康普 (4739)-元大-士林券商分點個股進出

台股 » 個股 » 康普 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

康普

(4739)

可現股當沖

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

立即追蹤
本地時間:13:30(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－元大-士林券商分點個股進出

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

元大-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	0	0.00	0.3	61.50	61.10	-0.3	332	-0.10%
2024/04/09	1	64.00	0.2	63.90	63.70	0.8	330	0.23%
2024/04/08	0	0.00	2	63.60	63.30	-2	332	-0.60%
2024/04/01	2	63.05	0	0.00	63.40	2	330	0.60%
2024/03/26	0	65.40	1	63.80	63.30	-1	331	-0.30%
2024/03/20	0	0.00	2	62.90	63.30	-2	348	-0.57%
2024/03/19	2	63.40	1	63.30	63.30	1	351	0.28%
2024/03/18	1	61.90	1	62.90	62.80	0	352	0.00%
2024/03/04	0	0.00	0.5	67.60	67.40	-0.5	577	-0.09%
2024/02/21	0	0.00	2	70.50	71.00	-2	604	-0.33%
2024/02/20	0.1	70.90	0	0.00	70.70	0.1	605	0.02%
2024/02/15	0	0.00	2	66.40	66.40	-2	607	-0.33%
2024/01/22	1	69.70	0	0.00	70.00	1	632	0.16%
2024/01/19	0	0.00	5	69.90	69.10	-5	631	-0.79%
2024/01/18	2	70.50	2	70.50	70.30	0	626	0.00%
2024/01/17	3	71.93	0	0.00	71.60	3	623	0.48%
2024/01/15	1	74.01	0	0.00	74.20	1	621	0.16%
2024/01/12	2	73.70	0	0.00	73.40	2	625	0.32%
2023/12/20	0	0.00	1	77.20	77.80	-1	708	-0.14%
2023/12/11	0	79.10	0	0.00	78.60	0	832	0.00%
2023/12/06	1	81.00	0	0.00	80.50	1	866	0.12%
2023/12/05	1	83.30	0	0.00	81.20	1	854	0.12%
2023/12/04	0	0.00	10	81.72	81.40	-10	809	-1.24%
2023/12/01	2	85.70	2	85.75	82.80	0	799	0.00%
2023/11/30	13	82.58	0	0.00	84.00	13	721	1.80%
2023/11/24	0	0.00	2	78.60	78.80	-2	631	-0.32%
2023/11/21	0	0.00	1	78.50	77.90	-1	610	-0.16%
2023/11/20	0	0.00	3	78.50	78.60	-3	604	-0.50%
2023/11/16	0	0.00	3	76.60	77.10	-3	588	-0.51%
2023/11/15	4	77.20	1	76.70	76.60	3	585	0.51%
2023/11/14	0	0.00	1	74.20	74.40	-1	571	-0.17%
2023/11/13	1	75.20	2	75.50	74.00	-1	575	-0.17%
2023/11/09	0	0.00	3	76.70	76.60	-3	571	-0.52%
2023/11/08	0	77.90	0	0.00	77.30	0	575	0.00%
2023/11/06	0	77.40	0.1	78.30	77.50	0	581	0.00%
2023/11/03	0	0.00	2	74.30	75.80	-2	582	-0.34%
2023/11/02	0	0.00	1	73.10	73.40	-1	579	-0.17%
2023/11/01	0.3	72.40	0	0.00	72.40	0.3	580	0.05%
2023/10/31	1	72.90	0	0.00	71.60	1	580	0.17%
2023/10/27	1	74.10	0	0.00	73.90	1	588	0.17%
2023/10/20	0	0.00	2	76.80	77.90	-2	599	-0.33%
2023/10/19	4	78.80	0	0.00	77.90	4	601	0.66%
2023/10/17	2	79.80	1.2	79.04	79.00	0.9	596	0.14%
2023/10/16	0	0.00	0.1	78.90	77.90	-0.1	592	-0.01%
2023/10/11	0	0.00	3	77.70	77.20	-3	590	-0.51%
2023/10/06	0.1	76.50	0.2	76.70	76.10	-0.1	587	-0.01%
2023/09/27	1	78.00	1	78.00	77.70	0	588	0.00%
2023/09/26	0.4	79.70	0	0.00	79.50	0.4	581	0.06%
2023/09/22	6	81.20	0	0.00	80.90	6	547	1.09%
2023/09/21	2.2	80.64	0	0.00	79.50	2.2	539	0.41%
2023/09/15	0	0.00	1	82.70	84.30	-1	513	-0.19%
2023/09/14	4	84.27	0.2	85.20	84.30	3.8	492	0.77%
2023/09/07	0.1	74.00	0	0.00	73.50	0.1	391	0.02%
2023/09/06	1	74.70	0	0.00	74.50	1	406	0.25%
2023/09/04	0	0.00	0	72.80	73.00	0	454	0.00%
2023/08/31	0.1	73.90	0	0.00	73.70	0.1	487	0.02%
2023/08/28	0.1	73.65	0	0.00	74.30	0.1	524	0.02%
2023/08/24	0.1	73.90	0	0.00	73.80	0.1	524	0.02%
2023/08/23	1	74.10	0	0.00	74.10	1	527	0.19%
2023/08/22	0	0.00	2	73.50	73.60	-2	534	-0.37%
2023/08/21	0.1	74.00	0	0.00	73.90	0.1	536	0.02%
2023/08/18	0	74.50	0	0.00	74.40	0	541	0.01%
2023/08/17	0.1	73.00	0	0.00	74.10	0.1	545	0.01%
2023/08/15	1	72.50	0	0.00	73.30	1	549	0.18%
2023/08/11	1.1	75.03	0	0.00	75.10	1.1	558	0.20%
2023/08/09	0.1	78.30	0	0.00	76.70	0.1	550	0.01%
2023/08/08	0.3	80.07	1	79.70	79.70	-0.7	540	-0.13%
2023/08/07	1	81.20	0	0.00	81.20	1	540	0.18%
2023/08/02	0.1	82.60	0	0.00	82.70	0.1	571	0.02%
2023/07/31	0.1	84.87	0	0.00	84.20	0.1	565	0.02%
2023/07/27	0.1	86.50	0	0.00	85.90	0.1	553	0.02%
2023/07/25	1	85.70	0	0.00	85.50	1	550	0.18%
2023/07/20	5	86.88	0	0.00	86.70	5	550	0.91%
2023/07/19	0.2	87.80	0	0.00	86.80	0.2	549	0.04%
2023/07/13	2	87.00	0	0.00	87.00	2	580	0.34%
2023/07/11	0	0.00	1	88.60	88.60	-1	596	-0.17%
2023/07/10	0	0.00	2	90.00	88.60	-2	598	-0.33%
2023/07/06	0	93.00	0	0.00	92.50	0	606	0.00%
2023/07/05	0	0.00	1	92.80	92.80	-1	605	-0.17%
2023/07/03	1	91.50	3	90.50	92.00	-2	601	-0.33%
2023/06/30	1	90.30	1	91.80	90.50	0	599	0.00%
2023/06/26	1	90.70	0	0.00	90.30	1	620	0.16%
2023/06/21	3	92.20	1	92.30	91.90	2	645	0.31%
2023/06/16	0	0.00	1	92.70	92.80	-1	710	-0.14%
2023/06/15	0	94.50	0	0.00	93.70	0	711	0.00%
2023/06/14	1	95.00	2	95.00	95.00	-1	709	-0.14%
2023/06/13	0	0.00	1	95.90	95.40	-1	712	-0.14%
2023/06/12	0.1	96.50	1	96.50	96.20	-1	703	-0.13%
2023/06/08	1	96.00	1.1	95.60	95.80	-0.1	699	-0.01%
2023/06/07	10.1	95.37	10	95.10	95.10	0.1	673	0.01%
2023/06/06	1	90.60	0	0.00	90.90	1	654	0.15%
2023/06/05	2	91.85	2.1	91.80	91.90	-0.1	662	-0.02%
2023/06/02	1	91.80	0	0.00	91.70	1	673	0.15%
2023/06/01	0	0.00	2	91.70	92.70	-2	678	-0.29%
2023/05/30	1	88.40	5	88.94	88.40	-4	661	-0.60%
2023/05/26	4.1	87.83	3	87.70	87.70	1.1	679	0.15%
2023/05/25	6.2	89.68	4	89.00	89.10	2.2	681	0.32%
2023/05/24	0.1	89.80	0	89.20	90.30	0.1	695	0.01%
2023/05/22	0	89.20	0	0.00	88.60	0	739	0.00%
2023/05/19	0	0.00	4	88.85	88.70	-4	759	-0.53%
2023/05/18	0	0.00	2.1	89.71	89.50	-2.1	789	-0.27%
2023/05/17	2	87.55	1	88.70	89.00	1	831	0.12%
2023/05/16	1.1	87.70	1	87.20	87.30	0.1	832	0.01%
2023/05/11	0	0.00	1	86.10	86.10	-1	921	-0.11%
2023/05/09	2.3	87.00	1	88.30	87.20	1.3	1,024	0.13%
2023/05/08	2	91.05	1	93.00	91.10	1	1,006	0.10%
2023/05/05	0	0.00	2	93.00	92.90	-2	1,003	-0.20%
2023/05/03	0.1	93.00	2	92.50	92.30	-2	1,028	-0.19%
2023/05/02	1	93.00	1	93.00	93.60	0	1,039	0.00%
2023/04/26	0	0.00	1	91.30	92.80	-1	1,059	-0.09%
2023/04/25	1	92.70	0	0.00	92.20	1	1,060	0.09%
2023/04/24	1	94.80	0	0.00	94.80	1	1,055	0.09%
2023/04/20	0	95.80	0	0.00	95.30	0	1,053	0.00%
2023/04/18	0	0.00	1	101.00	99.00	-1	1,042	-0.10%
2023/04/17	1	100.00	0	0.00	100.00	1	1,031	0.10%
2023/04/14	0	0.00	0.1	99.37	99.90	-0.1	1,020	-0.01%
2023/04/13	0.1	98.20	0	98.30	97.70	0.1	1,010	0.01%
2023/04/06	0	0.00	0.1	97.80	98.40	-0.1	1,016	-0.01%
2023/03/30	2	98.20	2	98.30	98.30	0	1,036	0.00%
2023/03/29	0	0.00	3	97.40	97.50	-3	1,060	-0.28%
2023/03/24	0	0.00	1	102.50	102.00	-1	1,131	-0.09%
2023/03/23	6	102.00	0	0.00	101.50	6	1,112	0.54%
2023/03/22	0	0.00	4	100.88	101.50	-4	1,106	-0.36%
2023/03/21	0	98.40	0	0.00	100.50	0	1,075	0.00%
