康普 (4739)-日盛券商分點個股進出

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

康普

(4739)

可現股當沖

股價
58.2
漲跌
▼0.4
漲幅
-0.68%
成交量
359張
產業
上市化學類股
804人加入追蹤

立即追蹤
本地時間:13:30

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

康普 (4739)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	0	0.00	7	98.37	98.40	-7	1,014	-0.69%
2023/04/06	5	98.30	1	98.60	98.40	4	1,016	0.39%
2023/03/29	1	97.40	2	97.50	97.50	-1	1,060	-0.09%
2023/03/28	0	99.70	1	98.30	98.30	-1	1,123	-0.09%
2023/03/27	13	100.23	11	100.00	100.00	2	1,126	0.18%
2023/03/24	1	102.50	6	102.92	102.00	-5	1,131	-0.44%
2023/03/23	1	101.50	2	101.50	101.50	-1	1,112	-0.09%
2023/03/22	5.1	102.00	2	101.00	101.50	3.1	1,106	0.28%
2023/03/21	0	0.00	1	98.10	100.50	-1	1,075	-0.09%
2023/03/17	1	94.70	7	93.64	94.70	-6	1,076	-0.56%
2023/03/16	3	93.43	0	0.00	92.70	3	1,084	0.28%
2023/03/14	3	96.33	0	0.00	95.30	3	1,110	0.27%
2023/03/13	3	97.17	0	0.00	97.20	3	1,130	0.27%
2023/03/10	12.1	100.37	14	99.32	99.00	-1.9	1,147	-0.17%
2023/03/09	14	102.71	11	101.50	101.50	3	1,173	0.26%
2023/03/07	13	103.73	11	104.50	105.00	2	1,373	0.15%
2023/02/24	13	103.08	11	101.50	101.50	2	1,488	0.13%
2023/02/23	1	102.00	1	103.00	103.00	0	1,488	0.00%
2023/02/22	11	102.00	12	101.54	102.00	-1	1,509	-0.07%
2023/02/21	25	105.52	48	105.91	104.00	-23	1,534	-1.50%
2023/02/20	32	105.56	3	105.50	105.50	29	1,536	1.89%
2023/02/17	23	105.41	2	105.50	105.50	21	1,611	1.30%
2023/02/16	2	104.25	1	104.50	105.00	1	1,655	0.06%
2023/02/15	27	103.65	7	103.21	102.50	20	1,643	1.22%
2023/02/14	1	101.00	10	100.00	100.50	-9	1,599	-0.56%
2023/02/13	11.1	100.67	2	100.15	99.80	9.1	1,609	0.57%
2023/02/10	8	103.25	8	103.63	102.50	0	1,605	0.00%
2023/02/08	12	103.46	10	102.50	102.50	2	1,584	0.13%
2023/02/07	1.2	103.17	1	104.00	103.00	0.2	1,554	0.01%
2023/02/06	1	99.60	0	0.00	98.70	1	1,537	0.07%
2023/02/01	0	0.00	3	98.77	98.70	-3	1,544	-0.19%
2023/01/31	0	0.00	2	97.30	98.00	-2	1,556	-0.13%
2023/01/30	0	0.00	2.2	95.00	96.30	-2.2	1,565	-0.14%
2023/01/16	0	0.00	15	91.55	91.50	-15	1,589	-0.94%
2023/01/13	0	0.00	2	94.20	92.00	-2	1,599	-0.13%
2023/01/12	2	95.10	2	94.90	94.00	0	1,610	0.00%
2023/01/11	1	93.70	0	0.00	94.30	1	1,623	0.06%
2023/01/10	1	94.60	0	0.00	94.40	1	1,654	0.06%
2023/01/09	3	94.00	0	0.00	95.10	3	1,699	0.18%
2023/01/05	0	0.00	7	92.90	92.70	-7	1,777	-0.39%
2023/01/04	1	92.20	0	0.00	92.30	1	1,796	0.06%
2023/01/03	1	92.70	0	0.00	92.70	1	1,822	0.05%
2022/12/30	1	91.70	2	92.65	91.50	-1	1,834	-0.05%
2022/12/29	2	91.45	0	0.00	91.40	2	1,836	0.11%
2022/12/28	1	92.70	8	92.99	91.20	-7	1,858	-0.38%
2022/12/27	1	94.60	6	95.35	94.60	-5	1,866	-0.27%
2022/12/26	0	0.00	1.2	96.31	95.10	-1.2	1,881	-0.06%
2022/12/23	2	94.30	1	95.00	94.90	1	1,919	0.05%
2022/12/22	0	0.00	1	96.80	96.00	-1	1,962	-0.05%
2022/12/21	3	97.63	4	97.58	96.00	-1	1,999	-0.05%
2022/12/20	7	103.09	6	99.83	97.50	1	2,042	0.05%
2022/12/19	3	97.97	2	99.00	97.70	1	2,026	0.05%
2022/12/16	3	100.83	0	0.00	100.50	3	2,038	0.15%
2022/12/13	0	0.00	1	101.00	100.00	-1	2,052	-0.05%
2022/12/08	1	100.50	1	101.00	102.00	0	2,084	0.00%
2022/12/07	0	0.00	12	102.00	100.00	-12	2,084	-0.58%
2022/12/06	3	102.67	3	102.00	101.00	0	2,082	0.00%
2022/12/05	7.2	104.50	6	105.33	103.50	1.2	2,080	0.06%
2022/12/02	0	0.00	10	104.95	105.50	-10	2,059	-0.49%
2022/12/01	2	104.50	3	104.50	104.50	-1	2,056	-0.05%
2022/11/30	1	102.50	0	0.00	102.50	1	2,051	0.05%
2022/11/29	14	105.86	9	105.83	103.00	5	2,034	0.25%
2022/11/28	1	101.00	1	102.00	101.50	0	1,882	0.00%
2022/11/25	7	99.73	6	99.58	100.00	1	1,890	0.05%
2022/11/24	0	0.00	12	96.39	97.60	-12	1,929	-0.62%
2022/11/23	10	95.34	4	95.33	94.80	6	1,936	0.31%
2022/11/22	2	94.40	0	0.00	93.80	2	1,979	0.10%
2022/11/18	8	97.21	0	0.00	96.40	8	2,173	0.37%
2022/11/17	1	101.00	0	0.00	99.50	1	2,237	0.04%
2022/11/16	8.3	98.23	1	99.40	98.10	7.3	2,436	0.30%
