11	3	132.83	1	134.00	132.50	2	11,608	0.02%
2022/01/10	15	136.67	3	135.50	136.00	12	11,716	0.10%
2022/01/07	0	0.00	3.1	137.00	135.50	-3.1	11,879	-0.03%
2022/01/06	2	139.75	5	140.20	140.50	-3	12,081	-0.02%
2022/01/05	3	146.17	1	147.00	143.00	2	12,411	0.02%
2022/01/04	17	149.50	18	150.39	148.50	-1	12,618	-0.01%
2022/01/03	2	149.75	5.3	147.41	147.00	-3.3	12,823	-0.03%
2021/12/30	0	0.00	1	147.50	148.00	-1	12,927	-0.01%
2021/12/29	3	146.83	3	146.33	147.50	0	12,991	0.00%
2021/12/28	2	145.00	1.2	144.58	144.50	0.8	13,027	0.01%
2021/12/27	4	145.38	1	145.00	145.00	3	13,055	0.02%
2021/12/24	12	148.13	6	148.67	147.00	6	13,071	0.05%
2021/12/23	26.4	151.41	62.1	153.55	147.50	-35.7	12,993	-0.27%
2021/12/22	17	144.41	14.2	144.68	145.00	2.9	12,687	0.02%
2021/12/21	7	137.50	7	139.07	142.50	0	12,613	0.00%
2021/12/20	0.4	138.00	1	138.50	137.00	-0.7	12,602	-0.01%
2021/12/17	4	135.25	3.4	134.55	135.00	0.7	12,623	0.01%
2021/12/16	7.4	139.84	3.4	139.75	138.00	4	12,626	0.03%
2021/12/15	6	134.08	21.2	134.55	139.50	-15.2	12,633	-0.12%
2021/12/14	8	135.63	8	135.94	135.00	0	12,647	0.00%
2021/12/13	1	142.00	2.2	140.55	141.00	-1.2	12,659	-0.01%
2021/12/10	4.6	143.68	0.3	143.50	142.50	4.3	12,728	0.03%
2021/12/09	23.1	147.40	12.1	147.88	146.50	11	13,015	0.08%
2021/12/08	38	143.67	1.1	141.59	142.50	36.9	12,898	0.29%
2021/12/07	2	142.00	1	142.00	141.00	1	12,952	0.01%
2021/12/06	2	140.50	2	140.50	144.00	0	13,030	0.00%
2021/12/03	2	141.75	3	143.00	142.00	-1	13,053	-0.01%
2021/12/02	13	140.46	6	139.50	139.00	7	13,121	0.05%
2021/12/01	4	142.50	5.2	142.94	145.50	-1.2	13,177	-0.01%
2021/11/30	10	145.75	9	145.78	144.50	1	13,208	0.01%
2021/11/29	4.2	142.69	0.2	144.50	145.50	4	13,291	0.03%
2021/11/26	5	141.60	10	141.05	142.50	-5	13,330	-0.04%
2021/11/25	8	147.88	4	147.13	145.50	4	13,659	0.03%
2021/11/24	12	146.96	7.9	145.50	147.50	4.1	13,788	0.03%
2021/11/23	11	152.23	118	149.66	148.50	-107	14,060	-0.76%	大賣/鉅額交易
2021/11/22	5	153.50	102.5	154.56	150.00	-97.5	14,771	-0.66%	大賣/
2021/11/19	27.3	157.70	105.1	155.05	157.00	-77.8	15,030	-0.52%	大賣/
2021/11/18	217.5	159.05	22.2	161.14	155.50	195.3	15,321	1.27%	大買/鉅額交易
2021/11/17	16	158.09	73.3	158.59	155.00	-57.3	15,486	-0.37%
2021/11/16	413	159.85	452.5	156.62	155.50	-39.5	15,748	-0.25%	大買/大賣/
2021/11/15	96.5	157.08	38	151.63	160.00	58.5	16,121	0.36%
2021/11/12	3	152.00	11.3	153.07	151.50	-8.3	16,089	-0.05%
2021/11/11	30.2	151.99	60.2	152.08	151.50	-30	16,228	-0.18%
2021/11/10	29.1	146.65	44	146.43	150.00	-14.9	16,164	-0.09%
2021/11/09	19.2	148.72	2	150.50	149.50	17.2	16,175	0.11%
2021/11/08	69	146.59	115	146.61	149.50	-46	16,223	-0.28%	大賣/
2021/11/05	131	150.39	16	149.47	151.50	115	16,311	0.71%	大買/鉅額交易
2021/11/04	156	151.25	188	150.99	149.00	-32	16,569	-0.19%	大買/大賣/
2021/11/03	125	153.76	6	154.08	156.00	119	16,566	0.72%	大買/鉅額交易
2021/11/02	11.2	164.04	75	167.99	154.00	-63.9	16,636	-0.38%
2021/11/01	83	172.89	32	172.39	171.00	51	16,465	0.31%
2021/10/29	4	168.25	7.6	168.49	171.50	-3.6	15,738	-0.02%
2021/10/28	16.6	151.31	26	150.65	156.00	-9.4	15,275	-0.06%
2021/10/27	29	153.45	24	153.69	153.50	5	15,079	0.03%
2021/10/26	25	149.68	82	148.80	149.00	-57	14,249	-0.40%
