康普 (4739)-凱基-市政券商分點個股進出

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
61.1
漲跌
▼2.4
漲幅
-3.78%
成交量
842張
產業
上市化學類股
796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－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/12/13	10.1	61.69	0	0.00	61.10	10.1	369	2.74%
2024/12/12	0	0.00	1	65.00	63.50	-1	356	-0.28%
2024/12/11	0	0.00	13	62.85	63.30	-13	337	-3.86%
2024/12/10	25	62.38	0	0.00	63.00	25	330	7.57%
2024/12/06	2.1	63.29	2	63.55	61.90	0.1	318	0.03%
2024/11/28	0	0.00	2	61.20	60.00	-2	286	-0.70%
2024/11/18	0	0.00	1	59.30	59.60	-1	250	-0.40%
2024/11/15	0	0.00	1	61.30	60.90	-1	249	-0.40%
2024/11/14	11	61.72	0	0.00	61.50	11	245	4.49%
2024/11/05	0.1	58.90	0	0.00	58.70	0.1	221	0.05%
2024/10/30	1	60.20	1	59.60	59.60	0	247	0.00%
2024/10/28	2	61.30	0	0.00	60.90	2	246	0.81%
2024/10/25	8.2	62.45	2	63.30	61.90	6.2	240	2.56%
2024/10/24	0	0.00	3	60.00	59.70	-3	208	-1.44%
2024/10/11	1	57.40	0	0.00	57.40	1	223	0.45%
2024/10/09	1	57.80	0	0.00	57.80	1	230	0.43%
2024/09/27	0	0.00	0.1	61.10	60.70	-0.1	353	-0.02%
2024/09/26	0	0.00	0.1	60.30	59.00	-0.1	398	-0.02%
2024/09/25	0	0.00	1	60.20	59.70	-1	420	-0.24%
2024/09/19	1	58.00	0	0.00	59.20	1	472	0.21%
2024/09/10	1	56.70	0	0.00	56.10	1	497	0.20%
2024/08/29	0	0.00	1	61.30	61.30	-1	529	-0.19%
2024/08/14	0	0.00	14	58.31	58.10	-14	572	-2.44%
2024/08/12	0	0.00	2	58.50	58.10	-2	594	-0.34%
2024/08/06	0.1	52.30	0	0.00	53.80	0.1	609	0.02%
2024/07/30	0	0.00	1	63.30	64.50	-1	615	-0.16%
2024/07/29	3	64.10	0	0.00	63.50	3	658	0.46%
2024/07/23	1.1	66.79	0	0.00	66.50	1.1	680	0.16%
2024/07/22	3	65.67	0	0.00	66.00	3	682	0.44%
2024/07/19	4.1	67.99	0	0.00	67.30	4.1	676	0.61%
2024/07/18	0.1	69.32	0	0.00	68.80	0.1	671	0.01%
2024/07/17	2	69.50	4	70.60	70.60	-2	667	-0.30%
2024/07/16	0	0.00	1	70.00	69.80	-1	666	-0.15%
2024/07/11	0	0.00	1	71.30	71.30	-1	671	-0.15%
2024/07/10	0.1	71.20	0	0.00	70.80	0.1	671	0.01%
2024/07/09	6	70.35	0	0.00	71.00	6	673	0.89%
2024/07/08	0.1	73.80	0	0.00	73.00	0.1	655	0.02%
2024/07/05	2	71.50	2	72.50	72.90	0	640	0.00%
2024/07/04	1.2	72.04	5	71.70	71.40	-3.9	628	-0.61%
2024/07/03	13	74.45	8	74.26	73.40	5	598	0.84%
2024/07/02	3	72.47	6	72.88	72.50	-3	560	-0.54%
2024/07/01	11	72.05	1	72.00	70.20	10	515	1.94%
2024/06/27	3	69.67	2	69.50	67.10	1	489	0.20%
2024/06/26	0	0.00	10	67.35	66.90	-10	452	-2.21%
2024/06/24	0	0.00	7	66.16	66.00	-7	451	-1.55%
2024/06/21	1	67.20	0	0.00	67.40	1	452	0.22%
2024/06/12	0	0.00	1	66.70	66.90	-1	449	-0.22%
2024/06/11	1	66.50	0	0.00	66.50	1	449	0.22%
2024/06/07	0	0.00	1	68.00	69.10	-1	444	-0.22%
2024/06/06	1	65.60	0	0.00	65.00	1	430	0.23%
2024/05/30	0	0.00	39	66.55	66.60	-39	443	-8.78%
2024/05/28	0	0.00	0	67.50	67.90	0	445	0.00%
2024/05/27	0	0.00	6	66.30	66.30	-6	439	-1.37%
2024/05/21	1	65.70	0	0.00	66.60	1	441	0.23%
2024/05/20	1	66.60	0	0.00	66.30	1	441	0.23%
2024/05/16	0	0.00	2	66.50	66.80	-2	435	-0.46%
2024/05/14	0	0.00	2	65.40	65.70	-2	432	-0.46%
2024/05/09	0	0.00	0	62.35	62.10	0	421	0.00%
2024/05/08	0	0.00	0	62.10	62.00	0	425	0.00%
2024/05/03	1	62.00	0	0.00	62.30	1	410	0.24%
2024/05/02	2	64.05	2	64.30	64.60	0	399	0.00%
2024/04/30	2	62.85	3	64.73	65.20	-1	355	-0.28%
2024/04/29	0	0.00	2	59.00	59.30	-2	328	-0.61%
2024/04/16	1	60.30	0	0.00	59.40	1	335	0.30%
2024/04/15	1	62.60	0	0.00	61.10	1	332	0.30%
2024/03/22	0	0.00	0	64.30	64.70	0	335	0.00%
2024/03/15	1	63.50	0	0.00	63.40	1	349	0.29%
2024/03/12	0	0.00	1	66.00	66.30	-1	359	-0.28%
2024/03/08	1	63.40	7	63.66	63.40	-6	411	-1.46%
2024/03/07	0	0.00	1	65.20	65.20	-1	416	-0.24%
2024/03/06	1	67.10	0	0.00	66.60	1	489	0.20%
2024/03/05	0	0.00	1	67.50	67.00	-1	577	-0.17%
2024/02/29	0	0.00	2	68.20	67.90	-2	577	-0.35%
2024/02/21	3	71.20	0	0.00	71.00	3	604	0.50%
2024/02/20	0	0.00	1	70.80	70.70	-1	605	-0.17%
2024/02/19	2.1	70.81	0	0.00	71.40	2.1	606	0.35%
2024/02/05	2	67.65	0	0.00	68.20	2	602	0.33%
2024/02/02	2	69.50	0	0.00	68.60	2	601	0.33%
2024/02/01	1	69.50	0	0.00	69.20	1	601	0.17%
2024/01/31	1	69.50	0	0.00	69.30	1	603	0.17%
2024/01/25	1	70.50	1	69.50	69.80	0	623	0.00%
2024/01/19	1.4	69.29	1	69.40	69.10	0.4	631	0.07%
2024/01/18	1	70.80	0	0.00	70.30	1	626	0.16%
2024/01/17	0	72.40	0	0.00	71.60	0	623	0.00%
2024/01/10	1	73.60	0	0.00	73.50	1	635	0.16%
2024/01/05	0	0.00	1	75.30	74.60	-1	641	-0.16%
2024/01/04	1	75.10	0	0.00	74.80	1	646	0.15%
2023/12/29	0	78.70	6	78.20	78.20	-6	650	-0.92%
2023/12/28	0	0.00	5	78.60	78.70	-5	652	-0.77%
2023/12/19	1	77.00	1	77.70	76.80	0	717	0.00%
2023/12/18	0	0.00	1	78.60	78.10	-1	718	-0.14%
2023/12/07	0	81.00	0	0.00	78.90	0	872	0.00%
2023/12/05	4	83.12	2	83.80	81.20	2	854	0.24%
2023/12/04	5	82.18	1	81.60	81.40	4	809	0.49%
2023/12/01	31	82.60	13	83.61	82.80	18	799	2.25%
2023/11/30	6	83.62	11	84.35	84.00	-5	721	-0.69%
2023/11/29	0	0.00	1	79.00	78.80	-1	632	-0.16%
2023/11/24	0	0.00	1	78.60	78.80	-1	631	-0.16%
2023/11/22	0	0.00	4.3	78.50	78.80	-4.3	616	-0.69%
2023/11/21	0	0.00	1	78.80	77.90	-1	610	-0.16%
2023/11/20	0	0.00	1	78.50	78.60	-1	604	-0.17%
2023/11/17	2	77.00	0	0.00	77.10	2	591	0.34%
2023/11/16	0	0.00	20.1	76.15	77.10	-20.1	588	-3.42%
2023/11/15	3	77.67	0	0.00	76.60	3	585	0.51%
2023/11/14	1	74.20	0	0.00	74.40	1	571	0.17%
2023/11/13	0	0.00	0.3	74.30	74.00	-0.3	575	-0.05%
2023/11/10	0	0.00	2.3	75.35	75.20	-2.3	572	-0.39%
2023/11/09	0	0.00	0.1	77.10	76.60	-0.1	571	-0.02%
2023/11/06	5	77.64	0	0.00	77.50	5	581	0.86%
2023/11/03	0	0.00	2	74.80	75.80	-2	582	-0.34%
2023/11/01	0	0.00	3	72.40	72.40	-3	580	-0.52%
2023/10/30	2	73.30	0	0.00	72.70	2	579	0.35%
2023/10/26	0	0.00	1	75.10	74.70	-1	597	-0.17%
2023/10/25	1	77.30	0	0.00	76.70	1	597	0.17%
2023/10/19	1	78.20	0	0.00	77.90	1	601	0.17%
2023/10/18	0	0.00	0.1	79.70	79.70	-0.1	603	-0.02%
2023/10/17	0	0.00	0.4	78.93	79.00	-0.4	596	-0.07%
2023/10/13	0	0.00	2	78.70	78.20	-2	592	-0.34%
2023/10/12	2	77.90	0	0.00	78.40	2	593	0.34%
2023/10/11	1	78.00	0	0.00	77.20	1	590	0.17%
2023/10/04	0	0.00	3	75.90	76.50	-3	590	-0.51%
2023/10/03	2	76.80	0	0.00	76.30	2	592	0.34%
2023/10/02	2	78.65	0	0.00	78.00	2	586	0.34%
2023/09/28	0	0.00	1	78.80	78.90	-1	586	-0.17%
2023/09/27	2	78.50	2	78.50	77.70	0	588	0.00%
2023/09/26	5	80.56	0	0.00	79.50	5	581	0.86%
2023/09/25	8	80.61	4.1	80.94	82.00	3.9	575	0.68%
