康普 (4739)-兆豐-忠孝券商分點個股進出

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
62.6
漲跌
▲2.9
漲幅
+4.86%
成交量
554張
產業
上市化學類股
798人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

康普 (4739)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/11/20	0	0.00	5	60.20	59.70	-5	256	-1.95%
2024/11/15	5	61.80	0	0.00	60.90	5	249	2.00%
2024/11/14	1	63.40	3.1	61.94	61.50	-2.1	245	-0.86%
2024/11/06	0	0.00	10	61.00	60.80	-10	220	-4.53%
2024/10/25	1	62.60	0	0.00	61.90	1	240	0.42%
2024/10/24	0.1	60.00	0	0.00	59.70	0.1	208	0.05%
2024/10/17	5	58.10	0	0.00	58.00	5	213	2.34%
2024/10/04	0	0.00	2	60.50	59.80	-2	269	-0.74%
2024/09/27	3	61.03	3	60.53	60.70	0	353	0.00%
2024/09/25	2	59.80	0	0.00	59.70	2	420	0.48%
2024/09/24	0	0.00	0.1	58.90	58.60	-0.1	430	-0.02%
2024/09/20	0.1	59.80	0	0.00	58.70	0.1	469	0.02%
2024/09/03	0	0.00	1	61.60	60.50	-1	525	-0.19%
2024/08/28	2	60.70	0	0.00	60.60	2	532	0.38%
2024/08/08	2	56.50	0	0.00	56.50	2	611	0.33%
2024/08/05	0	0.00	10	56.50	56.50	-10	599	-1.67%
2024/07/31	5	64.00	0	0.00	64.30	5	602	0.83%
2024/07/29	0	0.00	2	63.70	63.50	-2	658	-0.30%
2024/07/26	5	64.70	5	64.76	64.50	0	681	0.00%
2024/07/22	0	0.00	6	66.27	66.00	-6	682	-0.88%
2024/07/11	0	0.00	2	71.30	71.30	-2	671	-0.30%
2024/07/09	1	71.00	0	0.00	71.00	1	673	0.15%
2024/07/05	0	0.00	1	73.00	72.90	-1	640	-0.16%
2024/07/03	12	73.98	7	74.33	73.40	5	598	0.83%
2024/07/02	5	73.90	1	71.60	72.50	4	560	0.71%
2024/07/01	0	0.00	8	72.10	70.20	-8	515	-1.55%
2024/06/27	14	70.45	8	69.96	67.10	6	489	1.23%
2024/06/18	1	66.20	0	0.00	66.20	1	440	0.23%
2024/06/07	0	0.00	1	67.00	69.10	-1	444	-0.22%
2024/06/06	1	65.50	0	0.00	65.00	1	430	0.23%
2024/06/04	2	66.80	0	0.00	66.80	2	438	0.46%
2024/05/16	0	0.00	2	66.05	66.80	-2	435	-0.46%
2024/05/15	0	0.00	2	65.95	64.50	-2	430	-0.47%
2024/05/14	9	64.94	17	64.72	65.70	-8	432	-1.85%
2024/05/07	3	62.20	0	0.00	62.20	3	425	0.70%
2024/05/06	6	63.33	1	64.30	63.10	5	424	1.18%
2024/05/02	0	0.00	1	63.30	64.60	-1	399	-0.25%
2024/04/30	1	62.40	1	65.20	65.20	0	355	0.00%
2024/04/26	0	0.00	1	58.30	58.20	-1	328	-0.30%
2024/04/19	1	58.20	0	0.00	58.30	1	342	0.29%
2024/04/15	1	62.30	0	0.00	61.10	1	332	0.30%
2024/04/12	0	63.40	0	0.00	63.20	0	326	0.00%
2024/04/10	1	65.20	0	0.00	64.90	1	330	0.30%
2024/04/03	0	0.00	1	64.40	64.90	-1	333	-0.30%
2024/04/02	3	63.20	2	64.60	64.90	1	334	0.30%
2024/03/19	0	0.00	0.3	63.50	63.30	-0.3	351	-0.07%
2024/03/18	4	60.60	4	62.15	62.80	0	352	0.00%
2024/03/08	1	64.10	2	65.00	63.40	-1	411	-0.24%
2024/03/07	3	65.30	2	65.40	65.20	1	416	0.24%
2024/03/06	0	0.00	4	66.98	66.60	-4	489	-0.82%
2024/03/04	0	0.00	1.3	67.49	67.40	-1.3	577	-0.23%
2024/03/01	0	0.00	2	67.30	67.30	-2	577	-0.35%
2024/02/29	1	68.30	0	0.00	67.90	1	577	0.17%
2024/02/27	2	68.70	0	0.00	68.70	2	579	0.35%
2024/02/26	2	70.10	1	69.70	69.90	1	589	0.17%
2024/02/23	1	69.80	2	68.10	68.10	-1	593	-0.17%
2024/02/22	6	70.15	4	70.00	70.00	2	594	0.34%
2024/02/16	10	69.50	0	0.00	69.50	10	615	1.62%
2024/02/15	1	66.20	0	0.00	66.40	1	607	0.16%
2024/02/02	4	69.15	4	68.60	68.60	0	601	0.00%
2024/02/01	1.7	69.37	6	69.20	69.20	-4.3	601	-0.71%
2024/01/31	6	69.92	3	69.50	69.30	3	603	0.50%
2024/01/29	1	70.30	0	0.00	70.60	1	616	0.16%
2024/01/25	2	69.60	1	69.80	69.80	1	623	0.16%
2024/01/24	0	70.70	6	70.55	70.50	-6	623	-0.96%
2024/01/23	5	70.60	0	0.00	70.60	5	627	0.80%
2024/01/19	3	69.33	3	69.10	69.10	0	631	0.00%
2024/01/18	5	71.12	8.1	70.30	70.30	-3.1	626	-0.49%
2024/01/17	11	71.75	2	71.60	71.60	9	623	1.44%
2024/01/16	1	73.10	0	0.00	73.10	1	620	0.16%
2024/01/15	2	73.85	4	74.20	74.20	-2	621	-0.32%
2024/01/12	1	73.30	0	0.00	73.40	1	625	0.16%
2024/01/10	0	0.00	0	75.50	73.50	0	635	0.00%
2024/01/09	3	73.90	0	0.00	73.80	3	638	0.47%
2024/01/05	0	0.00	2.7	74.77	74.60	-2.7	641	-0.42%
2024/01/03	0	0.00	2	76.00	76.00	-2	651	-0.31%
2024/01/02	0	0.00	8	77.10	77.10	-8	649	-1.23%
2023/12/28	13	78.51	8	78.58	78.70	5	652	0.77%
2023/12/25	0	0.00	0.6	77.70	77.10	-0.6	661	-0.09%
2023/12/22	0.2	78.00	0	0.00	78.10	0.2	669	0.03%
2023/12/20	0	0.00	7	77.56	77.80	-7	708	-0.99%
2023/12/19	5	77.30	5	76.80	76.80	0	717	0.00%
2023/12/18	4.2	79.34	16	78.25	78.10	-11.8	718	-1.65%
2023/12/15	2.1	79.57	6	80.00	79.50	-3.9	721	-0.54%
2023/12/14	0.2	78.75	1	78.50	78.90	-0.8	718	-0.11%
2023/12/13	14	77.86	0	0.00	77.60	14	726	1.93%
2023/12/12	2	78.40	23	78.33	78.10	-21	745	-2.82%
2023/12/11	24	79.25	0	0.00	78.60	24	832	2.88%
2023/12/08	11	79.20	11	79.00	79.00	0	872	0.00%
2023/12/07	8	80.21	6	78.90	78.90	2	872	0.23%
2023/12/06	1	81.00	2	81.40	80.50	-1	866	-0.12%
2023/12/05	3	81.33	6	82.30	81.20	-3	854	-0.35%
2023/12/04	6	81.73	0	0.00	81.40	6	809	0.74%
2023/12/01	11	83.35	3	83.40	82.80	8	799	1.00%
2023/11/30	17	82.34	14	83.39	84.00	3	721	0.42%
2023/11/27	0	0.00	0.1	78.40	77.70	-0.1	631	-0.02%
2023/11/16	0.1	76.20	0	0.00	77.10	0.1	588	0.02%
2023/11/15	0	77.00	5	75.50	76.60	-5	585	-0.85%
2023/11/14	7	74.23	2	74.40	74.40	5	571	0.87%
2023/11/03	0	0.00	1	75.80	75.80	-1	582	-0.17%
2023/10/26	0	0.00	1	75.30	74.70	-1	597	-0.17%
2023/10/25	0	0.00	1	76.80	76.70	-1	597	-0.17%
2023/10/24	1	76.10	0	0.00	76.10	1	598	0.17%
2023/10/23	0	0.00	1	77.20	76.60	-1	598	-0.17%
2023/10/20	0	0.00	0.1	77.00	77.90	-0.1	599	-0.02%
2023/10/18	2	79.70	0	0.00	79.70	2	603	0.33%
2023/10/12	0	0.00	8	77.60	78.40	-8	593	-1.35%
2023/10/06	0	0.00	3	76.20	76.10	-3	587	-0.51%
2023/10/05	0.1	76.70	0	0.00	76.50	0.1	589	0.02%
2023/10/04	0	0.00	1	76.80	76.50	-1	590	-0.17%
2023/09/26	0	0.00	1	79.50	79.50	-1	581	-0.17%
2023/09/25	2	81.05	0	0.00	82.00	2	575	0.35%
2023/09/19	1	83.10	1	81.50	81.50	0	529	0.00%
2023/09/18	1	82.70	0	0.00	82.10	1	523	0.19%
2023/09/15	1	83.00	2	83.05	84.30	-1	513	-0.19%
2023/09/14	7	84.50	0	0.00	84.30	7	492	1.42%
2023/09/13	2	76.80	12	76.28	78.70	-10	401	-2.49%
2023/09/12	10	73.00	4	72.80	73.00	6	367	1.63%
2023/09/11	2	71.75	0	0.00	71.70	2	370	0.54%
2023/09/08	2	72.90	0	0.00	72.90	2	374	0.53%
2023/09/07	6	74.15	6	73.50	73.50	0	391	0.00%
2023/09/06	0	0.00	1	75.20	74.50	-1	406	-0.25%
2023/09/05	1	74.50	0	0.00	76.00	1	414	0.24%
2023/08/10	0	0.00	0.2	75.00	74.50	-0.2	558	-0.03%
2023/08/09	0	0.00	3	77.43	76.70	-3	550	-0.54%
2023/08/08	2	79.95	0	0.00	79.70	2	540	0.37%
2023/08/01	1	87.01	1	83.90	82.70	0	579	0.01%
2023/07/20	2	86.70	0	0.00	86.70	2	550	0.36%
2023/07/18	0	0.00	0.2	87.90	87.30	-0.2	554	-0.03%
