康普 (4739)-國票-天祥券商分點個股進出

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
62.7
漲跌
▲0.6
漲幅
+0.97%
成交量
211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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	62.20	0	0.00	62.00	1	425	0.23%
2024/05/07	0	0.00	2	61.90	62.20	-2	425	-0.47%
2024/05/06	2	64.50	2	62.50	63.10	0	424	0.00%
2024/05/03	2	62.25	0	0.00	62.30	2	410	0.49%
2024/05/02	6	64.68	4	64.70	64.60	2	399	0.50%
2024/04/03	1	64.90	1	64.50	64.90	0	333	0.00%
2024/03/07	0	65.80	0	0.00	65.20	0	416	0.00%
2024/02/05	1	67.70	1	67.90	68.20	0	602	0.00%
2024/01/18	1	70.50	0	0.00	70.30	1	626	0.16%
2024/01/10	0	0.00	1	73.60	73.50	-1	635	-0.16%
2024/01/09	0	0.00	1	73.50	73.80	-1	638	-0.16%
2024/01/04	0	75.10	0	0.00	74.80	0	646	0.00%
2023/12/29	0	0.00	0	78.20	78.20	0	650	0.00%
2023/12/27	0	0.00	1	77.80	77.90	-1	657	-0.15%
2023/12/15	1	80.60	1	80.20	79.50	0	721	0.00%
2023/12/06	1	81.10	1	81.50	80.50	0	866	0.00%
2023/12/05	5	83.80	5	82.90	81.20	0	854	0.00%
2023/12/01	3	85.53	8	84.50	82.80	-5	799	-0.63%
2023/11/30	7	84.47	1	84.40	84.00	6	721	0.83%
2023/10/19	0	0.00	1	78.00	77.90	-1	601	-0.17%
2023/10/11	2	78.10	2	77.20	77.20	0	590	0.00%
2023/10/02	0	0.00	2	79.00	78.00	-2	586	-0.34%
2023/09/28	2	78.90	0	0.00	78.90	2	586	0.34%
2023/09/27	0	0.00	2	78.10	77.70	-2	588	-0.34%
2023/09/26	1	79.60	1	81.70	79.50	0	581	0.00%
2023/09/25	5	81.80	3	81.70	82.00	2	575	0.35%
2023/09/20	0	0.00	1	81.50	81.90	-1	533	-0.19%
2023/09/19	1	81.50	0	0.00	81.50	1	529	0.19%
2023/09/14	2	85.50	3	84.43	84.30	-1	492	-0.20%
2023/09/13	1	77.80	1	78.80	78.70	0	401	0.00%
2023/09/06	1	75.30	0	0.00	74.50	1	406	0.25%
2023/09/05	0	0.00	0	74.30	76.00	0	414	0.00%
2023/08/23	0	0.00	0	73.80	74.10	0	527	0.00%
2023/08/22	0	0.00	0	73.90	73.60	0	534	0.00%
2023/08/18	0	0.00	1	74.90	74.40	-1	541	-0.19%
2023/08/14	0	0.00	1	71.60	71.60	-1	556	-0.18%
2023/08/09	2	76.70	0	0.00	76.70	2	550	0.36%
2023/08/04	0	0.00	1	82.00	82.30	-1	549	-0.18%
2023/07/31	1	84.90	0	0.00	84.20	1	565	0.18%
2023/07/28	1	85.80	0	0.00	85.20	1	555	0.18%
2023/07/25	0.1	86.00	0	0.00	85.50	0.1	550	0.02%
2023/07/14	2	87.50	0	0.00	87.60	2	567	0.35%
2023/07/13	0	0.00	0.1	87.67	87.00	-0.1	580	-0.02%
2023/07/04	0	0.00	0	92.00	91.60	0	602	0.00%
2023/07/03	0.1	92.00	0	90.80	92.00	0.1	601	0.02%
2023/06/29	0	0.00	0	92.00	91.80	0	601	0.00%
2023/06/16	0	0.00	3	92.70	92.80	-3	710	-0.42%
2023/06/15	0	0.00	1	94.40	93.70	-1	711	-0.14%
2023/06/13	1	96.00	0	0.00	95.40	1	712	0.14%
2023/06/12	3	96.77	0	0.00	96.20	3	703	0.43%
2023/06/09	1	95.80	0	0.00	95.80	1	700	0.14%
2023/06/08	2	95.75	0	0.00	95.80	2	699	0.29%
2023/06/07	0	0.00	5	93.00	95.10	-5	673	-0.74%
2023/04/21	1	93.80	0	0.00	93.40	1	1,055	0.09%
2023/04/12	0	0.00	1	98.90	98.90	-1	1,010	-0.10%
2023/03/31	0	98.60	0	0.00	98.00	0	1,025	0.00%
2023/03/30	2	98.15	1	98.80	98.30	1	1,036	0.10%
2023/03/29	1.1	97.62	2	97.45	97.50	-1	1,060	-0.09%
2023/03/28	1	99.10	2	98.45	98.30	-1	1,123	-0.09%
2023/03/24	2	103.25	1	103.00	102.00	1	1,131	0.09%
2023/03/22	0	102.00	0	0.00	101.50	0	1,106	0.00%
2023/03/20	1	95.90	1	96.50	96.60	0	1,067	0.00%
2023/03/16	0	0.00	1	93.90	92.70	-1	1,084	-0.09%
2023/03/14	0	96.70	0	0.00	95.30	0	1,110	0.00%
2023/03/10	0.1	99.70	3	100.50	99.00	-3	1,147	-0.26%
2023/03/07	0	0.00	1	104.50	105.00	-1	1,373	-0.07%
2023/03/06	2	104.50	1	104.50	104.50	1	1,408	0.07%
2023/03/03	0	0.00	2	102.00	102.00	-2	1,459	-0.14%
2023/03/02	0	0.00	1	102.00	102.00	-1	1,479	-0.07%
2023/02/24	0.1	102.00	0	0.00	101.50	0.1	1,488	0.01%
2023/02/23	0.1	103.50	0	0.00	103.00	0.1	1,488	0.00%
2023/02/21	1.1	105.95	0	0.00	104.00	1.1	1,534	0.07%
2023/02/17	0	0.00	1	105.50	105.50	-1	1,611	-0.06%
2023/02/16	1	104.00	0	0.00	105.00	1	1,655	0.06%
2023/02/13	2	100.00	0	0.00	99.80	2	1,609	0.12%
2023/02/10	4	103.75	3	104.50	102.50	1	1,605	0.06%
2023/02/08	2	104.75	1.3	102.85	102.50	0.7	1,584	0.04%
2023/02/07	1	101.50	2.3	103.50	103.00	-1.3	1,554	-0.08%
2023/02/03	1	99.30	0	0.00	99.10	1	1,547	0.06%
2023/02/02	2	100.25	4	100.13	100.50	-2	1,549	-0.13%
2023/01/31	0	0.00	1	97.90	98.00	-1	1,556	-0.06%
2023/01/10	0	0.00	1	94.40	94.40	-1	1,654	-0.06%
2023/01/06	0	0.00	1	92.60	93.30	-1	1,725	-0.06%
2023/01/05	0	0.00	1	92.60	92.70	-1	1,777	-0.06%
2022/12/30	1	91.50	0	0.00	91.50	1	1,834	0.05%
2022/12/27	1	95.50	0	0.00	94.60	1	1,866	0.05%
2022/12/20	13	102.85	11	103.18	97.50	2	2,042	0.10%
2022/12/12	1	100.50	0	0.00	100.50	1	2,071	0.05%
2022/12/09	1	100.50	0	0.00	100.00	1	2,082	0.05%
2022/12/08	0	0.00	1	100.50	102.00	-1	2,084	-0.05%
2022/12/07	2	100.00	1	101.50	100.00	1	2,084	0.05%
2022/12/05	2	104.25	0	0.00	103.50	2	2,080	0.10%
2022/12/02	0	0.00	3.5	105.00	105.50	-3.5	2,059	-0.17%
2022/11/30	4	102.63	0	0.00	102.50	4	2,051	0.19%
2022/11/29	0	0.00	1	106.00	103.00	-1	2,034	-0.05%
2022/11/25	0	0.00	1	99.90	100.00	-1	1,890	-0.05%
2022/11/18	1	97.20	0	0.00	96.40	1	2,173	0.05%
2022/11/17	1	101.00	2	99.90	99.50	-1	2,237	-0.04%
2022/11/16	1	98.70	0	0.00	98.10	1	2,436	0.04%
2022/11/11	1.3	92.08	0	0.00	91.30	1.3	2,504	0.05%