2022/11/15	6	99.03	0.1	99.01	99.70	5.9	2,610	0.22%
2022/11/14	3	94.13	6	95.27	97.80	-3	2,542	-0.12%
2022/11/11	1	91.40	2	92.20	91.30	-1	2,504	-0.04%
2022/11/07	2	91.25	0	0.00	91.60	2	2,549	0.08%
2022/11/04	0	0.00	5.1	92.18	92.40	-5.1	2,548	-0.20%
2022/11/03	1	89.70	1	90.50	91.30	0	2,546	0.00%
2022/11/02	1	92.20	1	91.50	91.00	0	2,601	0.00%
2022/11/01	0	0.00	0.5	88.20	89.00	-0.5	2,576	-0.02%
2022/10/31	0	0.00	3	87.00	87.50	-3	2,591	-0.12%
2022/10/28	3	86.20	0	0.00	84.90	3	2,624	0.11%
2022/10/27	1.5	85.63	1	85.00	87.30	0.5	2,659	0.02%
2022/10/26	3	84.97	0	0.00	83.50	3	2,671	0.11%
2022/10/25	0.2	87.54	0	0.00	86.90	0.2	2,668	0.01%
2022/10/24	17	88.91	23	88.22	87.00	-6	2,682	-0.22%
2022/10/21	1	86.10	7	87.11	86.50	-6	2,680	-0.22%
2022/10/18	2	88.70	2	90.00	89.20	0	2,716	0.00%
2022/10/17	5	85.66	5	87.60	88.60	0	2,802	0.00%
2022/10/14	3.1	87.22	3	87.57	87.40	0.1	2,809	0.00%
2022/10/13	4	87.40	0.3	83.00	83.20	3.7	2,819	0.13%
2022/10/11	1	93.00	1	90.70	90.50	0	2,795	0.00%
2022/10/06	0	98.90	0	0.00	99.00	0	2,842	0.00%
2022/10/05	0	101.50	0	0.00	98.10	0	2,882	0.00%
2022/10/04	0	0.00	1	97.50	99.00	-1	2,924	-0.03%
2022/10/03	0	0.00	1	96.40	96.10	-1	2,937	-0.03%
2022/09/30	0	0.00	9	91.86	95.10	-9	2,988	-0.30%
2022/09/29	2	93.80	4	94.80	93.30	-2	3,037	-0.07%
2022/09/28	24	96.07	30	97.29	94.70	-6	3,033	-0.20%
2022/09/27	18	101.76	10	101.45	101.50	8	3,038	0.26%
2022/09/26	2	103.75	46	107.57	104.50	-44	3,013	-1.46%
2022/09/23	7	115.93	0	0.00	114.00	7	3,039	0.23%
2022/09/22	1	117.00	1	115.00	117.50	0	3,052	0.00%
2022/09/21	0	0.00	9	113.89	114.00	-9	3,065	-0.29%
2022/09/19	12	112.92	0	0.00	112.00	12	3,126	0.38%
2022/09/16	1	116.00	0	0.00	115.00	1	3,151	0.03%
2022/09/14	0	0.00	2.2	119.55	119.50	-2.2	3,219	-0.07%
2022/09/13	1	121.00	0.3	124.00	121.00	0.7	3,233	0.02%
2022/09/12	3	123.00	1.6	123.46	122.50	1.4	3,291	0.04%
2022/09/08	3.1	121.87	1.1	121.61	123.00	2	3,342	0.06%
2022/09/07	0	0.00	250	120.52	120.00	-250	3,394	-7.36%	大賣/鉅額交易
2022/09/06	2	125.00	1.3	123.21	122.00	0.7	3,420	0.02%
2022/09/05	3	127.00	0	0.00	126.50	3	3,541	0.08%
2022/09/02	1	129.51	12	129.88	129.50	-11	3,668	-0.30%
2022/09/01	14	128.79	0	0.00	128.00	14	3,779	0.37%
2022/08/31	9	133.33	14.3	132.68	133.50	-5.3	3,915	-0.14%
2022/08/30	0	0.00	2	128.50	129.00	-2	4,148	-0.05%
2022/08/29	16	126.00	14	127.00	127.00	2	4,125	0.05%
2022/08/26	16	134.68	8	134.50	132.00	8	4,094	0.20%
2022/08/25	3	130.00	4	129.63	130.50	-1	3,946	-0.03%
2022/08/24	12	131.50	12	129.50	129.00	0	3,917	0.00%
2022/08/23	43.1	129.88	105	129.40	129.50	-61.9	3,847	-1.61%	大賣/
2022/08/22	56.1	126.84	36.1	129.75	126.00	20	3,675	0.55%
2022/08/19	1.2	123.08	0	0.00	122.00	1.2	3,500	0.03%
2022/08/18	3	118.67	2	120.25	120.50	1	3,489	0.03%
2022/08/17	1	120.00	0	0.00	120.00	1	3,482	0.03%
2022/08/16	7	121.00	3	122.67	120.50	4	3,495	0.12%
2022/08/15	5	124.40	4	122.63	123.00	1	3,509	0.03%
2022/08/12	0	121.50	1	122.00	121.50	-1	3,484	-0.03%
2022/08/11	0	0.00	6	120.33	118.00	-6	3,508	-0.17%
2022/08/10	3	117.50	4	118.00	117.50	-1	3,537	-0.03%
2022/08/09	18.2	115.03	13	116.19	117.00	5.2	3,582	0.14%
2022/08/08	1	115.00	1	118.00	119.00	0	3,561	0.00%
2022/08/05	1	118.00	0	0.00	118.00	1	3,577	0.03%
2022/08/04	6.3	115.18	3	116.17	117.50	3.3	3,605	0.09%
2022/08/03	1.1	122.57	0	0.00	119.50	1.1	3,586	0.03%
2022/08/02	3	119.67	11	118.55	120.00	-8	3,580	-0.22%
2022/08/01	2	120.00	11	121.45	121.00	-9	3,585	-0.25%
2022/07/29	10	122.00	4	120.13	121.50	6	3,608	0.17%
2022/07/28	9.2	118.71	2	121.50	117.50	7.2	3,671	0.19%
2022/07/27	6	120.00	0	0.00	120.00	6	3,733	0.16%
2022/07/26	21.4	118.15	22	121.25	118.00	-0.6	3,744	-0.02%
2022/07/25	0	0.00	3	120.67	122.00	-3	3,761	-0.08%
2022/07/22	14.2	121.40	10	125.60	122.00	4.2	3,793	0.11%
2022/07/21	4	118.90	16	119.47	122.00	-12	3,759	-0.32%