2023/07/17	0	0.00	1	87.10	88.50	-1	563	-0.18%
2023/07/13	1	87.00	0	88.00	87.00	1	580	0.17%
2023/07/10	1	89.00	1	90.00	88.60	0	598	0.00%
2023/07/03	0.2	92.00	0	0.00	92.00	0.2	601	0.03%
2023/06/30	0	0.00	0.2	91.50	90.50	-0.2	599	-0.03%
2023/06/29	0.2	91.85	0	0.00	91.80	0.2	601	0.03%
2023/06/28	0.1	91.10	0	0.00	90.40	0.1	603	0.02%
2023/06/21	0	0.00	0.3	92.30	91.90	-0.3	645	-0.05%
2023/06/20	0	0.00	1	92.80	92.20	-1	656	-0.15%
2023/06/19	0.1	93.20	1	92.90	92.90	-0.9	691	-0.13%
2023/06/13	0	0.00	3	95.40	95.40	-3	712	-0.42%
2023/06/12	0.1	96.41	0	0.00	96.20	0.1	703	0.02%
2023/06/08	4	96.75	0	0.00	95.80	4	699	0.57%
2023/06/06	0	0.00	0.4	91.50	90.90	-0.4	654	-0.06%
2023/06/02	0	0.00	0.5	91.70	91.70	-0.5	673	-0.07%
2023/06/01	2	92.15	0.2	94.00	92.70	1.8	678	0.27%
2023/05/31	0.1	89.70	0	0.00	89.20	0.1	656	0.02%
2023/05/30	0.1	88.80	0	0.00	88.40	0.1	661	0.02%
2023/05/26	0	0.00	0.1	88.80	87.70	-0.1	679	-0.01%
2023/05/25	0	0.00	6	89.47	89.10	-6	681	-0.88%
2023/05/24	0.1	90.00	0	0.00	90.30	0.1	695	0.01%
2023/05/22	0.1	89.10	0	0.00	88.60	0.1	739	0.01%
2023/05/19	5	88.70	1	88.80	88.70	4	759	0.53%
2023/05/11	1	86.80	0	0.00	86.10	1	921	0.11%
2023/05/10	0	0.00	0.1	86.60	88.40	-0.1	962	-0.01%
2023/05/08	0.1	92.10	2.1	91.85	91.10	-2	1,006	-0.20%
2023/05/04	1	92.50	0	0.00	92.50	1	1,020	0.10%
2023/05/03	0.1	93.00	1	92.70	92.30	-0.9	1,028	-0.09%
2023/05/02	1	93.20	0.2	93.50	93.60	0.8	1,039	0.08%
2023/04/26	0.1	92.30	0	0.00	92.80	0.1	1,059	0.01%
2023/04/25	1	92.80	2	93.50	92.20	-1	1,060	-0.09%
2023/04/24	2	94.85	0	0.00	94.80	2	1,055	0.19%
2023/04/21	0	0.00	0.1	95.20	93.40	-0.1	1,055	-0.01%
2023/04/20	0.1	96.30	0.2	96.00	95.30	-0.1	1,053	-0.01%
2023/04/19	0	0.00	12	97.55	97.50	-12	1,048	-1.14%
2023/04/18	12	100.50	1	101.50	99.00	11	1,042	1.05%
2023/04/17	1.1	100.50	0	0.00	100.00	1.1	1,031	0.11%
2023/04/14	1.1	98.36	11	99.80	99.90	-9.9	1,020	-0.97%
2023/04/13	3	98.50	0	0.00	97.70	3	1,010	0.30%
2023/04/12	8	98.79	1	98.90	98.90	7	1,010	0.69%
2023/04/11	0.1	100.50	6	100.50	100.00	-5.9	1,008	-0.58%
2023/04/07	6	98.40	6	99.00	98.40	0	1,014	0.00%
2023/04/06	6	98.27	0	0.00	98.40	6	1,016	0.59%
2023/03/27	0	0.00	2.3	100.93	100.00	-2.3	1,126	-0.20%
2023/03/23	2	102.00	2	101.75	101.50	0	1,112	0.00%
2023/03/22	1	103.00	1	102.00	101.50	0	1,106	0.00%
2023/03/21	1.1	99.75	8	100.38	100.50	-6.9	1,075	-0.64%
2023/03/17	0	93.80	0	0.00	94.70	0	1,076	0.00%
2023/03/16	2.1	92.67	0	0.00	92.70	2.1	1,084	0.19%
2023/03/15	0.1	95.20	0	0.00	94.60	0.1	1,096	0.01%
2023/03/13	1	97.50	1	97.10	97.20	0	1,130	0.00%
2023/03/10	1	99.00	0.2	100.50	99.00	0.8	1,147	0.07%
2023/03/09	1	102.00	0	103.50	101.50	1	1,173	0.08%
2023/03/08	9	104.44	0	0.00	104.50	9	1,206	0.75%
2023/03/07	0	0.00	13	103.73	105.00	-13	1,373	-0.95%
2023/03/06	0.1	104.00	0	0.00	104.50	0.1	1,408	0.01%
2023/03/02	0.1	102.50	0	0.00	102.00	0.1	1,479	0.01%
2023/03/01	0	0.00	1	101.00	101.50	-1	1,484	-0.07%
2023/02/24	1	103.50	0	0.00	101.50	1	1,488	0.07%
2023/02/23	0	103.00	0	0.00	103.00	0	1,488	0.00%
2023/02/21	1	105.00	0	0.00	104.00	1	1,534	0.07%
2023/02/17	0	0.00	1	105.00	105.50	-1	1,611	-0.06%
2023/02/16	2	104.50	0	0.00	105.00	2	1,655	0.12%
2023/02/15	0	0.00	3	103.00	102.50	-3	1,643	-0.18%
2023/02/14	0	0.00	2	101.50	100.50	-2	1,599	-0.13%
2023/02/13	3	101.00	0.1	102.00	99.80	2.9	1,609	0.18%
2023/02/10	3	104.17	2.1	105.95	102.50	0.9	1,605	0.06%
2023/02/09	1	101.50	0	0.00	101.50	1	1,568	0.06%
2023/02/08	4	104.38	18	104.06	102.50	-14	1,584	-0.88%
2023/02/07	21	103.79	0	0.00	103.00	21	1,554	1.35%
2023/02/06	0	0.00	1	98.70	98.70	-1	1,537	-0.07%
2023/02/03	0	0.00	0.1	99.99	99.10	-0.1	1,547	-0.01%
2023/01/30	1	96.60	1	96.29	96.30	0	1,565	0.00%
2023/01/13	0	0.00	0.2	93.80	92.00	-0.2	1,599	-0.01%
2023/01/11	0	0.00	0.5	94.10	94.30	-0.5	1,623	-0.03%
2023/01/04	0.1	93.00	0	0.00	92.30	0.1	1,796	0.00%
2023/01/03	0.2	92.21	0	0.00	92.70	0.2	1,822	0.01%
2022/12/30	3.1	92.87	0	0.00	91.50	3.1	1,834	0.17%
2022/12/29	0.1	91.30	3	91.37	91.40	-2.9	1,836	-0.16%
2022/12/22	2	97.40	2	96.60	96.00	0	1,962	0.00%
2022/12/21	2.2	97.77	2	96.10	96.00	0.2	1,999	0.01%
2022/12/20	3	101.67	4	100.88	97.50	-1	2,042	-0.05%
2022/12/19	0.1	99.10	0	0.00	97.70	0.1	2,026	0.00%
2022/12/09	2	100.00	0	0.00	100.00	2	2,082	0.10%
2022/12/08	1	101.00	0	0.00	102.00	1	2,084	0.05%
2022/12/07	0	0.00	1	101.00	100.00	-1	2,084	-0.05%
2022/12/06	0	0.00	1.1	103.51	101.00	-1.1	2,082	-0.05%
2022/12/05	0	0.00	0.2	104.73	103.50	-0.2	2,080	-0.01%
2022/12/02	1	105.50	1	105.50	105.50	0	2,059	0.00%
2022/12/01	2	103.50	7	104.00	104.50	-5	2,056	-0.24%
2022/11/30	7	103.00	6	102.42	102.50	1	2,051	0.05%
2022/11/29	6	104.00	7	106.93	103.00	-1	2,034	-0.05%
2022/11/28	3	101.50	1	100.00	101.50	2	1,882	0.11%
2022/11/25	2	100.00	0.1	101.00	100.00	1.9	1,890	0.10%
2022/11/21	1	96.00	0	0.00	95.60	1	2,128	0.05%
2022/11/18	0	0.00	7	99.19	96.40	-7	2,173	-0.32%
2022/11/17	7	99.86	0	0.00	99.50	7	2,237	0.31%
2022/11/15	4	100.10	0	0.00	99.70	4	2,610	0.15%
2022/11/14	0	0.00	1	97.50	97.80	-1	2,542	-0.04%
2022/11/08	0	0.00	1	91.80	90.70	-1	2,541	-0.04%
2022/11/04	0	0.00	5	90.80	92.40	-5	2,548	-0.20%
2022/11/03	3	90.40	1	90.90	91.30	2	2,546	0.08%
2022/11/02	7	92.03	1	92.20	91.00	6	2,601	0.23%
2022/11/01	0	0.00	1	89.10	89.00	-1	2,576	-0.04%
2022/10/26	3	85.40	3	84.10	83.50	0	2,671	0.00%
2022/10/25	1	87.00	0	0.00	86.90	1	2,668	0.04%
2022/10/20	0	0.00	1	86.60	86.90	-1	2,691	-0.04%
2022/10/19	4	89.55	5	88.32	87.80	-1	2,709	-0.04%
2022/10/18	4	89.58	2	89.75	89.20	2	2,716	0.07%
2022/10/17	1	88.60	0	0.00	88.60	1	2,802	0.04%
2022/10/12	0.1	91.00	0	0.00	90.60	0.1	2,792	0.00%
2022/10/06	0	0.00	1	98.70	99.00	-1	2,842	-0.04%
2022/10/05	1	98.60	0	0.00	98.10	1	2,882	0.03%
2022/10/04	0	0.00	1	97.90	99.00	-1	2,924	-0.03%
2022/10/03	1	96.10	0	0.00	96.10	1	2,937	0.03%
2022/09/29	0.1	95.90	2	93.30	93.30	-1.9	3,037	-0.06%
2022/09/28	0	0.00	3	97.40	94.70	-3	3,033	-0.10%
2022/09/27	5	101.90	2.1	100.59	101.50	2.9	3,038	0.09%
2022/09/26	1.1	103.55	0	0.00	104.50	1.1	3,013	0.04%
2022/09/23	0	0.00	1	117.00	114.00	-1	3,039	-0.03%
2022/09/22	2	117.25	1	117.50	117.50	1	3,052	0.03%
2022/09/20	1	113.00	1	112.50	113.00	0	3,095	0.00%
2022/09/19	0	0.00	5	113.00	112.00	-5	3,126	-0.16%
2022/09/16	1.1	117.40	0	0.00	115.00	1.1	3,151	0.04%
2022/09/15	1	120.50	0	0.00	118.00	1	3,183	0.03%