2021/10/25	3	136.67	14	132.14	140.50	-11	13,356	-0.08%
2021/10/22	150	127.52	52	123.34	128.00	98	12,987	0.75%	大買/
2021/10/21	7	126.00	46	123.54	122.50	-39	12,962	-0.30%
2021/10/20	5	125.70	3	125.33	124.00	2	12,892	0.02%
2021/10/19	94	124.53	11	124.18	122.00	83	12,971	0.64%
2021/10/18	7	120.21	6	123.17	119.50	1	12,996	0.01%
2021/10/15	6	121.33	7	121.36	123.00	-1	13,226	-0.01%
2021/10/14	5	120.00	9	122.06	118.50	-4	13,152	-0.03%
2021/10/13	17	122.56	28	121.86	122.00	-11	13,025	-0.08%
2021/10/12	9	122.11	17	121.79	120.00	-8	12,778	-0.06%
2021/10/08	25.7	119.59	23	120.17	120.00	2.7	12,660	0.02%
2021/10/07	11.5	115.46	8	113.63	116.50	3.5	12,398	0.03%
2021/10/06	5.4	108.05	4	108.88	107.00	1.4	12,727	0.01%
2021/10/05	5.8	100.72	9	104.28	106.00	-3.3	12,910	-0.03%
2021/10/04	4.1	102.46	1	105.00	101.00	3.1	12,941	0.02%
2021/10/01	2	106.00	2.3	105.76	102.00	-0.3	13,020	0.00%
2021/09/30	3.2	108.07	2.1	107.98	109.50	1.1	13,179	0.01%
2021/09/29	3	106.83	8	107.50	106.00	-5	13,429	-0.04%
2021/09/28	1	111.50	1	111.50	110.50	0	13,549	0.00%
2021/09/27	16.4	113.33	6	112.33	112.00	10.4	13,709	0.08%
2021/09/24	2	112.25	1	111.00	111.00	1	13,859	0.01%
2021/09/23	1	109.50	3	109.67	108.50	-2	13,951	-0.01%
2021/09/22	4	108.13	2	108.00	109.00	2	14,260	0.01%
2021/09/17	6	109.17	5	110.50	112.00	1	14,509	0.01%
2021/09/16	5	111.80	6	111.17	109.50	-1	14,585	-0.01%
2021/09/15	3	114.50	5	112.50	112.50	-2	14,619	-0.01%
2021/09/14	109	117.34	110	117.89	115.50	-1	14,525	-0.01%	大買/大賣/
2021/09/13	4	113.75	4	113.25	112.50	0	14,174	0.00%
2021/09/10	7	112.57	6	112.42	112.00	1	14,098	0.01%
2021/09/09	5.3	111.12	4	112.00	113.00	1.3	14,010	0.01%
2021/09/08	2	108.75	2	109.50	107.50	0	13,904	0.00%
2021/09/07	3	110.33	7	107.86	112.00	-4	13,856	-0.03%
2021/09/06	3.2	112.34	1	113.50	112.50	2.2	13,734	0.02%
2021/09/03	4	113.25	3	113.83	112.00	1	13,593	0.01%
2021/09/02	6.2	114.32	3	114.67	114.00	3.2	13,504	0.02%
2021/09/01	3	118.50	0	0.00	118.00	3	13,317	0.02%
2021/08/31	17.1	122.96	20	122.20	122.00	-2.9	13,191	-0.02%
2021/08/30	11.2	120.43	6	119.75	122.00	5.2	12,758	0.04%
2021/08/27	9.3	122.25	3	124.50	121.00	6.3	12,572	0.05%
2021/08/26	21.3	125.20	40.1	126.63	125.00	-18.8	12,189	-0.15%
2021/08/25	13	117.88	12	117.00	119.00	1	11,297	0.01%
2021/08/24	9.1	124.97	14	124.36	122.00	-4.9	10,933	-0.04%
2021/08/23	69	123.00	63	123.29	125.50	6	10,497	0.06%
2021/08/20	141	112.54	145	113.13	119.00	-4	9,685	-0.04%	大買/大賣/
2021/08/19	35.2	111.86	24	113.19	108.50	11.2	9,177	0.12%
2021/08/18	4	105.50	4	105.88	109.50	0	8,628	0.00%
2021/08/17	16	104.91	9	104.61	101.00	7	8,435	0.08%
2021/08/16	8	103.63	8	104.38	105.00	0	8,195	0.00%
2021/08/13	13	109.50	12	109.58	106.00	1	8,024	0.01%
2021/08/12	8	106.81	14	107.86	110.50	-6	7,854	-0.08%
2021/08/11	25	111.80	33	108.45	106.00	-8	7,645	-0.10%
2021/08/10	13	121.50	7	121.21	117.50	6	7,389	0.08%
2021/08/09	13	121.50	11	120.59	117.50	2	6,966	0.03%
2021/08/06	36	123.35	136	119.64	121.50	-100	6,723	-1.49%	大賣/
2021/08/05	106.1	121.85	35.4	121.18	121.00	70.8	6,276	1.13%	大買/
2021/08/04	10	113.50	8	113.75	112.00	2	6,025	0.03%
2021/08/03	12	116.17	9	117.78	115.00	3	5,977	0.05%