2022/07/20	14	114.86	13	115.88	115.50	1	3,740	0.03%
2022/07/19	5	113.30	2	113.50	113.00	3	3,762	0.08%
2022/07/18	48	114.17	131	113.71	114.00	-83	3,791	-2.19%	大賣/
2022/07/15	0	0.00	13	113.31	113.50	-13	3,810	-0.34%
2022/07/14	12	110.04	2	111.50	112.50	10	3,845	0.26%
2022/07/13	7	112.43	8	113.50	111.50	-1	3,856	-0.03%
2022/07/12	15.2	110.26	4	113.25	108.00	11.2	3,873	0.29%
2022/07/11	8	119.06	2	121.00	118.50	6	3,881	0.15%
2022/07/08	13	122.69	7	123.57	122.00	6	3,889	0.15%
2022/07/07	10	112.40	11	116.95	120.00	-1	3,881	-0.03%
2022/07/06	10	117.85	7	121.21	115.00	3	3,902	0.08%
2022/07/05	10	119.95	4	122.63	122.50	6	4,069	0.15%
2022/07/04	0.2	120.50	1	120.00	120.00	-0.9	4,097	-0.02%
2022/07/01	44.7	120.70	0.2	128.81	120.50	44.4	4,215	1.05%
2022/06/30	54	127.54	11	127.14	127.50	43	4,202	1.02%
2022/06/29	1.1	127.58	7	128.07	131.00	-5.9	4,259	-0.14%
2022/06/28	1	128.50	1	129.00	128.50	0	4,339	0.00%
2022/06/27	0	0.00	4	129.25	130.00	-4	4,514	-0.09%
2022/06/24	16	123.00	15	124.83	123.50	1	4,673	0.02%
2022/06/23	1	123.00	1	124.50	124.50	0	4,710	0.00%
2022/06/22	13	132.38	4	132.50	127.50	9	4,936	0.18%
2022/06/21	38	135.64	3	134.33	136.00	35	5,288	0.66%
2022/06/20	8	136.13	3	136.67	133.50	5	5,394	0.09%
2022/06/17	157.1	140.80	11	138.27	142.50	146.1	5,378	2.72%	大買/鉅額交易
2022/06/16	26	141.54	24	138.65	138.00	2	5,459	0.04%
2022/06/15	5	144.00	4	144.38	143.00	1	5,654	0.02%
2022/06/14	40.2	146.69	14	146.25	145.50	26.2	5,779	0.45%
2022/06/13	7	148.64	13	148.08	147.00	-6	5,721	-0.10%
2022/06/10	37	146.34	48	146.60	148.00	-11	5,721	-0.19%
2022/06/09	33	144.00	67	143.33	145.50	-34	5,868	-0.58%
2022/06/08	23	143.96	27	144.09	139.50	-4	6,113	-0.07%
2022/06/07	0	0.00	51	136.04	136.50	-51	6,370	-0.80%
2022/06/06	0	0.00	4	136.13	136.00	-4	6,527	-0.06%
2022/06/02	2	135.00	30	135.03	135.50	-28	6,602	-0.42%
2022/06/01	19	135.53	1	135.00	135.00	18	6,668	0.27%
2022/05/31	36	135.31	40	136.39	136.50	-4	6,704	-0.06%
2022/05/30	58	136.03	11	136.41	135.50	47	6,793	0.69%
2022/05/27	22	132.39	21	132.55	130.50	1	6,808	0.01%
2022/05/26	3	131.83	3	132.33	129.50	0	6,967	0.00%
2022/05/25	4.1	130.01	5	129.50	131.50	-0.9	7,006	-0.01%
2022/05/24	3.1	130.00	1	127.00	127.00	2.1	7,106	0.03%
2022/05/23	2	132.00	43	132.27	132.00	-41	7,204	-0.57%
2022/05/20	13	130.04	5	130.80	130.50	8	7,243	0.11%
2022/05/19	8	125.94	3.1	127.52	129.50	4.9	7,301	0.07%
2022/05/18	24.1	132.06	1	134.00	131.00	23.1	7,307	0.32%
2022/05/17	14	131.61	2	132.00	131.50	12	7,458	0.16%
2022/05/16	4	128.00	21	128.55	128.50	-17	7,425	-0.23%
2022/05/13	16	123.50	19	124.21	126.00	-3	7,444	-0.04%
2022/05/12	8	121.00	3	121.50	119.50	5	7,558	0.07%
2022/05/11	8	127.06	2	127.25	126.50	6	7,525	0.08%
2022/05/10	2	128.00	2	126.00	129.00	0	7,561	0.00%
2022/05/09	2	128.50	3	129.17	128.50	-1	7,621	-0.01%
2022/05/06	5	131.00	0	0.00	132.50	5	7,638	0.07%
2022/05/05	19	136.11	5.1	135.03	136.00	13.9	7,638	0.18%
2022/05/04	15	128.53	6	129.50	129.50	9	7,673	0.12%
2022/05/03	25	130.04	5	131.20	131.50	20	7,634	0.26%
2022/04/29	9	130.83	5	132.80	129.50	4	7,654	0.05%
2022/04/28	16	130.78	7	131.36	131.50	9	7,704	0.12%
2022/04/27	3	129.00	4	131.50	134.00	-1	7,728	-0.01%
2022/04/26	9	133.11	8	132.63	132.50	1	7,783	0.01%
2022/04/25	22	136.48	19	136.39	135.00	3	7,766	0.04%
2022/04/22	8	144.94	0	0.00	143.00	8	7,732	0.10%
2022/04/21	6.1	148.77	23	149.63	147.50	-16.9	7,729	-0.22%
2022/04/20	69	149.60	39	149.63	150.00	30	7,722	0.39%
2022/04/19	16	145.88	20	146.93	147.00	-4	7,691	-0.05%
2022/04/18	8	142.19	5.3	141.62	143.00	2.7	7,664	0.04%
2022/04/15	31.1	147.03	11	148.00	145.00	20.1	7,628	0.26%
2022/04/14	8	152.50	6	154.75	152.00	2	7,603	0.03%
2022/04/13	9	154.67	11	153.68	153.00	-2	7,598	-0.03%
2022/04/12	11.4	153.71	12	152.88	155.00	-0.7	7,586	-0.01%