2023/03/17	3.1	93.60	0	0.00	94.70	3.1	1,076	0.28%
2023/03/14	0.2	96.65	0	0.00	95.30	0.2	1,110	0.02%
2023/03/13	0	0.00	0.5	96.00	97.20	-0.5	1,130	-0.04%
2023/03/10	0.5	99.80	0	0.00	99.00	0.5	1,147	0.04%
2023/03/09	1.5	104.33	1	102.00	101.50	0.5	1,173	0.04%
2023/03/08	3	104.17	0	0.00	104.50	3	1,206	0.25%
2023/03/07	1	104.00	0	0.00	105.00	1	1,373	0.07%
2023/03/06	1	104.00	0	0.00	104.50	1	1,408	0.07%
2023/03/03	1	102.00	2	102.50	102.00	-1	1,459	-0.07%
2023/03/02	2	102.25	1	102.00	102.00	1	1,479	0.07%
2023/02/24	0	104.00	1	103.00	101.50	-1	1,488	-0.07%
2023/02/23	2	102.50	0	0.00	103.00	2	1,488	0.13%
2023/02/22	0.1	102.50	0	0.00	102.00	0.1	1,509	0.01%
2023/02/21	2.2	106.77	2	104.50	104.00	0.2	1,534	0.01%
2023/02/20	2	105.50	1	105.50	105.50	1	1,536	0.07%
2023/02/17	2.8	104.96	3	105.17	105.50	-0.2	1,611	-0.01%
2023/02/16	0	0.00	2	104.00	105.00	-2	1,655	-0.12%
2023/02/15	2	104.00	3	103.50	102.50	-1	1,643	-0.06%
2023/02/14	2	101.50	0	0.00	100.50	2	1,599	0.13%
2023/02/10	1	103.50	3	103.17	102.50	-2	1,605	-0.12%
2023/02/08	0	0.00	1	104.50	102.50	-1	1,584	-0.06%
2023/02/03	0	0.00	1	99.70	99.10	-1	1,547	-0.06%
2023/02/02	1	100.50	2	99.85	100.50	-1	1,549	-0.06%
2023/01/31	0	0.00	1	98.00	98.00	-1	1,556	-0.06%
2023/01/30	1	96.70	1	96.20	96.30	0	1,565	0.00%
2023/01/16	0	92.00	0	0.00	91.50	0	1,589	0.00%
2023/01/12	0	0.00	3	94.20	94.00	-3	1,610	-0.19%
2023/01/09	0	0.00	1	94.50	95.10	-1	1,699	-0.06%
2023/01/04	4	92.68	0	0.00	92.30	4	1,796	0.22%
2023/01/03	2	92.70	0	0.00	92.70	2	1,822	0.11%
2022/12/29	0	0.00	1	91.10	91.40	-1	1,836	-0.05%
2022/12/28	0	0.00	1	91.90	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	1	94.90	2	94.20	94.90	-1	1,919	-0.05%
2022/12/22	2	96.70	0	0.00	96.00	2	1,962	0.10%
2022/12/21	2	97.55	0	0.00	96.00	2	1,999	0.10%
2022/12/20	0	0.00	4	101.63	97.50	-4	2,042	-0.20%
2022/12/19	0.1	100.00	0	0.00	97.70	0.1	2,026	0.00%
2022/12/16	2	101.50	0	0.00	100.50	2	2,038	0.10%
2022/12/15	0	0.00	8	102.00	102.50	-8	2,043	-0.39%
2022/12/14	0	0.00	1	101.50	101.50	-1	2,047	-0.05%
2022/12/13	0	101.00	0	0.00	100.00	0	2,052	0.00%
2022/12/09	2	101.75	0	0.00	100.00	2	2,082	0.10%
2022/12/08	2	101.50	3	102.00	102.00	-1	2,084	-0.05%
2022/12/07	1	101.00	3	102.00	100.00	-2	2,084	-0.10%
2022/12/06	2	102.50	0	0.00	101.00	2	2,082	0.10%
2022/12/05	1	104.00	0	0.00	103.50	1	2,080	0.05%
2022/12/02	11	105.05	2	104.75	105.50	9	2,059	0.44%
2022/12/01	2	104.00	1.2	104.75	104.50	0.8	2,056	0.04%
2022/11/30	2	102.75	2	102.75	102.50	0	2,051	0.00%
2022/11/29	13.2	106.55	11	107.32	103.00	2.2	2,034	0.11%
2022/11/25	3	99.97	3	99.63	100.00	0	1,890	0.00%
2022/11/24	0	95.50	0	0.00	97.60	0	1,929	0.00%
2022/11/23	0	0.00	2	95.05	94.80	-2	1,936	-0.10%
2022/11/22	0	0.00	1	93.80	93.80	-1	1,979	-0.05%
2022/11/18	1	98.30	1	98.30	96.40	0	2,173	0.00%
2022/11/17	2	99.80	1	99.50	99.50	1	2,237	0.04%
2022/11/16	1	99.50	3	98.73	98.10	-2	2,436	-0.08%
2022/11/15	6	99.32	5	98.94	99.70	1	2,610	0.04%
2022/11/14	10	97.42	7.1	96.80	97.80	2.9	2,542	0.11%
2022/11/11	2	91.65	0	0.00	91.30	2	2,504	0.08%
2022/11/10	0	0.00	2	91.20	91.40	-2	2,499	-0.08%
2022/11/09	0	0.00	19	91.93	92.00	-19	2,510	-0.76%
2022/11/08	2	91.25	1	90.70	90.70	1	2,541	0.04%
2022/11/04	1	92.40	1	92.40	92.40	0	2,548	0.00%
2022/11/03	1	90.20	0	0.00	91.30	1	2,546	0.04%
2022/11/02	2	91.25	1	92.00	91.00	1	2,601	0.04%
2022/11/01	2	89.00	1	88.70	89.00	1	2,576	0.04%
2022/10/27	0	0.00	2	83.60	87.30	-2	2,659	-0.08%
2022/10/24	1	88.30	11	89.91	87.00	-10	2,682	-0.37%
2022/10/21	0	0.00	1	87.20	86.50	-1	2,680	-0.04%
2022/10/19	9	89.78	0	0.00	87.80	9	2,709	0.33%
2022/10/18	5	90.40	5	90.16	89.20	0	2,716	0.00%
2022/10/17	1	88.50	0	0.00	88.60	1	2,802	0.04%
2022/10/14	0	0.00	2	88.40	87.40	-2	2,809	-0.07%
2022/10/13	1	88.00	4	83.18	83.20	-3	2,819	-0.11%
2022/10/12	1	91.50	0	0.00	90.60	1	2,792	0.04%
2022/10/07	1	96.70	0	0.00	96.10	1	2,813	0.04%
2022/10/06	3	99.00	0	0.00	99.00	3	2,842	0.11%
2022/10/05	10	99.40	0	0.00	98.10	10	2,882	0.35%
2022/10/04	4	97.98	3	97.57	99.00	1	2,924	0.03%
2022/10/03	4	94.80	4	96.53	96.10	0	2,937	0.00%
2022/09/29	0	0.00	11	95.08	93.30	-11	3,037	-0.36%
2022/09/27	0	0.00	2	100.00	101.50	-2	3,038	-0.07%
2022/09/26	5	108.50	0	0.00	104.50	5	3,013	0.17%
2022/09/23	4	116.50	1	116.50	114.00	3	3,039	0.10%
2022/09/21	1	113.50	0	0.00	114.00	1	3,065	0.03%
2022/09/20	4	112.75	1	112.50	113.00	3	3,095	0.10%
2022/09/16	2	117.00	1	115.50	115.00	1	3,151	0.03%
2022/09/15	1	118.50	0	0.00	118.00	1	3,183	0.03%
2022/09/14	4	119.25	7	118.50	119.50	-3	3,219	-0.09%
2022/09/13	0	0.00	1	121.00	121.00	-1	3,233	-0.03%
2022/09/12	17	123.26	0	0.00	122.50	17	3,291	0.52%
2022/09/08	1	123.00	0	0.00	123.00	1	3,342	0.03%
2022/09/07	1	122.00	1	119.50	120.00	0	3,394	0.00%
2022/09/06	6	124.00	0.2	122.33	122.00	5.9	3,420	0.17%
2022/09/05	3	127.00	1	128.50	126.50	2	3,541	0.06%
2022/09/02	1	129.50	1	128.50	129.50	0	3,668	0.00%
2022/09/01	2.1	129.00	1	128.00	128.00	1.1	3,779	0.03%
2022/08/31	12	132.71	10	132.35	133.50	2	3,915	0.05%
2022/08/30	1	128.50	0	0.00	129.00	1	4,148	0.02%
2022/08/29	5	126.00	8	127.00	127.00	-3	4,125	-0.07%
2022/08/26	6	133.33	9	135.00	132.00	-3	4,094	-0.07%
2022/08/25	3	128.83	1	130.00	130.50	2	3,946	0.05%
2022/08/24	2	130.75	4	129.38	129.00	-2	3,917	-0.05%
2022/08/23	7	129.79	7	129.64	129.50	0	3,847	0.00%
2022/08/22	5	127.30	7	127.79	126.00	-2	3,675	-0.05%
2022/08/19	0	0.00	6	122.67	122.00	-6	3,500	-0.17%
2022/08/18	6	119.50	0	0.00	120.50	6	3,489	0.17%
2022/08/16	2	121.00	1	121.50	120.50	1	3,495	0.03%
2022/08/15	4	123.25	1	123.50	123.00	3	3,509	0.09%
2022/08/12	2	120.50	0	0.00	121.50	2	3,484	0.06%
2022/08/11	4	119.00	2	120.50	118.00	2	3,508	0.06%
2022/08/10	2	118.25	1	118.00	117.50	1	3,537	0.03%
2022/08/09	1	114.50	2	115.75	117.00	-1	3,582	-0.03%
2022/08/08	0	0.00	1	116.50	119.00	-1	3,561	-0.03%
2022/08/05	3	118.00	0	0.00	118.00	3	3,577	0.08%
2022/08/04	3.2	118.02	0	0.00	117.50	3.2	3,605	0.09%
2022/08/03	1	122.00	1	121.00	119.50	0	3,586	0.00%
2022/08/02	2	120.00	1	120.00	120.00	1	3,580	0.03%
2022/07/26	2	121.50	5	118.00	118.00	-3	3,744	-0.08%
2022/07/25	2	121.25	10	121.00	122.00	-8	3,761	-0.21%
2022/07/22	2	125.50	3	125.00	122.00	-1	3,793	-0.03%
2022/07/21	4	119.75	3	119.83	122.00	1	3,759	0.03%
2022/07/19	1	114.00	0	0.00	113.00	1	3,762	0.03%