2022/09/13	1.1	123.50	0	0.00	121.00	1.1	3,233	0.03%
2022/09/12	2.1	123.00	2	123.00	122.50	0.1	3,291	0.00%
2022/09/07	0.1	120.50	6	119.00	120.00	-5.9	3,394	-0.17%
2022/09/06	0	0.00	4	122.50	122.00	-4	3,420	-0.12%
2022/09/02	0	0.00	0	130.00	129.50	0	3,668	0.00%
2022/08/31	4	132.25	3	133.33	133.50	1	3,915	0.03%
2022/08/30	5	129.50	0	0.00	129.00	5	4,148	0.12%
2022/08/29	0	0.00	2	127.00	127.00	-2	4,125	-0.05%
2022/08/26	33	135.33	29	133.90	132.00	4	4,094	0.10%
2022/08/25	1	130.50	2	130.50	130.50	-1	3,946	-0.03%
2022/08/24	3	129.83	3.1	129.65	129.00	-0.1	3,917	0.00%
2022/08/23	29	129.41	61	129.75	129.50	-32	3,847	-0.83%
2022/08/22	14	124.79	2	129.25	126.00	12	3,675	0.33%
2022/08/19	3	121.00	4	122.00	122.00	-1	3,500	-0.03%
2022/08/18	3	118.83	0	0.00	120.50	3	3,489	0.09%
2022/08/16	0	0.00	1	121.00	120.50	-1	3,495	-0.03%
2022/08/12	10	121.00	6	120.50	121.50	4	3,484	0.11%
2022/08/11	7	118.57	4	119.13	118.00	3	3,508	0.09%
2022/08/10	3	117.33	2	118.50	117.50	1	3,537	0.03%
2022/08/09	6	115.50	3	115.33	117.00	3	3,582	0.08%
2022/08/08	1	115.50	1	116.50	119.00	0	3,561	0.00%
2022/08/04	5	117.40	5	113.30	117.50	0	3,605	0.00%
2022/08/03	1	120.50	1	121.00	119.50	0	3,586	0.00%
2022/08/02	2	119.00	2	121.00	120.00	0	3,580	0.00%
2022/07/29	0	120.00	0	0.00	121.50	0	3,608	0.00%
2022/07/25	0	0.00	1.1	121.77	122.00	-1.1	3,761	-0.03%
2022/07/22	11	122.91	7	123.71	122.00	4	3,793	0.11%
2022/07/21	10	118.95	1	117.50	122.00	9	3,759	0.24%
2022/07/20	1	113.50	2	114.50	115.50	-1	3,740	-0.03%
2022/07/19	2	113.75	0	0.00	113.00	2	3,762	0.05%
2022/07/18	0	0.00	6	113.83	114.00	-6	3,791	-0.16%
2022/07/15	10	113.45	2	113.00	113.50	8	3,810	0.21%
2022/07/14	7	112.21	1	112.50	112.50	6	3,845	0.16%
2022/07/13	7	111.50	8	112.63	111.50	-1	3,856	-0.03%
2022/07/12	8	113.25	6	111.00	108.00	2	3,873	0.05%
2022/07/11	3	121.00	3	119.00	118.50	0	3,881	0.00%
2022/07/08	2	122.00	2	123.75	122.00	0	3,889	0.00%
2022/07/07	4	118.00	4	120.00	120.00	0	3,881	0.00%
2022/07/06	5.1	116.08	10	120.00	115.00	-4.9	3,902	-0.13%
2022/07/05	0	0.00	1	115.50	122.50	-1	4,069	-0.02%
2022/07/01	17	125.62	7	124.00	120.50	10	4,215	0.24%
2022/06/30	1	127.00	0	0.00	127.50	1	4,202	0.02%
2022/06/29	0	0.00	1	129.50	131.00	-1	4,259	-0.02%
2022/06/27	6	130.00	2	129.00	130.00	4	4,514	0.09%
2022/06/24	4.1	122.64	2	124.75	123.50	2.1	4,673	0.04%
2022/06/23	2	124.75	1	125.50	124.50	1	4,710	0.02%
2022/06/22	2	139.00	3	131.33	127.50	-1	4,936	-0.02%
2022/06/20	10.1	138.49	0	0.00	133.50	10.1	5,394	0.19%
2022/06/17	20	137.50	21	139.52	142.50	-1	5,378	-0.02%
2022/06/16	0	0.00	1	143.50	138.00	-1	5,459	-0.02%
2022/06/15	1	146.00	4	145.38	143.00	-3	5,654	-0.05%
2022/06/14	5	147.10	2	146.00	145.50	3	5,779	0.05%
2022/06/13	3	149.33	5	147.10	147.00	-2	5,721	-0.03%
2022/06/10	7	146.43	9	146.67	148.00	-2	5,721	-0.03%
2022/06/09	11	144.18	12.1	143.55	145.50	-1.1	5,868	-0.02%
2022/06/08	13	143.23	6	143.58	139.50	7	6,113	0.11%
2022/06/06	1	136.00	5	136.60	136.00	-4	6,527	-0.06%
2022/06/02	2	135.00	0	0.00	135.50	2	6,602	0.03%
2022/06/01	0	0.00	1	136.00	135.00	-1	6,668	-0.01%
2022/05/31	3	136.00	2	135.00	136.50	1	6,704	0.01%
2022/05/30	1	136.00	4.1	136.00	135.50	-3.1	6,793	-0.05%
2022/05/27	2	131.00	2	132.50	130.50	0	6,808	0.00%
2022/05/26	1	131.50	2	131.25	129.50	-1	6,967	-0.01%
2022/05/25	5	129.10	4	130.00	131.50	1	7,006	0.01%
2022/05/24	3	129.83	5	130.00	127.00	-2	7,106	-0.03%
2022/05/23	0	0.00	2	131.50	132.00	-2	7,204	-0.03%
2022/05/20	1	129.50	1	130.50	130.50	0	7,243	0.00%
2022/05/19	4	126.00	4	127.51	129.50	0	7,301	0.00%
2022/05/18	4	132.75	1	133.50	131.00	3	7,307	0.04%
2022/05/17	1	131.52	10	131.00	131.50	-9	7,458	-0.12%
2022/05/16	5	128.50	1	130.00	128.50	4	7,425	0.05%
2022/05/13	0	0.00	1	126.00	126.00	-1	7,444	-0.01%
2022/05/12	6.2	124.44	4	122.50	119.50	2.2	7,558	0.03%
2022/05/11	6	127.83	3	126.50	126.50	3	7,525	0.04%
2022/05/10	0	0.00	1	128.50	129.00	-1	7,561	-0.01%
2022/05/09	0	0.00	1	129.50	128.50	-1	7,621	-0.01%
2022/05/06	3	130.83	0	0.00	132.50	3	7,638	0.04%
2022/05/05	3	136.00	3	135.17	136.00	0	7,638	0.00%
2022/05/04	3	131.00	1	134.00	129.50	2	7,673	0.03%
2022/04/29	3	132.33	1	132.00	129.50	2	7,654	0.03%
2022/04/28	0	0.00	3	131.33	131.50	-3	7,704	-0.04%
2022/04/27	16	129.69	43	127.08	134.00	-27	7,728	-0.35%
2022/04/26	3	135.00	3	133.00	132.50	0	7,783	0.00%
2022/04/25	1	139.00	1	135.00	135.00	0	7,766	0.00%
2022/04/22	6	145.67	2	144.75	143.00	4	7,732	0.05%
2022/04/21	3	149.67	1	150.50	147.50	2	7,729	0.03%
2022/04/20	10	149.50	17	149.74	150.00	-7	7,722	-0.09%
2022/04/19	10	146.60	1	147.00	147.00	9	7,691	0.12%
2022/04/18	0	0.00	1	144.50	143.00	-1	7,664	-0.01%
2022/04/15	13	147.58	3	147.67	145.00	10	7,628	0.13%
2022/04/14	9	152.33	9	153.22	152.00	0	7,603	0.00%
2022/04/13	17	154.77	11	153.09	153.00	6	7,598	0.08%
2022/04/12	11	152.05	10	153.70	155.00	1	7,586	0.01%
2022/04/11	31	157.37	31	158.39	156.50	0	7,647	0.00%
2022/04/08	2	153.52	13	153.85	156.50	-11	7,480	-0.15%
2022/04/07	22	154.02	18	154.75	150.00	4	7,424	0.05%
2022/04/06	27	160.74	6	158.50	161.00	21	7,301	0.29%
2022/04/01	11	163.00	4	163.25	163.00	7	7,260	0.10%
2022/03/31	11	161.50	3	166.00	163.00	8	7,208	0.11%
2022/03/30	4	164.63	21	164.29	165.50	-17	7,205	-0.24%
2022/03/29	26	163.48	11	163.55	161.00	15	7,342	0.20%
2022/03/28	12	159.71	3	161.00	159.50	9	7,245	0.12%
2022/03/25	20	163.50	6	163.67	158.00	14	7,221	0.19%
2022/03/24	14	163.54	32	161.53	165.00	-18	6,980	-0.26%
2022/03/23	23	158.13	18	159.58	155.00	5	6,606	0.08%
2022/03/22	13	158.00	6	158.00	158.00	7	6,507	0.11%
2022/03/21	12	160.58	4	157.50	157.50	8	6,490	0.12%
2022/03/18	25	159.36	10	161.20	159.00	15	6,384	0.23%
2022/03/17	4	157.00	5	158.50	160.00	-1	6,173	-0.02%
2022/03/16	1	153.50	0	0.00	151.00	1	6,063	0.02%
2022/03/15	5	156.70	10	153.00	151.00	-5	6,161	-0.08%
2022/03/14	8	159.50	5	159.80	160.00	3	6,045	0.05%
2022/03/11	23	161.43	27	159.52	163.00	-4	5,795	-0.07%
2022/03/10	22	160.39	27	157.26	155.00	-5	5,405	-0.09%
2022/03/09	9	151.06	13	148.19	153.00	-4	4,886	-0.08%
2022/03/08	4	142.75	1.5	144.33	143.00	2.5	4,810	0.05%
2022/03/07	3	143.83	9	143.89	142.50	-6	4,772	-0.13%
2022/03/04	4	149.88	2.1	151.20	149.00	2	4,810	0.04%
2022/03/03	8	153.00	2	154.74	150.50	6	4,844	0.12%
2022/03/02	9	150.61	29	150.31	153.00	-20	4,843	-0.41%