2022/04/11	73.1	158.01	79	157.85	156.50	-6	7,647	-0.08%
2022/04/08	16	153.56	20	155.78	156.50	-4	7,480	-0.05%
2022/04/07	24	154.42	12.1	154.99	150.00	11.9	7,424	0.16%
2022/04/06	13	160.38	2	160.50	161.00	11	7,301	0.15%
2022/04/01	11.1	163.59	9	163.83	163.00	2.1	7,260	0.03%
2022/03/31	9	162.33	13	162.46	163.00	-4	7,208	-0.06%
2022/03/30	46	164.78	30	164.77	165.50	16	7,205	0.22%
2022/03/29	16	162.94	19	163.05	161.00	-3	7,342	-0.04%
2022/03/28	12	159.38	23	160.24	159.50	-11	7,245	-0.15%
2022/03/25	261.2	160.23	79.1	162.30	158.00	182.1	7,221	2.52%	大買/鉅額交易
2022/03/24	54	161.91	59.2	162.84	165.00	-5.2	6,980	-0.07%
2022/03/23	12	157.25	24	160.96	155.00	-12	6,606	-0.18%
2022/03/22	2	157.25	4	159.00	158.00	-2	6,507	-0.03%
2022/03/21	14	157.86	55	158.16	157.50	-41	6,490	-0.63%
2022/03/18	22	159.43	36	161.43	159.00	-14	6,384	-0.22%
2022/03/17	34	158.78	27	158.20	160.00	7	6,173	0.11%
2022/03/16	29.1	151.53	34	153.99	151.00	-4.9	6,063	-0.08%
2022/03/15	19	154.31	19	153.76	151.00	0	6,161	0.00%
2022/03/14	43.1	159.21	27	159.93	160.00	16.1	6,045	0.27%
2022/03/11	23	161.24	59	158.77	163.00	-36	5,795	-0.62%
2022/03/10	91	155.70	84	157.10	155.00	7	5,405	0.13%
2022/03/09	20	149.48	22	148.64	153.00	-2	4,886	-0.04%
2022/03/08	18	143.36	15	144.80	143.00	3	4,810	0.06%
2022/03/07	13	143.62	10	143.80	142.50	3	4,772	0.06%
2022/03/04	5	150.50	4	152.13	149.00	1	4,810	0.02%
2022/03/03	6	151.92	3	155.83	150.50	3	4,844	0.06%
2022/03/02	7	150.50	21	150.50	153.00	-14	4,843	-0.29%
2022/03/01	52.1	151.31	18	151.39	151.00	34.1	4,828	0.71%
2022/02/25	4	144.00	16	146.19	143.50	-12	4,754	-0.25%
2022/02/24	5	145.50	11	147.59	143.50	-6	4,908	-0.12%
2022/02/23	11	150.41	8	149.63	152.00	3	4,901	0.06%
2022/02/22	24	145.96	35	146.47	146.50	-11	4,942	-0.22%
2022/02/21	5	148.20	19	149.79	150.00	-14	5,527	-0.25%
2022/02/18	3	146.50	28	145.98	148.00	-25	5,693	-0.44%
2022/02/17	172	148.56	126	147.22	144.50	46	5,821	0.79%	大買/大賣/
2022/02/16	27	145.50	3	145.83	145.00	24	5,863	0.41%
2022/02/15	4	144.13	26	146.27	143.00	-22	5,936	-0.37%
2022/02/14	36	144.90	19.1	145.69	144.00	16.9	6,110	0.28%
2022/02/11	16	142.25	3	142.83	143.50	13	6,116	0.21%
2022/02/10	11	142.73	3	143.50	143.00	8	6,261	0.13%
2022/02/09	9	144.72	4	141.75	146.00	5	6,378	0.08%
2022/02/08	3	140.50	5	139.30	140.50	-2	6,471	-0.03%
2022/02/07	3	135.50	3	137.67	136.50	0	6,679	0.00%
2022/01/26	13.1	138.73	18	138.11	136.00	-4.9	7,033	-0.07%
2022/01/25	7	134.00	7	134.79	135.00	0	7,384	0.00%
2022/01/24	7	130.57	7	133.34	134.00	0	8,137	0.00%
2022/01/21	1	135.50	15	135.00	132.00	-14	8,654	-0.16%
2022/01/20	9	133.72	2	135.50	132.50	7	8,884	0.08%
2022/01/19	5	136.30	42	136.70	137.00	-37	9,719	-0.38%
2022/01/18	16	132.28	5	132.40	132.00	11	10,566	0.10%
2022/01/17	7	130.29	3	132.00	133.00	4	11,043	0.04%
2022/01/14	4	125.88	6	128.25	131.00	-2	11,166	-0.02%
2022/01/13	10	128.60	2	131.00	127.50	8	11,282	0.07%
2022/01/12	9	131.11	4	132.13	130.50	5	11,387	0.04%
2022/01/11	1	134.00	1	132.50	132.50	0	11,608	0.00%
2022/01/10	1	136.00	2	136.75	136.00	-1	11,716	-0.01%
2022/01/07	5	138.10	0	0.00	135.50	5	11,879	0.04%
2022/01/06	0	0.00	2	139.52	140.50	-2	12,081	-0.02%
2022/01/05	13	146.23	9	146.83	143.00	4	12,411	0.03%
2022/01/04	56	152.27	83	149.93	148.50	-27	12,618	-0.21%
2022/01/03	2	148.75	9	149.72	147.00	-7	12,823	-0.05%
2021/12/30	2	147.25	2	148.00	148.00	0	12,927	0.00%
2021/12/29	2	146.75	5.1	147.26	147.50	-3.1	12,991	-0.02%
2021/12/28	3	144.50	0	0.00	144.50	3	13,027	0.02%
2021/12/27	8	144.94	2	144.50	145.00	6	13,055	0.05%
2021/12/24	34	149.46	15	148.57	147.00	19	13,071	0.15%
2021/12/23	44	151.53	40.1	152.08	147.50	3.9	12,993	0.03%
2021/12/22	4	143.25	8	144.56	145.00	-4	12,687	-0.03%
2021/12/21	3	139.00	10.2	140.55	142.50	-7.2	12,613	-0.06%
2021/12/20	5	138.00	9.2	139.03	137.00	-4.2	12,602	-0.03%