2022/07/15	2	112.75	2	113.50	113.50	0	3,810	0.00%
2022/07/14	1	111.50	1	113.00	112.50	0	3,845	0.00%
2022/07/13	10	112.00	0	0.00	111.50	10	3,856	0.26%
2022/07/11	1	118.50	1	121.50	118.50	0	3,881	0.00%
2022/07/08	3	120.67	3	122.33	122.00	0	3,889	0.00%
2022/07/07	3	115.50	7	115.71	120.00	-4	3,881	-0.10%
2022/07/06	3	118.50	4	121.50	115.00	-1	3,902	-0.03%
2022/07/05	3	118.67	0	0.00	122.50	3	4,069	0.07%
2022/07/04	0	0.00	1	121.50	120.00	-1	4,097	-0.02%
2022/07/01	6	127.25	5	121.20	120.50	1	4,215	0.02%
2022/06/30	4	127.63	3	127.50	127.50	1	4,202	0.02%
2022/06/29	3	127.00	7	129.71	131.00	-4	4,259	-0.09%
2022/06/28	2	128.25	2	127.75	128.50	0	4,339	0.00%
2022/06/24	2	122.75	2	123.50	123.50	0	4,673	0.00%
2022/06/23	2	125.50	0	0.00	124.50	2	4,710	0.04%
2022/06/22	4	136.75	3	130.50	127.50	1	4,936	0.02%
2022/06/20	10	135.65	3	137.17	133.50	7	5,394	0.13%
2022/06/17	1	139.00	11	139.68	142.50	-10	5,378	-0.19%
2022/06/16	3	139.17	6.1	144.02	138.00	-3.1	5,459	-0.06%
2022/06/15	5.1	144.42	4.1	143.46	143.00	1	5,654	0.02%
2022/06/14	6	146.67	4	147.00	145.50	2	5,779	0.03%
2022/06/13	5.1	148.50	12	148.75	147.00	-6.9	5,721	-0.12%
2022/06/10	3	146.00	7	146.64	148.00	-4	5,721	-0.07%
2022/06/09	3	143.50	22	141.70	145.50	-19	5,868	-0.32%
2022/06/08	388	145.67	378	145.46	139.50	10	6,113	0.16%	大買/大賣/
2022/06/07	0	0.00	1	135.50	136.50	-1	6,370	-0.02%
2022/05/31	4	135.63	2	135.25	136.50	2	6,704	0.03%
2022/05/30	1	135.00	9	136.11	135.50	-8	6,793	-0.12%
2022/05/27	3	132.50	2	130.50	130.50	1	6,808	0.01%
2022/05/26	13	130.69	2	131.25	129.50	11	6,967	0.16%
2022/05/25	0	0.00	3	131.33	131.50	-3	7,006	-0.04%
2022/05/24	2	128.50	0	0.00	127.00	2	7,106	0.03%
2022/05/23	0	0.00	1	132.00	132.00	-1	7,204	-0.01%
2022/05/20	0	0.00	0.2	130.00	130.50	-0.2	7,243	0.00%
2022/05/19	2	126.50	1	128.50	129.50	1	7,301	0.01%
2022/05/18	3	132.67	3	131.83	131.00	0	7,307	0.00%
2022/05/17	3	128.67	3	132.83	131.50	0	7,458	0.00%
2022/05/16	1	129.00	0	0.00	128.50	1	7,425	0.01%
2022/05/13	0	0.00	5	123.50	126.00	-5	7,444	-0.07%
2022/05/12	5	124.70	11	121.59	119.50	-6	7,558	-0.08%
2022/05/11	2.2	126.68	1	128.00	126.50	1.2	7,525	0.02%
2022/05/10	7	124.79	1	126.00	129.00	6	7,561	0.08%
2022/05/09	2	128.50	0	0.00	128.50	2	7,621	0.03%
2022/05/06	6	130.50	2	131.50	132.50	4	7,638	0.05%
2022/05/05	6	135.83	8	135.38	136.00	-2	7,638	-0.03%
2022/05/04	8	128.94	1	128.50	129.50	7	7,673	0.09%
2022/04/29	1	132.00	0	0.00	129.50	1	7,654	0.01%
2022/04/28	3	132.17	0	0.00	131.50	3	7,704	0.04%
2022/04/27	0	0.00	3	132.00	134.00	-3	7,728	-0.04%
2022/04/25	3.2	135.13	8	137.00	135.00	-4.8	7,766	-0.06%
2022/04/22	8	144.87	3.9	144.20	143.00	4.1	7,732	0.05%
2022/04/21	1	150.50	4	150.75	147.50	-3	7,729	-0.04%
2022/04/20	6	149.58	3	149.83	150.00	3	7,722	0.04%
2022/04/19	4	145.88	0	0.00	147.00	4	7,691	0.05%
2022/04/18	4	144.13	5	143.20	143.00	-1	7,664	-0.01%
2022/04/15	10	147.00	1	147.50	145.00	9	7,628	0.12%
2022/04/14	1	152.50	0	0.00	152.00	1	7,603	0.01%
2022/04/13	4	155.38	0	0.00	153.00	4	7,598	0.05%
2022/04/12	9	153.39	1	152.50	155.00	8	7,586	0.11%
2022/04/11	16	158.03	15	161.60	156.50	1	7,647	0.01%
2022/04/08	3	156.67	2	156.50	156.50	1	7,480	0.01%
2022/04/07	7.2	153.76	0	0.00	150.00	7.2	7,424	0.10%
2022/04/06	2	160.50	2	160.52	161.00	0	7,301	0.00%
2022/04/01	6	163.75	8.3	163.24	163.00	-2.3	7,260	-0.03%
2022/03/31	5.3	164.36	0	0.00	163.00	5.3	7,208	0.07%
2022/03/30	11	164.64	14	164.57	165.50	-3	7,205	-0.04%
2022/03/29	11	162.59	10.1	163.76	161.00	0.9	7,342	0.01%
2022/03/28	5	160.20	6	160.00	159.50	-1	7,245	-0.01%
2022/03/25	23	160.67	7	162.50	158.00	16	7,221	0.22%
2022/03/24	8	162.76	26.2	162.67	165.00	-18.2	6,980	-0.26%
2022/03/23	13	159.50	8	160.94	155.00	5	6,606	0.08%
2022/03/22	3	157.50	8	158.81	158.00	-5	6,507	-0.08%
2022/03/21	6	158.58	12.3	158.75	157.50	-6.3	6,490	-0.10%
2022/03/18	16.1	158.96	15	161.47	159.00	1.1	6,384	0.02%
2022/03/17	10	157.83	18.2	158.30	160.00	-8.2	6,173	-0.13%
2022/03/16	7.1	151.92	6	152.75	151.00	1.1	6,063	0.02%
2022/03/15	12	154.33	3	154.50	151.00	9	6,161	0.15%
2022/03/14	17	159.85	4	160.25	160.00	13	6,045	0.22%
2022/03/11	8	158.06	24	158.71	163.00	-16	5,795	-0.28%
2022/03/10	37	157.48	37	159.62	155.00	0	5,405	0.00%
2022/03/09	5	148.80	17	148.12	153.00	-12	4,886	-0.25%
2022/03/08	7	142.57	11	144.14	143.00	-4	4,810	-0.08%
2022/03/07	4.1	143.51	4	143.00	142.50	0.1	4,772	0.00%
2022/03/04	6	150.08	3	149.83	149.00	3	4,810	0.06%
2022/03/03	12	152.29	4	151.50	150.50	8	4,844	0.17%
2022/03/02	6	149.83	2	151.75	153.00	4	4,843	0.08%
2022/03/01	6	150.17	11.4	148.45	151.00	-5.4	4,828	-0.11%
2022/02/25	7	144.14	13	145.27	143.50	-6	4,754	-0.13%
2022/02/24	14	146.00	5	147.20	143.50	9	4,908	0.18%
2022/02/23	6.1	150.03	24	150.33	152.00	-17.9	4,901	-0.37%
2022/02/22	13.4	146.20	8	143.81	146.50	5.4	4,942	0.11%
2022/02/21	9.1	148.34	5	148.10	150.00	4.1	5,527	0.07%
2022/02/18	1	143.50	14	146.68	148.00	-13	5,693	-0.23%
2022/02/17	16	145.59	10	150.50	144.50	6	5,821	0.10%
2022/02/16	5	144.50	14	146.36	145.00	-9	5,863	-0.15%
2022/02/15	11	145.05	3	144.83	143.00	8	5,936	0.13%
2022/02/14	14	145.32	13	146.12	144.00	1	6,110	0.02%
2022/02/11	5	142.30	7	142.57	143.50	-2	6,116	-0.03%
2022/02/10	8	142.75	6	142.83	143.00	2	6,261	0.03%
2022/02/09	8	141.81	11	144.77	146.00	-3	6,378	-0.05%
2022/02/08	1	139.00	4	139.50	140.50	-3	6,471	-0.05%
2022/02/07	4	136.63	0	0.00	136.50	4	6,679	0.06%
2022/01/26	1	139.00	4	138.50	136.00	-3	7,033	-0.04%
2022/01/24	3	131.17	4.1	133.37	134.00	-1.1	8,137	-0.01%
2022/01/21	2	135.50	2	134.50	132.00	0	8,654	0.00%
2022/01/20	9	133.50	0	0.00	132.50	9	8,884	0.10%
2022/01/19	5.1	137.49	5	137.80	137.00	0.1	9,719	0.00%
2022/01/18	4	132.13	0	0.00	132.00	4	10,566	0.04%
2022/01/17	1	129.00	0	0.00	133.00	1	11,043	0.01%
2022/01/14	5.1	127.94	1.2	127.13	131.00	3.9	11,166	0.04%
2022/01/13	1	127.00	6	127.67	127.50	-5	11,282	-0.04%
2022/01/12	2	130.25	0	0.00	130.50	2	11,387	0.02%
2022/01/11	3	132.83	3	133.50	132.50	0	11,608	0.00%
2022/01/10	4	136.25	10	137.00	136.00	-6	11,716	-0.05%
2022/01/07	7	135.50	2	136.25	135.50	5	11,879	0.04%
2022/01/06	10	140.50	7	140.00	140.50	3	12,081	0.02%
2022/01/05	1.1	144.09	1	144.00	143.00	0.1	12,411	0.00%
2022/01/04	24	149.83	23	149.17	148.50	1	12,618	0.01%