2021/08/02	46	110.91	58	113.84	118.00	-12	5,880	-0.20%
2021/07/30	11	112.32	5	114.20	107.50	6	5,758	0.10%
2021/07/29	3	108.83	5	107.60	113.00	-2	5,699	-0.04%
2021/07/28	38	105.96	19	108.29	107.50	19	5,626	0.34%
2021/07/27	21.4	115.52	4	111.63	110.50	17.4	5,535	0.31%
2021/07/26	21	120.79	21	121.07	119.50	0	5,446	0.00%
2021/07/23	20	123.08	42	118.50	117.50	-22	5,393	-0.41%
2021/07/22	127	132.06	90	129.44	128.00	37	5,200	0.71%	大買/
2021/07/21	13.7	126.05	33.7	126.21	131.50	-20.1	4,918	-0.41%
2021/07/20	29	122.59	27	123.39	120.50	2	4,568	0.04%
2021/07/19	16.4	122.13	21	123.74	124.00	-4.7	4,463	-0.10%
2021/07/16	15	121.93	16	122.25	122.00	-1	4,377	-0.02%
2021/07/15	19	116.16	19	118.03	121.50	0	4,269	0.00%
2021/07/14	9	113.61	7	115.36	113.00	2	4,147	0.05%
2021/07/13	61.7	119.51	34	120.29	117.00	27.7	4,066	0.68%
2021/07/12	0	0.00	20.4	117.40	122.50	-20.4	3,624	-0.56%
2021/07/09	14	111.43	18	107.92	111.50	-4	3,379	-0.12%
2021/07/08	34	112.71	27	113.31	111.50	7	3,383	0.21%
2021/07/07	13	113.31	10	115.75	112.50	3	3,450	0.09%
2021/07/06	33.4	110.16	19	111.45	114.00	14.4	3,279	0.44%
2021/07/05	2	109.50	9.2	109.96	112.50	-7.2	3,071	-0.24%
2021/07/02	26	99.10	17.1	100.60	102.50	8.9	2,919	0.31%
2021/07/01	9	93.82	8	94.09	93.50	1	2,734	0.04%
2021/06/30	2.6	99.13	0	0.00	99.70	2.6	2,545	0.10%
2021/06/29	5.4	102.56	28	101.79	102.50	-22.6	2,432	-0.93%
2021/06/28	25	93.18	21.3	94.11	96.20	3.7	2,133	0.17%
2021/06/24	0.3	84.20	2	82.30	84.50	-1.7	1,734	-0.10%
2021/06/21	0	0.00	1	77.00	77.00	-1	1,630	-0.06%
2021/06/18	0	0.00	3.2	78.13	78.00	-3.2	1,629	-0.20%
2021/06/17	0	0.00	1.2	79.09	79.20	-1.2	1,628	-0.07%
2021/06/16	1	78.80	3.4	79.81	78.10	-2.4	1,635	-0.15%
2021/06/15	5.6	80.42	0.1	77.00	80.50	5.5	1,619	0.34%
2021/06/11	0.1	77.10	0	0.00	77.60	0.1	1,603	0.01%
2021/06/10	1	77.10	0	0.00	77.10	1	1,607	0.06%
2021/06/09	0	0.00	0.3	76.00	76.00	-0.3	1,610	-0.02%
2021/06/08	0.2	78.30	0	0.00	78.40	0.2	1,621	0.01%
2021/06/07	0.2	77.80	0	0.00	77.60	0.2	1,634	0.01%
2021/06/04	0.3	77.90	0	0.00	78.40	0.3	1,639	0.02%
2021/06/02	2	78.90	1	79.50	79.00	1	1,652	0.06%
2021/05/31	1	77.70	0	0.00	76.70	1	1,640	0.06%
2021/05/28	24	73.97	2	73.30	73.00	22	1,638	1.34%
2021/05/26	2	72.00	1	72.30	72.00	1	1,748	0.06%
2021/05/25	1	70.80	1	72.50	70.60	0	1,764	0.00%
2021/05/24	1	70.10	0	0.00	70.00	1	1,761	0.06%
2021/05/20	3	66.20	3	65.67	65.40	0	1,809	0.00%
2021/05/13	0	0.00	2	62.00	64.80	-2	1,831	-0.11%
2021/05/12	1	68.00	0	0.00	64.60	1	1,831	0.05%
2021/05/11	1	71.50	1	73.80	70.00	0	1,798	0.00%
2021/05/07	1	76.90	3	75.10	77.10	-2	1,777	-0.11%
2021/05/06	3	73.80	2	73.20	73.90	1	1,782	0.06%
2021/05/05	2	75.95	2	78.05	75.80	0	1,765	0.00%
2021/05/04	2	77.20	2	79.95	76.40	0	1,751	0.00%
2021/05/03	0	0.00	4	85.65	82.00	-4	1,718	-0.23%
2021/04/29	21	86.40	18	85.97	86.90	3	1,687	0.18%
2021/04/28	3	85.00	0	0.00	85.00	3	1,649	0.18%
2021/04/13	2	84.85	1	91.30	83.10	1	1,505	0.07%
2021/04/12	1	88.90	1	88.90	88.90	0	1,329	0.00%
2021/04/08	0	0.00	8	74.40	73.60	-8	1,267	-0.63%
2021/04/06	0	0.00	2	73.90	73.90	-2	1,353	-0.15%
2021/03/31	10	74.80	0	0.00	76.60	10	1,521	0.66%