2021/12/17	8	136.37	0	0.00	135.00	8	12,623	0.06%
2021/12/16	11	138.05	0.6	139.08	138.00	10.4	12,626	0.08%
2021/12/15	4	139.00	17	135.88	139.50	-13	12,633	-0.10%
2021/12/14	19	137.00	4	136.25	135.00	15	12,647	0.12%
2021/12/13	13.1	141.04	5	142.20	141.00	8.1	12,659	0.06%
2021/12/10	7.8	143.40	2	142.75	142.50	5.8	12,728	0.05%
2021/12/09	40	147.79	36.1	147.01	146.50	3.9	13,015	0.03%
2021/12/08	7.1	142.28	8.3	141.83	142.50	-1.2	12,898	-0.01%
2021/12/07	5	141.30	2	143.25	141.00	3	12,952	0.02%
2021/12/06	9	141.67	5	140.70	144.00	4	13,030	0.03%
2021/12/03	16	142.31	4	142.25	142.00	12	13,053	0.09%
2021/12/02	15.1	140.93	1.3	141.73	139.00	13.8	13,121	0.11%
2021/12/01	11.2	142.53	16	141.81	145.50	-4.9	13,177	-0.04%
2021/11/30	19	145.42	11.8	146.88	144.50	7.2	13,208	0.05%
2021/11/29	20	141.00	9	141.83	145.50	11	13,291	0.08%
2021/11/26	22.9	141.59	14	142.71	142.50	8.9	13,330	0.07%
2021/11/25	12.8	147.12	0	0.00	145.50	12.8	13,659	0.09%
2021/11/24	25.1	146.64	13	146.27	147.50	12.1	13,788	0.09%
2021/11/23	15	150.10	54	152.08	148.50	-39	14,060	-0.28%
2021/11/22	17.1	152.24	21.8	153.13	150.00	-4.7	14,771	-0.03%
2021/11/19	19	156.74	35	157.54	157.00	-16	15,030	-0.11%
2021/11/18	57.5	162.33	41	162.45	155.50	16.5	15,321	0.11%
2021/11/17	37	159.31	22	157.86	155.00	15	15,486	0.10%
2021/11/16	22	157.61	10	157.10	155.50	12	15,748	0.08%
2021/11/15	34.3	156.76	54	156.86	160.00	-19.7	16,121	-0.12%
2021/11/12	3	150.67	3	152.33	151.50	0	16,089	0.00%
2021/11/11	28	152.38	26.1	152.62	151.50	1.9	16,228	0.01%
2021/11/10	53	144.77	57	146.38	150.00	-4	16,164	-0.02%
2021/11/09	17	148.71	15	149.67	149.50	2	16,175	0.01%
2021/11/08	80.1	149.96	120	149.13	149.50	-39.9	16,223	-0.25%	大賣/
2021/11/05	85	151.26	22	150.39	151.50	63	16,311	0.39%
2021/11/04	33.7	150.58	20	149.65	149.00	13.7	16,569	0.08%
2021/11/03	12.5	153.63	31	155.97	156.00	-18.5	16,566	-0.11%
2021/11/02	62.1	157.85	109	161.56	154.00	-46.9	16,636	-0.28%	大賣/
2021/11/01	67.1	173.40	55	172.14	171.00	12.1	16,465	0.07%
2021/10/29	62	163.18	169	164.25	171.50	-107	15,738	-0.68%	大賣/鉅額交易
2021/10/28	162	155.17	66.2	152.55	156.00	95.8	15,275	0.63%	大買/
2021/10/27	72	153.15	65.1	153.26	153.50	6.9	15,079	0.05%
2021/10/26	88	150.68	108	149.08	149.00	-20	14,249	-0.14%	大賣/
2021/10/25	60	137.23	60	139.95	140.50	0	13,356	0.00%
2021/10/22	14	125.93	32	126.86	128.00	-18	12,987	-0.14%
2021/10/21	34	127.21	30	127.63	122.50	4	12,962	0.03%
2021/10/20	106	126.12	44	124.33	124.00	62	12,892	0.48%	大買/
2021/10/19	69	124.57	75.3	123.04	122.00	-6.3	12,971	-0.05%
2021/10/18	32	120.41	22	123.57	119.50	10	12,996	0.08%
2021/10/15	52	122.52	11	120.55	123.00	41	13,226	0.31%
2021/10/14	17	117.24	25.2	117.82	118.50	-8.2	13,152	-0.06%
2021/10/13	23.4	123.61	17	123.00	122.00	6.4	13,025	0.05%
2021/10/12	63	121.48	50	121.83	120.00	13	12,778	0.10%
2021/10/08	34.4	119.68	41	119.66	120.00	-6.6	12,660	-0.05%
2021/10/07	189.9	112.65	13	115.42	116.50	176.9	12,398	1.43%	大買/鉅額交易
2021/10/06	26	109.63	4	108.63	107.00	22	12,727	0.17%
2021/10/05	41	103.76	15	103.04	106.00	26	12,910	0.20%
2021/10/04	17	101.53	19	102.89	101.00	-2	12,941	-0.02%
2021/10/01	3	103.33	1	102.50	102.00	2	13,020	0.02%
2021/09/30	7	109.00	15	107.27	109.50	-8	13,179	-0.06%
2021/09/29	33	108.08	13	106.31	106.00	20	13,429	0.15%
2021/09/28	7	111.86	1	113.00	110.50	6	13,549	0.04%
2021/09/27	75	113.51	69	112.48	112.00	6	13,709	0.04%
2021/09/24	29	112.66	30	111.27	111.00	-1	13,859	-0.01%
2021/09/23	4	109.00	0	0.00	108.50	4	13,951	0.03%
2021/09/22	19	108.84	17	108.53	109.00	2	14,260	0.01%
2021/09/17	3	108.83	5	110.10	112.00	-2	14,509	-0.01%
2021/09/16	14	111.64	9	111.78	109.50	5	14,585	0.03%
2021/09/15	5	112.60	15	113.57	112.50	-10	14,619	-0.07%
2021/09/14	135	117.09	124	117.91	115.50	11	14,525	0.08%	大買/大賣/