2022/11/09	0	0.00	2	91.70	92.00	-2	2,510	-0.08%
2022/11/08	2	90.80	3	92.73	90.70	-1	2,541	-0.04%
2022/11/07	2	91.70	1	91.60	91.60	1	2,549	0.04%
2022/11/04	2	92.10	1	91.00	92.40	1	2,548	0.04%
2022/11/02	0	0.00	3	92.70	91.00	-3	2,601	-0.12%
2022/11/01	3	88.60	4	88.55	89.00	-1	2,576	-0.04%
2022/10/27	0	0.00	0.9	85.10	87.30	-0.9	2,659	-0.03%
2022/10/26	1	85.00	1	83.70	83.50	0	2,671	0.00%
2022/10/25	2	86.80	0	0.00	86.90	2	2,668	0.07%
2022/10/24	2	88.75	3	90.33	87.00	-1	2,682	-0.04%
2022/10/17	4	87.30	1	86.70	88.60	3	2,802	0.11%
2022/10/13	2	86.50	1	83.40	83.20	1	2,819	0.04%
2022/10/12	0	0.00	3	89.70	90.60	-3	2,792	-0.11%
2022/10/04	1	97.80	0	0.00	99.00	1	2,924	0.03%
2022/09/29	1	94.70	2	94.60	93.30	-1	3,037	-0.03%
2022/09/28	1	95.90	0	0.00	94.70	1	3,033	0.03%
2022/09/27	2	100.90	1	100.00	101.50	1	3,038	0.03%
2022/09/26	3	107.83	4	105.75	104.50	-1	3,013	-0.03%
2022/09/23	1	114.50	0	0.00	114.00	1	3,039	0.03%
2022/09/15	0	0.00	1	120.00	118.00	-1	3,183	-0.03%
2022/09/14	2	119.25	0	0.00	119.50	2	3,219	0.06%
2022/09/12	5.3	123.03	0	0.00	122.50	5.3	3,291	0.16%
2022/09/07	0	0.00	2	120.75	120.00	-2	3,394	-0.06%
2022/09/06	0.3	123.00	3	122.00	122.00	-2.7	3,420	-0.08%
2022/09/05	1.3	126.23	0	0.00	126.50	1.3	3,541	0.04%
2022/09/02	0	0.00	40	129.50	129.50	-40	3,668	-1.09%
2022/09/01	2.3	129.63	291	128.68	128.00	-288.7	3,779	-7.64%	大賣/鉅額交易
2022/08/31	4	133.38	51	132.52	133.50	-47	3,915	-1.20%
2022/08/29	0.4	128.00	0	0.00	127.00	0.4	4,125	0.01%
2022/08/26	332	134.67	151	132.02	132.00	181	4,094	4.42%	大買/大賣/鉅額交易
2022/08/25	0	0.00	10	129.60	130.50	-10	3,946	-0.25%
2022/08/24	162	129.01	2	130.25	129.00	160	3,917	4.08%	大買/鉅額交易
2022/08/23	7	130.07	5	129.70	129.50	2	3,847	0.05%
2022/08/22	2	125.50	7	125.86	126.00	-5	3,675	-0.14%
2022/08/19	0	0.00	1	121.50	122.00	-1	3,500	-0.03%
2022/08/18	1	118.50	1	120.00	120.50	0	3,489	0.00%
2022/08/15	0	0.00	7	122.57	123.00	-7	3,509	-0.20%
2022/08/11	2	120.75	0	0.00	118.00	2	3,508	0.06%
2022/08/09	2	114.25	1	116.00	117.00	1	3,582	0.03%
2022/08/04	1	114.50	1	117.50	117.50	0	3,605	0.00%
2022/08/03	0	0.00	2	119.00	119.50	-2	3,586	-0.06%
2022/08/02	2	120.50	0	0.00	120.00	2	3,580	0.06%
2022/07/29	0	0.00	1	120.00	121.50	-1	3,608	-0.03%
2022/07/26	1	117.50	0	0.00	118.00	1	3,744	0.03%
2022/07/25	1	121.00	3	121.00	122.00	-2	3,761	-0.05%
2022/07/22	9	123.28	3	125.83	122.00	6	3,793	0.16%
2022/07/21	1	122.00	0	0.00	122.00	1	3,759	0.03%
2022/07/20	1	114.50	1	115.00	115.50	0	3,740	0.00%
2022/07/19	1	112.00	2	113.00	113.00	-1	3,762	-0.03%
2022/07/18	1	114.00	0	0.00	114.00	1	3,791	0.03%
2022/07/15	1	112.00	1	112.00	113.50	0	3,810	0.00%
2022/07/14	3	111.83	1	111.50	112.50	2	3,845	0.05%
2022/07/13	15	112.87	15	112.50	111.50	0	3,856	0.00%
2022/07/12	2	113.00	1	112.00	108.00	1	3,873	0.03%
2022/07/11	2	118.25	1	121.00	118.50	1	3,881	0.03%
2022/07/08	11	122.14	11	122.91	122.00	0	3,889	0.00%
2022/07/07	19	117.18	28	118.32	120.00	-9	3,881	-0.23%
2022/07/04	1	120.00	0	0.00	120.00	1	4,097	0.02%
2022/07/01	0	0.00	1	121.00	120.50	-1	4,215	-0.02%
2022/06/30	6	127.50	0	0.00	127.50	6	4,202	0.14%
2022/06/29	2	131.00	3	129.50	131.00	-1	4,259	-0.02%
2022/06/28	6	129.00	1	128.00	128.50	5	4,339	0.12%
2022/06/27	10	128.50	9	129.50	130.00	1	4,514	0.02%
2022/06/23	5	127.50	6	123.75	124.50	-1	4,710	-0.02%
2022/06/22	21	134.21	1	135.50	127.50	20	4,936	0.41%
2022/06/21	3	135.33	0	0.00	136.00	3	5,288	0.06%
2022/06/20	14	137.43	2	136.75	133.50	12	5,394	0.22%
2022/06/17	1	141.00	7	139.21	142.50	-6	5,378	-0.11%
2022/06/16	1	140.50	8	140.50	138.00	-7	5,459	-0.13%
2022/06/15	21	144.93	1	147.00	143.00	20	5,654	0.35%
2022/06/14	15	146.60	2	144.50	145.50	13	5,779	0.22%
2022/06/13	1	148.50	1	148.00	147.00	0	5,721	0.00%
2022/06/10	2	146.50	0	0.00	148.00	2	5,721	0.03%
2022/06/09	0	0.00	3.2	143.34	145.50	-3.2	5,868	-0.06%
2022/06/08	11	145.59	16	145.00	139.50	-5	6,113	-0.08%
2022/06/07	0	0.00	7	136.00	136.50	-7	6,370	-0.11%
2022/06/06	2	135.50	1	137.00	136.00	1	6,527	0.02%
2022/06/01	1	134.50	0	0.00	135.00	1	6,668	0.01%
2022/05/30	5	136.00	1	137.00	135.50	4	6,793	0.06%
2022/05/27	26	132.71	22	131.55	130.50	4	6,808	0.06%
2022/05/25	0	0.00	2	127.50	131.50	-2	7,006	-0.03%
2022/05/24	1	131.00	0	0.00	127.00	1	7,106	0.01%
2022/05/23	0	0.00	1	132.50	132.00	-1	7,204	-0.01%
2022/05/20	1	130.50	0	0.00	130.50	1	7,243	0.01%
2022/05/19	3	126.33	0	0.00	129.50	3	7,301	0.04%
2022/05/18	1	131.00	12	132.00	131.00	-11	7,307	-0.15%
2022/05/17	24	132.50	18.6	131.52	131.50	5.4	7,458	0.07%
2022/05/16	0	0.00	2	130.25	128.50	-2	7,425	-0.03%
2022/05/13	2	122.00	0	0.00	126.00	2	7,444	0.03%
2022/05/12	5	124.90	2	123.25	119.50	3	7,558	0.04%
2022/05/11	0.1	127.00	0	0.00	126.50	0.1	7,525	0.00%
2022/05/10	1.4	127.48	0	0.00	129.00	1.4	7,561	0.02%
2022/05/06	2.2	131.00	11	131.14	132.50	-8.9	7,638	-0.12%
2022/05/05	29	135.22	19	135.03	136.00	10	7,638	0.13%
2022/05/04	4	129.13	0	0.00	129.50	4	7,673	0.05%
2022/05/03	0	0.00	2	130.25	131.50	-2	7,634	-0.03%
2022/04/29	3	133.00	2	131.75	129.50	1	7,654	0.01%