2021/03/29	0	0.00	1	73.50	72.10	-1	1,488	-0.07%
2021/03/26	0	0.00	1	71.80	71.40	-1	1,489	-0.07%
2021/03/22	0	0.00	3	70.80	70.80	-3	1,538	-0.20%
2021/03/10	1	72.90	1	71.90	71.10	0	1,544	0.00%
2021/03/03	0	0.00	1	68.80	71.30	-1	1,525	-0.07%
2021/03/02	1	73.50	1	70.00	70.10	0	1,557	0.00%
2021/02/26	3	73.50	0	0.00	73.50	3	1,526	0.20%
2021/02/25	0	0.00	6	71.50	70.50	-6	1,454	-0.41%
2021/02/24	0	0.00	1	70.70	69.50	-1	1,428	-0.07%
2021/02/22	0	0.00	2	70.00	71.00	-2	1,385	-0.14%
2021/02/17	0	0.00	2	64.30	64.50	-2	1,283	-0.16%
2021/02/04	4	62.00	0	0.00	61.80	4	1,261	0.32%
2021/01/20	0	0.00	88	62.09	61.70	-88	1,151	-7.64%
2021/01/18	3	65.80	1	63.20	65.30	2	1,123	0.18%
2021/01/15	0	0.00	7	67.73	66.90	-7	1,111	-0.63%
2021/01/14	92	69.40	1	67.70	69.40	91	1,092	8.33%
2021/01/13	1	66.70	5	67.40	67.20	-4	1,073	-0.37%
2021/01/12	6	66.52	0	0.00	65.60	6	1,065	0.56%
2021/01/08	0	0.00	6	71.28	68.00	-6	1,032	-0.58%
2021/01/07	0	0.00	4	67.48	67.20	-4	986	-0.41%
2021/01/06	16	69.60	0	0.00	67.00	16	975	1.64%
2021/01/05	0	0.00	2	71.90	69.90	-2	946	-0.21%
2020/12/30	4	73.03	0	0.00	71.50	4	872	0.46%
2020/12/29	0	0.00	0.1	71.20	69.80	-0.1	811	-0.01%
2020/12/28	2	74.50	1	74.50	73.50	1	763	0.13%
2020/12/24	1	63.00	0	0.00	62.70	1	540	0.18%
2020/12/04	1	61.60	2	61.90	62.00	-1	441	-0.23%
2020/11/30	1	59.90	7	60.33	59.50	-6	439	-1.37%
2020/11/27	6	60.33	1	61.00	60.10	5	458	1.09%
2020/11/26	4	59.78	2	59.70	61.90	2	563	0.35%
2020/11/10	0	0.00	1	55.20	54.50	-1	582	-0.17%
2020/11/09	0	0.00	1	56.90	55.20	-1	583	-0.17%
2020/11/06	1	54.00	0	0.00	53.60	1	577	0.17%
2020/11/04	1	54.30	0	0.00	53.60	1	582	0.17%
2020/09/11	0	0.00	1	58.10	58.20	-1	827	-0.12%
2020/09/07	0	0.00	15	63.18	61.70	-15	825	-1.82%
2020/09/03	0	0.00	5	64.70	63.50	-5	813	-0.61%
2020/09/02	0	0.00	6	63.90	63.60	-6	831	-0.72%
2020/09/01	1	67.50	2	66.20	66.00	-1	811	-0.12%
2020/08/31	1	64.30	1	64.90	65.00	0	690	0.00%
2020/08/26	0	0.00	1	57.80	57.30	-1	704	-0.14%
2020/08/24	1	55.40	0	0.00	55.40	1	702	0.14%
2020/08/21	1	55.40	0	0.00	55.20	1	704	0.14%
2020/08/19	0	0.00	1	59.00	57.50	-1	699	-0.14%
2020/08/13	1	58.60	0	0.00	57.20	1	696	0.14%
2020/08/06	0	0.00	1.1	60.64	59.50	-1.1	715	-0.15%
2020/07/24	4	62.23	3	62.23	61.50	1	832	0.12%
2020/07/23	4	62.53	1	63.40	63.90	3	845	0.35%
2020/07/22	1	61.20	1	61.70	61.40	0	830	0.00%
2020/07/21	0	0.00	4	61.15	60.80	-4	828	-0.48%
2020/07/20	5	60.64	0	0.00	60.50	5	829	0.60%
2020/07/17	0	0.00	15	61.96	61.00	-15	835	-1.80%
2020/07/10	10	59.50	0	0.00	59.70	10	855	1.17%
2020/07/08	11	64.73	0	0.00	64.60	11	842	1.31%
2020/07/07	5	62.00	5	65.60	65.60	0	784	0.00%
2020/06/12	8	58.30	8	58.30	59.00	0	713	0.00%
2020/06/09	15	64.14	15	63.99	63.50	0	727	0.00%
2020/06/05	8	63.84	8	64.00	63.70	0	708	0.00%
2020/06/04	18	65.86	22	66.55	65.00	-4	707	-0.57%
2020/05/21	0	0.00	10	58.30	58.10	-10	626	-1.59%
2020/05/05	9	64.68	9	64.83	63.10	0	574	0.00%
2020/04/29	0	0.00	6	64.10	63.00	-6	553	-1.08%
2020/04/23	1	54.50	0	0.00	54.50	1	476	0.21%
2020/04/20	0	57.90	0	0.00	57.90	0	452	0.00%
2020/04/15	2	54.05	2	53.00	54.30	0	416	0.00%
2020/04/09	0	0.00	1	46.30	45.25	-1	383	-0.26%
2020/03/19	0	0.00	1	34.50	32.70	-1	391	-0.26%