2021/09/13	51	113.39	52	113.35	112.50	-1	14,174	-0.01%
2021/09/10	59	112.03	58	113.09	112.00	1	14,098	0.01%
2021/09/09	23	110.59	24	111.75	113.00	-1	14,010	-0.01%
2021/09/08	38	108.00	40	107.81	107.50	-2	13,904	-0.01%
2021/09/07	33	109.74	42	109.64	112.00	-9	13,856	-0.06%
2021/09/06	15	113.40	18	113.08	112.50	-3	13,734	-0.02%
2021/09/03	13	112.15	17	115.50	112.00	-4	13,593	-0.03%
2021/09/02	76	113.94	73	114.27	114.00	3	13,504	0.02%
2021/09/01	73	118.76	59	119.68	118.00	14	13,317	0.11%
2021/08/31	180	123.21	233	123.71	122.00	-53	13,191	-0.40%	大買/大賣/
2021/08/30	123	121.01	62	120.07	122.00	61	12,758	0.48%	大買/
2021/08/27	73	122.21	56	122.77	121.00	17	12,572	0.14%
2021/08/26	185	126.63	214	126.91	125.00	-29	12,189	-0.24%	大買/大賣/
2021/08/25	53	116.26	50	117.09	119.00	3	11,297	0.03%
2021/08/24	90	124.36	86.1	123.86	122.00	3.9	10,933	0.04%
2021/08/23	123.1	123.42	81.1	123.29	125.50	42	10,497	0.40%	大買/
2021/08/20	40.1	112.49	57	112.89	119.00	-16.9	9,685	-0.17%
2021/08/19	42	111.18	82	112.65	108.50	-40	9,177	-0.44%
2021/08/18	63	108.66	69.2	106.41	109.50	-6.2	8,628	-0.07%
2021/08/17	18.1	106.18	20	107.05	101.00	-2	8,435	-0.02%
2021/08/16	1	101.50	2	103.75	105.00	-1	8,195	-0.01%
2021/08/13	18.1	107.42	11	110.27	106.00	7.1	8,024	0.09%
2021/08/12	21	109.62	34	106.81	110.50	-13	7,854	-0.17%
2021/08/11	43	108.12	19	111.63	106.00	24	7,645	0.31%
2021/08/10	126	120.80	122	121.37	117.50	4	7,389	0.05%	大買/大賣/
2021/08/09	43	119.05	40	119.34	117.50	3	6,966	0.04%
2021/08/06	53	121.97	72	122.67	121.50	-19	6,723	-0.28%
2021/08/05	80	120.33	50	119.84	121.00	30	6,276	0.48%
2021/08/04	8	112.56	3	113.33	112.00	5	6,025	0.08%
2021/08/03	19	116.18	9	117.06	115.00	10	5,977	0.17%
2021/08/02	8	116.75	15	114.27	118.00	-7	5,880	-0.12%
2021/07/30	9	109.78	13	111.58	107.50	-4	5,758	-0.07%
2021/07/29	4	109.50	1	110.00	113.00	3	5,699	0.05%
2021/07/28	6	105.25	32	103.92	107.50	-26	5,626	-0.46%
2021/07/27	5	113.20	5	111.90	110.50	0	5,535	0.00%
2021/07/26	22	119.55	26	119.44	119.50	-4	5,446	-0.07%
2021/07/23	58	122.67	15	126.40	117.50	43	5,393	0.80%
2021/07/22	21	131.48	56	131.32	128.00	-35	5,200	-0.67%
2021/07/21	69	130.32	65	130.22	131.50	4	4,918	0.08%
2021/07/20	7	122.29	9	121.72	120.50	-2	4,568	-0.04%
2021/07/19	27	126.30	31	125.26	124.00	-4	4,463	-0.09%
2021/07/16	32	121.97	10	124.45	122.00	22	4,377	0.50%
2021/07/15	24	119.17	10	118.55	121.50	14	4,269	0.33%
2021/07/14	6	114.92	10	114.90	113.00	-4	4,147	-0.10%
2021/07/13	103	126.43	97.1	127.18	117.00	6	4,066	0.15%	大買/
2021/07/12	32	120.03	38	120.04	122.50	-6	3,624	-0.17%
2021/07/09	6	106.50	4	108.50	111.50	2	3,379	0.06%
2021/07/08	15	113.10	13	114.23	111.50	2	3,383	0.06%
2021/07/07	54	116.39	52	116.97	112.50	2	3,450	0.06%
2021/07/06	29.1	111.62	73	111.88	114.00	-44	3,279	-1.34%
2021/07/05	119	111.66	60	111.56	112.50	59	3,071	1.92%	大買/
2021/07/02	17	101.35	25.1	100.99	102.50	-8.1	2,919	-0.28%
2021/07/01	21	97.13	22	97.25	93.50	-1	2,734	-0.04%
2021/06/30	36	100.22	157	99.84	99.70	-121	2,545	-4.75%	大賣/鉅額交易
2021/06/29	336	101.37	260	101.58	102.50	76	2,432	3.12%	大買/大賣/
2021/06/28	88	94.73	11	93.81	96.20	77	2,133	3.61%
2021/06/25	17	89.69	25.7	91.56	92.90	-8.7	1,856	-0.47%
2021/06/24	8	83.80	18	83.03	84.50	-10	1,734	-0.58%
2021/06/23	0	0.00	4	78.45	79.70	-4	1,647	-0.24%
2021/06/22	8	77.66	1	77.40	77.00	7	1,630	0.43%
2021/06/21	5	77.00	0	0.00	77.00	5	1,630	0.31%
2021/06/18	9	78.51	7	78.07	78.00	2	1,629	0.12%
2021/06/16	3	79.30	1	81.90	78.10	2	1,635	0.12%
2021/06/15	0	0.00	5	78.10	80.50	-5	1,619	-0.31%
2021/06/11	3	77.50	0	0.00	77.60	3	1,603	0.19%
2021/06/10	1	76.80	0	0.00	77.10	1	1,607	0.06%
2021/06/09	1	76.70	0	0.00	76.00	1	1,610	0.06%
2021/06/08	0	0.00	9	76.91	78.40	-9	1,621	-0.55%
2021/06/07	0	0.00	2	77.90	77.60	-2	1,634	-0.12%
2021/06/04	1	78.50	17	78.81	78.40	-16	1,639	-0.98%