2022/03/01	29	151.31	11	150.77	151.00	18	4,828	0.37%
2022/02/25	1	144.00	2	145.50	143.50	-1	4,754	-0.02%
2022/02/24	5	145.30	2	149.25	143.50	3	4,908	0.06%
2022/02/23	4	148.25	18	149.19	152.00	-14	4,901	-0.29%
2022/02/22	3	146.00	6	146.75	146.50	-3	4,942	-0.06%
2022/02/21	1	148.50	4.1	148.10	150.00	-3.1	5,527	-0.06%
2022/02/18	3	146.67	8	144.75	148.00	-5	5,693	-0.09%
2022/02/17	7	145.93	6	146.83	144.50	1	5,821	0.02%
2022/02/16	13	145.15	12	146.50	145.00	1	5,863	0.02%
2022/02/15	13	145.04	13	145.50	143.00	0	5,936	0.00%
2022/02/14	4	144.75	9	144.39	144.00	-5	6,110	-0.08%
2022/02/11	5	143.00	1	143.50	143.50	4	6,116	0.07%
2022/02/10	2	143.50	1	144.00	143.00	1	6,261	0.02%
2022/02/09	5	143.40	2	142.50	146.00	3	6,378	0.05%
2022/02/08	9.1	138.24	4	140.01	140.50	5.1	6,471	0.08%
2022/02/07	3	135.00	2	136.75	136.50	1	6,679	0.01%
2022/01/26	5.1	138.19	2	139.25	136.00	3.1	7,033	0.04%
2022/01/25	3	134.00	3	133.33	135.00	0	7,384	0.00%
2022/01/24	3	130.33	9.1	130.41	134.00	-6.1	8,137	-0.08%
2022/01/21	9	134.00	6.1	134.98	132.00	2.9	8,654	0.03%
2022/01/20	2	133.25	4.1	133.00	132.50	-2.1	8,884	-0.02%
2022/01/19	7.1	137.13	8	136.94	137.00	-0.9	9,719	-0.01%
2022/01/18	1	132.00	1	133.50	132.00	0	10,566	0.00%
2022/01/17	2.1	131.80	3	130.00	133.00	-1	11,043	-0.01%
2022/01/14	3	125.33	8	128.19	131.00	-5	11,166	-0.04%
2022/01/13	4.1	129.48	5	129.80	127.50	-0.9	11,282	-0.01%
2022/01/12	1	131.50	3	131.17	130.50	-2	11,387	-0.02%
2022/01/11	2	134.00	1	135.50	132.50	1	11,608	0.01%
2022/01/10	7	134.86	2	135.00	136.00	5	11,716	0.04%
2022/01/07	3	139.17	5	135.70	135.50	-2	11,879	-0.02%
2022/01/06	6	140.83	2	140.00	140.50	4	12,081	0.03%
2022/01/05	1	143.52	1	148.50	143.00	0	12,411	0.00%
2022/01/04	21.1	151.91	21	150.55	148.50	0.1	12,618	0.00%
2022/01/03	2.1	148.00	2	149.50	147.00	0.1	12,823	0.00%
2021/12/30	3	147.67	2	147.50	148.00	1	12,927	0.01%
2021/12/29	3	145.67	6	146.74	147.50	-3	12,991	-0.02%
2021/12/28	1	144.50	0	0.00	144.50	1	13,027	0.01%
2021/12/27	4	145.75	5	145.30	145.00	-1	13,055	-0.01%
2021/12/24	13.1	148.53	9	146.33	147.00	4.1	13,071	0.03%
2021/12/23	6.1	151.45	7.2	151.22	147.50	-1.1	12,993	-0.01%
2021/12/22	6	144.08	7	144.36	145.00	-1	12,687	-0.01%
2021/12/21	7	142.21	11	139.32	142.50	-4	12,613	-0.03%
2021/12/20	2	137.00	4	137.38	137.00	-2	12,602	-0.02%
2021/12/17	2	135.75	0	0.00	135.00	2	12,623	0.02%
2021/12/16	16	139.69	12	138.25	138.00	4	12,626	0.03%
2021/12/15	0	0.00	7	136.21	139.50	-7	12,633	-0.06%
2021/12/14	5	136.60	0	0.00	135.00	5	12,647	0.04%
2021/12/13	3	139.67	2.2	140.57	141.00	0.8	12,659	0.01%
2021/12/10	2	143.00	5	144.30	142.50	-3	12,728	-0.02%
2021/12/09	10	146.60	17	147.79	146.50	-7	13,015	-0.05%
2021/12/08	11	143.59	6	142.58	142.50	5	12,898	0.04%
2021/12/07	2	143.50	2	141.00	141.00	0	12,952	0.00%
2021/12/06	1	140.50	2	142.00	144.00	-1	13,030	-0.01%
2021/12/03	2	140.00	3	142.00	142.00	-1	13,053	-0.01%
2021/12/02	8	141.69	6	139.17	139.00	2	13,121	0.02%
2021/12/01	1	143.00	2	140.50	145.50	-1	13,177	-0.01%
2021/11/30	11	145.36	6	144.58	144.50	5	13,208	0.04%
2021/11/29	10	144.30	3	143.17	145.50	7	13,291	0.05%
2021/11/26	3.2	141.89	19	142.21	142.50	-15.8	13,330	-0.12%
2021/11/25	5	149.00	5	147.90	145.50	0	13,659	0.00%
2021/11/24	20	147.10	22	146.11	147.50	-2	13,788	-0.01%
2021/11/23	9	151.89	6	152.17	148.50	3	14,060	0.02%
2021/11/22	18	154.81	13.1	155.01	150.00	4.9	14,771	0.03%
2021/11/19	21	156.79	16	157.03	157.00	5	15,030	0.03%
2021/11/18	25.1	161.85	16.1	162.95	155.50	9	15,321	0.06%
2021/11/17	5	158.10	2	159.75	155.00	3	15,486	0.02%
2021/11/16	9	156.78	10	156.75	155.50	-1	15,748	-0.01%
2021/11/15	20	154.75	26	152.81	160.00	-6	16,121	-0.04%
2021/11/12	2	152.25	3	151.67	151.50	-1	16,089	-0.01%
2021/11/11	64	153.69	47	153.13	151.50	17	16,228	0.10%
2021/11/10	6.1	144.69	28	144.57	150.00	-21.9	16,164	-0.14%
2021/11/09	8.1	148.52	9	150.11	149.50	-0.9	16,175	-0.01%
2021/11/08	7	146.43	4	147.25	149.50	3	16,223	0.02%
2021/11/05	21	149.69	18	150.22	151.50	3	16,311	0.02%
2021/11/04	12	149.96	212	148.45	149.00	-200	16,569	-1.21%	大賣/鉅額交易
2021/11/03	17	155.74	15	153.27	156.00	2	16,566	0.01%
2021/11/02	12	161.79	210	165.18	154.00	-198	16,636	-1.19%	大賣/鉅額交易
2021/11/01	37	173.05	23	172.50	171.00	14	16,465	0.09%
2021/10/29	10	167.85	8.1	169.46	171.50	1.9	15,738	0.01%
2021/10/28	120	149.95	27	151.63	156.00	93	15,275	0.61%	大買/
2021/10/27	221	151.69	22	153.73	153.50	199	15,079	1.32%	大買/鉅額交易
2021/10/26	162	148.36	92	147.38	149.00	70	14,249	0.49%	大買/
2021/10/25	28	137.23	33	137.97	140.50	-5	13,356	-0.04%
2021/10/22	31	126.65	13	125.77	128.00	18	12,987	0.14%
2021/10/21	22	124.82	12	126.13	122.50	10	12,962	0.08%
2021/10/20	6	124.42	7	125.29	124.00	-1	12,892	-0.01%
2021/10/19	24	124.94	6	124.17	122.00	18	12,971	0.14%
2021/10/18	1	123.00	1	119.50	119.50	0	12,996	0.00%
2021/10/15	14	120.14	14	120.86	123.00	0	13,226	0.00%
2021/10/14	4	118.63	19	117.74	118.50	-15	13,152	-0.11%
2021/10/13	13	123.38	23	122.93	122.00	-10	13,025	-0.08%
2021/10/12	16	120.47	7	121.50	120.00	9	12,778	0.07%
2021/10/08	20	121.23	6	119.25	120.00	14	12,660	0.11%
2021/10/07	4	112.00	8	113.69	116.50	-4	12,398	-0.03%
2021/10/06	4	107.63	4	108.88	107.00	0	12,727	0.00%
2021/10/05	0	0.00	3	102.50	106.00	-3	12,910	-0.02%
2021/10/04	3	102.00	0	0.00	101.00	3	12,941	0.02%
2021/10/01	2	106.75	0	0.00	102.00	2	13,020	0.02%
2021/09/30	0	0.00	1	106.50	109.50	-1	13,179	-0.01%
2021/09/29	0	0.00	12	107.38	106.00	-12	13,429	-0.09%
2021/09/27	1	113.50	8	113.38	112.00	-7	13,709	-0.05%
2021/09/23	2	109.50	1	111.00	108.50	1	13,951	0.01%
2021/09/17	0	0.00	2	109.75	112.00	-2	14,509	-0.01%
2021/09/16	6	113.50	4	111.00	109.50	2	14,585	0.01%
2021/09/15	4	113.50	26	114.44	112.50	-22	14,619	-0.15%
2021/09/14	27	118.26	45	116.83	115.50	-18	14,525	-0.12%
2021/09/13	3	112.17	26	112.75	112.50	-23	14,174	-0.16%
2021/09/10	5	113.00	9	112.11	112.00	-4	14,098	-0.03%
2021/09/09	9	112.78	1	108.00	113.00	8	14,010	0.06%
2021/09/08	8	108.38	0	0.00	107.50	8	13,904	0.06%
2021/09/07	62	108.46	2	109.00	112.00	60	13,856	0.43%
2021/09/06	5	113.30	2	114.00	112.50	3	13,734	0.02%
2021/09/03	1	115.00	7	112.14	112.00	-6	13,593	-0.04%
2021/09/02	5	114.40	13	114.81	114.00	-8	13,504	-0.06%
2021/09/01	4	118.38	0	0.00	118.00	4	13,317	0.03%
2021/08/31	31	124.40	37	123.20	122.00	-6	13,191	-0.05%