2022/04/28	4	131.50	3	131.67	131.50	1	7,704	0.01%
2022/04/26	0	0.00	1	133.50	132.50	-1	7,783	-0.01%
2022/04/25	0.2	137.00	0	0.00	135.00	0.2	7,766	0.00%
2022/04/22	3	147.17	5	143.80	143.00	-2	7,732	-0.03%
2022/04/21	0	0.00	1	149.50	147.50	-1	7,729	-0.01%
2022/04/20	1	149.50	0	0.00	150.00	1	7,722	0.01%
2022/04/19	1	147.00	0	0.00	147.00	1	7,691	0.01%
2022/04/15	0.1	147.00	16	147.78	145.00	-16	7,628	-0.21%
2022/04/14	2	154.50	4	152.50	152.00	-2	7,603	-0.03%
2022/04/13	8	155.38	11	153.55	153.00	-3	7,598	-0.04%
2022/04/12	5	153.40	3	153.83	155.00	2	7,586	0.03%
2022/04/11	39	160.05	44	160.05	156.50	-5	7,647	-0.07%
2022/04/08	12	155.71	2	155.25	156.50	10	7,480	0.13%
2022/04/07	19	158.37	526	158.79	150.00	-507	7,424	-6.83%	大賣/鉅額交易
2022/04/06	6	160.25	2	161.00	161.00	4	7,301	0.05%
2022/04/01	5	163.00	5	163.40	163.00	0	7,260	0.00%
2022/03/31	8	162.00	5	162.50	163.00	3	7,208	0.04%
2022/03/30	510	165.95	3	165.17	165.50	507	7,205	7.04%	大買/鉅額交易
2022/03/29	2	163.50	3	163.17	161.00	-1	7,342	-0.01%
2022/03/28	2	160.00	3	161.17	159.50	-1	7,245	-0.01%
2022/03/25	11	162.05	15	163.10	158.00	-4	7,221	-0.06%
2022/03/24	29	165.66	15.1	166.09	165.00	14	6,980	0.20%
2022/03/23	1	160.00	2	161.00	155.00	-1	6,606	-0.02%
2022/03/22	3	158.33	2	158.00	158.00	1	6,507	0.02%
2022/03/21	2	157.00	0	0.00	157.50	2	6,490	0.03%
2022/03/18	1	159.00	0	0.00	159.00	1	6,384	0.02%
2022/03/17	0	0.00	1	159.50	160.00	-1	6,173	-0.02%
2022/03/16	3.1	151.64	3	152.67	151.00	0.1	6,063	0.00%
2022/03/15	1	153.50	2	154.75	151.00	-1	6,161	-0.02%
2022/03/14	8	160.13	7	157.79	160.00	1	6,045	0.02%
2022/03/11	3	159.67	2.1	162.14	163.00	0.9	5,795	0.02%
2022/03/10	6	157.67	11	158.09	155.00	-5	5,405	-0.09%
2022/03/09	2	150.25	7	148.21	153.00	-5	4,886	-0.10%
2022/03/08	8	144.50	5	144.40	143.00	3	4,810	0.06%
2022/03/07	3	145.00	3	145.00	142.50	0	4,772	0.00%
2022/03/04	1	150.50	11	149.77	149.00	-10	4,810	-0.21%
2022/03/03	1	151.50	0	0.00	150.50	1	4,844	0.02%
2022/03/01	13	151.42	14	149.86	151.00	-1	4,828	-0.02%
2022/02/25	6	143.50	8	146.25	143.50	-2	4,754	-0.04%
2022/02/24	5	147.30	12	148.50	143.50	-7	4,908	-0.14%
2022/02/23	0	0.00	4	150.50	152.00	-4	4,901	-0.08%
2022/02/22	1	144.50	0	146.50	146.50	1	4,942	0.02%
2022/02/21	0	0.00	13	149.31	150.00	-13	5,527	-0.24%
2022/02/18	1	144.50	1	147.00	148.00	0	5,693	0.00%
2022/02/17	1	148.00	1	146.48	144.50	0	5,821	0.00%
2022/02/16	2	144.50	2	144.50	145.00	0	5,863	0.00%
2022/02/15	2	144.50	2	145.00	143.00	0	5,936	0.00%
2022/02/14	11	144.91	12	146.88	144.00	-1	6,110	-0.02%
2022/02/11	2	142.00	2	143.25	143.50	0	6,116	0.00%
2022/02/10	3	142.83	0	0.00	143.00	3	6,261	0.05%
2022/02/09	12	145.54	1	142.00	146.00	11	6,378	0.17%
2022/02/08	0	0.00	3	140.33	140.50	-3	6,471	-0.05%
2022/02/07	2	135.75	0	0.00	136.50	2	6,679	0.03%
2022/01/26	2	138.75	4	138.38	136.00	-2	7,033	-0.03%
2022/01/25	2	134.50	17	132.79	135.00	-15	7,384	-0.20%
2022/01/24	7	128.79	5	130.50	134.00	2	8,137	0.02%
2022/01/21	7	134.64	3	135.17	132.00	4	8,654	0.05%
2022/01/20	12	133.29	4	132.50	132.50	8	8,884	0.09%
2022/01/19	18	136.58	5	137.70	137.00	13	9,719	0.13%
2022/01/18	0	133.50	0	0.00	132.00	0	10,566	0.00%
2022/01/17	1	131.50	3	132.33	133.00	-2	11,043	-0.02%
2022/01/14	5	130.40	1	124.00	131.00	4	11,166	0.04%
2022/01/13	0	0.00	1	128.00	127.50	-1	11,282	-0.01%
2022/01/12	0	0.00	1	129.50	130.50	-1	11,387	-0.01%
2022/01/11	0.3	133.50	0	0.00	132.50	0.3	11,608	0.00%
2022/01/10	1.2	136.75	1	136.00	136.00	0.2	11,716	0.00%
2022/01/07	2.3	136.22	0	0.00	135.50	2.3	11,879	0.02%
2022/01/06	1	139.50	0	0.00	140.50	1	12,081	0.01%
2022/01/05	1	145.50	0	0.00	143.00	1	12,411	0.01%
2022/01/04	5	150.50	9	149.67	148.50	-4	12,618	-0.03%
2022/01/03	5	148.50	4	150.38	147.00	1	12,823	0.01%
2021/12/30	2	146.75	3	147.50	148.00	-1	12,927	-0.01%
2021/12/29	1	145.50	0	0.00	147.50	1	12,991	0.01%
2021/12/28	1.1	145.86	0	0.00	144.50	1.1	13,027	0.01%
2021/12/27	4	145.88	2	145.00	145.00	2	13,055	0.02%
2021/12/24	11	147.86	6	149.42	147.00	5	13,071	0.04%
2021/12/23	6	152.50	12	152.17	147.50	-6	12,993	-0.05%
2021/12/22	4	143.88	1	143.00	145.00	3	12,687	0.02%
2021/12/21	0	0.00	0.3	142.00	142.50	-0.3	12,613	0.00%
2021/12/20	0	0.00	1	137.50	137.00	-1	12,602	-0.01%
2021/12/17	1.1	135.94	0	0.00	135.00	1.1	12,623	0.01%
2021/12/16	1.1	140.39	0	0.00	138.00	1.1	12,626	0.01%
2021/12/14	1.2	135.19	3	135.00	135.00	-1.8	12,647	-0.01%
2021/12/09	4	147.75	5	148.71	146.50	-1	13,015	-0.01%
2021/12/08	2	144.50	4.2	143.76	142.50	-2.2	12,898	-0.02%
2021/12/06	2	141.50	2	143.25	144.00	0	13,030	0.00%
2021/12/03	4	141.13	4	141.88	142.00	0	13,053	0.00%
2021/12/02	6.2	142.13	4	144.38	139.00	2.2	13,121	0.02%
2021/12/01	3	144.33	3	142.33	145.50	0	13,177	0.00%
2021/11/30	8	145.13	2	146.00	144.50	6	13,208	0.05%
2021/11/29	3	144.00	4	140.25	145.50	-1	13,291	-0.01%
2021/11/26	3	140.00	4	142.13	142.50	-1	13,330	-0.01%
2021/11/25	4.1	148.84	1	146.00	145.50	3.1	13,659	0.02%
2021/11/24	1	145.00	0	0.00	147.50	1	13,788	0.01%
2021/11/23	7	150.57	5	154.19	148.50	2	14,060	0.01%