2023/09/22	2	79.63	1	80.40	80.90	1	547	0.19%
2023/09/20	1	81.10	0	0.00	81.90	1	533	0.19%
2023/09/19	1	81.90	0	0.00	81.50	1	529	0.19%
2023/09/18	54	82.20	1	82.70	82.10	53	523	10.12%
2023/09/15	4	82.93	1	82.90	84.30	3	513	0.58%
2023/09/14	4.1	83.61	66.1	84.51	84.30	-62	492	-12.59%
2023/09/13	1	77.60	4	78.20	78.70	-3	401	-0.75%
2023/09/11	4	71.83	1	71.80	71.70	3	370	0.81%
2023/09/08	1	72.90	0	0.00	72.90	1	374	0.27%
2023/09/06	1	74.60	0	0.00	74.50	1	406	0.25%
2023/08/29	1	73.00	0	0.00	72.70	1	497	0.20%
2023/08/24	20	74.00	0.2	73.90	73.80	19.9	524	3.78%
2023/08/18	2	74.60	0.1	75.00	74.40	1.9	541	0.35%
2023/08/09	2	77.35	0	0.00	76.70	2	550	0.36%
2023/08/08	2	80.10	0	0.00	79.70	2	540	0.37%
2023/08/07	2	81.10	0	0.00	81.20	2	540	0.37%
2023/08/02	2	82.00	0	0.00	82.70	2	571	0.35%
2023/08/01	2.2	83.75	3	86.10	82.70	-0.9	579	-0.15%
2023/07/31	3	84.33	2	85.70	84.20	1	565	0.18%
2023/07/25	3	85.60	1.4	85.85	85.50	1.6	550	0.30%
2023/07/19	1	87.80	0	0.00	86.80	1	549	0.18%
2023/07/18	0	87.80	0	0.00	87.30	0	554	0.00%
2023/07/17	1	88.50	3	88.40	88.50	-2	563	-0.35%
2023/07/13	4	87.03	0	0.00	87.00	4	580	0.69%
2023/07/12	0.1	88.80	0	0.00	88.00	0.1	587	0.01%
2023/07/11	30	88.90	0	0.00	88.60	30	596	5.03%
2023/07/10	6	89.13	0	0.00	88.60	6	598	1.00%
2023/07/07	2	91.30	0	0.00	91.00	2	598	0.33%
2023/07/06	3	92.80	3	92.27	92.50	0	606	0.00%
2023/07/05	0	0.00	1	92.90	92.80	-1	605	-0.17%
2023/07/03	1	91.50	0	0.00	92.00	1	601	0.17%
2023/06/16	1	92.80	0	0.00	92.80	1	710	0.14%
2023/06/15	0	0.00	26	93.83	93.70	-26	711	-3.65%
2023/06/14	0	0.00	1	95.20	95.00	-1	709	-0.14%
2023/06/13	30	95.77	0	0.00	95.40	30	712	4.21%
2023/06/12	0	0.00	0	96.50	96.20	0	703	-0.01%
2023/06/08	1	97.00	1	95.90	95.80	0	699	0.00%
2023/06/07	0	0.00	7	95.40	95.10	-7	673	-1.04%
2023/06/01	3.2	92.68	6	91.97	92.70	-2.9	678	-0.42%
2023/05/31	1	88.70	0	0.00	89.20	1	656	0.15%
2023/05/29	0	89.50	0	0.00	88.80	0	671	0.01%
2023/05/26	7	87.50	0	0.00	87.70	7	679	1.03%
2023/05/25	0.1	89.70	0	0.00	89.10	0.1	681	0.01%
2023/05/24	0	0.00	30.3	89.60	90.30	-30.3	695	-4.36%
2023/05/23	1	89.10	0	0.00	88.50	1	721	0.14%
2023/05/18	0.1	90.20	1	90.40	89.50	-0.9	789	-0.11%
2023/05/15	1	85.70	2	85.55	85.50	-1	854	-0.12%
2023/05/11	2.3	86.98	0	0.00	86.10	2.3	921	0.25%
2023/05/10	1	87.70	0	0.00	88.40	1	962	0.10%
2023/05/09	32	87.17	0	0.00	87.20	32	1,024	3.12%
2023/05/08	2	91.85	0.1	92.70	91.10	1.9	1,006	0.19%
2023/04/27	0	0.00	1	93.10	92.60	-1	1,057	-0.09%
2023/04/24	0	0.00	10	92.70	94.80	-10	1,055	-0.95%
2023/04/21	1	93.20	0.4	94.40	93.40	0.6	1,055	0.06%
2023/04/20	1	95.30	2	95.45	95.30	-1	1,053	-0.09%
2023/04/19	3	98.67	0	0.00	97.50	3	1,048	0.29%
2023/04/18	0.1	100.88	0.1	100.00	99.00	0	1,042	0.00%
2023/04/14	0.3	99.20	0	0.00	99.90	0.3	1,020	0.03%
2023/04/13	1	98.80	0	0.00	97.70	1	1,010	0.10%
2023/04/12	1	99.30	0	0.00	98.90	1	1,010	0.10%
2023/04/11	0	0.00	2	99.80	100.00	-2	1,008	-0.20%
2023/04/10	0	98.70	0	0.00	98.70	0	1,012	0.00%
2023/03/31	3	98.00	0	0.00	98.00	3	1,025	0.29%
2023/03/24	0	0.00	1	103.50	102.00	-1	1,131	-0.09%
2023/03/22	2	101.50	2	102.50	101.50	0	1,106	0.00%
2023/03/21	0	0.00	2	100.50	100.50	-2	1,075	-0.19%
2023/03/20	0	96.90	0	0.00	96.60	0	1,067	0.00%
2023/03/16	2	93.55	0	0.00	92.70	2	1,084	0.18%
2023/03/14	3	95.80	0	0.00	95.30	3	1,110	0.27%
2023/03/13	0	98.20	0	0.00	97.20	0	1,130	0.00%
2023/03/10	3	99.57	0	0.00	99.00	3	1,147	0.26%
2023/03/09	1	102.00	0	0.00	101.50	1	1,173	0.09%
2023/03/06	2	103.00	0	0.00	104.50	2	1,408	0.14%
2023/03/03	0	0.00	1	102.50	102.00	-1	1,459	-0.07%
2023/02/24	1	101.50	1	101.50	101.50	0	1,488	0.00%
2023/02/21	2	105.25	0	0.00	104.00	2	1,534	0.13%
2023/02/14	0	0.00	1	100.50	100.50	-1	1,599	-0.06%
2023/02/10	1	105.00	1	103.50	102.50	0	1,605	0.00%
2023/02/07	0	0.00	1	103.50	103.00	-1	1,554	-0.06%
2023/02/06	1	99.20	0	0.00	98.70	1	1,537	0.07%
2023/02/03	1	99.70	0	0.00	99.10	1	1,547	0.06%
2023/01/30	0	0.00	1	96.30	96.30	-1	1,565	-0.06%
2023/01/17	0	0.00	2	91.60	91.60	-2	1,560	-0.13%
2023/01/13	1	94.00	0	0.00	92.00	1	1,599	0.06%
2023/01/12	0	0.00	11	95.00	94.00	-11	1,610	-0.68%
2023/01/05	0.2	94.60	0.1	93.00	92.70	0.1	1,777	0.00%
2023/01/04	4	93.00	0	0.00	92.30	4	1,796	0.22%
2022/12/30	1	91.50	0	0.00	91.50	1	1,834	0.05%
2022/12/29	0	0.00	1	91.10	91.40	-1	1,836	-0.05%
2022/12/28	1	93.30	0	0.00	91.20	1	1,858	0.05%
2022/12/27	1	95.30	0	0.00	94.60	1	1,866	0.05%
2022/12/23	5	94.90	5	94.90	94.90	0	1,919	0.00%
2022/12/22	1	96.50	0	0.00	96.00	1	1,962	0.05%
2022/12/21	1	96.30	0	0.00	96.00	1	1,999	0.05%
2022/12/20	1	99.50	2	99.20	97.50	-1	2,042	-0.05%
2022/12/19	0	0.00	1	99.20	97.70	-1	2,026	-0.05%
2022/12/12	0	0.00	2	99.60	100.50	-2	2,071	-0.10%
2022/12/07	0	0.00	1	100.50	100.00	-1	2,084	-0.05%
2022/12/06	1	102.50	0	0.00	101.00	1	2,082	0.05%
2022/12/05	1	105.00	11	105.50	103.50	-10	2,080	-0.48%
2022/12/02	1	105.00	5.2	105.48	105.50	-4.2	2,059	-0.20%
2022/12/01	1.1	104.41	30	104.00	104.50	-28.9	2,056	-1.41%
2022/11/30	1.1	102.05	0	0.00	102.50	1.1	2,051	0.05%
2022/11/29	47.2	106.67	7	105.21	103.00	40.2	2,034	1.98%
2022/11/25	0	0.00	6	99.73	100.00	-6	1,890	-0.32%
2022/11/24	2	97.35	5	95.90	97.60	-3	1,929	-0.16%
2022/11/23	5	95.00	5	96.00	94.80	0	1,936	0.00%
2022/11/22	7	94.01	0	0.00	93.80	7	1,979	0.35%
2022/11/21	5.1	96.39	0	0.00	95.60	5.1	2,128	0.24%
2022/11/18	9	100.50	9	97.12	96.40	0	2,173	0.00%
2022/11/17	1	100.00	3	100.00	99.50	-2	2,237	-0.09%
2022/11/15	2.1	98.42	0	0.00	99.70	2.1	2,610	0.08%
2022/11/10	1	91.30	0	0.00	91.40	1	2,499	0.04%
2022/11/08	5	92.80	8	91.25	90.70	-3	2,541	-0.12%
2022/11/07	0	92.50	0	0.00	91.60	0	2,549	0.00%
2022/11/04	1	91.60	0	0.00	92.40	1	2,548	0.04%
2022/11/03	3	91.10	1	90.50	91.30	2	2,546	0.08%
2022/11/02	5.1	91.40	4	91.98	91.00	1.1	2,601	0.04%
2022/11/01	5	88.66	4	88.60	89.00	1	2,576	0.04%
2022/10/31	0	0.00	1	87.30	87.50	-1	2,591	-0.04%
2022/10/28	1	85.50	0	0.00	84.90	1	2,624	0.04%
2022/10/27	1	85.40	1	86.30	87.30	0	2,659	0.00%
2022/10/25	0	0.00	1	87.30	86.90	-1	2,668	-0.04%
2022/10/20	1	86.70	1	86.40	86.90	0	2,691	0.00%
2022/10/19	0	0.00	5	89.00	87.80	-5	2,709	-0.18%
2022/10/18	0	0.00	1	90.70	89.20	-1	2,716	-0.04%
2022/10/17	1	88.20	1	86.60	88.60	0	2,802	0.00%
2022/10/14	0	0.00	1	87.40	87.40	-1	2,809	-0.04%