2021/08/30	11	120.77	10	119.90	122.00	1	12,758	0.01%
2021/08/27	22.1	122.27	14	121.25	121.00	8.1	12,572	0.06%
2021/08/26	42	125.49	36	127.14	125.00	6	12,189	0.05%
2021/08/25	21	116.86	21	117.14	119.00	0	11,297	0.00%
2021/08/24	11	123.64	13	123.58	122.00	-2	10,933	-0.02%
2021/08/23	39	123.18	39	124.99	125.50	0	10,497	0.00%
2021/08/20	43	113.62	49	114.03	119.00	-6	9,685	-0.06%
2021/08/19	50	112.98	43	112.98	108.50	7	9,177	0.08%
2021/08/18	28	103.30	25	104.34	109.50	3	8,628	0.03%
2021/08/17	15	105.23	14	105.11	101.00	1	8,435	0.01%
2021/08/16	23	103.22	30	103.70	105.00	-7	8,195	-0.09%
2021/08/13	10	108.70	9	108.50	106.00	1	8,024	0.01%
2021/08/12	37	107.53	27	109.02	110.50	10	7,854	0.13%
2021/08/11	8	111.31	14	107.50	106.00	-6	7,645	-0.08%
2021/08/10	25	120.96	58	120.59	117.50	-33	7,389	-0.45%
2021/08/09	25	121.42	8	122.13	117.50	17	6,966	0.24%
2021/08/06	31	124.73	4	126.38	121.50	27	6,723	0.40%
2021/08/05	16	119.72	43.3	120.40	121.00	-27.3	6,276	-0.44%
2021/08/04	12	115.00	4	114.75	112.00	8	6,025	0.13%
2021/08/03	15	115.70	8	116.06	115.00	7	5,977	0.12%
2021/08/02	29	115.21	11.1	116.78	118.00	17.9	5,880	0.30%
2021/07/30	8.1	111.77	10	111.80	107.50	-1.9	5,758	-0.03%
2021/07/29	9	109.61	11	109.32	113.00	-2	5,699	-0.04%
2021/07/28	11	107.91	5	109.60	107.50	6	5,626	0.11%
2021/07/27	2	110.75	1	111.50	110.50	1	5,535	0.02%
2021/07/26	1	121.00	1	119.50	119.50	0	5,446	0.00%
2021/07/23	22	125.89	20	120.75	117.50	2	5,393	0.04%
2021/07/22	43	131.31	34	129.04	128.00	9	5,200	0.17%
2021/07/21	33	125.47	54.6	128.81	131.50	-21.6	4,918	-0.44%
2021/07/20	6	122.25	8	121.19	120.50	-2	4,568	-0.04%
2021/07/19	3	124.00	1	121.00	124.00	2	4,463	0.04%
2021/07/16	6	122.33	4	123.88	122.00	2	4,377	0.05%
2021/07/15	6	117.17	11	117.55	121.50	-5	4,269	-0.12%
2021/07/14	7	115.14	3	118.17	113.00	4	4,147	0.10%
2021/07/13	52	128.98	34	127.15	117.00	18	4,066	0.44%
2021/07/12	41	119.45	81.1	120.82	122.50	-40.1	3,624	-1.11%
2021/07/09	6	107.42	9	109.89	111.50	-3	3,379	-0.09%
2021/07/08	6	112.58	5	113.60	111.50	1	3,383	0.03%
2021/07/07	51	116.88	45	115.46	112.50	6	3,450	0.17%
2021/07/06	13	111.50	13	111.23	114.00	0	3,279	0.00%
2021/07/05	1	110.00	4	111.13	112.50	-3	3,071	-0.10%
2021/07/02	8	99.14	32.1	101.79	102.50	-24.1	2,919	-0.83%
2021/07/01	11	97.45	11	98.85	93.50	0	2,734	0.00%
2021/06/30	18	100.52	7	101.00	99.70	11	2,545	0.43%
2021/06/29	22	101.40	18	103.44	102.50	4	2,432	0.16%
2021/06/28	5	92.96	10	93.62	96.20	-5	2,133	-0.24%
2021/06/25	9	88.28	13.1	90.01	92.90	-4.1	1,856	-0.22%
2021/06/24	14	84.16	14	83.64	84.50	0	1,734	0.00%
2021/06/22	0	0.00	2	77.10	77.00	-2	1,630	-0.12%
2021/06/18	1	78.50	0	0.00	78.00	1	1,629	0.06%
2021/06/16	3	79.13	0	0.00	78.10	3	1,635	0.18%
2021/06/07	0	0.00	1	76.90	77.60	-1	1,634	-0.06%
2021/06/04	1	78.40	5.1	78.59	78.40	-4.1	1,639	-0.25%
2021/06/02	1	80.60	1	80.40	79.00	0	1,652	0.00%
2021/05/31	6	76.12	4	75.35	76.70	2	1,640	0.12%
2021/05/28	0	0.00	3	73.50	73.00	-3	1,638	-0.18%
2021/05/25	4	73.05	1	72.70	70.60	3	1,764	0.17%
2021/05/14	0	0.00	0.1	64.00	63.40	-0.1	1,841	-0.01%
2021/05/12	0	0.00	1	65.60	64.60	-1	1,831	-0.05%
2021/05/11	3	72.70	0	0.00	70.00	3	1,798	0.17%
2021/05/06	1	72.00	0	0.00	73.90	1	1,782	0.06%
2021/05/04	1	73.80	15	75.01	76.40	-14	1,751	-0.80%
2021/04/28	3	84.67	3	84.67	85.00	0	1,649	0.00%
2021/04/22	2	82.30	1	83.90	80.80	1	1,644	0.06%
2021/04/19	0	0.00	3	81.57	81.50	-3	1,617	-0.19%
2021/04/16	4	85.28	16	84.86	84.40	-12	1,596	-0.75%
2021/04/15	11	84.71	10	84.45	84.60	1	1,604	0.06%
2021/04/14	11	82.74	13	81.73	86.00	-2	1,586	-0.13%
2021/04/13	6	85.50	10	87.15	83.10	-4	1,505	-0.27%
2021/04/12	13	88.90	0	0.00	88.90	13	1,329	0.98%
2021/04/09	11	79.07	13	79.38	80.90	-2	1,318	-0.15%
2021/04/08	1	73.80	0	0.00	73.60	1	1,267	0.08%
2021/04/06	0	0.00	1	74.10	73.90	-1	1,353	-0.07%
2021/04/01	11	75.99	4	76.80	73.90	7	1,456	0.48%
2021/03/31	4	76.30	3	74.93	76.60	1	1,521	0.07%
2021/03/30	0	0.00	5	74.00	73.00	-5	1,501	-0.33%
2021/03/26	1	70.90	1	71.30	71.40	0	1,489	0.00%
2021/03/24	1	69.90	0	0.00	69.80	1	1,507	0.07%
2021/03/23	2	70.30	0	0.00	70.20	2	1,519	0.13%
2021/03/19	2	70.85	0	0.00	70.80	2	1,558	0.13%
2021/03/12	0	0.00	2	74.80	73.50	-2	1,547	-0.13%
2021/03/11	1	73.60	1	72.50	73.60	0	1,531	0.00%
2021/03/10	1	71.90	0	0.00	71.10	1	1,544	0.06%
2021/03/09	1	72.10	4	71.48	72.10	-3	1,541	-0.19%
2021/03/08	1	70.70	1	72.00	70.30	0	1,527	0.00%
2021/03/04	1	71.80	2	71.30	71.40	-1	1,519	-0.07%
2021/03/03	1	71.20	1	71.80	71.30	0	1,525	0.00%
2021/03/02	9	72.03	8	72.03	70.10	1	1,557	0.06%
2021/02/26	20	74.50	4	72.33	73.50	16	1,526	1.05%
2021/02/25	3	70.63	1	71.90	70.50	2	1,454	0.14%
2021/02/24	1	69.50	0	69.30	69.50	1	1,428	0.07%
2021/02/23	0	0.00	4	70.70	70.80	-4	1,412	-0.28%
2021/02/22	0	0.00	3	69.70	71.00	-3	1,385	-0.22%
2021/02/19	2	67.35	17	67.22	68.00	-15	1,347	-1.11%
2021/02/18	6	68.03	2	67.35	68.00	4	1,331	0.30%
2021/02/03	1	62.20	0	0.00	62.20	1	1,255	0.08%
2021/01/28	0	0.00	1	61.00	60.90	-1	1,197	-0.08%
2021/01/22	1	61.30	0	0.00	62.30	1	1,167	0.09%
2021/01/19	1	66.80	3	65.67	65.20	-2	1,133	-0.18%
2021/01/12	15	66.11	0	0.00	65.60	15	1,065	1.41%
2021/01/08	1	70.90	1	70.10	68.00	0	1,032	0.00%
2021/01/06	1	71.00	1	69.90	67.00	0	975	0.00%
2020/12/31	0	0.00	3	70.90	70.00	-3	896	-0.33%
2020/12/30	2	72.80	2	72.35	71.50	0	872	0.00%
2020/12/28	2	73.85	0	0.00	73.50	2	763	0.26%
2020/12/25	2	65.30	2	66.50	68.90	0	647	0.00%
2020/12/24	1	63.70	1	63.90	62.70	0	540	0.00%
2020/12/15	0	0.00	1	62.50	61.30	-1	480	-0.21%
2020/12/14	1	60.80	0	0.00	60.60	1	453	0.22%
2020/12/10	1	59.30	0	0.00	61.30	1	451	0.22%
2020/12/01	0	0.00	2	59.30	59.10	-2	429	-0.47%
2020/11/27	1	61.60	1	61.10	60.10	0	458	0.00%
2020/11/26	6	61.48	4	61.48	61.90	2	563	0.36%
2020/11/25	1	58.00	1	58.20	57.10	0	569	0.00%
2020/11/18	0	0.00	2	56.10	56.00	-2	567	-0.35%
2020/11/17	2	55.40	0	0.00	55.40	2	568	0.35%
2020/11/10	0	0.00	2	55.20	54.50	-2	582	-0.34%
2020/11/09	2	55.20	0	0.00	55.20	2	583	0.34%
2020/11/06	0	0.00	1	54.00	53.60	-1	577	-0.17%
2020/10/23	0	0.00	1	55.10	55.10	-1	590	-0.17%
2020/10/19	1	56.70	0	0.00	56.60	1	628	0.16%
2020/10/06	0	0.00	1	58.60	58.10	-1	679	-0.15%
2020/09/25	0	0.00	30	57.53	56.10	-30	861	-3.48%
2020/09/24	1	58.10	0	0.00	57.70	1	858	0.12%
2020/09/22	0	0.00	1	62.20	61.10	-1	863	-0.12%