2021/11/22	5	152.10	1	149.01	150.00	4	14,771	0.03%
2021/11/19	2	156.75	3	156.17	157.00	-1	15,030	-0.01%
2021/11/18	30.1	165.73	38.1	164.53	155.50	-8	15,321	-0.05%
2021/11/17	17	156.03	10	159.40	155.00	7	15,486	0.05%
2021/11/16	8	158.19	7	156.43	155.50	1	15,748	0.01%
2021/11/15	5	155.90	13.1	157.13	160.00	-8.1	16,121	-0.05%
2021/11/12	3	151.33	3	151.00	151.50	0	16,089	0.00%
2021/11/11	13	152.38	16	151.75	151.50	-3	16,228	-0.02%
2021/11/10	11	144.64	41	145.85	150.00	-30	16,164	-0.19%
2021/11/09	14	147.25	13	150.69	149.50	1	16,175	0.01%
2021/11/08	32.1	148.67	7	148.64	149.50	25.1	16,223	0.15%
2021/11/05	14	150.43	7	149.79	151.50	7	16,311	0.04%
2021/11/04	16	151.03	12	149.21	149.00	4	16,569	0.02%
2021/11/03	18	154.03	18	154.83	156.00	0	16,566	0.00%
2021/11/02	16.1	162.32	8	159.88	154.00	8.1	16,636	0.05%
2021/11/01	15	172.87	13	172.23	171.00	2	16,465	0.01%
2021/10/29	2	163.50	4	168.50	171.50	-2	15,738	-0.01%
2021/10/28	7	150.79	13	152.31	156.00	-6	15,275	-0.04%
2021/10/27	32	153.45	22	153.59	153.50	10	15,079	0.07%
2021/10/26	27	147.83	32.1	151.57	149.00	-5.1	14,249	-0.04%
2021/10/25	4	136.63	7	139.71	140.50	-3	13,356	-0.02%
2021/10/22	21	125.62	20	126.90	128.00	1	12,987	0.01%
2021/10/21	12	126.08	12	127.17	122.50	0	12,962	0.00%
2021/10/20	1	126.00	67	124.39	124.00	-66	12,892	-0.51%
2021/10/19	3	122.50	10	123.55	122.00	-7	12,971	-0.05%
2021/10/18	5	122.40	4	120.38	119.50	1	12,996	0.01%
2021/10/15	1	121.00	3.1	121.29	123.00	-2.1	13,226	-0.02%
2021/10/14	19	122.47	11	117.32	118.50	8	13,152	0.06%
2021/10/13	16	121.78	15.1	123.63	122.00	0.9	13,025	0.01%
2021/10/12	9	121.72	6	121.67	120.00	3	12,778	0.02%
2021/10/08	12	120.04	10	119.95	120.00	2	12,660	0.02%
2021/10/07	3	114.00	4	114.38	116.50	-1	12,398	-0.01%
2021/10/06	1	107.00	3	108.33	107.00	-2	12,727	-0.02%
2021/10/05	2	105.75	0	0.00	106.00	2	12,910	0.02%
2021/10/04	2	102.50	3	103.33	101.00	-1	12,941	-0.01%
2021/09/29	5	108.60	3	106.67	106.00	2	13,429	0.01%
2021/09/28	20	111.00	0	0.00	110.50	20	13,549	0.15%
2021/09/27	0	0.00	1	112.00	112.00	-1	13,709	-0.01%
2021/09/24	0	0.00	1	112.00	111.00	-1	13,859	-0.01%
2021/09/22	1	107.50	0	0.00	109.00	1	14,260	0.01%
2021/09/17	1	110.00	22	109.00	112.00	-21	14,509	-0.14%
2021/09/16	5	111.60	0	0.00	109.50	5	14,585	0.03%
2021/09/15	2	113.00	0	0.00	112.50	2	14,619	0.01%
2021/09/14	0	0.00	3	118.33	115.50	-3	14,525	-0.02%
2021/09/13	1	112.00	2	113.25	112.50	-1	14,174	-0.01%
2021/09/09	20	113.00	2	111.98	113.00	18	14,010	0.13%
2021/09/08	11	108.27	2	107.25	107.50	9	13,904	0.06%
2021/09/07	7	107.57	5	108.00	112.00	2	13,856	0.01%
2021/09/06	2	113.25	5	114.80	112.50	-3	13,734	-0.02%
2021/09/03	22.1	112.41	2	114.00	112.00	20.1	13,593	0.15%
2021/09/02	4	113.00	101	115.00	114.00	-97	13,504	-0.72%	大賣/
2021/09/01	4	119.25	1	118.50	118.00	3	13,317	0.02%
2021/08/31	9	123.94	4	121.13	122.00	5	13,191	0.04%
2021/08/30	3	120.83	52	118.57	122.00	-49	12,758	-0.38%
2021/08/27	8	122.63	20	121.03	121.00	-12	12,572	-0.10%
2021/08/26	16	125.69	186	125.77	125.00	-170	12,189	-1.39%	大賣/鉅額交易
2021/08/25	13	117.73	7	115.57	119.00	6	11,297	0.05%
2021/08/24	266	123.33	22.1	123.42	122.00	243.9	10,933	2.23%	大買/鉅額交易
2021/08/23	26.1	123.00	19.6	124.64	125.50	6.5	10,497	0.06%
2021/08/20	7.2	114.56	6	114.49	119.00	1.2	9,685	0.01%
2021/08/19	18	111.81	17	110.00	108.50	1	9,177	0.01%
2021/08/18	14.2	109.24	5	108.10	109.50	9.2	8,628	0.11%
2021/08/17	20	102.00	29	106.93	101.00	-9	8,435	-0.11%
2021/08/16	52	104.74	30	103.67	105.00	22	8,195	0.27%
2021/08/13	12.2	108.39	5	107.60	106.00	7.2	8,024	0.09%
2021/08/12	14	107.39	11	108.05	110.50	3	7,854	0.04%
2021/08/11	27	108.24	120	107.00	106.00	-93	7,645	-1.22%	大賣/
2021/08/10	153	121.17	21	120.67	117.50	132	7,389	1.79%	大買/鉅額交易
2021/08/09	1	124.00	1	124.00	117.50	0	6,966	0.00%
2021/08/06	5	121.00	1.1	125.15	121.50	3.9	6,723	0.06%
2021/08/05	9	119.33	72	120.67	121.00	-63	6,276	-1.00%
2021/08/04	2	114.50	0	0.00	112.00	2	6,025	0.03%
2021/08/03	0	0.00	24	114.92	115.00	-24	5,977	-0.40%
2021/08/02	0.1	117.50	16	111.81	118.00	-15.9	5,880	-0.27%
2021/07/30	2	108.75	0	113.00	107.50	2	5,758	0.03%
2021/07/29	60.1	108.33	2	110.75	113.00	58.1	5,699	1.02%
2021/07/28	19	106.53	1	108.00	107.50	18	5,626	0.32%
2021/07/27	2	118.00	123.2	111.53	110.50	-121.2	5,535	-2.19%	大賣/鉅額交易
2021/07/26	125	120.74	13	120.23	119.50	112	5,446	2.06%	大買/鉅額交易
2021/07/23	37	120.05	16.1	127.16	117.50	21	5,393	0.39%
2021/07/22	5.1	128.34	4	131.00	128.00	1.1	5,200	0.02%
2021/07/21	9.2	127.87	58.2	129.95	131.50	-49	4,918	-1.00%
2021/07/20	8	122.75	6	123.74	120.50	2	4,568	0.04%
2021/07/19	7	124.71	11	126.82	124.00	-4	4,463	-0.09%
2021/07/16	49	119.70	60	122.10	122.00	-11	4,377	-0.25%
2021/07/15	15.1	119.37	20	115.38	121.50	-5	4,269	-0.12%
2021/07/14	9	114.78	10	113.15	113.00	-1	4,147	-0.02%
2021/07/13	73	127.64	9	121.33	117.00	64	4,066	1.57%
2021/07/12	6	121.50	3	118.67	122.50	3	3,624	0.08%
2021/07/09	40	108.33	152	108.72	111.50	-112	3,379	-3.31%	大賣/鉅額交易
2021/07/08	0	0.00	2	110.00	111.50	-2	3,383	-0.06%