2020/03/17	1	39.10	2	39.20	37.70	-1	375	-0.27%
2020/03/16	0	0.00	1	45.90	41.80	-1	360	-0.28%
2020/03/13	2	44.70	1	44.00	45.25	1	350	0.29%
2020/03/12	3	50.67	2	51.60	48.85	1	335	0.30%
2020/02/18	16	68.40	0	0.00	68.30	16	296	5.39%
2020/02/03	0	0.00	1	62.10	62.50	-1	298	-0.33%
2020/01/30	1	69.00	0	0.00	67.70	1	287	0.35%
2020/01/14	3	76.97	2	77.10	76.50	1	307	0.33%
2020/01/03	0	0.00	2	77.30	76.10	-2	297	-0.67%
2019/12/27	9	78.61	0	0.00	78.40	9	291	3.09%
2019/12/20	2	75.20	0	0.00	74.90	2	268	0.74%
2019/10/15	1	78.90	0	0.00	78.80	1	481	0.21%
2019/10/02	0	0.00	1	82.30	82.30	-1	502	-0.20%
2019/09/20	1	83.50	0	0.00	83.80	1	583	0.17%
2019/09/16	0	0.00	1	83.80	84.10	-1	567	-0.18%
2019/09/05	0	0.00	1	80.20	80.70	-1	542	-0.18%
2019/08/29	1	77.90	0	0.00	78.10	1	553	0.18%
2019/08/23	0	0.00	1	77.10	77.70	-1	539	-0.19%
2019/08/08	1	72.00	1	71.50	72.50	0	547	0.00%
2019/08/07	0	0.00	5	71.00	70.80	-5	552	-0.90%
2019/07/26	0	0.00	1	75.60	75.60	-1	664	-0.15%
2019/07/09	0	0.00	1	80.50	79.00	-1	698	-0.14%
2019/07/08	1	81.50	1	81.20	81.30	0	715	0.00%
2019/07/04	1	84.40	0	0.00	84.10	1	738	0.14%
2019/07/03	3	84.53	13	85.55	83.10	-10	735	-1.36%
2019/07/02	4	83.25	0	0.00	82.20	4	707	0.57%
2019/07/01	0.5	80.00	0	0.00	80.00	0.5	694	0.07%
2019/06/28	0.2	78.00	1	77.40	77.70	-0.8	690	-0.11%
2019/06/21	0	0.00	1	78.10	77.90	-1	725	-0.14%
2019/06/20	1	76.60	0	0.00	76.00	1	722	0.14%
2019/06/18	0	0.00	5	76.80	76.10	-5	733	-0.68%
2019/06/14	1	76.00	0	0.00	75.20	1	759	0.13%
2019/06/12	0	0.00	2	75.50	75.10	-2	801	-0.25%
2019/06/05	0	0.00	3	71.80	71.00	-3	807	-0.37%
2019/05/27	2	71.50	0	0.00	71.50	2	906	0.22%
2019/05/23	1	69.50	0	0.00	70.10	1	929	0.11%
2019/05/09	4	75.30	3	74.33	74.30	1	1,301	0.08%
2019/05/07	1	84.60	0	0.00	84.00	1	1,249	0.08%
2019/05/06	1	85.50	0	0.00	85.00	1	1,247	0.08%
2019/05/03	5	88.40	0	0.00	87.80	5	1,243	0.40%
2019/05/02	0	0.00	10	86.44	87.40	-10	1,244	-0.80%
2019/04/30	0	0.00	1	86.30	86.20	-1	1,245	-0.08%
2019/04/29	2	86.25	1	85.40	85.20	1	1,258	0.08%
2019/04/23	2	87.50	1	87.90	87.90	1	1,388	0.07%
2019/04/17	1	88.50	3	89.10	89.90	-2	1,477	-0.14%
2019/04/16	4	88.15	0	0.00	88.10	4	1,480	0.27%
2019/04/12	0	0.00	2	90.05	89.40	-2	1,481	-0.14%
2019/04/10	0	0.00	6	93.47	92.70	-6	1,471	-0.41%
2019/04/09	7	92.47	0	0.00	92.40	7	1,445	0.48%
2019/04/08	15	92.93	10	93.25	92.90	5	1,453	0.34%
2019/04/03	0	0.00	5	92.20	92.30	-5	1,456	-0.34%
2019/04/02	5	91.60	0	0.00	91.70	5	1,472	0.34%
2019/03/29	5	91.54	5	90.76	90.70	0	1,500	0.00%
2019/03/28	0	0.00	2	90.80	90.00	-2	1,514	-0.13%
2019/03/27	3	91.80	0	0.00	91.80	3	1,512	0.20%
2019/03/25	2	92.35	0	0.00	92.00	2	1,539	0.13%
2019/03/21	3	95.20	3	96.00	95.60	0	1,608	0.00%
2019/03/20	0	0.00	3	95.70	94.70	-3	1,613	-0.19%
2019/03/19	4	95.38	0	0.00	94.80	4	1,635	0.24%
2019/03/18	0	0.00	3	94.80	94.80	-3	1,613	-0.19%
2019/03/15	1	98.20	0	0.00	97.50	1	1,592	0.06%
2019/02/22	1	100.50	2	101.00	100.00	-1	1,705	-0.06%
2019/02/21	3	100.33	2	101.00	101.00	1	1,773	0.06%
2019/02/20	2	105.25	1	105.50	102.00	1	1,808	0.06%
2019/02/19	0	0.00	5	103.50	105.00	-5	1,750	-0.29%
2019/02/18	0	0.00	2	103.00	103.50	-2	1,734	-0.12%
2019/02/15	3	102.33	1	103.50	103.00	2	1,711	0.12%