2022/10/13	6	88.35	8	84.70	83.20	-2	2,819	-0.07%
2022/10/12	1	91.70	0	0.00	90.60	1	2,792	0.04%
2022/10/11	1	90.50	2	91.65	90.50	-1	2,795	-0.04%
2022/10/06	2	98.90	1	98.70	99.00	1	2,842	0.04%
2022/10/04	1	96.90	0	0.00	99.00	1	2,924	0.03%
2022/10/03	1	96.30	0	0.00	96.10	1	2,937	0.03%
2022/09/30	6	94.78	1	94.20	95.10	5	2,988	0.17%
2022/09/29	1	96.60	0	0.00	93.30	1	3,037	0.03%
2022/09/28	1.1	97.57	2	96.00	94.70	-1	3,033	-0.03%
2022/09/27	2	100.15	2	102.50	101.50	0	3,038	0.00%
2022/09/26	3.1	106.65	0	0.00	104.50	3.1	3,013	0.10%
2022/09/23	8	115.00	9	117.00	114.00	-1	3,039	-0.03%
2022/09/22	1	112.50	0	0.00	117.50	1	3,052	0.03%
2022/09/20	1	112.00	0	0.00	113.00	1	3,095	0.03%
2022/09/19	12	112.29	9	113.44	112.00	3	3,126	0.10%
2022/09/16	1	117.00	0	0.00	115.00	1	3,151	0.03%
2022/09/15	3	118.67	0	0.00	118.00	3	3,183	0.09%
2022/09/14	0	0.00	1	119.00	119.50	-1	3,219	-0.03%
2022/09/12	3	122.67	1	122.50	122.50	2	3,291	0.06%
2022/09/07	1.1	120.02	0	0.00	120.00	1.1	3,394	0.03%
2022/09/06	1	121.50	0	0.00	122.00	1	3,420	0.03%
2022/09/05	9	128.67	9	126.39	126.50	0	3,541	0.00%
2022/09/02	3	128.67	1	130.00	129.50	2	3,668	0.05%
2022/09/01	3.1	129.97	1	128.00	128.00	2.1	3,779	0.06%
2022/08/31	3	133.00	10.1	132.70	133.50	-7.1	3,915	-0.18%
2022/08/30	1.1	129.39	0	0.00	129.00	1.1	4,148	0.03%
2022/08/29	0	0.00	1	127.00	127.00	-1	4,125	-0.02%
2022/08/26	4	135.13	6	134.32	132.00	-2	4,094	-0.05%
2022/08/25	0.1	130.44	1	130.50	130.50	-0.9	3,946	-0.02%
2022/08/24	11	130.32	11	128.95	129.00	0	3,917	0.00%
2022/08/23	6	129.58	5	129.00	129.50	1	3,847	0.03%
2022/08/22	6	128.83	7	127.29	126.00	-1	3,675	-0.03%
2022/08/19	1	123.00	0	0.00	122.00	1	3,500	0.03%
2022/08/18	7	120.21	9	119.00	120.50	-2	3,489	-0.06%
2022/08/16	0	0.00	1	122.00	120.50	-1	3,495	-0.03%
2022/08/15	5	122.80	0	0.00	123.00	5	3,509	0.14%
2022/08/12	2	120.75	0	0.00	121.50	2	3,484	0.06%
2022/08/11	3	119.50	0	0.00	118.00	3	3,508	0.09%
2022/08/09	0	0.00	4	114.50	117.00	-4	3,582	-0.11%
2022/08/08	4	119.00	4	116.00	119.00	0	3,561	0.00%
2022/08/05	4	118.50	0	0.00	118.00	4	3,577	0.11%
2022/08/04	0	0.00	1	119.00	117.50	-1	3,605	-0.03%
2022/08/03	7	121.71	6	121.17	119.50	1	3,586	0.03%
2022/08/02	0	120.00	1	118.50	120.00	-1	3,580	-0.03%
2022/08/01	0	0.00	4	121.00	121.00	-4	3,585	-0.11%
2022/07/29	2	119.00	2	121.00	121.50	0	3,608	0.00%
2022/07/27	6	119.25	0	0.00	120.00	6	3,733	0.16%
2022/07/26	2	118.00	7	118.21	118.00	-5	3,744	-0.13%
2022/07/22	18.1	124.51	13	124.73	122.00	5.1	3,793	0.13%
2022/07/21	0	120.00	3	119.33	122.00	-3	3,759	-0.08%
2022/07/20	7	116.43	3	115.83	115.50	4	3,740	0.11%
2022/07/19	3	112.33	0	0.00	113.00	3	3,762	0.08%
2022/07/15	0	0.00	6.9	112.63	113.50	-6.9	3,810	-0.18%
2022/07/13	1	113.00	1	112.50	111.50	0	3,856	0.00%
2022/07/12	1	112.00	3	112.00	108.00	-2	3,873	-0.05%
2022/07/11	2	118.75	1	119.00	118.50	1	3,881	0.03%
2022/07/08	4	122.63	3	124.50	122.00	1	3,889	0.03%
2022/07/07	0	0.00	12	112.46	120.00	-12	3,881	-0.31%
2022/07/06	1	121.50	0	0.00	115.00	1	3,902	0.03%
2022/07/04	0	0.00	1	121.00	120.00	-1	4,097	-0.02%
2022/07/01	0	0.00	1	120.00	120.50	-1	4,215	-0.02%
2022/06/30	1	127.50	0	0.00	127.50	1	4,202	0.02%
2022/06/28	2	127.50	0	0.00	128.50	2	4,339	0.05%
2022/06/27	3	129.33	1	130.00	130.00	2	4,514	0.04%
2022/06/24	1	122.50	0	0.00	123.50	1	4,673	0.02%
2022/06/21	0	0.00	1.1	135.86	136.00	-1.1	5,288	-0.02%
2022/06/20	3	134.33	0.1	133.50	133.50	2.9	5,394	0.05%
2022/06/16	1	141.50	1.3	142.58	138.00	-0.3	5,459	-0.01%
2022/06/15	1	143.00	1	147.00	143.00	0	5,654	0.00%
2022/06/14	16.2	147.70	17	146.09	145.50	-0.8	5,779	-0.01%
2022/06/13	7	148.36	6	148.17	147.00	1	5,721	0.02%
2022/06/10	9	146.78	9.3	147.31	148.00	-0.3	5,721	0.00%
2022/06/09	14.2	143.58	19	144.66	145.50	-4.9	5,868	-0.08%
2022/06/08	44	143.51	54	142.53	139.50	-10	6,113	-0.16%
2022/06/07	1	136.50	0	0.00	136.50	1	6,370	0.02%
2022/06/06	0	0.00	2	136.00	136.00	-2	6,527	-0.03%
2022/06/02	1	134.50	2	135.50	135.50	-1	6,602	-0.02%
2022/06/01	3	135.50	1	137.00	135.00	2	6,668	0.03%
2022/05/27	1	133.00	0	0.00	130.50	1	6,808	0.01%
2022/05/25	1	128.00	1	131.50	131.50	0	7,006	0.00%
2022/05/24	1	128.00	2	133.00	127.00	-1	7,106	-0.01%
2022/05/23	0	0.00	5	131.50	132.00	-5	7,204	-0.07%
2022/05/20	1	129.00	2	130.00	130.50	-1	7,243	-0.01%
2022/05/19	3	125.67	2	129.00	129.50	1	7,301	0.01%
2022/05/18	3	133.50	4	133.38	131.00	-1	7,307	-0.01%
2022/05/17	0	0.00	1	133.50	131.50	-1	7,458	-0.01%
2022/05/16	8	128.56	3	129.00	128.50	5	7,425	0.07%
2022/05/13	1	122.04	5	124.50	126.00	-4	7,444	-0.05%
2022/05/12	0	0.00	8.2	122.87	119.50	-8.2	7,558	-0.11%
2022/05/09	2	130.50	0	0.00	128.50	2	7,621	0.03%
2022/05/06	4	131.00	0	0.00	132.50	4	7,638	0.05%
2022/05/05	0.3	136.00	11	135.50	136.00	-10.7	7,638	-0.14%
2022/05/04	2	130.50	4	128.50	129.50	-2	7,673	-0.03%
2022/05/03	1	130.98	0	0.00	131.50	1	7,634	0.01%
2022/04/29	2	134.00	3	132.50	129.50	-1	7,654	-0.01%
2022/04/28	0.1	132.00	0	0.00	131.50	0.1	7,704	0.00%
2022/04/27	5.1	132.85	6.1	131.31	134.00	-1	7,728	-0.01%
2022/04/26	4.1	133.88	1	133.00	132.50	3.1	7,783	0.04%
2022/04/25	4.1	135.05	2	136.75	135.00	2.1	7,766	0.03%
2022/04/22	0.1	144.50	2	143.75	143.00	-1.9	7,732	-0.02%
2022/04/21	5.1	148.81	1	148.50	147.50	4.1	7,729	0.05%
2022/04/20	5	149.60	2	150.50	150.00	3	7,722	0.04%
2022/04/19	3.1	145.40	3	147.00	147.00	0.1	7,691	0.00%
2022/04/18	2.1	145.21	1	143.50	143.00	1.1	7,664	0.01%
2022/04/15	4.1	148.62	6	145.58	145.00	-2	7,628	-0.03%
2022/04/14	5	154.60	3	153.33	152.00	2	7,603	0.03%
2022/04/13	4	155.88	3	153.50	153.00	1	7,598	0.01%
2022/04/12	15	152.43	11	154.36	155.00	4	7,586	0.05%
2022/04/11	11	157.36	5	157.60	156.50	6	7,647	0.08%
2022/04/08	1	153.50	2	155.50	156.50	-1	7,480	-0.01%
2022/04/07	9	157.50	8	154.50	150.00	1	7,424	0.01%
2022/04/06	1	161.50	3	160.83	161.00	-2	7,301	-0.03%
2022/04/01	4	163.63	14	163.39	163.00	-10	7,260	-0.14%
2022/03/31	1	161.01	1	161.01	163.00	0	7,208	0.00%
2022/03/30	7	165.00	8	164.50	165.50	-1	7,205	-0.01%
2022/03/29	12	163.96	12.1	165.08	161.00	-0.1	7,342	0.00%
2022/03/28	3	160.67	2	159.00	159.50	1	7,245	0.01%
2022/03/25	22.1	162.54	10	160.95	158.00	12.1	7,221	0.17%