2021/07/07	146	112.29	147.5	117.49	112.50	-1.5	3,450	-0.04%	大買/大賣/
2021/07/06	136	108.69	12	111.46	114.00	124	3,279	3.78%	大買/鉅額交易
2021/07/05	1	110.00	9	112.50	112.50	-8	3,071	-0.26%
2021/07/02	3	100.50	8	100.90	102.50	-5	2,919	-0.17%
2021/07/01	2.2	93.50	7	94.07	93.50	-4.8	2,734	-0.18%
2021/06/30	8	99.75	0	0.00	99.70	8	2,545	0.31%
2021/06/29	6	101.58	14.4	100.65	102.50	-8.4	2,432	-0.34%
2021/06/28	0	0.00	4.3	94.21	96.20	-4.3	2,133	-0.20%
2021/06/25	0	0.00	2	89.95	92.90	-2	1,856	-0.11%
2021/06/24	2	84.15	3	84.43	84.50	-1	1,734	-0.06%
2021/06/23	0	0.00	0.1	78.80	79.70	-0.1	1,647	-0.01%
2021/06/22	0	0.00	3	77.43	77.00	-3	1,630	-0.18%
2021/06/21	0	0.00	2	77.40	77.00	-2	1,630	-0.12%
2021/06/15	1	77.00	0	0.00	80.50	1	1,619	0.06%
2021/06/10	1	77.40	0	0.00	77.10	1	1,607	0.06%
2021/06/07	1	78.30	0	0.00	77.60	1	1,634	0.06%
2021/06/04	0	0.00	11	79.30	78.40	-11	1,639	-0.67%
2021/06/03	0	0.00	15	77.73	78.20	-15	1,647	-0.91%
2021/06/02	15	80.80	2	80.45	79.00	13	1,652	0.79%
2021/05/31	1	75.40	1	75.40	76.70	0	1,640	0.00%
2021/05/25	0	0.00	1	73.20	70.60	-1	1,764	-0.06%
2021/05/19	2	65.50	1	65.40	66.10	1	1,818	0.05%
2021/05/17	0	0.00	2	58.90	58.30	-2	1,864	-0.11%
2021/05/14	1	64.00	2	65.20	63.40	-1	1,841	-0.05%
2021/05/12	0	0.00	1	63.00	64.60	-1	1,831	-0.05%
2021/05/10	0	0.00	1	77.10	76.80	-1	1,778	-0.06%
2021/05/07	1	76.60	0	0.00	77.10	1	1,777	0.06%
2021/05/06	1	74.80	0	0.00	73.90	1	1,782	0.06%
2021/05/05	0	0.00	12	78.30	75.80	-12	1,765	-0.68%
2021/05/04	1.2	77.08	0	0.00	76.40	1.2	1,751	0.07%
2021/04/29	0	0.00	3	85.20	86.90	-3	1,687	-0.18%
2021/04/27	0	0.00	5	82.80	82.20	-5	1,636	-0.31%
2021/04/23	0	0.00	1	80.20	81.00	-1	1,633	-0.06%
2021/04/22	15	82.19	52	83.24	80.80	-37	1,644	-2.25%
2021/04/20	9	81.83	0	0.00	82.40	9	1,615	0.56%
2021/04/19	19	82.21	0	0.00	81.50	19	1,617	1.17%
2021/04/16	2	84.65	2	86.55	84.40	0	1,596	0.00%
2021/04/15	6	84.10	1	84.60	84.60	5	1,604	0.31%
2021/04/14	8	82.93	3	83.60	86.00	5	1,586	0.32%
2021/04/13	26	87.39	12	87.24	83.10	14	1,505	0.93%
2021/04/12	0	0.00	5	88.90	88.90	-5	1,329	-0.38%
2021/04/09	2	77.50	6	80.90	80.90	-4	1,318	-0.30%
2021/04/01	0	0.00	0.1	75.00	73.90	-0.1	1,456	-0.01%
2021/03/31	0	0.00	2	75.50	76.60	-2	1,521	-0.13%
2021/03/23	1	70.80	0	0.00	70.20	1	1,519	0.07%
2021/03/22	12	70.65	0	0.00	70.80	12	1,538	0.78%
2021/03/18	0.3	71.50	0	0.00	72.40	0.3	1,548	0.02%
2021/03/17	0	0.00	1	72.70	71.80	-1	1,548	-0.06%
2021/03/16	0	0.00	5	72.00	72.20	-5	1,549	-0.32%
2021/03/12	5	75.38	1	73.50	73.50	4	1,547	0.26%
2021/03/11	0	0.00	4	72.30	73.60	-4	1,531	-0.26%
2021/03/10	0	0.00	1	72.10	71.10	-1	1,544	-0.06%
2021/03/09	0	0.00	2	71.45	72.10	-2	1,541	-0.13%
2021/03/04	0	0.00	1	73.00	71.40	-1	1,519	-0.07%
2021/03/03	1	72.10	1	71.50	71.30	0	1,525	0.00%
2021/03/02	2	71.45	1	71.70	70.10	1	1,557	0.06%
2021/02/26	4	74.35	5	73.48	73.50	-1	1,526	-0.07%
2021/02/25	0	0.00	9	71.71	70.50	-9	1,454	-0.62%
2021/02/23	0	0.00	5	70.98	70.80	-5	1,412	-0.35%
2021/02/22	4	71.15	6	70.90	71.00	-2	1,385	-0.14%
2021/02/18	2	67.30	2	66.00	68.00	0	1,331	0.00%
2021/02/17	0	0.00	1	64.10	64.50	-1	1,283	-0.08%
2021/02/03	3	62.47	2	62.10	62.20	1	1,255	0.08%
2021/02/02	5	61.80	5	62.36	61.00	0	1,236	0.00%
2021/02/01	0.5	58.40	1	58.80	59.00	-0.5	1,220	-0.04%
2021/01/28	0	0.00	2	60.35	60.90	-2	1,197	-0.17%
2021/01/27	2	62.00	0	0.00	61.40	2	1,179	0.17%
2021/01/22	0	0.00	1	62.10	62.30	-1	1,167	-0.09%
2021/01/19	2	65.30	0	0.00	65.20	2	1,133	0.18%
2021/01/18	5	65.30	0	0.00	65.30	5	1,123	0.45%
2021/01/15	5	67.20	0	0.00	66.90	5	1,111	0.45%
2021/01/13	1	67.30	0	0.00	67.20	1	1,073	0.09%
2021/01/12	0.1	65.70	1	66.80	65.60	-0.9	1,065	-0.09%
2021/01/08	2	71.00	7	69.54	68.00	-5	1,032	-0.48%
2021/01/07	1	67.50	0	0.00	67.20	1	986	0.10%
2021/01/06	2	69.10	1	67.10	67.00	1	975	0.10%
2021/01/05	3	70.67	6	69.92	69.90	-3	946	-0.32%
2021/01/04	4	71.65	0	0.00	71.50	4	927	0.43%
2020/12/31	1	71.40	0	0.00	70.00	1	896	0.11%
2020/12/30	4	71.13	3	71.73	71.50	1	872	0.11%
2020/12/29	5	69.80	0	0.00	69.80	5	811	0.62%
2020/12/28	12	73.62	9	74.12	73.50	3	763	0.39%
2020/12/25	1	65.50	14	66.55	68.90	-13	647	-2.01%
2020/12/24	1	63.90	0	0.00	62.70	1	540	0.18%
2020/12/21	3	63.43	0	0.00	62.40	3	516	0.58%
2020/12/17	0	0.00	4	63.50	61.50	-4	496	-0.81%
2020/12/16	4	63.10	0	0.00	62.50	4	498	0.80%
2020/12/15	1	62.60	0	0.00	61.30	1	480	0.21%
2020/12/10	1	61.10	0	0.00	61.30	1	451	0.22%
2020/12/04	0	0.00	4	60.93	62.00	-4	441	-0.91%
2020/11/26	1	59.00	11	62.66	61.90	-10	563	-1.77%
2020/11/25	6	58.62	1	58.00	57.10	5	569	0.88%
2020/11/19	1	55.70	0	0.00	55.70	1	566	0.18%
2020/11/09	1	56.10	0	0.00	55.20	1	583	0.17%
2020/11/03	0	0.00	2	52.50	54.00	-2	584	-0.34%
2020/11/02	0	0.00	1	51.00	51.00	-1	581	-0.17%
2020/10/23	1	55.30	1	55.10	55.10	0	590	0.00%
2020/10/19	0	0.00	1	56.50	56.60	-1	628	-0.16%
2020/10/12	0	0.00	5	56.06	56.00	-5	670	-0.75%
2020/09/24	13	58.12	0	0.00	57.70	13	858	1.51%
2020/09/21	1	62.60	12	63.35	62.80	-11	861	-1.28%
2020/09/15	0	0.00	2	61.30	61.00	-2	839	-0.24%