2019/02/14	4	100.83	3	100.27	104.50	1	1,682	0.06%
2019/02/11	0	0.00	1	95.80	96.50	-1	1,537	-0.07%
2019/01/30	0	0.00	2	94.00	94.00	-2	1,549	-0.13%
2019/01/29	7	94.31	0	0.00	93.80	7	1,571	0.45%
2019/01/23	0	0.00	1	92.40	91.70	-1	1,771	-0.06%
2019/01/22	0	0.00	1	91.90	91.50	-1	1,787	-0.06%
2019/01/21	1	91.80	0	0.00	92.40	1	1,830	0.05%
2019/01/17	1	92.60	0	0.00	92.40	1	1,927	0.05%
2019/01/16	4	95.98	1	96.50	94.10	3	1,953	0.15%
2019/01/15	1	94.20	0	0.00	93.50	1	1,865	0.05%
2019/01/14	1	93.20	1	92.90	92.20	0	1,851	0.00%
2019/01/11	1	92.60	0	0.00	92.00	1	1,848	0.05%
2018/12/26	0	0.00	1	91.50	89.60	-1	1,801	-0.06%
2018/12/24	1	91.30	1	90.60	91.30	0	1,805	0.00%
2018/12/19	0	0.00	1	88.60	88.50	-1	1,835	-0.05%
2018/12/18	1	90.30	2	91.75	89.50	-1	1,885	-0.05%
2018/12/17	0	0.00	1	95.20	92.20	-1	1,868	-0.05%
2018/12/14	1	91.40	1	90.90	90.60	0	1,798	0.00%
2018/12/12	0.5	89.50	0	0.00	89.60	0.5	1,792	0.03%
2018/12/06	1	87.00	1	88.10	87.00	0	1,817	0.00%
2018/12/04	1	95.10	0	0.00	94.00	1	1,855	0.05%
2018/11/30	0	0.00	1	91.70	91.80	-1	1,816	-0.06%
2018/11/29	0	0.00	1	92.70	91.30	-1	1,835	-0.05%
2018/11/27	0	0.00	1	91.20	92.20	-1	1,829	-0.05%
2018/11/23	1	88.60	0	0.00	88.60	1	1,799	0.06%
2018/11/21	1	90.30	1	88.80	89.80	0	1,788	0.00%
2018/11/20	2	90.90	1	92.20	90.10	1	1,795	0.06%
2018/11/19	2	87.50	0	0.00	90.00	2	1,799	0.11%
2018/11/16	0	0.00	1	84.10	83.80	-1	1,761	-0.06%
2018/11/15	0	0.00	1	84.40	84.40	-1	1,757	-0.06%
2018/11/14	1	88.00	2	86.45	85.00	-1	1,745	-0.06%
2018/11/07	10	92.50	1	93.60	93.80	9	1,714	0.53%
2018/11/06	2	94.70	0	0.00	90.50	2	1,722	0.12%
2018/11/05	0	0.00	1	96.20	95.00	-1	1,694	-0.06%
2018/11/02	2	96.95	0	0.00	95.60	2	1,687	0.12%
2018/10/31	1	90.70	1	94.40	95.80	0	1,621	0.00%
2018/10/24	2	85.00	0	0.00	85.40	2	1,453	0.14%
2018/10/23	0	0.00	6	83.52	82.50	-6	1,419	-0.42%
2018/10/19	2	80.90	1	80.80	84.50	1	1,424	0.07%
2018/10/18	4	82.60	0	0.00	82.50	4	1,424	0.28%
2018/10/16	0	0.00	7	83.43	82.50	-7	1,493	-0.47%
2018/10/15	2	81.90	2	83.10	81.90	0	1,547	0.00%
2018/10/12	7	78.01	0	0.00	79.10	7	1,568	0.45%
2018/10/11	0	0.00	10	77.80	76.60	-10	1,578	-0.63%
2018/10/09	0	0.00	1	87.80	85.00	-1	1,593	-0.06%
2018/10/05	1	85.20	1	83.80	84.50	0	1,616	0.00%
2018/10/04	0	0.00	2	88.00	88.70	-2	1,616	-0.12%
2018/10/03	0	0.00	6	90.05	87.90	-6	1,632	-0.37%
2018/10/02	8	91.33	9	92.40	90.20	-1	1,632	-0.06%
2018/10/01	6	88.58	4	89.23	89.50	2	1,613	0.12%
2018/09/28	6	86.15	1	86.70	86.50	5	1,621	0.31%
2018/09/27	0	0.00	5	91.10	89.50	-5	1,609	-0.31%
2018/09/26	2	88.10	0	0.00	88.50	2	1,634	0.12%
2018/09/25	3	90.60	1	91.20	89.70	2	1,718	0.12%
2018/09/20	2	85.50	0	0.00	84.30	2	1,719	0.12%
2018/09/14	4	86.20	8	84.40	87.20	-4	1,747	-0.23%
2018/09/13	3	80.67	3	82.00	80.70	0	1,730	0.00%
2018/09/12	1	78.00	1	78.80	79.20	0	1,731	0.00%
2018/09/05	2	87.80	4	91.20	90.40	-2	1,967	-0.10%
2018/09/04	2	88.20	7	89.21	88.60	-5	2,196	-0.23%
2018/08/31	1	94.50	0	0.00	94.30	1	2,239	0.04%
2018/08/28	3	95.50	1	94.30	94.30	2	2,419	0.08%
2018/08/24	4	96.60	3	94.70	94.70	1	2,431	0.04%
2018/08/23	6	99.42	11	99.38	99.70	-5	2,420	-0.21%
2018/08/20	0	0.00	1	101.50	102.00	-1	2,568	-0.04%