2020/09/21	2	62.80	1	62.50	62.80	1	861	0.12%
2020/09/18	1	61.60	0	0.00	61.60	1	843	0.12%
2020/09/02	2	64.20	2	63.50	63.60	0	831	0.00%
2020/09/01	12	67.20	12	66.53	66.00	0	811	0.00%
2020/08/31	2	63.30	3	64.43	65.00	-1	690	-0.14%
2020/08/28	0	0.00	1	60.00	59.10	-1	689	-0.15%
2020/08/18	1	60.20	1	59.20	58.70	0	696	0.00%
2020/08/13	0	0.00	5	57.36	57.20	-5	696	-0.72%
2020/07/10	2	59.80	0	0.00	59.70	2	855	0.23%
2020/07/08	0	0.00	3	64.87	64.60	-3	842	-0.36%
2020/07/07	45	65.56	12	64.78	65.60	33	784	4.20%
2020/07/02	2	60.60	2	60.20	60.20	0	710	0.00%
2020/06/24	0	0.00	1	58.90	58.70	-1	694	-0.14%
2020/06/23	1	58.40	0	0.00	58.20	1	699	0.14%
2020/06/22	0	0.00	0.5	59.00	58.60	-0.5	701	-0.07%
2020/06/19	0	0.00	1	60.00	59.30	-1	703	-0.14%
2020/06/18	0	0.00	1	59.50	59.60	-1	704	-0.14%
2020/06/15	1	59.00	0	0.00	58.10	1	710	0.14%
2020/06/05	2	63.70	1	63.70	63.70	1	708	0.14%
2020/05/26	1	56.50	0	0.00	56.20	1	631	0.16%
2020/05/25	1	55.70	1	56.00	56.10	0	629	0.00%
2020/04/29	1	65.80	1	65.40	63.00	0	553	0.00%
2020/04/22	0	0.00	1	53.40	54.00	-1	472	-0.21%
2020/04/21	1	54.00	0	0.00	54.00	1	463	0.22%
2020/04/15	1	51.20	0	0.00	54.30	1	416	0.24%
2020/04/06	0	0.00	2	40.90	41.00	-2	371	-0.54%
2020/03/31	2	39.48	0	0.00	39.20	2	375	0.53%
2020/03/26	0	0.00	2	38.50	38.95	-2	405	-0.49%
2020/03/17	6	38.42	0	0.00	37.70	6	375	1.60%
2020/03/13	0	0.00	6	44.00	45.25	-6	350	-1.71%
2020/03/12	0	0.00	1	50.40	48.85	-1	335	-0.30%
2020/03/10	0	0.00	4	55.60	56.00	-4	311	-1.28%
2020/03/09	1	58.30	0	0.00	57.50	1	300	0.33%
2020/02/20	1	69.30	0	0.00	67.90	1	296	0.34%
2020/02/04	1	66.40	0	0.00	66.00	1	302	0.33%
2020/02/03	0	0.00	5	62.80	62.50	-5	298	-1.67%
2020/01/14	6	77.02	13	77.26	76.50	-7	307	-2.28%
2020/01/09	2	74.65	0	0.00	74.70	2	299	0.67%
2020/01/03	5	76.70	0	0.00	76.10	5	297	1.68%
2020/01/02	3	77.30	0	0.00	77.10	3	293	1.02%
2019/12/31	2	77.70	0	0.00	77.50	2	291	0.69%
2019/12/25	5	79.48	8	79.49	79.00	-3	296	-1.01%
2019/11/29	1	75.40	1	74.50	74.10	0	368	0.00%
2019/11/22	1	73.30	0	0.00	73.20	1	392	0.25%
2019/11/20	0	0.00	5	74.30	74.00	-5	398	-1.25%
2019/11/15	0	0.00	0.1	76.50	76.30	-0.1	406	-0.01%
2019/11/08	1	78.90	0	0.00	78.20	1	413	0.24%
2019/11/07	1	79.80	0	0.00	79.10	1	415	0.24%
2019/10/31	0	0.00	1	80.80	80.50	-1	434	-0.23%
2019/10/29	0	0.00	2	81.60	81.50	-2	448	-0.45%
2019/10/28	0	0.00	1	82.20	82.40	-1	451	-0.22%
2019/10/24	6	83.08	1	83.40	82.80	5	458	1.09%
2019/10/09	0	0.00	1	79.30	79.20	-1	489	-0.20%
2019/10/07	0	0.00	20	80.72	80.30	-20	492	-4.06%
2019/10/02	0	0.00	2	82.00	82.30	-2	502	-0.40%
2019/09/27	22	79.89	5	79.60	79.40	17	514	3.30%
2019/09/24	1	82.20	3	82.40	81.30	-2	582	-0.34%
2019/09/23	7	82.99	0	0.00	82.30	7	583	1.20%
2019/09/19	1	82.10	1	82.50	84.50	0	574	0.00%
2019/09/16	5	84.30	0	0.00	84.10	5	567	0.88%
2019/09/09	0	0.00	26	82.37	82.60	-26	552	-4.70%
2019/09/06	11	80.81	0	0.00	81.40	11	542	2.03%
2019/09/05	15	80.31	0	0.00	80.70	15	542	2.77%
2019/08/29	0	0.00	5	77.90	78.10	-5	553	-0.90%
2019/08/28	0	0.00	4	78.60	77.60	-4	552	-0.72%
2019/08/27	0	0.00	9	78.21	78.30	-9	545	-1.65%
2019/08/26	1	76.60	0	0.00	76.60	1	540	0.19%
2019/08/22	0	0.00	2	77.00	76.70	-2	536	-0.37%
2019/08/21	1	77.20	1	77.00	77.10	0	534	0.00%
2019/08/20	5	76.00	1	76.10	75.90	4	537	0.74%
2019/08/16	4	73.35	7	74.17	74.50	-3	545	-0.55%
2019/08/14	5	71.70	0	0.00	71.20	5	535	0.93%
2019/08/12	0	0.00	3	73.17	73.30	-3	546	-0.55%
2019/08/06	13	69.38	1	70.80	71.80	12	566	2.12%
2019/08/05	0	0.00	10	72.05	71.20	-10	576	-1.74%
2019/07/31	1	77.20	1	77.10	77.00	0	665	0.00%
2019/07/25	3	77.30	0	0.00	77.50	3	659	0.45%
2019/07/23	0	0.00	1	78.40	79.00	-1	651	-0.15%
2019/07/19	1	78.00	0	0.00	78.00	1	651	0.15%
2019/07/17	3	80.40	0	0.00	79.50	3	658	0.46%
2019/07/11	0	80.00	0	0.00	79.90	0	676	0.00%
2019/07/08	1	81.30	1	81.70	81.30	0	715	0.00%
2019/07/04	1	85.20	3	84.30	84.10	-2	738	-0.27%
2019/07/03	4	84.90	5	85.08	83.10	-1	735	-0.14%
2019/07/02	1	81.40	2	82.60	82.20	-1	707	-0.14%
2019/07/01	2	80.00	1	79.30	80.00	1	694	0.14%
2019/06/24	0	0.00	1.3	78.12	77.80	-1.3	719	-0.18%
2019/06/21	2	78.00	0	0.00	77.90	2	725	0.28%
2019/06/18	1	76.80	0	0.00	76.10	1	733	0.14%
2019/06/13	1	76.30	1	75.80	75.40	0	790	0.00%
2019/06/12	1	76.00	1	76.20	75.10	0	801	0.00%
2019/05/27	0	0.00	1	72.60	71.50	-1	906	-0.11%
2019/05/23	2	70.10	0	0.00	70.10	2	929	0.22%
2019/05/22	2	72.80	0	0.00	72.10	2	950	0.21%
2019/05/21	1	71.90	0	0.00	72.90	1	1,016	0.10%
2019/05/17	1	75.60	1	74.00	72.90	0	1,080	0.00%
2019/05/15	1	75.70	0	0.00	75.60	1	1,296	0.08%
2019/05/14	0	0.00	5	71.42	73.40	-5	1,299	-0.38%
2019/05/10	1	74.50	4	74.70	74.70	-3	1,306	-0.23%
2019/05/09	1	75.10	15.5	75.09	74.30	-14.5	1,301	-1.11%
2019/05/07	6	84.93	3	84.40	84.00	3	1,249	0.24%
2019/05/06	0	0.00	3	85.47	85.00	-3	1,247	-0.24%
2019/05/02	0	0.00	1	86.40	87.40	-1	1,244	-0.08%
2019/04/30	1	86.00	0	0.00	86.20	1	1,245	0.08%
2019/04/29	0	0.00	3	85.20	85.20	-3	1,258	-0.24%
2019/04/26	1	87.20	0	0.00	87.20	1	1,260	0.08%
2019/04/25	0	0.00	0.1	87.80	87.60	-0.1	1,282	-0.01%
2019/04/22	0	0.00	1	88.80	89.00	-1	1,392	-0.07%
2019/04/19	2	89.40	2	89.10	89.60	0	1,410	0.00%
2019/04/18	3	90.80	5	89.42	88.40	-2	1,434	-0.14%
2019/04/17	3	88.70	1	88.50	89.90	2	1,477	0.14%
2019/04/16	4	88.10	0	0.00	88.10	4	1,480	0.27%
2019/04/15	2	88.90	0	0.00	88.80	2	1,474	0.14%
2019/04/12	4.5	89.49	0	0.00	89.40	4.5	1,481	0.31%
2019/04/11	0.3	92.70	3	91.83	91.10	-2.7	1,476	-0.18%
2019/04/10	6	94.05	2	94.30	92.70	4	1,471	0.27%
2019/04/08	0	0.00	1	93.30	92.90	-1	1,453	-0.07%
2019/03/29	5	92.00	5	91.20	90.70	0	1,500	0.00%
2019/03/28	2	90.05	2	91.10	90.00	0	1,514	0.00%
2019/03/27	2	91.65	0	0.00	91.80	2	1,512	0.13%
2019/03/25	1	91.80	0	0.00	92.00	1	1,539	0.06%
2019/03/22	6	95.77	1	95.40	94.70	5	1,605	0.31%
2019/03/21	1	95.50	1	95.70	95.60	0	1,608	0.00%
2019/03/20	1	94.80	1	94.90	94.70	0	1,613	0.00%
2019/03/19	4	96.05	1	95.50	94.80	3	1,635	0.18%
2019/03/18	0	0.00	11	95.59	94.80	-11	1,613	-0.68%
2019/03/15	2	98.85	2	97.90	97.50	0	1,592	0.00%
2019/03/14	0	0.00	1	97.10	97.10	-1	1,582	-0.06%
2019/03/12	6	98.00	1	97.80	96.90	5	1,604	0.31%
2019/03/11	0	0.00	2	96.70	97.30	-2	1,622	-0.12%
2019/03/08	1	96.50	0	0.00	95.70	1	1,659	0.06%
2019/03/07	1	99.50	2	98.25	98.10	-1	1,646	-0.06%
2019/03/06	0	0.00	10	100.00	99.90	-10	1,669	-0.60%
2019/02/27	3	98.60	3	98.67	100.00	0	1,702	0.00%