2022/01/03	1	148.09	10	149.75	147.00	-9	12,823	-0.07%
2021/12/30	1	146.50	0	0.00	148.00	1	12,927	0.01%
2021/12/29	0	0.00	5	147.50	147.50	-5	12,991	-0.04%
2021/12/28	0	0.00	2	146.00	144.50	-2	13,027	-0.02%
2021/12/27	3	145.17	1	145.00	145.00	2	13,055	0.02%
2021/12/24	4	147.38	7	149.29	147.00	-3	13,071	-0.02%
2021/12/23	29	151.88	10.2	149.57	147.50	18.9	12,993	0.15%
2021/12/22	3.1	143.50	1	143.50	145.00	2.1	12,687	0.02%
2021/12/21	1	142.00	2	142.44	142.50	-1	12,613	-0.01%
2021/12/20	2	138.25	1	138.00	137.00	1	12,602	0.01%
2021/12/17	2	134.25	1	134.00	135.00	1	12,623	0.01%
2021/12/16	9	139.44	5	138.80	138.00	4	12,626	0.03%
2021/12/15	0	0.00	1	139.50	139.50	-1	12,633	-0.01%
2021/12/14	5	137.10	2	137.25	135.00	3	12,647	0.02%
2021/12/13	1	140.00	5.1	140.63	141.00	-4.1	12,659	-0.03%
2021/12/10	3	143.00	0	0.00	142.50	3	12,728	0.02%
2021/12/09	13	146.96	10	147.95	146.50	3	13,015	0.02%
2021/12/08	1	142.00	1	144.50	142.50	0	12,898	0.00%
2021/12/07	2	142.50	0	0.00	141.00	2	12,952	0.02%
2021/12/06	1	143.00	0	0.00	144.00	1	13,030	0.01%
2021/12/03	2	142.50	0	142.00	142.00	2	13,053	0.02%
2021/12/02	7	140.07	1	140.00	139.00	6	13,121	0.05%
2021/12/01	2	142.50	4	142.75	145.50	-2	13,177	-0.02%
2021/11/30	13	145.38	3	145.67	144.50	10	13,208	0.08%
2021/11/29	2	139.25	2	139.00	145.50	0	13,291	0.00%
2021/11/26	8	140.94	2.2	142.50	142.50	5.8	13,330	0.04%
2021/11/25	2	148.75	0	0.00	145.50	2	13,659	0.01%
2021/11/24	0.1	146.00	2.1	145.10	147.50	-2	13,788	-0.01%
2021/11/23	9.1	153.74	7	148.93	148.50	2.1	14,060	0.01%
2021/11/22	3	152.67	6.1	154.60	150.00	-3.1	14,771	-0.02%
2021/11/19	3	157.67	3	159.67	157.00	0	15,030	0.00%
2021/11/18	15	162.60	18.1	161.78	155.50	-3.1	15,321	-0.02%
2021/11/17	9.2	158.41	3	158.83	155.00	6.2	15,486	0.04%
2021/11/16	8	157.06	5	157.70	155.50	3	15,748	0.02%
2021/11/15	10	155.40	19.1	156.79	160.00	-9.1	16,121	-0.06%
2021/11/12	4	152.75	3	153.00	151.50	1	16,089	0.01%
2021/11/11	11	151.91	6	152.75	151.50	5	16,228	0.03%
2021/11/10	3	145.83	3	145.83	150.00	0	16,164	0.00%
2021/11/09	9	149.61	5	148.10	149.50	4	16,175	0.02%
2021/11/08	6	149.08	2.3	147.82	149.50	3.7	16,223	0.02%
2021/11/05	9	149.78	3	151.17	151.50	6	16,311	0.04%
2021/11/04	2	149.24	3	149.50	149.00	-1	16,569	-0.01%
2021/11/03	12	154.79	16	154.91	156.00	-4	16,566	-0.02%
2021/11/02	18.1	161.48	50	162.33	154.00	-31.9	16,636	-0.19%
2021/11/01	64	172.37	60.5	171.45	171.00	3.5	16,465	0.02%
2021/10/29	74	169.45	65	171.06	171.50	9	15,738	0.06%
2021/10/28	6	149.08	9.1	151.27	156.00	-3.1	15,275	-0.02%
2021/10/27	32	153.91	37	154.84	153.50	-5	15,079	-0.03%
2021/10/26	63.5	149.04	36	150.03	149.00	27.5	14,249	0.19%
2021/10/25	8	132.88	23	138.43	140.50	-15	13,356	-0.11%
2021/10/22	6	125.67	24	125.08	128.00	-18	12,987	-0.14%
2021/10/21	13	125.69	11	126.18	122.50	2	12,962	0.02%
2021/10/20	2	126.75	108	123.14	124.00	-106	12,892	-0.82%	大賣/鉅額交易
2021/10/19	113	125.00	15	124.87	122.00	98	12,971	0.76%	大買/
2021/10/18	2	124.25	10	122.25	119.50	-8	12,996	-0.06%
2021/10/15	11	119.73	14.1	121.45	123.00	-3.1	13,226	-0.02%
2021/10/14	7	120.71	9	117.67	118.50	-2	13,152	-0.02%
2021/10/13	15	123.20	19	123.45	122.00	-4	13,025	-0.03%
2021/10/12	18	121.97	6	121.50	120.00	12	12,778	0.09%
2021/10/08	15.1	120.48	29	118.64	120.00	-13.9	12,660	-0.11%
2021/10/07	2	114.25	18	112.69	116.50	-16	12,398	-0.13%
2021/10/06	1.1	109.82	8	108.88	107.00	-6.9	12,727	-0.05%
2021/10/05	2	105.75	3	105.17	106.00	-1	12,910	-0.01%
2021/10/04	2	101.50	2	101.75	101.00	0	12,941	0.00%
2021/10/01	7	103.86	2	103.00	102.00	5	13,020	0.04%
2021/09/30	3	105.67	3	108.67	109.50	0	13,179	0.00%
2021/09/29	7	107.21	3	107.50	106.00	4	13,429	0.03%
2021/09/28	1.3	112.00	1	110.50	110.50	0.3	13,549	0.00%
2021/09/27	0	0.00	4	112.88	112.00	-4	13,709	-0.03%
2021/09/24	4	111.13	4	112.75	111.00	0	13,859	0.00%
2021/09/23	2	109.50	1	108.50	108.50	1	13,951	0.01%
2021/09/22	1	109.00	0	0.00	109.00	1	14,260	0.01%
2021/09/17	20	109.65	5	110.10	112.00	15	14,509	0.10%
2021/09/16	3	111.17	2	110.27	109.50	1	14,585	0.01%
2021/09/15	4	112.50	2	114.50	112.50	2	14,619	0.01%
2021/09/14	14	117.46	10	117.80	115.50	4	14,525	0.03%
2021/09/13	3	113.50	13	113.50	112.50	-10	14,174	-0.07%
2021/09/10	1	113.50	5	112.80	112.00	-4	14,098	-0.03%
2021/09/09	4	112.88	4	113.00	113.00	0	14,010	0.00%
2021/09/08	1	110.50	4	109.63	107.50	-3	13,904	-0.02%
2021/09/07	8	108.12	8	109.06	112.00	0	13,856	0.00%
2021/09/06	21	113.55	20	113.35	112.50	1	13,734	0.01%
2021/09/03	3	113.67	3	113.33	112.00	0	13,593	0.00%
2021/09/02	14	113.82	7	114.07	114.00	7	13,504	0.05%
2021/09/01	15	119.90	103	119.56	118.00	-88	13,317	-0.66%	大賣/
2021/08/31	267	124.96	261	120.44	122.00	6	13,191	0.05%	大買/大賣/
2021/08/30	4	121.00	1	120.50	122.00	3	12,758	0.02%
2021/08/27	17.5	121.47	6	121.50	121.00	11.5	12,572	0.09%
2021/08/26	135	123.02	71	127.66	125.00	64	12,189	0.53%	大買/
2021/08/25	24	116.96	16.6	116.89	119.00	7.4	11,297	0.07%
2021/08/24	40	125.19	36.2	124.96	122.00	3.8	10,933	0.03%
2021/08/23	43.2	123.19	31	123.34	125.50	12.2	10,497	0.12%
2021/08/20	10	113.00	15	116.33	119.00	-5	9,685	-0.05%
2021/08/19	18.5	111.65	16	113.44	108.50	2.5	9,177	0.03%
2021/08/18	3	104.67	1	100.00	109.50	2	8,628	0.02%
2021/08/17	5	104.60	4	104.50	101.00	1	8,435	0.01%
2021/08/16	2	103.00	2	105.75	105.00	0	8,195	0.00%
2021/08/13	12	107.04	13	107.04	106.00	-1	8,024	-0.01%
2021/08/12	2	109.50	2	110.50	110.50	0	7,854	0.00%
2021/08/11	2	107.50	3	108.67	106.00	-1	7,645	-0.01%
2021/08/10	17	120.68	11	122.27	117.50	6	7,389	0.08%
2021/08/09	7	122.36	1	116.50	117.50	6	6,966	0.09%
2021/08/06	14	122.18	6	121.83	121.50	8	6,723	0.12%
2021/08/05	10	119.25	10	121.25	121.00	0	6,276	0.00%
2021/08/04	0	0.00	1	112.00	112.00	-1	6,025	-0.02%
2021/08/03	5	115.90	3	117.50	115.00	2	5,977	0.03%
2021/08/02	1	113.00	28	114.63	118.00	-27	5,880	-0.46%
2021/07/30	17	111.00	3	111.17	107.50	14	5,758	0.24%
2021/07/29	6	107.58	1	114.50	113.00	5	5,699	0.09%
2021/07/28	0	109.50	14	110.00	107.50	-14	5,626	-0.25%
2021/07/27	14	113.89	4	111.25	110.50	10	5,535	0.18%
2021/07/26	5	119.20	5	120.50	119.50	0	5,446	0.00%
2021/07/23	6	121.42	17	121.65	117.50	-11	5,393	-0.20%
2021/07/22	29.1	129.92	20	130.10	128.00	9.1	5,200	0.18%
2021/07/21	5	127.60	21	128.86	131.50	-16	4,918	-0.33%