2020/09/11	13	58.59	0	0.00	58.20	13	827	1.57%
2020/09/07	2	62.70	1	63.30	61.70	1	825	0.12%
2020/09/04	4	61.60	1	61.60	61.60	3	823	0.36%
2020/09/02	2	64.70	0	0.00	63.60	2	831	0.24%
2020/09/01	21	66.38	16	66.51	66.00	5	811	0.62%
2020/08/31	0	0.00	4	65.00	65.00	-4	690	-0.58%
2020/08/28	1	59.80	0	0.00	59.10	1	689	0.15%
2020/08/05	1	61.30	0	0.00	60.90	1	723	0.14%
2020/07/23	1	63.40	0	0.00	63.90	1	845	0.12%
2020/07/14	1	60.40	1	60.00	60.10	0	838	0.00%
2020/07/13	2	61.50	2	61.30	61.20	0	849	0.00%
2020/07/09	0	0.00	1	61.80	61.80	-1	861	-0.12%
2020/07/08	1	65.00	0	0.00	64.60	1	842	0.12%
2020/07/07	1	64.00	4	65.30	65.60	-3	784	-0.38%
2020/07/03	2	60.50	0	0.00	60.30	2	711	0.28%
2020/07/02	1	59.90	0	0.00	60.20	1	710	0.14%
2020/06/19	0	0.00	1	59.30	59.30	-1	703	-0.14%
2020/06/17	0	0.00	1	59.30	58.60	-1	703	-0.14%
2020/06/16	1	59.00	1	59.10	59.00	0	706	0.00%
2020/06/15	2	58.10	1	57.90	58.10	1	710	0.14%
2020/06/12	2	57.80	0	0.00	59.00	2	713	0.28%
2020/06/11	0	0.00	2	64.00	60.60	-2	717	-0.28%
2020/06/09	0	0.00	2	63.30	63.50	-2	727	-0.28%
2020/06/08	1	62.00	0	0.00	62.50	1	713	0.14%
2020/06/04	4	66.23	2	66.50	65.00	2	707	0.28%
2020/06/02	1	58.80	0	0.00	58.30	1	641	0.16%
2020/05/20	0	0.00	1	58.40	57.80	-1	624	-0.16%
2020/05/18	0	0.00	2	57.20	58.20	-2	625	-0.32%
2020/05/14	1	62.50	0	0.00	60.80	1	613	0.16%
2020/05/12	0	0.00	1	64.20	64.10	-1	605	-0.17%
2020/05/11	1	64.40	0	0.00	64.50	1	596	0.17%
2020/05/08	2	62.70	1	63.00	63.00	1	586	0.17%
2020/05/06	0	0.00	1	63.80	62.40	-1	579	-0.17%
2020/05/05	1	63.70	0	0.00	63.10	1	574	0.17%
2020/04/30	0	0.00	2	63.70	63.90	-2	565	-0.35%
2020/04/29	2	64.80	0	0.00	63.00	2	553	0.36%
2020/04/28	2	57.30	3	59.77	60.00	-1	496	-0.20%
2020/04/23	0	0.00	2	54.40	54.50	-2	476	-0.42%
2020/04/21	1	56.00	0	0.00	54.00	1	463	0.22%
2020/04/16	4	54.70	0	0.00	56.00	4	427	0.94%
2020/04/15	1	53.00	0	0.00	54.30	1	416	0.24%
2020/04/14	3	47.70	3	49.27	50.90	0	402	0.00%
2020/04/07	1	42.65	1	42.85	43.20	0	375	0.00%
2020/03/20	1	34.00	1	34.10	33.90	0	395	0.00%
2020/03/19	2	33.30	1	34.00	32.70	1	391	0.26%
2020/03/05	1	63.00	0	0.00	63.00	1	292	0.34%
2020/02/13	0	0.00	1	67.70	67.30	-1	302	-0.33%
2020/02/06	0	0.00	0.1	69.00	68.00	-0.1	310	-0.02%
2020/02/04	2	66.20	1	66.30	66.00	1	302	0.33%
2020/01/06	1	76.80	1	77.00	77.00	0	298	0.00%
2019/12/30	0	0.00	1	78.50	78.40	-1	292	-0.34%
2019/12/27	0	0.00	1	79.00	78.40	-1	291	-0.34%
2019/12/26	1	78.80	0	0.00	78.00	1	298	0.34%
2019/12/25	6	79.63	5	78.98	79.00	1	296	0.34%
2019/11/29	1	74.00	0	0.00	74.10	1	368	0.27%
2019/11/20	5	74.50	0	0.00	74.00	5	398	1.25%
2019/11/18	1	75.60	0	0.00	75.80	1	403	0.25%
2019/11/14	1	77.00	0	0.00	77.10	1	407	0.25%
2019/11/12	0	0.00	1	76.60	76.60	-1	417	-0.24%
2019/11/11	1	75.60	0	0.00	75.60	1	419	0.24%
2019/11/06	0	0.00	1	80.60	80.00	-1	416	-0.24%
2019/10/24	1	84.00	1	83.10	82.80	0	458	0.00%
2019/10/14	0	0.00	1	79.00	78.90	-1	488	-0.20%
2019/10/01	0	0.00	1	79.80	81.10	-1	506	-0.20%
2019/09/19	5	84.00	5	84.50	84.50	0	574	0.00%
2019/09/12	1	83.50	1	83.50	82.80	0	555	0.00%
2019/09/03	1	81.00	1	79.90	79.80	0	564	0.00%
2019/08/28	2	78.20	2	77.90	77.60	0	552	0.00%
2019/08/21	0	0.00	3	76.00	77.10	-3	534	-0.56%
2019/08/19	0	0.00	1	75.60	75.60	-1	536	-0.19%
2019/08/13	1	72.00	0	0.00	71.70	1	542	0.18%
2019/08/07	1	71.00	0	0.00	70.80	1	552	0.18%
2019/08/02	1	74.00	0	0.00	73.50	1	592	0.17%
2019/07/31	1	77.40	3	77.17	77.00	-2	665	-0.30%
2019/07/30	1	76.10	0	0.00	75.50	1	658	0.15%
2019/07/26	1	75.80	3	75.70	75.60	-2	664	-0.30%
2019/07/24	1	78.90	0	0.00	78.30	1	656	0.15%
2019/07/18	1	77.50	0	0.00	77.00	1	654	0.15%
2019/07/10	0	0.00	1	79.50	79.80	-1	686	-0.15%
2019/07/09	1	79.00	0	0.00	79.00	1	698	0.14%
2019/07/08	1	81.50	0	0.00	81.30	1	715	0.14%
2019/07/04	3	84.60	0	0.00	84.10	3	738	0.41%
2019/07/03	7	85.51	8	85.13	83.10	-1	735	-0.14%
2019/07/02	1	82.50	2	83.15	82.20	-1	707	-0.14%
2019/06/21	3	77.80	3	78.03	77.90	0	725	0.00%
2019/06/14	0	0.00	1	75.20	75.20	-1	759	-0.13%
2019/06/13	0	0.00	1	75.60	75.40	-1	790	-0.13%
2019/06/12	1	76.60	0	0.00	75.10	1	801	0.12%
2019/05/30	0	0.00	1	73.00	72.70	-1	859	-0.12%
2019/05/09	11	76.35	0	0.00	74.30	11	1,301	0.85%
2019/05/08	1	82.00	0	0.00	82.10	1	1,241	0.08%
2019/05/06	3	85.50	0	0.00	85.00	3	1,247	0.24%
2019/04/29	1	85.40	0	0.00	85.20	1	1,258	0.08%
2019/04/26	1	87.30	0	0.00	87.20	1	1,260	0.08%
2019/04/16	1	88.30	0	0.00	88.10	1	1,480	0.07%
2019/04/12	3	90.40	1	89.90	89.40	2	1,481	0.14%
2019/04/11	1	92.00	0	0.00	91.10	1	1,476	0.07%
2019/04/10	3	94.70	3	93.63	92.70	0	1,471	0.00%
2019/04/02	0	0.00	1	91.80	91.70	-1	1,472	-0.07%
2019/03/28	4	90.25	1	90.30	90.00	3	1,514	0.20%
2019/03/26	1	91.60	0	0.00	91.70	1	1,519	0.07%
2019/03/25	4	92.55	0	0.00	92.00	4	1,539	0.26%
2019/03/21	0	0.00	1	95.70	95.60	-1	1,608	-0.06%
2019/03/18	1	94.90	10	95.00	94.80	-9	1,613	-0.56%
2019/03/15	10	99.40	0	0.00	97.50	10	1,592	0.63%
2019/03/14	2	97.85	1	97.10	97.10	1	1,582	0.06%
2019/03/12	0	0.00	1	97.30	96.90	-1	1,604	-0.06%
2019/03/08	1	95.80	19	95.81	95.70	-18	1,659	-1.08%