2022/03/24	212	167.02	220.5	167.32	165.00	-8.5	6,980	-0.12%	大買/大賣/
2022/03/23	3	157.98	2	160.25	155.00	1	6,606	0.02%
2022/03/22	4	159.00	3.2	158.19	158.00	0.8	6,507	0.01%
2022/03/21	8	157.56	4.3	157.32	157.50	3.8	6,490	0.06%
2022/03/18	32.5	160.98	30	159.13	159.00	2.5	6,384	0.04%
2022/03/17	4	156.50	5	158.60	160.00	-1	6,173	-0.02%
2022/03/16	1	154.85	8	151.31	151.00	-7	6,063	-0.11%
2022/03/15	11.3	152.99	5.3	156.47	151.00	5.9	6,161	0.10%
2022/03/14	27	161.07	1	159.50	160.00	26	6,045	0.43%
2022/03/11	8.2	160.29	18.1	160.53	163.00	-9.9	5,795	-0.17%
2022/03/10	45.1	158.35	29.2	158.35	155.00	15.9	5,405	0.29%
2022/03/09	2	150.50	7	149.35	153.00	-5	4,886	-0.10%
2022/03/08	1	142.50	2	143.75	143.00	-1	4,810	-0.02%
2022/03/07	5.1	144.41	4.8	143.45	142.50	0.3	4,772	0.01%
2022/03/04	2.1	151.44	4.2	149.68	149.00	-2.1	4,810	-0.04%
2022/03/03	8	152.75	13.2	153.72	150.50	-5.2	4,844	-0.11%
2022/03/02	4	150.74	2	151.25	153.00	2	4,843	0.04%
2022/03/01	5.2	149.63	9	150.44	151.00	-3.8	4,828	-0.08%
2022/02/25	2	144.75	1	146.00	143.50	1	4,754	0.02%
2022/02/24	5	144.22	7	143.57	143.50	-2	4,908	-0.04%
2022/02/23	3	151.50	4	150.50	152.00	-1	4,901	-0.02%
2022/02/22	0	0.00	2	145.50	146.50	-2	4,942	-0.04%
2022/02/21	27.1	148.47	7	150.00	150.00	20.1	5,527	0.36%
2022/02/18	0	0.00	6	146.67	148.00	-6	5,693	-0.11%
2022/02/17	25.3	148.43	14	146.11	144.50	11.3	5,821	0.19%
2022/02/16	3.2	144.88	0	0.00	145.00	3.2	5,863	0.05%
2022/02/15	3	144.50	4	144.38	143.00	-1	5,936	-0.02%
2022/02/14	12	145.96	5.3	146.00	144.00	6.8	6,110	0.11%
2022/02/11	3	143.50	12	142.25	143.50	-9	6,116	-0.15%
2022/02/10	41	143.62	8	142.69	143.00	33	6,261	0.53%
2022/02/09	34	141.91	1	146.00	146.00	33	6,378	0.52%
2022/02/08	8	139.25	9	139.67	140.50	-1	6,471	-0.02%
2022/02/07	1	138.00	0	0.00	136.50	1	6,679	0.01%
2022/01/26	15.5	138.29	9	138.28	136.00	6.5	7,033	0.09%
2022/01/25	1	135.50	2	135.50	135.00	-1	7,384	-0.01%
2022/01/24	23	131.70	28.1	130.18	134.00	-5.1	8,137	-0.06%
2022/01/21	5	133.40	2	135.25	132.00	3	8,654	0.03%
2022/01/20	5	133.70	1	133.00	132.50	4	8,884	0.05%
2022/01/19	1	137.50	8	138.31	137.00	-7	9,719	-0.07%
2022/01/17	0.1	130.00	0	0.00	133.00	0.1	11,043	0.00%
2022/01/13	1	127.00	0	0.00	127.50	1	11,282	0.01%
2022/01/12	0	0.00	3	129.33	130.50	-3	11,387	-0.03%
2022/01/11	6	132.58	0	0.00	132.50	6	11,608	0.05%
2022/01/07	3	136.50	11	136.86	135.50	-8	11,879	-0.07%
2022/01/06	1	140.00	7.1	140.23	140.50	-6.1	12,081	-0.05%
2022/01/05	11	145.41	15	143.00	143.00	-4	12,411	-0.03%
2022/01/04	14.1	149.89	8	151.94	148.50	6.1	12,618	0.05%
2022/01/03	2	149.00	1	147.00	147.00	1	12,823	0.01%
2021/12/30	1	147.50	1	148.00	148.00	0	12,927	0.00%
2021/12/29	5.2	147.60	10	147.05	147.50	-4.8	12,991	-0.04%
2021/12/28	1	145.50	0	0.00	144.50	1	13,027	0.01%
2021/12/27	5	144.50	2	144.50	145.00	3	13,055	0.02%
2021/12/24	0	0.00	2	147.25	147.00	-2	13,071	-0.02%
2021/12/23	29	153.88	22	153.52	147.50	7	12,993	0.05%
2021/12/22	2	142.75	4	143.50	145.00	-2	12,687	-0.02%
2021/12/21	2	142.50	0	0.00	142.50	2	12,613	0.02%
2021/12/17	0	0.00	0.5	135.50	135.00	-0.5	12,623	0.00%
2021/12/16	2	139.00	1	138.50	138.00	1	12,626	0.01%
2021/12/15	0.6	139.00	6	136.58	139.50	-5.4	12,633	-0.04%
2021/12/14	7	135.93	0	0.00	135.00	7	12,647	0.06%
2021/12/13	2	140.25	0	0.00	141.00	2	12,659	0.02%
2021/12/10	4.2	143.09	3	143.50	142.50	1.2	12,728	0.01%
2021/12/09	11	148.45	3	147.00	146.50	8	13,015	0.06%
2021/12/08	0	0.00	2	144.50	142.50	-2	12,898	-0.02%
2021/12/07	1	141.50	2	141.00	141.00	-1	12,952	-0.01%
2021/12/06	1	140.00	1	140.00	144.00	0	13,030	0.00%
2021/12/03	12	142.63	14	142.21	142.00	-2	13,053	-0.02%
2021/12/02	14	139.36	22.3	139.08	139.00	-8.3	13,121	-0.06%
2021/12/01	4	140.13	5	142.50	145.50	-1	13,177	-0.01%
2021/11/30	28	146.32	14	144.50	144.50	14	13,208	0.11%
2021/11/29	15.3	139.64	16	143.91	145.50	-0.7	13,291	-0.01%
2021/11/26	12	140.46	3	142.33	142.50	9	13,330	0.07%
2021/11/25	2	148.25	1	145.50	145.50	1	13,659	0.01%
2021/11/24	14.1	145.49	12	145.75	147.50	2.1	13,788	0.02%
2021/11/23	17	153.71	26	151.35	148.50	-9	14,060	-0.06%
2021/11/22	15	154.13	23	154.70	150.00	-8	14,771	-0.05%
2021/11/19	12	157.79	16	157.47	157.00	-4	15,030	-0.03%
2021/11/18	30	162.05	33.3	163.93	155.50	-3.3	15,321	-0.02%
2021/11/17	22	158.30	15	156.13	155.00	7	15,486	0.05%
2021/11/16	7	156.57	7	156.36	155.50	0	15,748	0.00%
2021/11/15	31	157.84	30	157.00	160.00	1	16,121	0.01%
2021/11/12	11	152.73	10	150.75	151.50	1	16,089	0.01%
2021/11/11	9	153.17	7	151.71	151.50	2	16,228	0.01%
2021/11/10	15	145.27	17	144.68	150.00	-2	16,164	-0.01%
2021/11/09	10.1	149.50	8	149.13	149.50	2.1	16,175	0.01%
2021/11/08	21	149.62	40	150.71	149.50	-19	16,223	-0.12%
2021/11/05	36	149.94	17	150.18	151.50	19	16,311	0.12%
2021/11/04	10	150.35	17.1	149.16	149.00	-7.1	16,569	-0.04%
2021/11/03	53.1	154.50	44	152.23	156.00	9.1	16,566	0.05%
2021/11/02	172.1	156.86	137	155.24	154.00	35.1	16,636	0.21%	大買/大賣/
2021/11/01	126.1	173.95	324	174.40	171.00	-198	16,465	-1.20%	大買/大賣/鉅額交易
2021/10/29	279	169.96	110	167.84	171.50	169	15,738	1.07%	大買/大賣/鉅額交易
2021/10/28	27	151.96	27.2	151.86	156.00	-0.2	15,275	0.00%
2021/10/27	46.1	153.57	44.1	154.08	153.50	2	15,079	0.01%
2021/10/26	927	152.91	921.6	149.81	149.00	5.5	14,249	0.04%	大買/大賣/
2021/10/25	313	140.42	326.7	140.42	140.50	-13.7	13,356	-0.10%	大買/大賣/
2021/10/22	6	126.25	16.3	126.36	128.00	-10.3	12,987	-0.08%
2021/10/21	17	125.29	33	126.48	122.50	-16	12,962	-0.12%
2021/10/20	6.1	124.16	12.1	124.41	124.00	-6	12,892	-0.05%
2021/10/19	20	124.35	14.2	124.40	122.00	5.8	12,971	0.04%
2021/10/18	26.1	123.22	19	120.00	119.50	7.1	12,996	0.05%
2021/10/15	15	120.13	10	119.40	123.00	5	13,226	0.04%
2021/10/14	21.2	121.03	15	120.57	118.50	6.2	13,152	0.05%
2021/10/13	14	121.71	89	123.24	122.00	-75	13,025	-0.58%
2021/10/12	18	121.44	15	121.53	120.00	3	12,778	0.02%
2021/10/08	13	120.46	11.2	119.47	120.00	1.8	12,660	0.01%
2021/10/07	14	111.64	13	112.73	116.50	1	12,398	0.01%
2021/10/06	15	108.77	15	109.50	107.00	0	12,727	0.00%
2021/10/05	3	101.40	8	104.29	106.00	-5	12,910	-0.04%
2021/10/04	11	100.91	10	103.15	101.00	1	12,941	0.01%
2021/10/01	3	102.34	4	104.13	102.00	-1	13,020	-0.01%
2021/09/30	2	107.50	1	107.00	109.50	1	13,179	0.01%