2019/02/26	3	99.10	1	99.60	98.50	2	1,713	0.12%
2019/02/25	11	101.50	11	101.41	99.10	0	1,708	0.00%
2019/02/22	10	100.50	5	100.60	100.00	5	1,705	0.29%
2019/02/21	2	101.00	0	0.00	101.00	2	1,773	0.11%
2019/02/20	5	104.10	0	0.00	102.00	5	1,808	0.28%
2019/02/18	0	0.00	1	102.00	103.50	-1	1,734	-0.06%
2019/02/15	4	103.00	0	0.00	103.00	4	1,711	0.23%
2019/02/14	8	102.18	6	102.75	104.50	2	1,682	0.12%
2019/02/12	1	96.10	1	96.50	95.90	0	1,523	0.00%
2019/02/11	1	96.10	6	95.33	96.50	-5	1,537	-0.33%
2019/01/30	5	94.10	0	0.00	94.00	5	1,549	0.32%
2019/01/25	1	92.30	0	0.00	92.60	1	1,635	0.06%
2019/01/23	2	92.30	1	92.10	91.70	1	1,771	0.06%
2019/01/16	1	95.50	0	0.00	94.10	1	1,953	0.05%
2019/01/15	1	94.70	5	93.48	93.50	-4	1,865	-0.21%
2019/01/14	0	0.00	1	93.90	92.20	-1	1,851	-0.05%
2019/01/11	2	93.85	0	0.00	92.00	2	1,848	0.11%
2019/01/10	0	0.00	17	92.31	93.20	-17	1,832	-0.93%
2019/01/09	12	90.42	12	89.67	92.90	0	1,817	0.00%
2019/01/08	0	0.00	6	88.12	86.40	-6	1,763	-0.34%
2019/01/04	3	84.70	0	0.00	84.50	3	1,775	0.17%
2019/01/03	3	89.47	15	89.00	87.60	-12	1,791	-0.67%
2019/01/02	2	91.30	0	0.00	91.20	2	1,789	0.11%
2018/12/28	1	90.50	0	0.00	91.50	1	1,796	0.06%
2018/12/27	0	0.00	4	91.75	90.60	-4	1,812	-0.22%
2018/12/26	4	90.75	4.1	92.82	89.60	-0.1	1,801	-0.01%
2018/12/25	4	92.08	6	90.80	92.10	-2	1,794	-0.11%
2018/12/24	34	91.64	30.4	90.91	91.30	3.6	1,805	0.20%
2018/12/21	4	87.00	6	87.77	89.60	-2	1,818	-0.11%
2018/12/20	3	87.70	0	0.00	87.90	3	1,835	0.16%
2018/12/19	0	0.00	2	90.00	88.50	-2	1,835	-0.11%
2018/12/18	6	90.60	5	91.54	89.50	1	1,885	0.05%
2018/12/17	35	95.59	6	93.82	92.20	29	1,868	1.55%
2018/12/14	1	91.10	0	0.00	90.60	1	1,798	0.06%
2018/12/13	1	91.60	3	90.10	90.50	-2	1,793	-0.11%
2018/12/12	2	91.00	1	92.00	89.60	1	1,792	0.06%
2018/12/11	0	0.00	2	86.00	86.10	-2	1,778	-0.11%
2018/12/07	0	0.00	4	88.35	88.60	-4	1,810	-0.22%
2018/12/06	1	88.50	9	88.20	87.00	-8	1,817	-0.44%
2018/12/04	0	0.00	1	94.30	94.00	-1	1,855	-0.05%
2018/11/29	5	93.52	2	92.65	91.30	3	1,835	0.16%
2018/11/28	0	0.00	4	91.63	91.10	-4	1,814	-0.22%
2018/11/27	0	0.00	6	90.88	92.20	-6	1,829	-0.33%
2018/11/26	1	88.40	2	89.35	90.20	-1	1,809	-0.06%
2018/11/23	8	89.94	1	90.10	88.60	7	1,799	0.39%
2018/11/21	1	88.90	2	88.40	89.80	-1	1,788	-0.06%
2018/11/20	5	91.18	4	91.65	90.10	1	1,795	0.06%
2018/11/19	3	88.37	5	87.98	90.00	-2	1,799	-0.11%
2018/11/15	2	84.30	0	0.00	84.40	2	1,757	0.11%
2018/11/13	3	86.33	2	84.60	85.80	1	1,734	0.06%
2018/11/12	2	90.50	0	0.00	90.20	2	1,714	0.12%
2018/11/09	1	90.70	0	0.00	89.80	1	1,720	0.06%
2018/11/08	1	94.50	1	93.30	91.00	0	1,728	0.00%
2018/11/07	3	92.73	3	93.07	93.80	0	1,714	0.00%
2018/11/06	1	93.00	10	95.54	90.50	-9	1,722	-0.52%
2018/11/05	10	95.55	10	96.44	95.00	0	1,694	0.00%
2018/11/02	26	96.81	16	97.41	95.60	10	1,687	0.59%
2018/11/01	7	95.96	1	94.40	95.00	6	1,658	0.36%
2018/10/31	10	95.28	6	95.23	95.80	4	1,621	0.25%
2018/10/30	5	89.30	5	87.50	89.40	0	1,533	0.00%
2018/10/26	10	87.92	5	87.18	87.00	5	1,537	0.33%
2018/10/25	20	85.57	21	86.90	86.20	-1	1,504	-0.07%
2018/10/24	1	86.00	6	85.68	85.40	-5	1,453	-0.34%
2018/10/23	1	82.40	4	82.60	82.50	-3	1,419	-0.21%
2018/10/22	0	0.00	1	84.70	84.10	-1	1,424	-0.07%
2018/10/19	2	80.15	1	80.80	84.50	1	1,424	0.07%
2018/10/18	2	82.80	2	82.45	82.50	0	1,424	0.00%
2018/10/17	0	0.00	1	83.70	82.80	-1	1,455	-0.07%
2018/10/16	0	0.00	1	83.80	82.50	-1	1,493	-0.07%
2018/10/15	0	0.00	3	80.03	81.90	-3	1,547	-0.19%
2018/10/12	4	78.28	0	0.00	79.10	4	1,568	0.25%
2018/10/11	9	77.66	4	77.85	76.60	5	1,578	0.32%
2018/10/09	1	83.20	0	0.00	85.00	1	1,593	0.06%
2018/10/08	0	0.00	7	83.60	85.60	-7	1,599	-0.44%
2018/10/05	1	83.60	0	0.00	84.50	1	1,616	0.06%
2018/10/04	2	88.70	2	88.90	88.70	0	1,616	0.00%
2018/10/03	2	90.15	1	90.60	87.90	1	1,632	0.06%
2018/10/02	0	0.00	4	92.35	90.20	-4	1,632	-0.25%
2018/09/28	6	86.30	6	86.00	86.50	0	1,621	0.00%
2018/09/27	1	90.90	9	91.98	89.50	-8	1,609	-0.50%
2018/09/26	1	88.70	0	0.00	88.50	1	1,634	0.06%
2018/09/25	17	91.71	14	91.39	89.70	3	1,718	0.17%
2018/09/21	3	85.10	0	0.00	85.30	3	1,704	0.18%
2018/09/18	0	0.00	1	85.70	85.50	-1	1,736	-0.06%
2018/09/17	1	87.30	0	0.00	88.30	1	1,750	0.06%
2018/09/14	0	0.00	6	86.17	87.20	-6	1,747	-0.34%
2018/09/13	4	81.35	4	82.30	80.70	0	1,730	0.00%
2018/09/12	1	79.00	2	79.10	79.20	-1	1,731	-0.06%
2018/09/11	2	79.50	2	80.30	79.60	0	1,775	0.00%
2018/09/10	8	80.14	147	79.77	78.50	-139	1,791	-7.76%	大賣/鉅額交易
2018/09/07	4	89.58	0	0.00	87.20	4	1,808	0.22%
2018/09/06	3	89.70	2	89.60	91.00	1	1,824	0.05%
2018/09/05	5	90.56	0	0.00	90.40	5	1,967	0.25%
2018/09/04	0	0.00	1	89.10	88.60	-1	2,196	-0.05%
2018/09/03	0	0.00	1	93.40	88.20	-1	2,224	-0.04%
2018/08/31	2	94.50	0	0.00	94.30	2	2,239	0.09%
2018/08/29	3	94.13	0	0.00	93.80	3	2,365	0.13%
2018/08/28	1	95.30	4	94.45	94.30	-3	2,419	-0.12%
2018/08/27	4	94.80	0	0.00	96.00	4	2,439	0.16%
2018/08/24	14	94.10	216	94.15	94.70	-202	2,431	-8.31%	大賣/鉅額交易
2018/08/23	2	98.85	0	0.00	99.70	2	2,420	0.08%
2018/08/21	0	0.00	1	102.00	101.50	-1	2,545	-0.04%
2018/08/20	0	0.00	1	101.50	102.00	-1	2,568	-0.04%
2018/08/16	0	0.00	1	101.50	102.00	-1	2,658	-0.04%
2018/08/15	0	0.00	3	101.50	102.50	-3	2,676	-0.11%
2018/08/13	7	101.50	20	99.50	100.50	-13	2,780	-0.47%
2018/08/10	2	107.00	2	108.00	106.00	0	2,763	0.00%
2018/08/09	3	108.00	3	109.00	108.50	0	2,771	0.00%
2018/08/08	6.1	110.99	7	113.86	110.00	-0.9	2,781	-0.03%
2018/08/07	6	108.25	0	0.00	109.00	6	2,754	0.22%
2018/08/06	1	109.00	0	0.00	109.50	1	2,793	0.04%
2018/08/03	3	112.00	2	113.50	110.50	1	2,821	0.04%
2018/08/02	13	110.92	17	111.21	109.00	-4	2,837	-0.14%
2018/07/31	0	0.00	2	105.25	107.00	-2	2,959	-0.07%
2018/07/25	3	106.17	5	107.00	107.50	-2	3,078	-0.06%
2018/07/24	5	106.50	6	105.75	107.50	-1	3,111	-0.03%
2018/07/23	12	103.63	5	103.30	104.00	7	3,182	0.22%
2018/07/20	10	108.05	9	107.78	109.50	1	3,193	0.03%
2018/07/19	5	109.40	1	114.50	108.50	4	3,176	0.13%
2018/07/18	4	115.00	8	113.13	114.00	-4	3,244	-0.12%
2018/07/17	24	115.40	3	113.50	113.50	21	3,281	0.64%
2018/07/16	2	119.75	1	119.00	117.50	1	3,259	0.03%
2018/07/13	1	121.00	3	121.17	120.50	-2	3,268	-0.06%
2018/07/12	6	119.08	5	119.00	120.00	1	3,269	0.03%
2018/07/11	0	0.00	6	116.58	119.00	-6	3,316	-0.18%
2018/07/10	1	118.00	2	118.75	118.50	-1	3,403	-0.03%
2018/07/09	0	0.00	0	116.50	117.00	0	3,424	0.00%