2019/03/07	1	99.50	0	0.00	98.10	1	1,646	0.06%
2019/03/04	1	101.00	0	0.00	100.50	1	1,698	0.06%
2019/02/26	12	100.23	0	0.00	98.50	12	1,713	0.70%
2019/02/22	2	100.00	2	100.00	100.00	0	1,705	0.00%
2019/02/21	2	101.25	2	101.25	101.00	0	1,773	0.00%
2019/02/20	6	105.92	4	103.00	102.00	2	1,808	0.11%
2019/02/19	5	103.00	2	103.75	105.00	3	1,750	0.17%
2019/02/18	1	102.50	0	0.00	103.50	1	1,734	0.06%
2019/02/15	2	103.50	2	103.00	103.00	0	1,711	0.00%
2019/02/14	12	102.46	13	103.73	104.50	-1	1,682	-0.06%
2019/02/13	1	95.10	0	0.00	95.10	1	1,523	0.07%
2019/02/11	0	0.00	1	96.00	96.50	-1	1,537	-0.07%
2019/01/30	1	94.00	3	95.10	94.00	-2	1,549	-0.13%
2019/01/29	0	0.00	1	94.60	93.80	-1	1,571	-0.06%
2019/01/28	0	0.00	1	92.90	93.80	-1	1,574	-0.06%
2019/01/24	1	91.60	0	0.00	92.00	1	1,678	0.06%
2019/01/22	0	0.00	1	92.00	91.50	-1	1,787	-0.06%
2019/01/21	2	92.05	0	0.00	92.40	2	1,830	0.11%
2019/01/16	16	95.95	14	95.71	94.10	2	1,953	0.10%
2019/01/15	0	0.00	1	94.00	93.50	-1	1,865	-0.05%
2019/01/11	1	92.00	0	0.00	92.00	1	1,848	0.05%
2019/01/10	0	0.00	1	93.50	93.20	-1	1,832	-0.05%
2019/01/09	0	0.00	2	90.85	92.90	-2	1,817	-0.11%
2019/01/04	2	84.80	0	0.00	84.50	2	1,775	0.11%
2018/12/27	3	93.60	3	90.60	90.60	0	1,812	0.00%
2018/12/24	12	90.48	12	91.12	91.30	0	1,805	0.00%
2018/12/20	5	88.02	4	89.15	87.90	1	1,835	0.05%
2018/12/17	0	0.00	1	94.70	92.20	-1	1,868	-0.05%
2018/12/13	0	0.00	1	89.80	90.50	-1	1,793	-0.06%
2018/12/12	0	0.00	1	91.80	89.60	-1	1,792	-0.06%
2018/12/10	2	86.50	0	0.00	85.30	2	1,805	0.11%
2018/12/07	0	0.00	1	88.80	88.60	-1	1,810	-0.06%
2018/12/06	2	89.80	2	91.50	87.00	0	1,817	0.00%
2018/11/29	5	93.90	7	92.53	91.30	-2	1,835	-0.11%
2018/11/26	1	89.60	0	0.00	90.20	1	1,809	0.06%
2018/11/23	0	0.00	1	88.60	88.60	-1	1,799	-0.06%
2018/11/22	1	89.00	1	89.00	88.60	0	1,786	0.00%
2018/11/21	2	89.10	0	0.00	89.80	2	1,788	0.11%
2018/11/20	3	91.83	2	90.10	90.10	1	1,795	0.06%
2018/11/19	1	88.40	3	89.57	90.00	-2	1,799	-0.11%
2018/11/16	4	83.80	4	84.75	83.80	0	1,761	0.00%
2018/11/15	3	84.43	2	85.10	84.40	1	1,757	0.06%
2018/11/14	1	87.10	0	0.00	85.00	1	1,745	0.06%
2018/11/09	1	89.80	0	0.00	89.80	1	1,720	0.06%
2018/11/06	2	93.70	0	90.50	90.50	2	1,722	0.12%
2018/11/05	0	0.00	1	95.20	95.00	-1	1,694	-0.06%
2018/11/02	5	96.76	5	97.52	95.60	0	1,687	0.00%
2018/11/01	1	95.50	0	0.00	95.00	1	1,658	0.06%
2018/10/31	0	0.00	2	94.95	95.80	-2	1,621	-0.12%
2018/10/30	1	88.40	1	89.90	89.40	0	1,533	0.00%
2018/10/29	1	90.00	1	89.40	89.50	0	1,544	0.00%
2018/10/25	5	87.50	5	85.50	86.20	0	1,504	0.00%
2018/10/23	0	0.00	1	82.80	82.50	-1	1,419	-0.07%
2018/10/16	0	82.50	0	0.00	82.50	0	1,493	0.00%
2018/10/12	1	77.70	0	0.00	79.10	1	1,568	0.06%
2018/10/08	3	85.57	3	86.43	85.60	0	1,599	0.00%
2018/10/05	0	0.00	2	84.00	84.50	-2	1,616	-0.12%
2018/10/04	0	0.00	2	88.75	88.70	-2	1,616	-0.12%
2018/10/03	0	0.00	1	90.70	87.90	-1	1,632	-0.06%
2018/10/02	3	91.67	2	91.10	90.20	1	1,632	0.06%
2018/10/01	3	88.70	0	0.00	89.50	3	1,613	0.19%
2018/09/28	1	86.40	0	0.00	86.50	1	1,621	0.06%
2018/09/27	1	90.20	1	90.10	89.50	0	1,609	0.00%
2018/09/26	1	89.40	0	0.00	88.50	1	1,634	0.06%
2018/09/25	1	89.00	7	87.94	89.70	-6	1,718	-0.35%
2018/09/20	0	0.00	15	86.05	84.30	-15	1,719	-0.87%
2018/09/19	0	0.00	5	86.60	85.80	-5	1,723	-0.29%
2018/09/17	1	89.00	0	0.00	88.30	1	1,750	0.06%
2018/09/14	0	0.00	16	83.12	87.20	-16	1,747	-0.92%
2018/09/13	5	81.30	5	81.90	80.70	0	1,730	0.00%
2018/09/12	4	78.60	0	0.00	79.20	4	1,731	0.23%
2018/09/11	26	79.83	0	0.00	79.60	26	1,775	1.46%
2018/09/07	1	87.60	0	0.00	87.20	1	1,808	0.06%
2018/09/04	10	88.81	0	0.00	88.60	10	2,196	0.46%
2018/09/03	0	0.00	1	92.70	88.20	-1	2,224	-0.04%
2018/08/27	2	94.50	2	94.60	96.00	0	2,439	0.00%
2018/08/24	1	95.00	1	94.90	94.70	0	2,431	0.00%
2018/08/21	1	102.00	0	0.00	101.50	1	2,545	0.04%
2018/08/13	7	101.71	1	103.50	100.50	6	2,780	0.22%
2018/08/08	5	113.50	5	112.10	110.00	0	2,781	0.00%
2018/08/07	0	0.00	5	108.00	109.00	-5	2,754	-0.18%
2018/08/03	5	113.00	0	0.00	110.50	5	2,821	0.18%
2018/08/02	1	110.50	1	109.50	109.00	0	2,837	0.00%
2018/07/30	0	0.00	1	106.00	104.50	-1	2,977	-0.03%
2018/07/23	1	108.50	0	0.00	104.00	1	3,182	0.03%
2018/07/20	0	0.00	1	108.00	109.50	-1	3,193	-0.03%
2018/07/19	4	109.63	3	111.33	108.50	1	3,176	0.03%
2018/07/17	1	114.00	1	113.50	113.50	0	3,281	0.00%
2018/07/13	2	122.00	0	0.00	120.50	2	3,268	0.06%
2018/07/12	0	0.00	2	120.00	120.00	-2	3,269	-0.06%
2018/07/10	0	0.00	1	118.50	118.50	-1	3,403	-0.03%
2018/07/09	0	0.00	1	116.00	117.00	-1	3,424	-0.03%
2018/07/06	1	117.00	0	0.00	117.00	1	3,444	0.03%
2018/07/04	3	123.00	0	0.00	120.50	3	3,534	0.08%
2018/07/03	1	133.00	0	0.00	130.50	1	3,608	0.03%
2018/07/02	0	0.00	2	127.00	128.50	-2	3,570	-0.06%
2018/06/28	2	123.25	2	124.00	124.00	0	3,578	0.00%
2018/06/26	0	0.00	1	125.00	125.50	-1	3,670	-0.03%
2018/06/21	0	0.00	2	124.00	122.50	-2	3,757	-0.05%
2018/06/20	1	127.50	0	0.00	122.50	1	3,818	0.03%
2018/06/19	0	0.00	1	130.00	129.00	-1	3,823	-0.03%
2018/06/15	0	0.00	1	136.00	132.00	-1	3,884	-0.03%