2021/06/03	1	77.80	3	78.23	78.20	-2	1,647	-0.12%
2021/06/02	16	79.16	18	80.57	79.00	-2	1,652	-0.12%
2021/06/01	8	77.46	4	77.00	78.00	4	1,632	0.25%
2021/05/31	15	77.60	2	75.70	76.70	13	1,640	0.79%
2021/05/28	1	72.90	1	73.30	73.00	0	1,638	0.00%
2021/05/27	0	0.00	1	71.30	72.20	-1	1,676	-0.06%
2021/05/26	0	0.00	2	71.30	72.00	-2	1,748	-0.11%
2021/05/25	7	70.99	0	0.00	70.60	7	1,764	0.40%
2021/05/24	0	0.00	2	68.90	70.00	-2	1,761	-0.11%
2021/05/21	0	0.00	2	67.00	66.70	-2	1,777	-0.11%
2021/05/20	3	65.57	0	0.00	65.40	3	1,809	0.17%
2021/05/18	0	0.00	5	62.34	64.10	-5	1,857	-0.27%
2021/05/17	2	60.00	76	60.70	58.30	-74	1,864	-3.97%
2021/05/14	1	65.00	0	0.00	63.40	1	1,841	0.05%
2021/05/13	1	64.80	2	60.50	64.80	-1	1,831	-0.05%
2021/05/12	4	63.00	2	64.70	64.60	2	1,831	0.11%
2021/05/11	2	72.50	10	72.20	70.00	-8	1,798	-0.44%
2021/05/10	3	77.20	2	79.15	76.80	1	1,778	0.06%
2021/05/07	0	0.00	4	76.25	77.10	-4	1,777	-0.23%
2021/05/06	7	73.54	1	77.10	73.90	6	1,782	0.34%
2021/05/05	2	77.05	3	78.57	75.80	-1	1,765	-0.06%
2021/05/04	7	76.81	1	79.20	76.40	6	1,751	0.34%
2021/05/03	8	82.96	10	86.76	82.00	-2	1,718	-0.12%
2021/04/29	6	85.07	17	86.22	86.90	-11	1,687	-0.65%
2021/04/28	17	84.78	3	83.27	85.00	14	1,649	0.85%
2021/04/27	0	0.00	1	82.70	82.20	-1	1,636	-0.06%
2021/04/26	0	0.00	1	83.00	81.90	-1	1,634	-0.06%
2021/04/23	1	81.10	0	0.00	81.00	1	1,633	0.06%
2021/04/22	3	81.50	3	82.67	80.80	0	1,644	0.00%
2021/04/21	1	81.40	5	81.40	81.30	-4	1,621	-0.25%
2021/04/19	6	82.10	0	0.00	81.50	6	1,617	0.37%
2021/04/16	4	86.05	3	85.43	84.40	1	1,596	0.06%
2021/04/15	2	84.05	1	84.60	84.60	1	1,604	0.06%
2021/04/14	10	86.20	12	80.35	86.00	-2	1,586	-0.13%
2021/04/13	15	89.26	4.3	87.79	83.10	10.7	1,505	0.71%
2021/04/12	2	88.90	1	88.90	88.90	1	1,329	0.08%
2021/04/09	1	80.90	10	78.81	80.90	-9	1,318	-0.68%
2021/04/08	2	74.05	0	0.00	73.60	2	1,267	0.16%
2021/04/07	0	0.00	2.2	74.24	74.00	-2.2	1,312	-0.17%
2021/04/06	1	73.60	0	0.00	73.90	1	1,353	0.07%
2021/04/01	7	74.90	0	0.00	73.90	7	1,456	0.48%
2021/03/31	0	0.00	2	75.40	76.60	-2	1,521	-0.13%
2021/03/30	0	0.00	3	73.30	73.00	-3	1,501	-0.20%
2021/03/29	0	0.00	0.1	73.20	72.10	-0.1	1,488	-0.01%
2021/03/26	0	0.00	3	71.30	71.40	-3	1,489	-0.20%
2021/03/25	0	0.00	3	70.93	70.80	-3	1,509	-0.20%
2021/03/24	1	70.00	5	70.20	69.80	-4	1,507	-0.27%
2021/03/23	2	70.55	0	0.00	70.20	2	1,519	0.13%
2021/03/19	2	70.80	5	71.00	70.80	-3	1,558	-0.19%
2021/03/18	1	71.50	1	72.20	72.40	0	1,548	0.00%
2021/03/17	1	72.10	3	72.40	71.80	-2	1,548	-0.13%
2021/03/16	4	72.85	0	0.00	72.20	4	1,549	0.26%
2021/03/15	0	0.00	0.2	73.20	73.20	-0.2	1,548	-0.01%
2021/03/11	2	72.40	4	72.65	73.60	-2	1,531	-0.13%
2021/03/10	1	72.50	20	71.72	71.10	-19	1,544	-1.23%
2021/03/09	1	71.70	1	72.10	72.10	0	1,541	0.00%
2021/03/08	1	70.50	0	0.00	70.30	1	1,527	0.07%
2021/03/05	0	0.00	3	71.07	70.70	-3	1,521	-0.20%
2021/03/04	2	72.20	2.1	72.36	71.40	-0.1	1,519	-0.01%
2021/03/03	0	0.00	1	70.90	71.30	-1	1,525	-0.07%
2021/03/02	2	71.40	2	74.30	70.10	0	1,557	0.00%
2021/02/26	2	74.10	7	73.70	73.50	-5	1,526	-0.33%
2021/02/25	0	0.00	1	71.80	70.50	-1	1,454	-0.07%
2021/02/24	1	70.00	0	0.00	69.50	1	1,428	0.07%
2021/02/23	0	0.00	2	72.00	70.80	-2	1,412	-0.14%
2021/02/22	14	69.77	1	70.80	71.00	13	1,385	0.94%
2021/02/19	1	66.60	2	67.15	68.00	-1	1,347	-0.07%
2021/02/18	3	68.47	8.2	67.20	68.00	-5.2	1,331	-0.39%
2021/02/17	0	0.00	1	64.50	64.50	-1	1,283	-0.08%
2021/02/05	1	61.50	1	62.20	62.10	0	1,265	0.00%
2021/02/04	0	0.00	2	62.15	61.80	-2	1,261	-0.16%
2021/02/03	1.5	61.87	5.1	62.29	62.20	-3.5	1,255	-0.28%
2021/02/02	3	61.17	2.1	62.20	61.00	0.9	1,236	0.07%
2021/01/29	0	0.00	0.3	60.00	59.70	-0.3	1,211	-0.02%
2021/01/28	0	0.00	2	60.30	60.90	-2	1,197	-0.17%
2021/01/27	0	0.00	0.2	61.80	61.40	-0.2	1,179	-0.01%
2021/01/26	1	63.20	1	63.90	61.80	0	1,177	0.00%