2021/07/20	10	122.35	5	121.70	120.50	5	4,568	0.11%
2021/07/19	13	124.12	9	125.72	124.00	4	4,463	0.09%
2021/07/16	13	122.31	1	120.00	122.00	12	4,377	0.27%
2021/07/15	2	112.50	1.1	118.29	121.50	0.9	4,269	0.02%
2021/07/14	1	111.50	6	116.25	113.00	-5	4,147	-0.12%
2021/07/13	18	121.36	20	121.93	117.00	-2	4,066	-0.05%
2021/07/12	8	117.81	7	119.64	122.50	1	3,624	0.03%
2021/07/09	5	111.00	0	0.00	111.50	5	3,379	0.15%
2021/07/08	17	115.53	5	114.80	111.50	12	3,383	0.35%
2021/07/07	20	115.58	10	112.60	112.50	10	3,450	0.29%
2021/07/06	18	110.03	8	110.19	114.00	10	3,279	0.30%
2021/07/05	2	111.00	5.1	111.42	112.50	-3.1	3,071	-0.10%
2021/07/02	4	100.78	6	102.50	102.50	-2	2,919	-0.07%
2021/07/01	6	102.12	3	100.13	93.50	3	2,734	0.11%
2021/06/30	13	101.00	9.1	100.92	99.70	3.9	2,545	0.15%
2021/06/29	2	103.75	2	104.75	102.50	0	2,432	0.00%
2021/06/28	9	93.51	6	94.42	96.20	3	2,133	0.14%
2021/06/25	1	89.00	5	92.90	92.90	-4	1,856	-0.22%
2021/06/24	17	83.61	17	83.47	84.50	0	1,734	0.00%
2021/06/23	2	79.90	0	0.00	79.70	2	1,647	0.12%
2021/06/21	0	0.00	1	76.60	77.00	-1	1,630	-0.06%
2021/06/16	0	0.00	1	80.00	78.10	-1	1,635	-0.06%
2021/06/15	0	0.00	1	80.50	80.50	-1	1,619	-0.06%
2021/06/08	0	0.00	2	77.10	78.40	-2	1,621	-0.12%
2021/06/03	0	0.00	1	78.10	78.20	-1	1,647	-0.06%
2021/06/02	1	78.80	0	0.00	79.00	1	1,652	0.06%
2021/06/01	2	77.40	0	0.00	78.00	2	1,632	0.12%
2021/05/31	0	0.00	1	76.40	76.70	-1	1,640	-0.06%
2021/05/13	1	64.80	0	0.00	64.80	1	1,831	0.05%
2021/05/12	2	63.90	5	66.44	64.60	-3	1,831	-0.16%
2021/05/11	1	73.10	1	73.40	70.00	0	1,798	0.00%
2021/05/10	2	76.70	2	77.25	76.80	0	1,778	0.00%
2021/05/07	2	75.50	0	0.00	77.10	2	1,777	0.11%
2021/05/05	0	0.00	7	77.67	75.80	-7	1,765	-0.40%
2021/05/04	2	76.60	0	0.00	76.40	2	1,751	0.11%
2021/05/03	1	87.00	0	0.00	82.00	1	1,718	0.06%
2021/04/29	1	85.40	7	85.69	86.90	-6	1,687	-0.36%
2021/04/28	0	0.00	6	83.93	85.00	-6	1,649	-0.36%
2021/04/27	1	82.10	1	83.50	82.20	0	1,636	0.00%
2021/04/26	1	81.90	2	82.34	81.90	-1	1,634	-0.06%
2021/04/22	2	81.40	3	82.20	80.80	-1	1,644	-0.06%
2021/04/21	0	0.00	1	82.00	81.30	-1	1,621	-0.06%
2021/04/20	1	82.50	0	0.00	82.40	1	1,615	0.06%
2021/04/19	0	0.00	16	81.93	81.50	-16	1,617	-0.99%
2021/04/16	2	84.20	0	0.00	84.40	2	1,596	0.13%
2021/04/15	14	84.60	3	84.13	84.60	11	1,604	0.69%
2021/04/14	29	83.49	49	83.65	86.00	-20	1,586	-1.26%
2021/04/13	44	86.29	12	88.10	83.10	32	1,505	2.13%
2021/04/12	0	0.00	2	88.90	88.90	-2	1,329	-0.15%
2021/04/09	6	75.72	8.9	78.21	80.90	-2.9	1,318	-0.22%
2021/04/08	0	0.00	6	75.25	73.60	-6	1,267	-0.47%
2021/04/06	0	0.00	1	73.90	73.90	-1	1,353	-0.07%
2021/03/31	15	74.90	5	75.40	76.60	10	1,521	0.66%
2021/03/30	0	0.00	12	72.94	73.00	-12	1,501	-0.80%
2021/03/29	0	0.00	1	72.40	72.10	-1	1,488	-0.07%
2021/03/25	1	70.70	0	0.00	70.80	1	1,509	0.07%
2021/03/24	0	0.00	0.6	69.80	69.80	-0.6	1,507	-0.04%
2021/03/22	0	0.00	1	71.20	70.80	-1	1,538	-0.07%
2021/03/17	1	72.20	0	0.00	71.80	1	1,548	0.06%
2021/03/16	2	73.10	0	0.00	72.20	2	1,549	0.13%
2021/03/09	0	0.00	1	72.00	72.10	-1	1,541	-0.06%
2021/03/08	2	71.40	0.1	70.10	70.30	1.9	1,527	0.12%
2021/03/04	2	71.70	1	71.50	71.40	1	1,519	0.07%
2021/03/03	2	71.40	0	0.00	71.30	2	1,525	0.13%
2021/03/02	2	71.55	1	70.40	70.10	1	1,557	0.06%
2021/02/26	3	73.80	0	0.00	73.50	3	1,526	0.20%
2021/02/25	0	0.00	2	72.00	70.50	-2	1,454	-0.14%
2021/02/24	2	71.40	2	70.20	69.50	0	1,428	0.00%
2021/02/22	1	70.90	2	70.95	71.00	-1	1,385	-0.07%
2021/02/19	0	0.00	0.4	67.90	68.00	-0.4	1,347	-0.03%
2021/02/18	4	67.93	0	0.00	68.00	4	1,331	0.30%
2021/02/17	0	0.00	9	63.72	64.50	-9	1,283	-0.70%
2021/02/05	2	61.80	2	62.10	62.10	0	1,265	0.00%
2021/02/04	5	61.90	5.2	62.96	61.80	-0.2	1,261	-0.02%
2021/02/03	7	61.80	6	62.65	62.20	1	1,255	0.08%
2021/02/02	6	61.58	5	61.50	61.00	1	1,236	0.08%
2021/01/28	3	59.90	3	61.60	60.90	0	1,197	0.00%
2021/01/27	1	61.40	0	0.00	61.40	1	1,179	0.08%
2021/01/26	0	0.00	1	62.30	61.80	-1	1,177	-0.08%
2021/01/25	2	63.20	0	0.00	63.20	2	1,172	0.17%
2021/01/22	0	0.00	2	61.40	62.30	-2	1,167	-0.17%
2021/01/20	5	63.72	0	0.00	61.70	5	1,151	0.43%
2021/01/19	1	65.30	0.9	65.65	65.20	0.1	1,133	0.01%
2021/01/18	0	65.00	0.1	66.60	65.30	-0.1	1,123	-0.01%
2021/01/15	0	0.00	1	70.00	66.90	-1	1,111	-0.09%
2021/01/14	0	0.00	1	69.20	69.40	-1	1,092	-0.09%
2021/01/13	0.4	66.70	0	0.00	67.20	0.4	1,073	0.04%
2021/01/12	0	0.00	1	65.70	65.60	-1	1,065	-0.09%
2021/01/08	7	69.44	0	0.00	68.00	7	1,032	0.68%
2021/01/06	1	68.10	0	0.00	67.00	1	975	0.10%
2021/01/05	0	0.00	2	70.60	69.90	-2	946	-0.21%
2020/12/31	1	70.30	1	70.50	70.00	0	896	0.00%
2020/12/30	2	73.00	0	0.00	71.50	2	872	0.23%
2020/12/29	1	70.70	3	70.83	69.80	-2	811	-0.25%
2020/12/28	1	73.50	2	73.80	73.50	-1	763	-0.13%
2020/12/25	4	64.60	14	68.19	68.90	-10	647	-1.55%
2020/12/24	1	63.10	2	63.70	62.70	-1	540	-0.18%
2020/12/22	2	61.50	1	61.50	59.30	1	520	0.19%
2020/12/21	5	63.08	7	63.87	62.40	-2	516	-0.39%
2020/12/17	5	63.12	2	62.90	61.50	3	496	0.60%
2020/12/16	2	62.30	0	0.00	62.50	2	498	0.40%
2020/12/15	0	0.00	2	62.10	61.30	-2	480	-0.42%
2020/12/14	0	0.00	1	60.60	60.60	-1	453	-0.22%
2020/12/08	1	60.60	0	0.00	60.50	1	447	0.22%
2020/12/07	1	61.30	0	0.00	61.00	1	445	0.22%
2020/12/01	0	0.00	1	58.70	59.10	-1	429	-0.23%
2020/11/30	1	59.70	0	0.00	59.50	1	439	0.23%
2020/11/27	2	61.05	0	0.00	60.10	2	458	0.44%
2020/11/26	3	59.10	2	59.20	61.90	1	563	0.18%
2020/11/24	0	0.00	4	56.33	56.30	-4	559	-0.71%
2020/11/19	0	0.00	1	55.60	55.70	-1	566	-0.18%
2020/11/17	4	55.48	1	55.40	55.40	3	568	0.53%
2020/11/16	3	54.80	1	54.50	55.00	2	573	0.35%
2020/11/09	1	55.30	0	0.00	55.20	1	583	0.17%
2020/11/05	1	53.20	0	0.00	53.20	1	580	0.17%
2020/11/03	0	0.00	1	54.20	54.00	-1	584	-0.17%
2020/10/29	1	53.00	0	0.00	53.30	1	588	0.17%
2020/10/28	0	0.00	4	54.10	53.80	-4	588	-0.68%
2020/10/21	0	0.00	2	56.00	56.20	-2	596	-0.34%
2020/10/20	1	55.80	1	56.50	56.00	0	610	0.00%
2020/10/15	1	56.10	0	0.00	56.30	1	634	0.16%
2020/10/08	2	57.30	0	0.00	57.40	2	669	0.30%
2020/10/06	1	58.10	0	0.00	58.10	1	679	0.15%
2020/09/25	1	57.30	2	57.30	56.10	-1	861	-0.12%
2020/09/18	2	61.70	2	61.35	61.60	0	843	0.00%
2020/09/11	2	58.60	2	59.30	58.20	0	827	0.00%
2020/09/10	1	59.10	1	60.00	58.80	0	825	0.00%
2020/09/08	0	0.00	2	61.50	60.20	-2	823	-0.24%
2020/09/07	1	64.10	1	62.60	61.70	0	825	0.00%