2018/06/14	15	130.77	21	131.07	131.50	-6	3,851	-0.16%
2018/06/13	4	135.00	5	134.90	130.50	-1	3,903	-0.03%
2018/06/12	8	135.44	16	134.50	138.00	-8	3,818	-0.21%
2018/06/08	1	126.50	1	126.00	125.50	0	3,762	0.00%
2018/06/07	11	128.09	11	128.14	126.50	0	3,815	0.00%
2018/06/05	2	126.50	5	124.60	121.50	-3	4,368	-0.07%
2018/06/04	1	121.50	0	0.00	123.00	1	4,390	0.02%
2018/06/01	1	121.00	0	0.00	120.50	1	4,457	0.02%
2018/05/31	25	123.84	23	121.00	119.50	2	4,568	0.04%
2018/05/30	8	123.88	2	123.25	122.00	6	4,671	0.13%
2018/05/29	1	118.00	0	0.00	117.00	1	4,642	0.02%
2018/05/24	1	119.50	1	120.50	119.50	0	5,083	0.00%
2018/05/23	1	125.00	1	127.00	124.00	0	5,402	0.00%
2018/05/22	11	127.59	11	126.95	127.50	0	5,645	0.00%
2018/05/17	1	120.50	1	123.50	119.50	0	5,747	0.00%
2018/05/15	1	124.00	1	125.50	124.00	0	6,032	0.00%
2018/05/14	2	126.00	2	125.50	125.50	0	6,164	0.00%
2018/05/10	20	123.38	22	125.05	125.00	-2	6,406	-0.03%
2018/05/09	23	125.74	24	123.58	121.00	-1	6,491	-0.02%
2018/05/08	13	124.65	15	123.63	123.00	-2	6,653	-0.03%
2018/05/02	4	117.00	0	0.00	115.50	4	6,758	0.06%
2018/04/30	0	0.00	2	120.00	121.50	-2	6,817	-0.03%
2018/04/27	7	116.86	10	116.45	120.00	-3	6,824	-0.04%
2018/04/26	32	118.61	41	114.18	112.00	-9	6,738	-0.13%
2018/04/25	3	114.50	3	118.17	118.00	0	6,695	0.00%
2018/04/24	5	118.50	4	117.38	117.50	1	6,687	0.01%
2018/04/23	6	124.92	0	0.00	124.00	6	6,636	0.09%
2018/04/20	13	132.85	31	131.31	131.50	-18	6,590	-0.27%
2018/04/19	27	134.46	4	133.88	132.50	23	6,577	0.35%
2018/04/17	5	132.40	16	135.00	130.00	-11	6,611	-0.17%
2018/04/16	26	139.67	10	139.20	137.00	16	6,564	0.24%
2018/04/13	0	0.00	1	137.00	137.00	-1	6,500	-0.02%
2018/04/12	24	135.50	20	135.50	138.50	4	6,501	0.06%
2018/04/11	24	140.60	40	137.69	135.50	-16	6,490	-0.25%
2018/04/10	20	139.20	21	138.26	137.00	-1	6,462	-0.02%
2018/04/09	31	137.56	11	139.64	142.00	20	6,460	0.31%
2018/04/03	1	127.00	1	129.00	133.00	0	6,346	0.00%
2018/04/02	1	130.00	4	126.25	130.00	-3	6,314	-0.05%
2018/03/31	2	127.25	1	127.50	128.00	1	6,311	0.02%
2018/03/30	2	130.50	1	127.00	124.50	1	6,333	0.02%
2018/03/29	3	133.00	1	127.50	127.50	2	6,382	0.03%
2018/03/28	12	140.00	27	139.00	135.00	-15	6,338	-0.24%
2018/03/27	17	143.94	2	143.75	142.50	15	6,402	0.23%
2018/03/26	6	138.25	1	140.50	140.50	5	6,402	0.08%
2018/03/23	1	135.00	62	133.58	136.00	-61	6,412	-0.95%
2018/03/22	1	139.50	41	143.49	139.50	-40	6,402	-0.62%
2018/03/21	7	148.00	2	147.25	143.00	5	6,460	0.08%
2018/03/20	7	143.36	10	142.70	144.50	-3	6,487	-0.05%
2018/03/19	14	143.68	10	144.10	144.50	4	6,730	0.06%
2018/03/16	9	141.78	7	141.64	141.00	2	6,717	0.03%
2018/03/15	2	141.00	10	141.25	141.50	-8	6,771	-0.12%
2018/03/14	8	145.38	36	148.69	143.50	-28	6,832	-0.41%
2018/03/13	3	145.00	2	145.25	144.50	1	6,784	0.01%
2018/03/12	11	146.59	9	146.33	146.50	2	6,742	0.03%
2018/03/09	24	147.21	147	148.31	143.50	-123	6,640	-1.85%	大賣/鉅額交易
2018/03/08	4	139.88	3	140.00	137.50	1	6,234	0.02%
2018/03/07	7	138.71	3	139.33	138.50	4	6,250	0.06%
2018/03/06	3	139.00	10	136.75	142.00	-7	6,196	-0.11%
2018/03/05	43	141.73	35	137.77	134.00	8	6,149	0.13%
2018/03/02	158	137.29	8	138.44	139.00	150	6,107	2.46%	大買/鉅額交易
2018/03/01	8	137.00	23	136.24	141.00	-15	6,126	-0.24%
2018/02/27	29	133.31	9	135.44	132.00	20	5,939	0.34%
2018/02/26	14	138.07	14	138.04	139.00	0	5,853	0.00%
2018/02/23	25	138.14	83	137.40	134.50	-58	5,751	-1.01%
2018/02/22	42	127.24	125	131.44	133.50	-83	5,453	-1.52%	大賣/
2018/02/21	28	121.16	31	121.32	123.00	-3	5,209	-0.06%
2018/02/12	15	114.40	14	114.04	114.00	1	5,176	0.02%
2018/02/09	1	112.00	2	113.25	112.00	-1	5,229	-0.02%
2018/02/08	28	123.05	22	119.86	115.50	6	5,177	0.12%
2018/02/07	20	123.00	21	124.60	120.50	-1	5,147	-0.02%
2018/02/06	96	119.02	11	118.95	116.50	85	5,027	1.69%
2018/02/05	8	126.00	4	125.25	129.00	4	4,909	0.08%
2018/02/02	25	124.70	27	125.93	127.50	-2	4,771	-0.04%
2018/02/01	26	126.79	30	126.33	124.00	-4	4,710	-0.08%
2018/01/31	36	121.72	36	125.90	125.00	0	4,677	0.00%
2018/01/30	173	117.24	25	118.10	120.00	148	4,472	3.31%	大買/鉅額交易
2018/01/29	1	113.50	11	117.68	120.50	-10	4,441	-0.23%
2018/01/26	3	107.33	19	105.89	111.00	-16	4,417	-0.36%
2018/01/25	0	0.00	2	106.00	106.00	-2	4,400	-0.05%
2018/01/24	2	103.50	0	0.00	105.50	2	4,430	0.05%
2018/01/23	2	110.00	7	110.50	108.00	-5	4,410	-0.11%
2018/01/22	1	113.00	1	114.50	112.50	0	4,455	0.00%
2018/01/19	0	0.00	1	114.50	114.50	-1	4,615	-0.02%
2018/01/18	2	113.75	1	116.00	113.00	1	4,679	0.02%
2018/01/17	2	114.50	2	115.00	113.50	0	4,715	0.00%
2018/01/16	1	112.00	0	0.00	112.00	1	4,782	0.02%
2018/01/12	2	115.00	0	0.00	113.00	2	5,153	0.04%
2018/01/11	4	110.25	2	112.25	113.00	2	5,356	0.04%
2018/01/10	0	0.00	1	110.50	112.00	-1	5,411	-0.02%
2018/01/09	21	115.95	20	112.50	112.00	1	5,522	0.02%
2018/01/08	17	116.74	16	116.09	114.50	1	5,564	0.02%
2018/01/05	5	117.00	1	116.50	116.00	4	5,632	0.07%
2018/01/04	3	117.17	3	118.17	118.50	0	5,749	0.00%
2018/01/03	23	119.96	6	120.17	119.00	17	5,902	0.29%
2018/01/02	1	115.00	1	117.50	117.50	0	6,020	0.00%