2018/08/17	1	103.50	0	0.00	101.50	1	2,600	0.04%
2018/08/15	0	0.00	2	102.00	102.50	-2	2,676	-0.07%
2018/08/13	4	99.78	4	100.50	100.50	0	2,780	0.00%
2018/08/09	0	0.00	1	109.00	108.50	-1	2,771	-0.04%
2018/08/08	1	112.00	0	0.00	110.00	1	2,781	0.04%
2018/07/27	3	106.00	3	108.00	108.50	0	3,020	0.00%
2018/07/24	1	107.00	0	0.00	107.50	1	3,111	0.03%
2018/07/23	3	104.00	3	104.67	104.00	0	3,182	0.00%
2018/07/20	3	107.67	3	108.17	109.50	0	3,193	0.00%
2018/07/19	1	112.00	0	0.00	108.50	1	3,176	0.03%
2018/07/18	1	114.00	0	0.00	114.00	1	3,244	0.03%
2018/07/17	1	114.00	0	0.00	113.50	1	3,281	0.03%
2018/07/16	0	0.00	2	119.75	117.50	-2	3,259	-0.06%
2018/07/13	3	122.33	2	120.50	120.50	1	3,268	0.03%
2018/07/11	1	119.00	0	0.00	119.00	1	3,316	0.03%
2018/07/05	1	120.50	1	117.00	117.00	0	3,484	0.00%
2018/07/04	4	122.25	0	0.00	120.50	4	3,534	0.11%
2018/07/02	0	0.00	1	127.00	128.50	-1	3,570	-0.03%
2018/06/27	1	124.50	0	0.00	122.50	1	3,615	0.03%
2018/06/26	1	122.00	2	121.50	125.50	-1	3,670	-0.03%
2018/06/22	1	120.00	2	121.00	121.50	-1	3,715	-0.03%
2018/06/21	1	123.00	3	122.67	122.50	-2	3,757	-0.05%
2018/06/20	2	123.50	0	0.00	122.50	2	3,818	0.05%
2018/06/19	1	130.50	0	0.00	129.00	1	3,823	0.03%
2018/06/14	2	129.50	7	130.43	131.50	-5	3,851	-0.13%
2018/06/13	7	133.79	300	138.00	130.50	-293	3,903	-7.51%	大賣/鉅額交易
2018/06/12	300	138.00	10	131.10	138.00	290	3,818	7.60%	大買/鉅額交易
2018/06/11	8	126.44	6	128.00	125.50	2	3,645	0.05%
2018/06/08	10	126.90	5	126.30	125.50	5	3,762	0.13%
2018/06/07	8	128.50	12	127.25	126.50	-4	3,815	-0.10%
2018/06/06	9	122.61	0	0.00	122.00	9	3,887	0.23%
2018/06/05	4	124.00	0	0.00	121.50	4	4,368	0.09%
2018/06/01	0	0.00	5	121.00	120.50	-5	4,457	-0.11%
2018/05/31	12	121.83	5	121.00	119.50	7	4,568	0.15%
2018/05/30	4	123.13	5	124.30	122.00	-1	4,671	-0.02%
2018/05/29	0	0.00	5	117.50	117.00	-5	4,642	-0.11%
2018/05/28	5	119.80	0	0.00	119.50	5	4,844	0.10%
2018/05/25	2	117.25	2	116.75	116.50	0	4,953	0.00%
2018/05/24	4	119.75	5	120.10	119.50	-1	5,083	-0.02%
2018/05/22	4	126.75	1	127.00	127.50	3	5,645	0.05%
2018/05/21	5	123.50	2	126.00	126.00	3	5,668	0.05%
2018/05/17	1	120.00	0	0.00	119.50	1	5,747	0.02%
2018/05/16	1	124.00	0	0.00	121.50	1	5,895	0.02%
2018/05/15	0	0.00	1	124.50	124.00	-1	6,032	-0.02%
2018/05/14	1	122.00	1	124.50	125.50	0	6,164	0.00%
2018/05/11	1	125.50	1	124.00	123.00	0	6,307	0.00%
2018/05/10	1	125.00	3	124.67	125.00	-2	6,406	-0.03%
2018/05/09	2	122.75	1	125.00	121.00	1	6,491	0.02%
2018/05/08	5	123.20	3	125.50	123.00	2	6,653	0.03%
2018/05/07	0	0.00	1	118.00	118.50	-1	6,650	-0.02%
2018/05/04	1	112.00	5	113.70	117.50	-4	6,757	-0.06%
2018/05/02	1	117.00	0	0.00	115.50	1	6,758	0.01%
2018/04/30	0	0.00	1	120.00	121.50	-1	6,817	-0.01%
2018/04/27	1	117.50	1	115.50	120.00	0	6,824	0.00%
2018/04/26	2	118.50	1	119.50	112.00	1	6,738	0.01%
2018/04/25	2	115.00	5	117.20	118.00	-3	6,695	-0.04%
2018/04/24	2	117.50	2	119.00	117.50	0	6,687	0.00%
2018/04/23	0	0.00	1	128.00	124.00	-1	6,636	-0.02%
2018/04/19	1	132.00	1	135.50	132.50	0	6,577	0.00%
2018/04/17	1	134.00	5	131.00	130.00	-4	6,611	-0.06%
2018/04/16	4	142.13	3	138.50	137.00	1	6,564	0.02%