2020/09/03	1	64.70	1	63.40	63.50	0	813	0.00%
2020/09/02	1	63.50	0	63.80	63.60	1	831	0.12%
2020/09/01	24	66.80	18	67.18	66.00	6	811	0.74%
2020/08/31	1	63.00	2	64.00	65.00	-1	690	-0.14%
2020/08/26	2	57.10	3	57.93	57.30	-1	704	-0.14%
2020/08/21	2	55.35	0	0.00	55.20	2	704	0.28%
2020/07/28	0	0.00	1	59.90	57.50	-1	762	-0.13%
2020/07/27	0	0.00	1	59.50	59.50	-1	779	-0.13%
2020/07/23	1	62.80	0	0.00	63.90	1	845	0.12%
2020/07/22	0	0.00	4	61.28	61.40	-4	830	-0.48%
2020/07/20	0	0.00	2	60.60	60.50	-2	829	-0.24%
2020/07/17	0	0.00	2	62.10	61.00	-2	835	-0.24%
2020/07/13	3	61.43	0	0.00	61.20	3	849	0.35%
2020/07/10	6	60.07	0	0.00	59.70	6	855	0.70%
2020/07/09	1	63.20	0	0.00	61.80	1	861	0.12%
2020/07/08	3	64.70	2	64.60	64.60	1	842	0.12%
2020/07/07	223	65.53	226	65.40	65.60	-3	784	-0.38%	大買/大賣/
2020/07/06	0	0.00	2	59.90	59.70	-2	710	-0.28%
2020/07/03	3	61.70	0	0.00	60.30	3	711	0.42%
2020/07/02	0	0.00	1	60.10	60.20	-1	710	-0.14%
2020/07/01	2	58.90	0	0.00	58.40	2	702	0.28%
2020/06/24	0	0.00	2	58.60	58.70	-2	694	-0.29%
2020/06/19	2	59.90	0	0.00	59.30	2	703	0.28%
2020/06/16	1	59.10	2	59.00	59.00	-1	706	-0.14%
2020/06/12	2	55.55	2	56.80	59.00	0	713	0.00%
2020/06/11	0	0.00	7	65.00	60.60	-7	717	-0.98%
2020/06/10	5	63.04	0	0.00	63.00	5	714	0.70%
2020/06/09	5	63.98	1	65.50	63.50	4	727	0.55%
2020/06/05	1	63.80	0	0.00	63.70	1	708	0.14%
2020/06/04	7	65.96	7	67.47	65.00	0	707	0.00%
2020/06/03	0	0.00	2	61.20	64.10	-2	663	-0.30%
2020/06/02	2	58.25	0	0.00	58.30	2	641	0.31%
2020/05/29	0	0.00	1	55.30	55.60	-1	632	-0.16%
2020/05/21	2	58.20	0	0.00	58.10	2	626	0.32%
2020/05/19	0	0.00	1	59.30	58.70	-1	625	-0.16%
2020/05/14	1	63.50	0	0.00	60.80	1	613	0.16%
2020/05/08	1	63.80	0	0.00	63.00	1	586	0.17%
2020/05/05	0.9	64.00	0	0.00	63.10	0.9	574	0.15%
2020/04/30	1	64.10	1	64.50	63.90	0	565	0.00%
2020/04/29	10	63.72	117	63.99	63.00	-107	553	-19.33%	大賣/鉅額交易
2020/04/28	106	60.00	1	57.00	60.00	105	496	21.13%	大買/鉅額交易
2020/04/27	0	0.00	1	55.40	54.60	-1	481	-0.21%
2020/04/24	0.1	53.50	0	0.00	53.50	0.1	478	0.03%
2020/04/23	0	0.00	1	54.50	54.50	-1	476	-0.21%
2020/04/20	0	0.00	1	57.80	57.90	-1	452	-0.22%
2020/04/17	1	57.50	2	57.00	57.20	-1	442	-0.23%
2020/04/15	0	0.00	1	52.30	54.30	-1	416	-0.24%
2020/04/14	1	48.90	2	48.93	50.90	-1	402	-0.25%
2020/04/10	0.5	46.40	0	0.00	46.40	0.5	383	0.14%
2020/04/09	0	0.00	1	45.80	45.25	-1	383	-0.26%
2020/04/08	0.2	44.20	0	0.00	44.20	0.2	379	0.05%
2020/03/25	0	0.00	1	35.10	36.55	-1	400	-0.25%
2020/03/20	1	34.10	0	0.00	33.90	1	395	0.25%
2020/03/19	0	0.00	2	34.50	32.70	-2	391	-0.51%
2020/03/16	1	44.95	0	0.00	41.80	1	360	0.28%
2020/03/13	1	44.50	0	0.00	45.25	1	350	0.29%
2020/03/12	1	48.90	0	0.00	48.85	1	335	0.30%
2020/03/09	1	58.50	0	0.00	57.50	1	300	0.33%
2020/03/04	1	62.50	1	62.20	62.50	0	294	0.00%
2020/02/27	4	65.08	0	0.00	64.00	4	291	1.37%
2020/02/26	2	66.70	0	0.00	66.30	2	289	0.69%
2020/02/25	1	66.20	2	66.50	67.20	-1	289	-0.35%
2020/02/10	0	0.00	6	64.90	65.70	-6	308	-1.94%
2020/02/03	1	62.20	0	0.00	62.50	1	298	0.33%
2020/01/03	1	76.50	0	0.00	76.10	1	297	0.34%
2019/12/30	0	0.00	2	78.70	78.40	-2	292	-0.68%
2019/12/26	0	0.00	5	78.20	78.00	-5	298	-1.68%
2019/12/25	5	79.80	0	0.00	79.00	5	296	1.69%
2019/12/24	0	0.00	1	75.80	75.60	-1	263	-0.38%
2019/12/19	1	75.00	0	0.00	74.60	1	271	0.37%
2019/12/17	0	0.00	1	74.00	74.40	-1	285	-0.35%
2019/12/02	1	72.30	0	0.00	72.30	1	365	0.27%
2019/11/12	2	76.30	0	0.00	76.60	2	417	0.48%
2019/10/28	2	83.10	0	0.00	82.40	2	451	0.44%
2019/10/23	0	0.00	1	80.20	80.00	-1	439	-0.23%
2019/10/16	0	0.00	2	79.20	79.50	-2	469	-0.43%
2019/10/01	0	0.00	1	78.80	81.10	-1	506	-0.20%
2019/09/26	0	0.00	1	80.00	79.80	-1	555	-0.18%
2019/09/25	0	0.00	1	80.90	80.00	-1	575	-0.17%
2019/09/20	1	85.00	0	0.00	83.80	1	583	0.17%
2019/09/19	1	83.80	0	0.00	84.50	1	574	0.17%
2019/09/09	2	82.60	0	0.00	82.60	2	552	0.36%
2019/09/05	1	80.20	0	0.00	80.70	1	542	0.18%
2019/09/03	0	0.00	1	80.40	79.80	-1	564	-0.18%
2019/08/27	1	78.50	1	78.50	78.30	0	545	0.00%
2019/08/26	0	0.00	3	76.10	76.60	-3	540	-0.56%
2019/08/20	0	0.00	2	76.50	75.90	-2	537	-0.37%
2019/08/16	0	0.00	12	73.63	74.50	-12	545	-2.20%
2019/08/14	1	71.70	0	0.00	71.20	1	535	0.19%
2019/08/07	1	71.50	0	0.00	70.80	1	552	0.18%
2019/08/05	1	71.80	0	0.00	71.20	1	576	0.17%
2019/08/02	4	73.98	0	0.00	73.50	4	592	0.67%
2019/07/31	0	0.00	1	77.30	77.00	-1	665	-0.15%
2019/07/30	2	75.30	0	0.00	75.50	2	658	0.30%
2019/07/29	2	75.00	0	0.00	74.90	2	660	0.30%
2019/07/26	1	75.60	0	0.00	75.60	1	664	0.15%
2019/07/25	2	77.30	0	0.00	77.50	2	659	0.30%
2019/07/11	0	0.00	2	80.00	79.90	-2	676	-0.30%
2019/07/09	1	79.60	0	0.00	79.00	1	698	0.14%
2019/07/04	2	84.00	0	0.00	84.10	2	738	0.27%
2019/07/03	1	85.90	4	85.35	83.10	-3	735	-0.41%
2019/07/02	0	0.00	1	82.70	82.20	-1	707	-0.14%
2019/07/01	0	0.00	4	79.38	80.00	-4	694	-0.58%
2019/06/28	0	0.00	3	77.53	77.70	-3	690	-0.43%
2019/06/27	1	76.40	6	76.95	77.00	-5	693	-0.72%
2019/06/21	0	0.00	2	78.15	77.90	-2	725	-0.28%
2019/06/20	0	0.00	1	76.30	76.00	-1	722	-0.14%
2019/06/19	1	75.80	0	0.00	75.70	1	729	0.14%
2019/06/17	0	0.00	1	75.80	75.90	-1	732	-0.14%
2019/06/12	0	0.00	3	75.47	75.10	-3	801	-0.37%
2019/06/11	1	72.00	0	0.00	72.60	1	789	0.13%
2019/06/10	1	71.80	0	0.00	71.50	1	789	0.13%
2019/06/05	1	71.00	0	0.00	71.00	1	807	0.13%
2019/06/04	0	0.00	1	71.30	71.10	-1	830	-0.12%
2019/05/31	0	0.00	5	72.60	72.90	-5	852	-0.59%
2019/05/27	0	0.00	1	72.50	71.50	-1	906	-0.11%
2019/05/22	1	72.00	0	0.00	72.10	1	950	0.11%
2019/05/17	0	0.00	1	73.00	72.90	-1	1,080	-0.09%
2019/05/15	0	0.00	1	74.50	75.60	-1	1,296	-0.08%
2019/05/10	0	0.00	1	74.70	74.70	-1	1,306	-0.08%
2019/05/09	4	75.05	0	0.00	74.30	4	1,301	0.31%
2019/05/07	4	84.55	0	0.00	84.00	4	1,249	0.32%
2019/05/03	0	0.00	1	88.00	87.80	-1	1,243	-0.08%
2019/04/26	1	87.30	1	87.20	87.20	0	1,260	0.00%
2019/04/25	2	87.80	1	87.80	87.60	1	1,282	0.08%
2019/04/24	0	0.00	1	88.10	88.20	-1	1,370	-0.07%
2019/04/23	5	87.30	0	0.00	87.90	5	1,388	0.36%
2019/04/22	4	88.78	2	89.40	89.00	2	1,392	0.14%
2019/04/19	1	89.50	0	0.00	89.60	1	1,410	0.07%
2019/04/18	10	89.19	7	90.87	88.40	3	1,434	0.21%
2019/04/16	8	88.18	0	0.00	88.10	8	1,480	0.54%
2019/04/15	1	89.20	0	0.00	88.80	1	1,474	0.07%
2019/04/12	3	89.60	1	89.90	89.40	2	1,481	0.14%
2019/04/11	4	91.40	0	0.00	91.10	4	1,476	0.27%