2018/07/06	5.1	117.99	4.1	116.52	117.00	1	3,444	0.03%
2018/07/05	4	119.25	42	118.64	117.00	-38	3,484	-1.09%
2018/07/04	8	123.31	5	122.60	120.50	3	3,534	0.08%
2018/07/03	43	134.49	12	132.83	130.50	31	3,608	0.86%
2018/07/02	25	128.50	3	125.67	128.50	22	3,570	0.62%
2018/06/29	0	0.00	1	127.00	127.00	-1	3,562	-0.03%
2018/06/28	0	0.00	1	123.50	124.00	-1	3,578	-0.03%
2018/06/27	0	0.00	1	125.50	122.50	-1	3,615	-0.03%
2018/06/26	0	0.00	1	121.00	125.50	-1	3,670	-0.03%
2018/06/22	6	120.75	5	120.40	121.50	1	3,715	0.03%
2018/06/21	1	124.00	0	0.00	122.50	1	3,757	0.03%
2018/06/20	9	122.67	14	125.43	122.50	-5	3,818	-0.13%
2018/06/19	2	133.00	1	132.00	129.00	1	3,823	0.03%
2018/06/15	15	133.87	11	133.73	132.00	4	3,884	0.10%
2018/06/14	4	131.25	5	130.30	131.50	-1	3,851	-0.03%
2018/06/13	39	136.00	53	137.13	130.50	-14	3,903	-0.36%
2018/06/12	48	135.63	22	135.48	138.00	26	3,818	0.68%
2018/06/11	6	127.00	5	127.00	125.50	1	3,645	0.03%
2018/06/08	4	126.50	5	126.30	125.50	-1	3,762	-0.03%
2018/06/07	13	127.96	8	128.13	126.50	5	3,815	0.13%
2018/06/06	1	123.00	0	0.00	122.00	1	3,887	0.03%
2018/06/05	5	124.40	5	125.30	121.50	0	4,368	0.00%
2018/06/04	0	0.00	1	121.50	123.00	-1	4,390	-0.02%
2018/05/31	9	122.17	8	122.19	119.50	1	4,568	0.02%
2018/05/30	18	123.83	14	124.57	122.00	4	4,671	0.09%
2018/05/28	1	119.50	3	119.17	119.50	-2	4,844	-0.04%
2018/05/25	2	116.50	4	117.13	116.50	-2	4,953	-0.04%
2018/05/24	3	120.33	0	121.00	119.50	3	5,083	0.06%
2018/05/23	1	125.00	7	125.29	124.00	-6	5,402	-0.11%
2018/05/22	10	126.35	4	127.25	127.50	6	5,645	0.11%
2018/05/21	1	123.55	3	121.54	126.00	-2	5,668	-0.04%
2018/05/18	2	117.02	1	118.51	118.00	1	5,658	0.02%
2018/05/17	3	122.50	6	120.25	119.50	-3	5,747	-0.05%
2018/05/16	2	123.50	8	122.00	121.50	-6	5,895	-0.10%
2018/05/15	3	123.83	0	0.00	124.00	3	6,032	0.05%
2018/05/14	6	125.83	5	125.40	125.50	1	6,164	0.02%
2018/05/11	23	124.87	21	123.14	123.00	2	6,307	0.03%
2018/05/10	4	124.38	15	123.50	125.00	-11	6,406	-0.17%
2018/05/09	5	124.00	4	123.50	121.00	1	6,491	0.02%
2018/05/08	10	123.20	13	125.04	123.00	-3	6,653	-0.05%
2018/05/07	1	118.00	21	118.05	118.50	-20	6,650	-0.30%
2018/05/04	26	114.35	1	116.53	117.50	25	6,757	0.37%
2018/05/03	5	114.51	11	114.28	114.50	-6	6,756	-0.09%
2018/05/02	7	117.50	5	117.70	115.50	2	6,758	0.03%
2018/04/30	3	120.17	1	119.50	121.50	2	6,817	0.03%
2018/04/27	20	113.89	15	114.22	120.00	5	6,824	0.07%
2018/04/26	0	113.00	1	121.21	112.00	-1	6,738	-0.01%
2018/04/25	4	115.52	4	115.89	118.00	0	6,695	0.00%
2018/04/24	17	117.71	11	117.41	117.50	6	6,687	0.09%
2018/04/23	1	124.00	21	127.38	124.00	-20	6,636	-0.30%
2018/04/20	0	0.00	12	132.75	131.50	-12	6,590	-0.18%
2018/04/19	8	134.63	7	132.50	132.50	1	6,577	0.02%
2018/04/18	29	131.59	4	130.88	131.00	25	6,588	0.38%
2018/04/17	3	132.33	1	135.00	130.00	2	6,611	0.03%
2018/04/16	5	140.80	4	137.75	137.00	1	6,564	0.02%
2018/04/13	7	137.07	30	136.93	137.00	-23	6,500	-0.35%
2018/04/12	30	136.33	40	138.50	138.50	-10	6,501	-0.15%
2018/04/11	30	141.17	1	139.00	135.50	29	6,490	0.45%
2018/04/10	6	138.00	5	138.00	137.00	1	6,462	0.02%
2018/04/09	20	139.33	54	140.57	142.00	-34	6,460	-0.53%
2018/04/03	35	132.91	17	132.18	133.00	18	6,346	0.28%
2018/04/02	15	129.00	15	130.50	130.00	0	6,314	0.00%
2018/03/31	23	128.07	22	126.50	128.00	1	6,311	0.02%
2018/03/30	28	130.21	35	126.29	124.50	-7	6,333	-0.11%
2018/03/29	19	128.89	3	129.67	127.50	16	6,382	0.25%
2018/03/28	3	135.67	0	136.00	135.00	3	6,338	0.05%
2018/03/27	1	142.50	0	0.00	142.50	1	6,402	0.02%
2018/03/26	41	139.43	41	140.28	140.50	0	6,402	0.00%
2018/03/23	2	133.00	1	134.50	136.00	1	6,412	0.02%
2018/03/22	14	142.46	11	140.09	139.50	3	6,402	0.05%
2018/03/21	1	146.50	4	145.75	143.00	-3	6,460	-0.05%
2018/03/20	0	0.00	3	144.50	144.50	-3	6,487	-0.05%
2018/03/19	10	144.30	19	144.00	144.50	-9	6,730	-0.13%
2018/03/16	22	141.41	23	141.43	141.00	-1	6,717	-0.01%
2018/03/15	15	140.87	0	0.00	141.50	15	6,771	0.22%
2018/03/14	21	147.26	24	146.88	143.50	-3	6,832	-0.04%
2018/03/13	15	144.60	24	147.21	144.50	-9	6,784	-0.13%
2018/03/12	30	146.47	21	145.93	146.50	9	6,742	0.13%
2018/03/09	151	147.10	101	146.12	143.50	50	6,640	0.75%	大買/大賣/
2018/03/08	6	138.75	15	140.77	137.50	-9	6,234	-0.14%
2018/03/07	9	138.56	4	139.75	138.50	5	6,250	0.08%
2018/03/06	77	139.32	79	140.22	142.00	-2	6,196	-0.03%
2018/03/05	19	139.08	18	142.75	134.00	1	6,149	0.02%
2018/03/02	22	137.41	12	137.83	139.00	10	6,107	0.16%
2018/03/01	21	137.57	16	139.09	141.00	5	6,126	0.08%
2018/02/27	4	138.75	3	132.67	132.00	1	5,939	0.02%
2018/02/26	41	137.78	32	138.33	139.00	9	5,853	0.15%
2018/02/23	63	138.99	76	138.18	134.50	-13	5,751	-0.23%
2018/02/22	104.5	130.10	73	132.02	133.50	31.5	5,453	0.58%	大買/
2018/02/21	1.5	123.83	5	121.70	123.00	-3.5	5,209	-0.07%
2018/02/12	55	115.09	10	114.45	114.00	45	5,176	0.87%
2018/02/09	70	108.84	74	111.64	112.00	-4	5,229	-0.08%
2018/02/08	21	122.43	11	122.72	115.50	10	5,177	0.19%
2018/02/07	5	122.90	11	125.55	120.50	-6	5,147	-0.12%
2018/02/06	16	120.59	43	117.74	116.50	-27	5,027	-0.54%
2018/02/05	27	128.41	31	127.26	129.00	-4	4,909	-0.08%
2018/02/02	76	126.91	25	126.94	127.50	51	4,771	1.07%
2018/02/01	38	127.14	13	124.35	124.00	25	4,710	0.53%
2018/01/31	58	123.56	62	125.36	125.00	-4	4,677	-0.09%
2018/01/30	5	117.50	6	118.08	120.00	-1	4,472	-0.02%
2018/01/29	11	117.05	11	115.27	120.50	0	4,441	0.00%
2018/01/26	4	106.00	4	108.25	111.00	0	4,417	0.00%
2018/01/25	50	106.64	52	106.51	106.00	-2	4,400	-0.05%
2018/01/24	6	103.67	6	104.26	105.50	0	4,430	0.00%
2018/01/23	6	110.58	0	108.00	108.00	6	4,410	0.14%
2018/01/22	3	113.00	0	114.50	112.50	3	4,455	0.07%
2018/01/18	11	115.41	11	115.09	113.00	0	4,679	0.00%
2018/01/17	6	114.17	6	114.92	113.50	0	4,715	0.00%
2018/01/16	4	111.50	9	111.45	112.00	-5	4,782	-0.10%
2018/01/15	11	112.73	0	112.00	111.50	11	4,921	0.22%
2018/01/12	2	114.00	2	115.25	113.00	0	5,153	0.00%
2018/01/11	2	107.50	2	108.00	113.00	0	5,356	0.00%
2018/01/10	1	111.50	0	112.00	112.00	1	5,411	0.02%
2018/01/09	3	114.67	0	0.00	112.00	3	5,522	0.05%
2018/01/08	1	117.00	0	116.50	114.50	1	5,564	0.02%
2018/01/05	3	116.83	12	117.46	116.00	-9	5,632	-0.16%
2018/01/04	0	0.00	2	117.01	118.50	-2	5,749	-0.03%
2018/01/03	12	118.96	6	120.58	119.00	6	5,902	0.10%
2018/01/02	0	0.00	2	116.26	117.50	-2	6,020	-0.03%