2021/09/29	21.1	106.26	43	107.20	106.00	-21.9	13,429	-0.16%
2021/09/28	1.2	112.77	2	109.75	110.50	-0.8	13,549	-0.01%
2021/09/27	6	113.58	9	112.44	112.00	-3	13,709	-0.02%
2021/09/24	5	111.40	5	111.30	111.00	0	13,859	0.00%
2021/09/23	4	109.00	4	109.38	108.50	0	13,951	0.00%
2021/09/22	5	108.20	4	109.00	109.00	1	14,260	0.01%
2021/09/17	9	111.28	6	109.00	112.00	3	14,509	0.02%
2021/09/16	1	113.50	3	112.83	109.50	-2	14,585	-0.01%
2021/09/15	32	113.45	22	111.84	112.50	10	14,619	0.07%
2021/09/14	90	117.39	73	116.69	115.50	17	14,525	0.12%
2021/09/13	15.3	114.15	5	113.10	112.50	10.3	14,174	0.07%
2021/09/10	9	112.67	11	112.14	112.00	-2	14,098	-0.01%
2021/09/09	13	111.12	7	110.43	113.00	6	14,010	0.04%
2021/09/08	8.2	109.79	15	109.13	107.50	-6.8	13,904	-0.05%
2021/09/07	11	109.64	5	110.20	112.00	6	13,856	0.04%
2021/09/06	40	113.90	15	112.93	112.50	25	13,734	0.18%
2021/09/03	8	113.31	6	114.67	112.00	2	13,593	0.01%
2021/09/02	14	114.28	17	114.29	114.00	-3	13,504	-0.02%
2021/09/01	6	119.42	5	119.70	118.00	1	13,317	0.01%
2021/08/31	27	123.65	31	123.08	122.00	-4	13,191	-0.03%
2021/08/30	33	120.70	35	119.83	122.00	-2	12,758	-0.02%
2021/08/27	327	120.42	327	120.58	121.00	0	12,572	0.00%	大買/大賣/
2021/08/26	79	126.14	150	127.46	125.00	-71	12,189	-0.58%	大賣/
2021/08/25	30	117.83	20	116.75	119.00	10	11,297	0.09%
2021/08/24	33	123.68	22	123.89	122.00	11	10,933	0.10%
2021/08/23	64	123.91	62	124.03	125.50	2	10,497	0.02%
2021/08/20	26	112.44	28	113.96	119.00	-2	9,685	-0.02%
2021/08/19	60	112.99	48	113.01	108.50	12	9,177	0.13%
2021/08/18	42.2	103.13	41	103.27	109.50	1.2	8,628	0.01%
2021/08/17	22	104.50	23	105.15	101.00	-1	8,435	-0.01%
2021/08/16	17	104.50	17	102.97	105.00	0	8,195	0.00%
2021/08/13	7	108.78	7	107.71	106.00	0	8,024	0.00%
2021/08/12	6	106.92	8	109.25	110.50	-2	7,854	-0.03%
2021/08/11	15	109.90	19	108.74	106.00	-4	7,645	-0.05%
2021/08/10	46	121.83	28	120.84	117.50	18	7,389	0.24%
2021/08/09	10	121.35	10	119.60	117.50	0	6,966	0.00%
2021/08/06	38	123.29	39	124.03	121.50	-1	6,723	-0.01%
2021/08/05	15	119.57	6	120.75	121.00	9	6,276	0.14%
2021/08/04	5	113.90	0	0.00	112.00	5	6,025	0.08%
2021/08/03	6	117.25	5	117.60	115.00	1	5,977	0.02%
2021/08/02	6	116.67	6	112.00	118.00	0	5,880	0.00%
2021/07/30	4	110.72	3	109.67	107.50	1	5,758	0.02%
2021/07/29	2	112.00	5	111.40	113.00	-3	5,699	-0.05%
2021/07/28	3	106.33	4	106.13	107.50	-1	5,626	-0.02%
2021/07/27	5	115.19	1	111.00	110.50	4	5,535	0.07%
2021/07/26	31	121.21	5	120.60	119.50	26	5,446	0.48%
2021/07/23	15	122.83	15	117.80	117.50	0	5,393	0.00%
2021/07/22	44	130.22	12	130.58	128.00	32	5,200	0.62%
2021/07/21	16	128.56	42.4	128.88	131.50	-26.4	4,918	-0.54%
2021/07/20	0	0.00	2	122.75	120.50	-2	4,568	-0.04%
2021/07/19	7	123.29	6	123.33	124.00	1	4,463	0.02%
2021/07/16	16	121.78	11	121.91	122.00	5	4,377	0.11%
2021/07/15	4	114.75	8	119.00	121.50	-4	4,269	-0.09%
2021/07/14	7	113.21	6	114.17	113.00	1	4,147	0.02%
2021/07/13	41	126.12	46	125.89	117.00	-5	4,066	-0.12%
2021/07/12	5	121.00	22.3	121.49	122.50	-17.3	3,624	-0.48%
2021/07/09	15	109.23	16	109.81	111.50	-1	3,379	-0.03%
2021/07/08	14	113.36	11	116.45	111.50	3	3,383	0.09%
2021/07/07	18	113.44	21	115.33	112.50	-3	3,450	-0.09%
2021/07/06	54	111.06	148	109.61	114.00	-94	3,279	-2.87%	大賣/
2021/07/05	118	112.29	9.1	111.06	112.50	108.9	3,071	3.55%	大買/鉅額交易
2021/07/02	10	99.56	10	100.67	102.50	0	2,919	0.00%
2021/07/01	43	97.32	38	96.60	93.50	5	2,734	0.18%
2021/06/30	16	100.24	13.1	99.13	99.70	2.9	2,545	0.11%
2021/06/29	50	101.31	50	100.10	102.50	0	2,432	0.00%
2021/06/28	150	93.79	119	94.03	96.20	31	2,133	1.45%	大買/大賣/
2021/06/25	45	89.42	57	89.82	92.90	-12	1,856	-0.65%
2021/06/24	20	83.38	64	83.85	84.50	-44	1,734	-2.54%
2021/06/23	11	79.26	100	80.01	79.70	-89	1,647	-5.40%
2021/06/22	2	77.00	5	77.72	77.00	-3	1,630	-0.18%
2021/06/21	7	77.07	2	77.30	77.00	5	1,630	0.31%
2021/06/18	8	79.84	0	0.00	78.00	8	1,629	0.49%
2021/06/16	3	80.77	3	79.33	78.10	0	1,635	0.00%
2021/06/15	3	77.80	0	0.00	80.50	3	1,619	0.19%
2021/06/10	2	77.25	0	0.00	77.10	2	1,607	0.12%
2021/06/02	1	78.70	0	0.00	79.00	1	1,652	0.06%
2021/06/01	0	0.00	1	77.50	78.00	-1	1,632	-0.06%
2021/05/28	0	0.00	1	73.60	73.00	-1	1,638	-0.06%
2021/05/25	1	70.90	10	70.52	70.60	-9	1,764	-0.51%
2021/05/21	1	66.80	0	0.00	66.70	1	1,777	0.06%
2021/05/20	11	66.95	1	66.00	65.40	10	1,809	0.55%
2021/05/18	0	0.00	0.4	63.30	64.10	-0.4	1,857	-0.02%
2021/05/17	0	0.00	1.1	60.32	58.30	-1.1	1,864	-0.06%
2021/05/13	0	0.00	0.4	65.50	64.80	-0.4	1,831	-0.02%
2021/05/12	1	66.50	0	0.00	64.60	1	1,831	0.05%
2021/05/07	0	0.00	2	75.20	77.10	-2	1,777	-0.11%
2021/05/06	2	73.90	0	0.00	73.90	2	1,782	0.11%
2021/05/04	1.4	77.42	5	79.64	76.40	-3.6	1,751	-0.20%
2021/05/03	9	84.39	9	83.90	82.00	0	1,718	0.00%
2021/04/29	4	85.85	8	86.00	86.90	-4	1,687	-0.24%
2021/04/28	2	83.40	2	82.80	85.00	0	1,649	0.00%
2021/04/27	2	81.50	15	82.03	82.20	-13	1,636	-0.79%
2021/04/26	0	0.00	0.1	81.80	81.90	-0.1	1,634	0.00%
2021/04/22	16	82.50	2	82.90	80.80	14	1,644	0.85%
2021/04/21	1	81.50	0	0.00	81.30	1	1,621	0.06%
2021/04/19	25	81.98	1	83.50	81.50	24	1,617	1.48%
2021/04/16	2	85.20	5	85.48	84.40	-3	1,596	-0.19%
2021/04/15	3	84.30	3	84.17	84.60	0	1,604	0.00%
2021/04/14	11	84.53	9	84.64	86.00	2	1,586	0.13%
2021/04/13	42	89.84	46	90.41	83.10	-4	1,505	-0.27%
2021/04/12	0	0.00	1	88.90	88.90	-1	1,329	-0.08%
2021/04/09	8	79.49	8.2	79.63	80.90	-0.2	1,318	-0.01%
2021/04/01	7	75.83	7	74.86	73.90	0	1,456	0.00%
2021/03/31	1	74.80	1	76.60	76.60	0	1,521	0.00%
2021/03/30	5	73.46	0	0.00	73.00	5	1,501	0.33%
2021/03/12	3	74.23	3	73.90	73.50	0	1,547	0.00%
2021/03/11	0	0.00	2	73.05	73.60	-2	1,531	-0.13%
2021/03/10	2	72.50	0	0.00	71.10	2	1,544	0.13%
2021/03/09	1	71.40	0	0.00	72.10	1	1,541	0.06%
2021/03/03	2	70.60	2	71.60	71.30	0	1,525	0.00%
2021/03/02	3	73.73	4	73.90	70.10	-1	1,557	-0.06%
2021/02/26	6	71.80	7	74.11	73.50	-1	1,526	-0.07%
2021/02/24	1	70.20	1	69.50	69.50	0	1,428	0.00%
2021/02/23	0	0.00	13	71.27	70.80	-13	1,412	-0.92%
2021/02/22	2	70.05	3	70.60	71.00	-1	1,385	-0.07%
2021/02/19	1.6	67.03	4	67.50	68.00	-2.4	1,347	-0.18%
2021/02/17	4	63.83	4	63.83	64.50	0	1,283	0.00%
2021/02/05	0	0.00	1	62.40	62.10	-1	1,265	-0.08%