2019/04/08	1	93.40	0	0.00	92.90	1	1,453	0.07%
2019/03/29	0	0.00	1	91.80	90.70	-1	1,500	-0.07%
2019/03/27	0	0.00	1	91.60	91.80	-1	1,512	-0.07%
2019/03/25	1	93.50	0	0.00	92.00	1	1,539	0.06%
2019/03/19	2	95.05	1	97.00	94.80	1	1,635	0.06%
2019/03/18	2	95.10	0	0.00	94.80	2	1,613	0.12%
2019/03/15	0	0.00	2	99.00	97.50	-2	1,592	-0.13%
2019/03/14	2	97.60	0	0.00	97.10	2	1,582	0.13%
2019/03/11	1	96.90	1	97.40	97.30	0	1,622	0.00%
2019/03/08	1	97.00	0	0.00	95.70	1	1,659	0.06%
2019/03/07	5	98.10	1	98.20	98.10	4	1,646	0.24%
2019/03/06	0	0.00	1	100.50	99.90	-1	1,669	-0.06%
2019/03/05	1	99.60	0	0.00	99.30	1	1,677	0.06%
2019/02/21	2	100.25	0	0.00	101.00	2	1,773	0.11%
2019/02/20	2	103.25	0	0.00	102.00	2	1,808	0.11%
2019/02/19	1	105.00	0	0.00	105.00	1	1,750	0.06%
2019/02/18	0	0.00	2	104.00	103.50	-2	1,734	-0.12%
2019/02/15	2	103.00	1	103.00	103.00	1	1,711	0.06%
2019/02/14	2	99.90	2	103.50	104.50	0	1,682	0.00%
2019/02/13	1	95.20	0	0.00	95.10	1	1,523	0.07%
2019/02/11	0	0.00	1	95.80	96.50	-1	1,537	-0.07%
2019/01/30	0	0.00	2	95.20	94.00	-2	1,549	-0.13%
2019/01/29	0	0.00	1	94.50	93.80	-1	1,571	-0.06%
2019/01/28	0	0.00	1	94.50	93.80	-1	1,574	-0.06%
2019/01/25	0	0.00	1	92.60	92.60	-1	1,635	-0.06%
2019/01/24	1	91.90	0	0.00	92.00	1	1,678	0.06%
2019/01/23	10	92.00	10	91.70	91.70	0	1,771	0.00%
2019/01/21	2	92.10	1	92.00	92.40	1	1,830	0.05%
2019/01/18	1	92.10	1	93.70	93.70	0	1,869	0.00%
2019/01/17	2	92.45	0	0.00	92.40	2	1,927	0.10%
2019/01/16	0	0.00	2	97.15	94.10	-2	1,953	-0.10%
2019/01/15	0	0.00	4	93.60	93.50	-4	1,865	-0.21%
2019/01/11	2	92.50	1	93.20	92.00	1	1,848	0.05%
2019/01/10	1	93.00	2	92.60	93.20	-1	1,832	-0.05%
2019/01/09	3	92.90	10	89.67	92.90	-7	1,817	-0.39%
2019/01/08	7	86.64	5	88.02	86.40	2	1,763	0.11%
2019/01/07	3	86.33	6	86.60	86.20	-3	1,766	-0.17%
2019/01/04	9	84.62	4	85.28	84.50	5	1,775	0.28%
2019/01/03	5	89.22	0	0.00	87.60	5	1,791	0.28%
2019/01/02	2	91.25	2	91.10	91.20	0	1,789	0.00%
2018/12/28	2	90.95	2	91.20	91.50	0	1,796	0.00%
2018/12/27	0	0.00	13	90.93	90.60	-13	1,812	-0.72%
2018/12/25	0	0.00	1	88.80	92.10	-1	1,794	-0.06%
2018/12/24	0	0.00	2	90.20	91.30	-2	1,805	-0.11%
2018/12/22	2	88.10	0	0.00	88.00	2	1,788	0.11%
2018/12/21	4	86.23	7	88.91	89.60	-3	1,818	-0.16%
2018/12/20	3	87.13	2	88.75	87.90	1	1,835	0.05%
2018/12/19	5	88.36	0	0.00	88.50	5	1,835	0.27%
2018/12/18	3	91.73	5	90.82	89.50	-2	1,885	-0.11%
2018/12/17	0	0.00	2	95.90	92.20	-2	1,868	-0.11%
2018/12/13	0	0.00	2	91.20	90.50	-2	1,793	-0.11%
2018/12/12	5	90.18	11	89.67	89.60	-6	1,792	-0.33%
2018/12/11	2	85.70	1	86.20	86.10	1	1,778	0.06%
2018/12/10	9	86.24	0	0.00	85.30	9	1,805	0.50%
2018/12/06	5	87.12	0	0.00	87.00	5	1,817	0.28%
2018/12/05	0	0.00	2	91.50	90.90	-2	1,817	-0.11%
2018/12/04	0	0.00	8	95.60	94.00	-8	1,855	-0.43%
2018/12/03	9	94.94	1	94.40	95.70	8	1,848	0.43%
2018/11/29	0	0.00	1	92.90	91.30	-1	1,835	-0.05%
2018/11/28	2	91.10	0	0.00	91.10	2	1,814	0.11%
2018/11/26	1	88.00	4	89.50	90.20	-3	1,809	-0.17%
2018/11/23	6	88.88	3	90.23	88.60	3	1,799	0.17%
2018/11/20	2	92.90	3	91.37	90.10	-1	1,795	-0.06%
2018/11/19	0	0.00	11	87.60	90.00	-11	1,799	-0.61%
2018/11/16	2	83.95	5	84.12	83.80	-3	1,761	-0.17%
2018/11/15	4	84.20	0	0.00	84.40	4	1,757	0.23%
2018/11/14	4	85.60	3	87.20	85.00	1	1,745	0.06%
2018/11/13	5	85.20	1	86.50	85.80	4	1,734	0.23%
2018/11/12	0	0.00	1	90.90	90.20	-1	1,714	-0.06%
2018/11/09	1	89.80	0	0.00	89.80	1	1,720	0.06%
2018/11/08	1	93.00	0	0.00	91.00	1	1,728	0.06%
2018/11/07	0	0.00	6	93.40	93.80	-6	1,714	-0.35%
2018/11/06	0	0.00	2	92.70	90.50	-2	1,722	-0.12%
2018/11/05	0	0.00	2	95.00	95.00	-2	1,694	-0.12%
2018/11/02	1	98.70	0	0.00	95.60	1	1,687	0.06%
2018/11/01	6	96.27	4	95.43	95.00	2	1,658	0.12%
2018/10/31	6	92.75	3	92.27	95.80	3	1,621	0.19%
2018/10/30	0	0.00	1	88.90	89.40	-1	1,533	-0.07%
2018/10/29	1	89.50	0	0.00	89.50	1	1,544	0.06%
2018/10/26	1	87.50	6	87.38	87.00	-5	1,537	-0.33%
2018/10/24	1	85.50	2	85.50	85.40	-1	1,453	-0.07%
2018/10/22	0	0.00	1	84.70	84.10	-1	1,424	-0.07%
2018/10/19	2	80.45	0	0.00	84.50	2	1,424	0.14%
2018/10/17	6	83.18	2	83.75	82.80	4	1,455	0.27%
2018/10/12	3	76.50	1	79.00	79.10	2	1,568	0.13%
2018/10/11	3	77.37	2	76.55	76.60	1	1,578	0.06%
2018/10/09	0	0.00	3	85.03	85.00	-3	1,593	-0.19%
2018/10/08	3	86.00	9	85.68	85.60	-6	1,599	-0.38%
2018/10/03	3	88.50	1	88.10	87.90	2	1,632	0.12%
2018/10/01	2	86.45	9	88.52	89.50	-7	1,613	-0.43%
2018/09/28	7	86.04	0	0.00	86.50	7	1,621	0.43%
2018/09/27	0	0.00	2	90.00	89.50	-2	1,609	-0.12%
2018/09/26	3	87.80	1	88.20	88.50	2	1,634	0.12%
2018/09/25	0	0.00	4	90.65	89.70	-4	1,718	-0.23%
2018/09/21	1	85.30	3	85.27	85.30	-2	1,704	-0.12%
2018/09/20	1	84.50	0	0.00	84.30	1	1,719	0.06%
2018/09/18	3	85.70	0	0.00	85.50	3	1,736	0.17%
2018/09/17	1	88.80	0	0.00	88.30	1	1,750	0.06%
2018/09/14	0	0.00	5	86.42	87.20	-5	1,747	-0.29%
2018/09/13	0	0.00	1	82.20	80.70	-1	1,730	-0.06%
2018/09/12	2	78.90	0	0.00	79.20	2	1,731	0.12%
2018/09/11	2	80.30	2	79.70	79.60	0	1,775	0.00%
2018/09/10	2	79.00	1	79.40	78.50	1	1,791	0.06%
2018/09/06	1	89.10	1	90.70	91.00	0	1,824	0.00%
2018/09/05	5	90.62	5	91.50	90.40	0	1,967	0.00%
2018/09/03	1	88.50	7	89.51	88.20	-6	2,224	-0.27%
2018/08/30	1	94.00	0	0.00	93.80	1	2,355	0.04%
2018/08/27	2	95.10	4	95.03	96.00	-2	2,439	-0.08%
2018/08/24	10	94.25	3	93.57	94.70	7	2,431	0.29%
2018/08/23	2	98.65	0	0.00	99.70	2	2,420	0.08%
2018/08/22	0	0.00	1	103.50	102.50	-1	2,534	-0.04%
2018/08/20	1	101.00	1	102.00	102.00	0	2,568	0.00%
2018/08/15	1	102.00	0	0.00	102.50	1	2,676	0.04%
2018/08/14	0	0.00	4	103.38	104.00	-4	2,732	-0.15%
2018/08/13	4	100.88	3	100.50	100.50	1	2,780	0.04%
2018/08/08	3	111.17	1	113.50	110.00	2	2,781	0.07%
2018/08/07	1	108.50	0	0.00	109.00	1	2,754	0.04%
2018/08/06	0	0.00	2	109.00	109.50	-2	2,793	-0.07%
2018/08/03	2	110.50	9	112.28	110.50	-7	2,821	-0.25%
2018/08/02	2	110.00	4	110.75	109.00	-2	2,837	-0.07%
2018/08/01	0	0.00	2	108.50	108.00	-2	2,874	-0.07%
2018/07/31	0	0.00	3	106.00	107.00	-3	2,959	-0.10%
2018/07/30	1	105.00	0	0.00	104.50	1	2,977	0.03%
2018/07/26	4	107.75	6	108.75	107.50	-2	3,048	-0.07%
2018/07/24	1	102.50	10	106.70	107.50	-9	3,111	-0.29%
2018/07/23	2	103.25	13	103.58	104.00	-11	3,182	-0.35%
2018/07/20	5	107.00	0	0.00	109.50	5	3,193	0.16%
2018/07/19	11	110.41	6	114.50	108.50	5	3,176	0.16%
2018/07/18	7	114.00	10	114.35	114.00	-3	3,244	-0.09%