2018/04/13	2	137.00	1	136.50	137.00	1	6,500	0.02%
2018/04/12	0	0.00	4	137.50	138.50	-4	6,501	-0.06%
2018/04/11	2	138.50	2	140.50	135.50	0	6,490	0.00%
2018/04/10	3	138.83	4	139.63	137.00	-1	6,462	-0.02%
2018/04/09	1	140.00	8	141.94	142.00	-7	6,460	-0.11%
2018/04/03	2	132.50	4	129.88	133.00	-2	6,346	-0.03%
2018/04/02	0	0.00	3	127.00	130.00	-3	6,314	-0.05%
2018/03/31	1	127.50	0	0.00	128.00	1	6,311	0.02%
2018/03/29	3	131.50	101	129.00	127.50	-98	6,382	-1.54%	大賣/
2018/03/28	2	137.50	1	137.00	135.00	1	6,338	0.02%
2018/03/27	2	143.00	1	142.50	142.50	1	6,402	0.02%
2018/03/26	75	137.17	3	139.00	140.50	72	6,402	1.12%
2018/03/23	29	134.91	5	134.90	136.00	24	6,412	0.37%
2018/03/22	3	141.67	0	0.00	139.50	3	6,402	0.05%
2018/03/21	7	147.43	9	147.33	143.00	-2	6,460	-0.03%
2018/03/19	7	145.14	102	143.03	144.50	-95	6,730	-1.41%	大賣/
2018/03/16	2	142.50	10	141.00	141.00	-8	6,717	-0.12%
2018/03/15	2	141.25	0	0.00	141.50	2	6,771	0.03%
2018/03/14	2	143.25	2	147.00	143.50	0	6,832	0.00%
2018/03/13	2	147.50	0	0.00	144.50	2	6,784	0.03%
2018/03/12	1	145.00	3	145.50	146.50	-2	6,742	-0.03%
2018/03/09	4	145.75	1	146.00	143.50	3	6,640	0.05%
2018/03/07	1	138.00	0	0.00	138.50	1	6,250	0.02%
2018/03/06	0	0.00	2	137.50	142.00	-2	6,196	-0.03%
2018/03/05	2	139.50	2	143.25	134.00	0	6,149	0.00%
2018/03/02	0	0.00	1	136.50	139.00	-1	6,107	-0.02%
2018/03/01	4	138.88	3	139.33	141.00	1	6,126	0.02%
2018/02/27	0	0.00	1	139.50	132.00	-1	5,939	-0.02%
2018/02/26	4	137.25	2	137.50	139.00	2	5,853	0.03%
2018/02/23	108	138.52	8	140.38	134.50	100	5,751	1.74%	大買/
2018/02/22	1	131.00	0	0.00	133.50	1	5,453	0.02%
2018/02/12	1	115.50	0	0.00	114.00	1	5,176	0.02%
2018/02/09	2	109.75	0	0.00	112.00	2	5,229	0.04%
2018/02/08	1	119.50	0	0.00	115.50	1	5,177	0.02%
2018/02/07	2	122.50	1	120.50	120.50	1	5,147	0.02%
2018/02/06	4	120.00	248	116.85	116.50	-244	5,027	-4.85%	大賣/鉅額交易
2018/02/05	4	125.25	3	127.67	129.00	1	4,909	0.02%
2018/02/02	6	125.75	0	0.00	127.50	6	4,771	0.13%
2018/02/01	2	124.75	4	126.00	124.00	-2	4,710	-0.04%
2018/01/31	24	126.48	21	125.19	125.00	3	4,677	0.06%
2018/01/30	5	117.70	11	118.50	120.00	-6	4,472	-0.13%
2018/01/29	3	115.83	11	117.27	120.50	-8	4,441	-0.18%
2018/01/26	2	105.25	6	107.08	111.00	-4	4,417	-0.09%
2018/01/25	8	106.50	8	106.88	106.00	0	4,400	0.00%
2018/01/24	7	103.36	7	104.36	105.50	0	4,430	0.00%
2018/01/23	6	112.00	25	108.68	108.00	-19	4,410	-0.43%
2018/01/22	10	112.85	7	113.50	112.50	3	4,455	0.07%
2018/01/19	3	112.33	5	113.50	114.50	-2	4,615	-0.04%
2018/01/18	3	113.83	2	115.00	113.00	1	4,679	0.02%
2018/01/17	3	115.00	5	114.80	113.50	-2	4,715	-0.04%
2018/01/16	3	111.33	3	112.00	112.00	0	4,782	0.00%
2018/01/15	1	112.00	2	112.25	111.50	-1	4,921	-0.02%
2018/01/12	1	114.00	1	115.00	113.00	0	5,153	0.00%
2018/01/11	2	107.25	0	0.00	113.00	2	5,356	0.04%
2018/01/10	1	111.50	1	112.00	112.00	0	5,411	0.00%
2018/01/09	8	114.38	3	117.00	112.00	5	5,522	0.09%
2018/01/08	6	115.75	3	116.67	114.50	3	5,564	0.05%
2018/01/05	9	116.89	3	117.50	116.00	6	5,632	0.11%
2018/01/04	6	117.67	6	118.25	118.50	0	5,749	0.00%
2018/01/03	1	119.00	2	120.25	119.00	-1	5,902	-0.02%
2018/01/02	2	114.50	8	115.69	117.50	-6	6,020	-0.10%