2021/02/03	1	61.90	1	61.80	62.20	0	1,255	0.00%
2021/02/01	1	58.60	1	58.60	59.00	0	1,220	0.00%
2021/01/29	0.3	60.60	3	59.83	59.70	-2.7	1,211	-0.23%
2021/01/28	1	60.00	4	60.43	60.90	-3	1,197	-0.25%
2021/01/25	1	63.20	8	62.00	63.20	-7	1,172	-0.60%
2021/01/20	1	63.60	0	0.00	61.70	1	1,151	0.09%
2021/01/19	8	65.40	1	66.20	65.20	7	1,133	0.62%
2021/01/15	8	68.38	16	67.60	66.90	-8	1,111	-0.72%
2021/01/14	9	68.32	2	68.00	69.40	7	1,092	0.64%
2021/01/13	3	66.43	12	67.08	67.20	-9	1,073	-0.84%
2021/01/12	8	66.86	3	65.83	65.60	5	1,065	0.47%
2021/01/11	1	69.40	2	69.10	68.60	-1	1,047	-0.10%
2021/01/08	2	70.90	1	71.30	68.00	1	1,032	0.10%
2021/01/07	3	67.53	0	0.00	67.20	3	986	0.30%
2021/01/06	0	0.00	1	68.90	67.00	-1	975	-0.10%
2021/01/05	9	70.98	7	70.27	69.90	2	946	0.21%
2021/01/04	9	71.02	9	72.06	71.50	0	927	0.00%
2020/12/31	3	70.47	2	70.40	70.00	1	896	0.11%
2020/12/30	8	71.89	2	72.80	71.50	6	872	0.69%
2020/12/29	0	0.00	2	69.50	69.80	-2	811	-0.25%
2020/12/28	8	73.90	9	74.36	73.50	-1	763	-0.13%
2020/12/25	6	66.85	11.6	68.61	68.90	-5.6	647	-0.86%
2020/12/22	1	61.80	0	0.00	59.30	1	520	0.19%
2020/12/21	59.1	63.00	1	64.00	62.40	58.1	516	11.26%
2020/12/17	1	63.20	1	63.40	61.50	0	496	0.00%
2020/12/16	3	62.13	3	62.17	62.50	0	498	0.00%
2020/12/15	0.1	61.40	1	62.30	61.30	-0.9	480	-0.19%
2020/12/10	0.2	61.00	0	0.00	61.30	0.2	451	0.03%
2020/12/07	1	61.40	0	0.00	61.00	1	445	0.22%
2020/12/04	1.1	61.82	1	59.50	62.00	0.1	441	0.02%
2020/12/03	8	60.00	0	0.00	59.20	8	417	1.92%
2020/11/30	2	60.55	6	59.50	59.50	-4	439	-0.91%
2020/11/27	1	61.70	1	61.80	60.10	0	458	0.00%
2020/11/26	6	62.68	0	0.00	61.90	6	563	1.06%
2020/11/25	13	58.23	0	0.00	57.10	13	569	2.28%
2020/11/16	2	54.30	1	55.30	55.00	1	573	0.17%
2020/11/10	1	54.30	0	0.00	54.50	1	582	0.17%
2020/10/26	0	0.00	0.9	54.80	55.10	-0.9	588	-0.15%
2020/09/24	1	58.00	1	57.60	57.70	0	858	0.00%
2020/09/22	1	61.00	0	0.00	61.10	1	863	0.12%
2020/09/16	1	60.60	0	0.00	60.60	1	839	0.12%
2020/09/15	1	60.80	1	61.80	61.00	0	839	0.00%
2020/09/14	2	59.40	2	59.60	60.10	0	831	0.00%
2020/09/07	0	0.00	1	63.10	61.70	-1	825	-0.12%
2020/09/04	2	61.65	1	61.70	61.60	1	823	0.12%
2020/09/03	0	0.00	2	64.00	63.50	-2	813	-0.25%
2020/09/02	0.1	63.80	13	64.21	63.60	-12.9	831	-1.55%
2020/09/01	35	67.72	62	66.97	66.00	-27	811	-3.33%
2020/08/31	92	64.53	46	64.34	65.00	46	690	6.66%
2020/08/27	0	0.00	1	59.20	58.20	-1	705	-0.14%
2020/08/06	0	0.00	0.4	59.60	59.50	-0.4	715	-0.05%
2020/08/05	0	0.00	1	61.00	60.90	-1	723	-0.14%
2020/08/04	0	0.00	3	59.77	60.00	-3	727	-0.41%
2020/08/03	1	59.80	0	0.00	59.60	1	730	0.14%
2020/07/22	0	0.00	4	61.63	61.40	-4	830	-0.48%
2020/07/20	0	0.00	1	61.00	60.50	-1	829	-0.12%
2020/07/17	3	61.30	1	61.70	61.00	2	835	0.24%
2020/07/15	0	0.00	1	60.30	59.60	-1	825	-0.12%
2020/07/13	0	0.00	0.1	61.10	61.20	-0.1	849	-0.01%
2020/07/09	0	0.00	1	65.50	61.80	-1	861	-0.12%
2020/07/08	0	0.00	1	65.30	64.60	-1	842	-0.12%
2020/07/07	307	65.57	302	65.60	65.60	5	784	0.64%	大買/大賣/
2020/07/06	2	60.30	0	0.00	59.70	2	710	0.28%
2020/07/03	3	61.10	0	0.00	60.30	3	711	0.42%
2020/07/02	0	0.00	1	60.30	60.20	-1	710	-0.14%
2020/06/19	1	59.60	0	0.00	59.30	1	703	0.14%
2020/06/17	3	59.07	0	0.00	58.60	3	703	0.43%
2020/06/15	1	58.60	0	0.00	58.10	1	710	0.14%
2020/06/12	2	58.50	2	55.90	59.00	0	713	0.00%
2020/06/08	0	0.00	2	62.60	62.50	-2	713	-0.28%
2020/06/03	0	0.00	1	64.10	64.10	-1	663	-0.15%
2020/06/02	2	58.30	0	0.00	58.30	2	641	0.31%
2020/05/12	1	65.20	1	64.60	64.10	0	605	0.00%
2020/05/08	0	0.00	20	63.02	63.00	-20	586	-3.41%
2020/04/30	5	63.70	0	0.00	63.90	5	565	0.88%
2020/04/21	0	0.00	3	54.37	54.00	-3	463	-0.65%
2020/04/20	0	0.00	6	57.55	57.90	-6	452	-1.32%
2020/04/17	8	57.60	0	0.00	57.20	8	442	1.81%
2020/04/16	0	0.00	1	55.90	56.00	-1	427	-0.23%
2020/04/15	0	0.00	1	53.80	54.30	-1	416	-0.24%
2020/04/14	0	0.00	1	49.70	50.90	-1	402	-0.25%
2020/04/10	0	0.00	1	46.40	46.40	-1	383	-0.26%
2020/04/01	1	38.90	0	0.00	39.35	1	369	0.27%
2020/03/31	1	40.25	0	0.00	39.20	1	375	0.27%
2020/03/30	5	39.00	0	0.00	39.05	5	409	1.22%
2020/03/27	0	0.00	5	40.50	40.50	-5	409	-1.22%
2020/03/25	5	36.55	2.8	36.55	36.55	2.2	400	0.54%
2020/03/24	0	0.00	4	33.03	33.25	-4	397	-1.01%
2020/03/19	3	32.70	1	32.70	32.70	2	391	0.51%
2020/03/18	2	37.68	0	0.00	36.30	2	385	0.52%
2020/03/17	2	38.25	0	0.00	37.70	2	375	0.53%
2020/03/16	0	0.00	42	45.48	41.80	-42	360	-11.66%
2020/03/12	6	48.95	0	0.00	48.85	6	335	1.79%
2020/02/05	0.3	67.90	0	0.00	67.70	0.3	309	0.11%
2020/02/04	1	66.30	0	0.00	66.00	1	302	0.33%
2020/01/20	1	74.70	0	0.00	74.70	1	277	0.36%
2019/12/17	2	74.20	0	0.00	74.40	2	285	0.70%
2019/11/05	0	0.00	1	80.20	80.70	-1	418	-0.24%
2019/10/30	0	0.00	26	81.15	81.20	-26	433	-5.99%
2019/10/29	0	0.00	2	82.20	81.50	-2	448	-0.45%
2019/10/24	3	83.40	0	0.00	82.80	3	458	0.65%
2019/10/18	1	79.60	0	0.00	79.60	1	459	0.22%
2019/10/08	0	0.00	2	80.60	80.30	-2	489	-0.41%
2019/10/01	25	80.00	1	81.00	81.10	24	506	4.74%
2019/09/24	0	0.00	5	82.10	81.30	-5	582	-0.86%
2019/09/20	5	83.80	25	83.52	83.80	-20	583	-3.43%
2019/09/16	2	84.25	0	0.00	84.10	2	567	0.35%
2019/09/06	0	0.00	2	81.05	81.40	-2	542	-0.37%
2019/09/03	25	80.16	0	0.00	79.80	25	564	4.43%
2019/08/27	1	78.60	1	78.00	78.30	0	545	0.00%
2019/08/23	0	0.00	1	77.50	77.70	-1	539	-0.19%
2019/08/22	1	76.90	1	76.90	76.70	0	536	0.00%
2019/08/20	0	0.00	1	76.00	75.90	-1	537	-0.19%
2019/08/16	1	74.70	5	74.14	74.50	-4	545	-0.73%
2019/08/15	1	70.50	0	0.00	72.30	1	536	0.19%
2019/08/12	0	0.00	1	72.70	73.30	-1	546	-0.18%
2019/08/06	1	69.30	0	0.00	71.80	1	566	0.18%
2019/08/01	0	0.00	1	76.20	76.20	-1	658	-0.15%
2019/07/31	0	0.00	1	77.60	77.00	-1	665	-0.15%
2019/07/30	1	75.40	0	0.00	75.50	1	658	0.15%
2019/07/24	1	78.60	0	0.00	78.30	1	656	0.15%
2019/07/23	0	0.00	3	77.70	79.00	-3	651	-0.46%
2019/07/18	2	79.15	0	0.00	77.00	2	654	0.31%
2019/07/17	1	80.30	0	0.00	79.50	1	658	0.15%
2019/07/12	1	79.80	0	0.00	80.50	1	666	0.15%
2019/07/03	4	85.10	4	84.85	83.10	0	735	0.00%
2019/07/01	0	0.00	2	79.50	80.00	-2	694	-0.29%
2019/06/21	1	78.50	1	77.80	77.90	0	725	0.00%
2019/06/12	2	74.65	3	76.20	75.10	-1	801	-0.12%
2019/06/11	0	0.00	1	72.50	72.60	-1	789	-0.13%
2019/05/17	0	0.00	0.1	72.50	72.90	-0.1	1,080	-0.01%