2018/07/17	12	114.50	0	0.00	113.50	12	3,281	0.37%
2018/07/16	10	118.35	0	0.00	117.50	10	3,259	0.31%
2018/07/13	2	120.75	3	122.17	120.50	-1	3,268	-0.03%
2018/07/12	1	119.00	0	0.00	120.00	1	3,269	0.03%
2018/07/11	5	115.50	0	0.00	119.00	5	3,316	0.15%
2018/07/09	0	0.00	1	117.00	117.00	-1	3,424	-0.03%
2018/07/06	1	118.00	0	0.00	117.00	1	3,444	0.03%
2018/07/05	4	118.50	0	0.00	117.00	4	3,484	0.11%
2018/07/04	3	122.67	0	0.00	120.50	3	3,534	0.08%
2018/07/03	2	133.00	4	134.00	130.50	-2	3,608	-0.06%
2018/07/02	0	0.00	2	128.00	128.50	-2	3,570	-0.06%
2018/06/29	1	125.50	1	127.50	127.00	0	3,562	0.00%
2018/06/28	2	122.75	0	0.00	124.00	2	3,578	0.06%
2018/06/27	6	125.17	1	125.00	122.50	5	3,615	0.14%
2018/06/26	1	120.00	4	124.38	125.50	-3	3,670	-0.08%
2018/06/22	2	121.25	1	120.50	121.50	1	3,715	0.03%
2018/06/21	2	122.50	3	124.00	122.50	-1	3,757	-0.03%
2018/06/20	5	122.80	0	0.00	122.50	5	3,818	0.13%
2018/06/19	3	130.50	3	130.00	129.00	0	3,823	0.00%
2018/06/15	76	135.11	69	135.27	132.00	7	3,884	0.18%
2018/06/14	4	132.25	2	131.25	131.50	2	3,851	0.05%
2018/06/13	1	132.00	1	130.50	130.50	0	3,903	0.00%
2018/06/12	3	133.33	13	135.92	138.00	-10	3,818	-0.26%
2018/06/11	95	128.24	102	128.18	125.50	-7	3,645	-0.19%	大賣/
2018/06/08	12	125.83	2	125.50	125.50	10	3,762	0.27%
2018/06/07	272	129.77	271	130.08	126.50	1	3,815	0.03%	大買/大賣/
2018/06/06	68	122.38	67	123.27	122.00	1	3,887	0.03%
2018/06/05	1	122.00	1	127.00	121.50	0	4,368	0.00%
2018/06/01	0	0.00	5	121.10	120.50	-5	4,457	-0.11%
2018/05/31	6	120.33	1	121.50	119.50	5	4,568	0.11%
2018/05/30	4	122.50	13	123.12	122.00	-9	4,671	-0.19%
2018/05/29	2	118.25	0	0.00	117.00	2	4,642	0.04%
2018/05/28	1	118.50	6	118.50	119.50	-5	4,844	-0.10%
2018/05/25	8	116.94	2	117.75	116.50	6	4,953	0.12%
2018/05/24	5	119.80	0	0.00	119.50	5	5,083	0.10%
2018/05/23	2	127.00	2	124.50	124.00	0	5,402	0.00%
2018/05/22	129	128.45	129	129.46	127.50	0	5,645	0.00%	大買/大賣/
2018/05/21	2	126.00	2	124.25	126.00	0	5,668	0.00%
2018/05/18	1	118.00	0	0.00	118.00	1	5,658	0.02%
2018/05/17	1	121.00	0	0.00	119.50	1	5,747	0.02%
2018/05/16	1	123.00	0	0.00	121.50	1	5,895	0.02%
2018/05/15	1	123.50	1	124.00	124.00	0	6,032	0.00%
2018/05/14	1	127.00	0	0.00	125.50	1	6,164	0.02%
2018/05/11	1	125.50	0	0.00	123.00	1	6,307	0.02%
2018/05/10	0	0.00	1	125.00	125.00	-1	6,406	-0.02%
2018/05/09	4	122.88	1	126.50	121.00	3	6,491	0.05%
2018/05/08	1	121.50	9	123.39	123.00	-8	6,653	-0.12%
2018/05/04	1	111.50	1	114.00	117.50	0	6,757	0.00%
2018/05/03	1	114.50	0	0.00	114.50	1	6,756	0.01%
2018/05/02	2	118.50	0	0.00	115.50	2	6,758	0.03%
2018/04/30	2	119.00	1	119.00	121.50	1	6,817	0.01%
2018/04/27	1	111.00	11	116.68	120.00	-10	6,824	-0.15%
2018/04/26	2	116.00	1	120.00	112.00	1	6,738	0.01%
2018/04/25	3	115.17	3	116.33	118.00	0	6,695	0.00%
2018/04/24	5	115.50	1	117.00	117.50	4	6,687	0.06%
2018/04/23	4	125.13	0	0.00	124.00	4	6,636	0.06%
2018/04/20	0	0.00	2	131.50	131.50	-2	6,590	-0.03%
2018/04/18	2	131.00	1	130.50	131.00	1	6,588	0.02%
2018/04/17	5	131.20	1	137.50	130.00	4	6,611	0.06%
2018/04/16	2	141.75	3	141.67	137.00	-1	6,564	-0.02%
2018/04/11	1	140.50	1	141.00	135.50	0	6,490	0.00%
2018/04/10	5	137.80	1	137.00	137.00	4	6,462	0.06%
2018/04/09	2	136.75	5	139.90	142.00	-3	6,460	-0.05%
2018/04/03	2	131.00	2	131.25	133.00	0	6,346	0.00%
2018/04/02	1	126.00	1	129.50	130.00	0	6,314	0.00%
2018/03/31	2	128.25	0	0.00	128.00	2	6,311	0.03%
2018/03/30	3	125.83	21	130.33	124.50	-18	6,333	-0.28%
2018/03/29	23	127.85	13	128.58	127.50	10	6,382	0.16%
2018/03/28	8	138.13	6	139.33	135.00	2	6,338	0.03%
2018/03/27	1	144.00	4	142.63	142.50	-3	6,402	-0.05%
2018/03/26	3	138.83	0	0.00	140.50	3	6,402	0.05%
2018/03/23	1	135.00	2	135.25	136.00	-1	6,412	-0.02%
2018/03/22	3	142.67	0	0.00	139.50	3	6,402	0.05%
2018/03/21	4	146.88	16	147.38	143.00	-12	6,460	-0.19%
2018/03/20	1	143.50	2	143.00	144.50	-1	6,487	-0.02%
2018/03/19	2	145.25	2	143.50	144.50	0	6,730	0.00%
2018/03/16	11	141.55	0	0.00	141.00	11	6,717	0.16%
2018/03/15	1	140.50	4	140.50	141.50	-3	6,771	-0.04%
2018/03/14	4	144.50	4	147.50	143.50	0	6,832	0.00%
2018/03/13	4	145.00	1	144.00	144.50	3	6,784	0.04%
2018/03/12	6	145.83	10	146.05	146.50	-4	6,742	-0.06%
2018/03/09	31	146.02	22	144.95	143.50	9	6,640	0.14%
2018/03/08	0	0.00	11	140.45	137.50	-11	6,234	-0.18%
2018/03/07	227	139.43	228	138.72	138.50	-1	6,250	-0.02%	大買/大賣/
2018/03/06	4	136.88	4	136.63	142.00	0	6,196	0.00%
2018/03/05	4	141.25	5	136.60	134.00	-1	6,149	-0.02%
2018/03/02	2	138.50	1	138.50	139.00	1	6,107	0.02%
2018/03/01	4	136.75	1	139.50	141.00	3	6,126	0.05%
2018/02/27	1	138.50	2	132.75	132.00	-1	5,939	-0.02%
2018/02/23	111	139.09	109	139.56	134.50	2	5,751	0.03%	大買/大賣/
2018/02/22	10	127.85	42	127.99	133.50	-32	5,453	-0.59%
2018/02/21	11	117.95	2	120.00	123.00	9	5,209	0.17%
2018/02/12	1	114.00	2	114.50	114.00	-1	5,176	-0.02%
2018/02/09	3	112.33	0	0.00	112.00	3	5,229	0.06%
2018/02/08	9	120.72	4	120.25	115.50	5	5,177	0.10%
2018/02/07	12	122.58	15	124.13	120.50	-3	5,147	-0.06%
2018/02/06	15	121.90	6	122.00	116.50	9	5,027	0.18%
2018/02/05	22	128.34	11	128.18	129.00	11	4,909	0.22%
2018/02/02	1	125.50	3	125.50	127.50	-2	4,771	-0.04%
2018/02/01	1	125.00	6	126.92	124.00	-5	4,710	-0.11%
2018/01/31	29	121.74	47	122.99	125.00	-18	4,677	-0.38%
2018/01/30	1	120.00	2	119.25	120.00	-1	4,472	-0.02%
2018/01/29	10	112.00	15	115.50	120.50	-5	4,441	-0.11%
2018/01/26	4	105.63	14	107.25	111.00	-10	4,417	-0.23%
2018/01/25	4	105.63	2	106.25	106.00	2	4,400	0.05%
2018/01/24	6	102.42	16	103.44	105.50	-10	4,430	-0.23%
2018/01/23	16	109.69	3	109.83	108.00	13	4,410	0.29%
2018/01/19	0	0.00	3	112.83	114.50	-3	4,615	-0.06%
2018/01/18	6	114.50	7	115.21	113.00	-1	4,679	-0.02%
2018/01/17	1	111.00	5	114.80	113.50	-4	4,715	-0.08%
2018/01/16	1	111.50	0	0.00	112.00	1	4,782	0.02%
2018/01/15	2	111.50	0	0.00	111.50	2	4,921	0.04%
2018/01/12	1	115.00	3	112.50	113.00	-2	5,153	-0.04%
2018/01/11	8	108.25	9	110.61	113.00	-1	5,356	-0.02%
2018/01/10	4	110.88	0	0.00	112.00	4	5,411	0.07%
2018/01/09	5	114.70	2	112.00	112.00	3	5,522	0.05%
2018/01/08	1	115.50	1	115.50	114.50	0	5,564	0.00%
2018/01/04	0	0.00	1	118.50	118.50	-1	5,749	-0.02%
2018/01/03	2	118.50	1	121.00	119.00	1	5,902	0.02%
2018/01/02	2	114.00	0	0.00	117.50	2	6,020	0.03%