2019/05/15	0	0.00	1	74.30	75.60	-1	1,296	-0.08%
2019/05/14	0	0.00	1	69.30	73.40	-1	1,299	-0.08%
2019/05/13	1	72.90	0	0.00	72.00	1	1,298	0.08%
2019/05/09	3	77.07	0	0.00	74.30	3	1,301	0.23%
2019/04/30	1	86.10	0	0.00	86.20	1	1,245	0.08%
2019/04/25	1	87.90	0	0.00	87.60	1	1,282	0.08%
2019/04/17	0	0.00	1	89.20	89.90	-1	1,477	-0.07%
2019/04/12	1	89.40	1	90.10	89.40	0	1,481	0.00%
2019/04/11	2	91.50	0	0.00	91.10	2	1,476	0.14%
2019/04/10	1	94.50	2	93.50	92.70	-1	1,471	-0.07%
2019/04/02	0	0.00	1	91.40	91.70	-1	1,472	-0.07%
2019/03/29	1	91.50	0	0.00	90.70	1	1,500	0.07%
2019/03/25	1	92.60	0	0.00	92.00	1	1,539	0.06%
2019/03/22	20	95.80	20	94.80	94.70	0	1,605	0.00%
2019/03/21	0	0.00	10	95.70	95.60	-10	1,608	-0.62%
2019/03/20	10	94.90	0	0.00	94.70	10	1,613	0.62%
2019/03/19	1	94.90	2	96.05	94.80	-1	1,635	-0.06%
2019/03/18	2	95.05	3	94.60	94.80	-1	1,613	-0.06%
2019/03/15	1	99.20	0	0.00	97.50	1	1,592	0.06%
2019/03/14	0	0.00	1	97.20	97.10	-1	1,582	-0.06%
2019/03/12	0	0.00	1	98.60	96.90	-1	1,604	-0.06%
2019/03/08	3	96.57	0	0.00	95.70	3	1,659	0.18%
2019/03/07	1	99.50	0	0.00	98.10	1	1,646	0.06%
2019/03/05	1	101.00	2	99.40	99.30	-1	1,677	-0.06%
2019/03/04	2	100.75	0	0.00	100.50	2	1,698	0.12%
2019/02/27	1	99.00	1	100.00	100.00	0	1,702	0.00%
2019/02/26	4	98.50	4	99.00	98.50	0	1,713	0.00%
2019/02/22	1	100.00	0	0.00	100.00	1	1,705	0.06%
2019/02/21	1	100.50	0	0.00	101.00	1	1,773	0.06%
2019/02/20	3	106.33	50	102.09	102.00	-47	1,808	-2.60%
2019/02/19	1	102.50	0	0.00	105.00	1	1,750	0.06%
2019/02/18	39	104.24	20	105.00	103.50	19	1,734	1.10%
2019/02/15	12	102.63	1	103.00	103.00	11	1,711	0.64%
2019/02/14	34	101.20	12	104.00	104.50	22	1,682	1.31%
2019/02/12	0	0.00	1	96.10	95.90	-1	1,523	-0.07%
2019/01/29	1	95.00	0	0.00	93.80	1	1,571	0.06%
2019/01/28	1	93.20	1	94.00	93.80	0	1,574	0.00%
2019/01/23	0	0.00	6	91.70	91.70	-6	1,771	-0.34%
2019/01/21	3	91.90	3	92.07	92.40	0	1,830	0.00%
2019/01/18	1	92.30	1	93.50	93.70	0	1,869	0.00%
2019/01/17	5	92.82	4	93.58	92.40	1	1,927	0.05%
2019/01/16	0	0.00	15	95.51	94.10	-15	1,953	-0.77%
2019/01/14	0	0.00	1	93.80	92.20	-1	1,851	-0.05%
2019/01/11	2	93.45	0	0.00	92.00	2	1,848	0.11%
2019/01/10	6	92.32	1	93.20	93.20	5	1,832	0.27%
2019/01/09	3	92.30	9	91.44	92.90	-6	1,817	-0.33%
2019/01/08	1	87.00	1	88.40	86.40	0	1,763	0.00%
2019/01/04	1	86.40	0	0.00	84.50	1	1,775	0.06%
2019/01/03	2	88.70	0	0.00	87.60	2	1,791	0.11%
2018/12/26	2	93.00	0	0.00	89.60	2	1,801	0.11%
2018/12/25	3	89.30	4	91.20	92.10	-1	1,794	-0.06%
2018/12/24	1	90.90	1	91.50	91.30	0	1,805	0.00%
2018/12/21	0	0.00	4	88.68	89.60	-4	1,818	-0.22%
2018/12/20	5	87.92	1	89.30	87.90	4	1,835	0.22%
2018/12/19	2	89.40	0	0.00	88.50	2	1,835	0.11%
2018/12/18	3	90.20	0	0.00	89.50	3	1,885	0.16%
2018/12/17	1	94.20	3.1	94.54	92.20	-2.1	1,868	-0.11%
2018/12/14	0	0.00	3	91.47	90.60	-3	1,798	-0.17%
2018/12/13	1	89.70	2	90.85	90.50	-1	1,793	-0.06%
2018/12/12	1	89.50	4	90.33	89.60	-3	1,792	-0.17%
2018/12/10	1	86.20	0	0.00	85.30	1	1,805	0.06%
2018/12/07	2	88.60	2	88.60	88.60	0	1,810	0.00%
2018/12/06	4	87.95	2	91.50	87.00	2	1,817	0.11%
2018/12/05	2	91.55	0	0.00	90.90	2	1,817	0.11%
2018/12/04	2	94.60	0	0.00	94.00	2	1,855	0.11%
2018/12/03	0	0.00	3	95.27	95.70	-3	1,848	-0.16%
2018/11/29	0	0.00	2	93.55	91.30	-2	1,835	-0.11%
2018/11/28	1	91.10	7	91.00	91.10	-6	1,814	-0.33%
2018/11/21	1	90.00	0	0.00	89.80	1	1,788	0.06%
2018/11/20	12	91.37	14	91.24	90.10	-2	1,795	-0.11%
2018/11/19	12	89.58	0	0.00	90.00	12	1,799	0.67%
2018/11/16	8	84.18	0	0.00	83.80	8	1,761	0.45%
2018/11/15	1	84.20	8	84.70	84.40	-7	1,757	-0.40%
2018/11/13	2	85.45	3	86.40	85.80	-1	1,734	-0.06%
2018/11/12	2	91.45	1	90.60	90.20	1	1,714	0.06%
2018/11/09	0	0.00	3	89.87	89.80	-3	1,720	-0.17%
2018/11/08	7	94.09	6	95.10	91.00	1	1,728	0.06%
2018/11/07	10	92.93	5	93.08	93.80	5	1,714	0.29%
2018/11/06	7	94.91	7	95.54	90.50	0	1,722	0.00%
2018/11/05	4	95.60	3	96.43	95.00	1	1,694	0.06%
2018/11/02	8	97.34	7	97.41	95.60	1	1,687	0.06%
2018/11/01	3	95.87	2	96.05	95.00	1	1,658	0.06%
2018/10/31	10	91.69	10	92.21	95.80	0	1,621	0.00%
2018/10/30	1	89.00	3	89.47	89.40	-2	1,533	-0.13%
2018/10/29	7	89.31	4	89.00	89.50	3	1,544	0.19%
2018/10/26	0	0.00	9	87.44	87.00	-9	1,537	-0.59%
2018/10/25	6	85.07	8	86.54	86.20	-2	1,504	-0.13%
2018/10/24	0	0.00	4	85.68	85.40	-4	1,453	-0.28%
2018/10/22	0	0.00	1	85.00	84.10	-1	1,424	-0.07%
2018/10/19	1	80.20	0	0.00	84.50	1	1,424	0.07%
2018/10/18	1	82.20	1	82.50	82.50	0	1,424	0.00%
2018/10/17	1	84.40	0	0.00	82.80	1	1,455	0.07%
2018/10/16	1	84.40	0	0.00	82.50	1	1,493	0.07%
2018/10/15	4	82.18	4	82.25	81.90	0	1,547	0.00%
2018/10/12	1	78.70	4	77.45	79.10	-3	1,568	-0.19%
2018/10/02	1	92.50	1	90.50	90.20	0	1,632	0.00%
2018/09/28	11	86.05	11	86.50	86.50	0	1,621	0.00%
2018/09/27	6	91.33	6	92.03	89.50	0	1,609	0.00%
2018/09/25	7	89.10	8	89.90	89.70	-1	1,718	-0.06%
2018/09/14	1	84.50	2	85.85	87.20	-1	1,747	-0.06%
2018/09/13	2	81.50	2	83.00	80.70	0	1,730	0.00%
2018/09/05	3	91.10	5	91.32	90.40	-2	1,967	-0.10%
2018/09/04	3	90.20	1	89.00	88.60	2	2,196	0.09%
2018/08/31	1	94.40	0	0.00	94.30	1	2,239	0.04%
2018/08/30	1	94.70	0	0.00	93.80	1	2,355	0.04%
2018/08/29	1	93.90	1	95.10	93.80	0	2,365	0.00%
2018/08/28	1	94.00	0	0.00	94.30	1	2,419	0.04%
2018/08/27	1	95.00	0	0.00	96.00	1	2,439	0.04%
2018/08/22	2	104.00	2	102.50	102.50	0	2,534	0.00%
2018/08/20	2	101.50	2	101.75	102.00	0	2,568	0.00%
2018/08/17	1	103.50	1	102.00	101.50	0	2,600	0.00%
2018/08/16	1	101.50	0	0.00	102.00	1	2,658	0.04%
2018/08/14	0	0.00	1	104.00	104.00	-1	2,732	-0.04%
2018/08/13	6	100.03	5	101.34	100.50	1	2,780	0.04%
2018/08/10	2	106.50	0	0.00	106.00	2	2,763	0.07%
2018/08/09	0	0.00	1	108.50	108.50	-1	2,771	-0.04%
2018/08/08	4	112.25	3	111.67	110.00	1	2,781	0.04%
2018/08/07	0	0.00	2	108.50	109.00	-2	2,754	-0.07%
2018/08/06	0	0.00	2	109.50	109.50	-2	2,793	-0.07%
2018/08/03	2	112.50	0	0.00	110.50	2	2,821	0.07%
2018/08/02	0	0.00	7	111.71	109.00	-7	2,837	-0.25%
2018/08/01	10	108.85	5	108.80	108.00	5	2,874	0.17%
2018/07/30	0	0.00	1	106.50	104.50	-1	2,977	-0.03%
2018/07/26	1	109.50	1	108.00	107.50	0	3,048	0.00%
2018/07/25	1	107.00	3	107.17	107.50	-2	3,078	-0.06%
2018/07/24	2	108.00	0	0.00	107.50	2	3,111	0.06%
2018/07/23	1	105.50	11	103.18	104.00	-10	3,182	-0.31%
2018/07/20	15	109.50	15	107.00	109.50	0	3,193	0.00%
2018/07/19	15	111.33	10	111.30	108.50	5	3,176	0.16%
2018/07/18	23	114.54	22	113.95	114.00	1	3,244	0.03%
2018/07/17	12	114.75	11	115.91	113.50	1	3,281	0.03%
2018/07/13	10	122.30	1	123.00	120.50	9	3,268	0.28%
2018/07/12	5	119.20	5	119.90	120.00	0	3,269	0.00%
2018/07/06	0	0.00	1	118.00	117.00	-1	3,444	-0.03%
2018/07/05	1	120.00	0	0.00	117.00	1	3,484	0.03%
2018/07/04	4	121.50	1	121.00	120.50	3	3,534	0.08%
2018/07/03	2	134.25	7	132.29	130.50	-5	3,608	-0.14%
2018/06/28	0	0.00	1	123.50	124.00	-1	3,578	-0.03%
2018/06/25	0	0.00	1	121.00	122.00	-1	3,681	-0.03%
2018/06/22	0	0.00	1	120.50	121.50	-1	3,715	-0.03%
2018/06/20	3	125.33	1	123.00	122.50	2	3,818	0.05%
2018/06/19	3	134.00	2	131.00	129.00	1	3,823	0.03%
2018/06/15	3	134.83	0	0.00	132.00	3	3,884	0.08%
2018/06/14	0	0.00	6	131.17	131.50	-6	3,851	-0.16%
2018/06/13	16	136.66	5	131.80	130.50	11	3,903	0.28%
2018/06/12	10	133.35	13	135.46	138.00	-3	3,818	-0.08%
2018/06/11	9	127.06	9	127.50	125.50	0	3,645	0.00%
2018/06/08	5	125.70	6	126.33	125.50	-1	3,762	-0.03%
2018/06/07	5	127.40	5	129.00	126.50	0	3,815	0.00%
2018/06/05	3	124.50	8	124.25	121.50	-5	4,368	-0.11%
2018/06/04	9	122.39	2	122.75	123.00	7	4,390	0.16%
2018/06/01	5	120.60	2	121.50	120.50	3	4,457	0.07%
2018/05/31	8	122.25	5	122.00	119.50	3	4,568	0.07%
2018/05/30	6	122.33	17	123.91	122.00	-11	4,671	-0.24%
2018/05/29	0	0.00	1	117.00	117.00	-1	4,642	-0.02%
2018/05/25	1	117.00	2	117.50	116.50	-1	4,953	-0.02%
2018/05/24	1	119.50	0	0.00	119.50	1	5,083	0.02%
2018/05/23	11	124.05	2	125.50	124.00	9	5,402	0.17%
2018/05/22	1	128.00	1	125.50	127.50	0	5,645	0.00%
2018/05/21	2	122.25	1	119.00	126.00	1	5,668	0.02%
2018/05/18	0	0.00	1	117.50	118.00	-1	5,658	-0.02%
2018/05/17	1	121.00	2	121.00	119.50	-1	5,747	-0.02%
2018/05/16	1	122.50	0	0.00	121.50	1	5,895	0.02%
2018/05/14	35	123.34	6	124.17	125.50	29	6,164	0.47%
2018/05/10	0	0.00	2	125.50	125.00	-2	6,406	-0.03%
2018/05/09	23	124.83	4	121.50	121.00	19	6,491	0.29%
2018/05/08	6	124.50	6	125.25	123.00	0	6,653	0.00%
2018/05/07	6	118.92	8	117.63	118.50	-2	6,650	-0.03%
2018/05/04	10	114.20	7	113.43	117.50	3	6,757	0.04%
2018/05/02	7	116.93	3	117.33	115.50	4	6,758	0.06%
2018/04/30	1	120.00	1	121.50	121.50	0	6,817	0.00%
2018/04/27	17	112.79	17	112.65	120.00	0	6,824	0.00%
2018/04/26	3	115.17	2	119.75	112.00	1	6,738	0.01%
2018/04/25	9	116.39	9	117.50	118.00	0	6,695	0.00%
2018/04/24	1	120.00	8	117.69	117.50	-7	6,687	-0.10%
2018/04/23	0	0.00	6	123.67	124.00	-6	6,636	-0.09%
2018/04/19	2	133.25	2	133.25	132.50	0	6,577	0.00%
2018/04/18	5	132.10	5	131.20	131.00	0	6,588	0.00%
2018/04/17	3	132.17	1	135.50	130.00	2	6,611	0.03%
2018/04/16	3	141.33	5	140.10	137.00	-2	6,564	-0.03%
2018/04/13	0	0.00	2	137.00	137.00	-2	6,500	-0.03%
2018/04/12	1	136.00	1	138.50	138.50	0	6,501	0.00%
2018/04/11	3	136.33	2	139.50	135.50	1	6,490	0.02%
2018/04/10	5	138.70	5	137.50	137.00	0	6,462	0.00%
2018/04/09	30	139.47	23	139.54	142.00	7	6,460	0.11%
2018/04/03	2	129.50	2	131.00	133.00	0	6,346	0.00%
2018/04/02	3	128.50	7	129.29	130.00	-4	6,314	-0.06%
2018/03/31	5	128.10	3	127.00	128.00	2	6,311	0.03%
2018/03/30	3	124.00	2	130.50	124.50	1	6,333	0.02%
2018/03/29	7	129.71	2	130.00	127.50	5	6,382	0.08%
2018/03/28	1	137.50	5	136.40	135.00	-4	6,338	-0.06%
2018/03/27	10	143.70	6	142.67	142.50	4	6,402	0.06%
2018/03/26	2	138.50	2	140.50	140.50	0	6,402	0.00%
2018/03/23	1	136.00	2	134.00	136.00	-1	6,412	-0.02%
2018/03/22	9	144.22	12	140.21	139.50	-3	6,402	-0.05%
2018/03/21	15	146.93	9	143.44	143.00	6	6,460	0.09%
2018/03/20	3	143.17	4	143.63	144.50	-1	6,487	-0.02%
2018/03/19	7	143.14	9	143.61	144.50	-2	6,730	-0.03%
2018/03/16	4	140.50	4	141.50	141.00	0	6,717	0.00%
2018/03/15	4	141.50	2	139.25	141.50	2	6,771	0.03%
2018/03/14	418	146.33	418	147.10	143.50	0	6,832	0.00%	大買/大賣/
2018/03/13	14	146.07	4	144.50	144.50	10	6,784	0.15%
2018/03/12	173	146.59	185	147.17	146.50	-12	6,742	-0.18%	大買/大賣/
2018/03/09	872	145.59	847	146.25	143.50	25	6,640	0.38%	大買/大賣/
2018/03/08	5	139.70	9	138.94	137.50	-4	6,234	-0.06%
2018/03/07	19	139.68	16	138.59	138.50	3	6,250	0.05%
2018/03/06	16	138.22	26	138.21	142.00	-10	6,196	-0.16%
2018/03/05	156	138.32	149	138.57	134.00	7	6,149	0.11%	大買/大賣/
2018/03/02	40	137.59	17	138.24	139.00	23	6,107	0.38%
2018/03/01	28	134.75	17	138.85	141.00	11	6,126	0.18%
2018/02/27	208	134.72	202	134.73	132.00	6	5,939	0.10%	大買/大賣/
2018/02/26	135	139.41	136	139.84	139.00	-1	5,853	-0.02%	大買/大賣/
2018/02/23	36	140.08	32	140.47	134.50	4	5,751	0.07%
2018/02/22	22	127.59	22	130.41	133.50	0	5,453	0.00%
2018/02/21	6	119.50	8	122.19	123.00	-2	5,209	-0.04%
2018/02/12	6	115.00	10	113.25	114.00	-4	5,176	-0.08%
2018/02/09	19	113.39	20	109.88	112.00	-1	5,229	-0.02%
2018/02/08	7	121.36	3	119.67	115.50	4	5,177	0.08%
2018/02/07	8	122.06	20	123.25	120.50	-12	5,147	-0.23%
2018/02/06	15	118.60	10	120.15	116.50	5	5,027	0.10%
2018/02/05	7	129.21	12	125.92	129.00	-5	4,909	-0.10%
2018/02/02	160	127.91	164	127.66	127.50	-4	4,771	-0.08%	大買/大賣/
2018/02/01	4	126.25	4	125.25	124.00	0	4,710	0.00%
2018/01/31	24	123.90	15	126.03	125.00	9	4,677	0.19%
2018/01/30	26	118.23	23	116.30	120.00	3	4,472	0.07%
2018/01/29	15	120.10	5	118.50	120.50	10	4,441	0.23%
2018/01/26	0	0.00	1	109.50	111.00	-1	4,417	-0.02%
2018/01/25	0	0.00	1	107.00	106.00	-1	4,400	-0.02%
2018/01/24	2	103.00	6	103.75	105.50	-4	4,430	-0.09%
2018/01/23	2	112.25	1	108.00	108.00	1	4,410	0.02%
2018/01/22	1	112.50	0	0.00	112.50	1	4,455	0.02%
2018/01/19	0	0.00	2	113.50	114.50	-2	4,615	-0.04%
2018/01/18	4	115.13	11	113.95	113.00	-7	4,679	-0.15%
2018/01/17	10	114.40	3	113.50	113.50	7	4,715	0.15%
2018/01/16	2	112.00	2	112.00	112.00	0	4,782	0.00%
2018/01/15	0	0.00	2	111.50	111.50	-2	4,921	-0.04%
2018/01/12	11	114.23	6	112.75	113.00	5	5,153	0.10%
2018/01/11	2	111.50	2	113.00	113.00	0	5,356	0.00%
2018/01/10	0	0.00	1	112.00	112.00	-1	5,411	-0.02%
2018/01/09	1	116.50	1	112.50	112.00	0	5,522	0.00%
2018/01/08	1	115.50	1	114.50	114.50	0	5,564	0.00%
2018/01/04	0	0.00	3	118.50	118.50	-3	5,749	-0.05%
2018/01/03	7	120.43	6	119.17	119.00	1	5,902	0.02%
2018/01/02	1	116.50	0	0.00	117.50	1	6,020	0.02%