2021/01/25	0	0.00	5	63.32	63.20	-5	1,172	-0.43%
2021/01/22	1	61.30	0	0.00	62.30	1	1,167	0.09%
2021/01/19	1	65.30	1	65.80	65.20	0	1,133	0.00%
2021/01/18	0	0.00	19	63.22	65.30	-19	1,123	-1.69%
2021/01/15	3	67.03	7	68.67	66.90	-4	1,111	-0.36%
2021/01/14	3	68.10	9	69.08	69.40	-6	1,092	-0.55%
2021/01/13	1	67.10	0	0.00	67.20	1	1,073	0.09%
2021/01/12	14	66.92	0	0.00	65.60	14	1,065	1.31%
2021/01/11	10	68.80	10	69.27	68.60	0	1,047	0.00%
2021/01/08	24	68.91	7	70.27	68.00	17	1,032	1.65%
2021/01/07	6	68.12	2	67.20	67.20	4	986	0.41%
2021/01/06	3	68.37	3	67.83	67.00	0	975	0.00%
2021/01/05	4	70.18	0	0.00	69.90	4	946	0.42%
2021/01/04	2	71.60	2	72.60	71.50	0	927	0.00%
2020/12/31	2	70.20	3	70.80	70.00	-1	896	-0.11%
2020/12/30	7	72.10	6	73.15	71.50	1	872	0.11%
2020/12/29	7	70.80	12	70.09	69.80	-5	811	-0.62%
2020/12/28	27	73.86	14	74.02	73.50	13	763	1.70%
2020/12/25	3	67.50	3	68.47	68.90	0	647	0.00%
2020/12/24	1	63.90	5	62.78	62.70	-4	540	-0.74%
2020/12/22	4	61.60	1	62.00	59.30	3	520	0.58%
2020/12/21	5	62.94	13	64.30	62.40	-8	516	-1.55%
2020/12/18	2	62.00	2	62.00	62.50	0	494	0.00%
2020/12/17	6	62.27	0	0.00	61.50	6	496	1.21%
2020/12/16	7	62.44	3	63.10	62.50	4	498	0.80%
2020/12/15	0	0.00	3	62.23	61.30	-3	480	-0.62%
2020/12/11	1	59.80	0	0.00	60.40	1	451	0.22%
2020/12/10	0	0.00	9	60.07	61.30	-9	451	-1.99%
2020/12/09	1	59.80	0	0.00	59.70	1	451	0.22%
2020/12/08	3	60.47	0	0.00	60.50	3	447	0.67%
2020/12/07	1	61.00	0	0.00	61.00	1	445	0.22%
2020/12/04	19	62.29	11	60.61	62.00	8	441	1.81%
2020/12/03	1	59.20	3	60.73	59.20	-2	417	-0.48%
2020/12/01	2	58.50	2	59.10	59.10	0	429	0.00%
2020/11/30	6	59.63	0	0.00	59.50	6	439	1.37%
2020/11/27	8	60.39	0	0.00	60.10	8	458	1.75%
2020/11/26	1	61.90	6	61.07	61.90	-5	563	-0.89%
2020/11/25	3	57.87	4	58.33	57.10	-1	569	-0.18%
2020/11/24	3	55.97	0	0.00	56.30	3	559	0.54%
2020/11/16	12	54.79	2	54.80	55.00	10	573	1.74%
2020/11/10	2	55.10	1	55.60	54.50	1	582	0.17%
2020/11/03	0	0.00	2	53.75	54.00	-2	584	-0.34%
2020/10/22	1	56.50	1	57.50	54.30	0	593	0.00%
2020/10/14	1	56.10	0	0.00	56.00	1	636	0.16%
2020/10/12	1	56.60	0	0.00	56.00	1	670	0.15%
2020/10/08	3	57.73	0	0.00	57.40	3	669	0.45%
2020/10/05	0	0.00	0.1	57.70	57.60	-0.1	690	-0.02%
2020/09/25	1	57.00	0	0.00	56.10	1	861	0.12%
2020/09/24	1	58.40	0	0.00	57.70	1	858	0.12%
2020/09/23	1	59.80	0	0.00	59.60	1	862	0.12%
2020/09/22	1	60.50	1	61.20	61.10	0	863	0.00%
2020/09/21	0	0.00	1	63.20	62.80	-1	861	-0.12%
2020/09/18	0	0.00	8	61.44	61.60	-8	843	-0.95%
2020/09/17	4	61.00	0	0.00	60.70	4	837	0.48%
2020/09/16	2	60.55	1	60.70	60.60	1	839	0.12%
2020/09/15	3	61.37	1	61.20	61.00	2	839	0.24%
2020/09/14	0	0.00	3	59.33	60.10	-3	831	-0.36%
2020/09/10	1	58.80	0	0.00	58.80	1	825	0.12%
2020/09/09	2	59.15	1	59.80	59.40	1	823	0.12%
2020/09/08	2	60.80	4	61.05	60.20	-2	823	-0.24%
2020/09/07	1	62.20	1	63.00	61.70	0	825	0.00%
2020/09/04	0	0.00	1	61.00	61.60	-1	823	-0.12%
2020/09/03	2	63.30	3	63.93	63.50	-1	813	-0.12%
2020/09/02	2	64.15	12	63.60	63.60	-10	831	-1.20%
2020/09/01	29	66.99	15	67.35	66.00	14	811	1.73%
2020/08/31	5	64.36	7	63.97	65.00	-2	690	-0.29%
2020/08/28	0	0.00	3	59.60	59.10	-3	689	-0.44%
2020/08/27	1	58.40	1	59.60	58.20	0	705	0.00%
2020/08/21	1	55.20	0	0.00	55.20	1	704	0.14%
2020/08/19	2	57.90	0	0.00	57.50	2	699	0.29%
2020/08/18	0	0.00	2	59.35	58.70	-2	696	-0.29%
2020/08/17	0	0.00	1	58.50	58.40	-1	695	-0.14%
2020/08/13	0	0.00	1	57.70	57.20	-1	696	-0.14%
2020/08/11	3	58.10	0	0.00	57.70	3	702	0.43%
2020/08/10	1	58.30	0	0.00	58.30	1	708	0.14%
2020/08/06	2	60.35	1	60.40	59.50	1	715	0.14%
2020/08/05	7	61.66	6	61.27	60.90	1	723	0.14%
2020/07/31	0	0.00	1	60.10	59.80	-1	734	-0.14%
2020/07/29	0	0.00	5	58.52	58.50	-5	753	-0.66%
2020/07/28	1	57.60	0	0.00	57.50	1	762	0.13%
2020/07/27	1	59.80	0	0.00	59.50	1	779	0.13%
2020/07/24	2	62.60	1	63.40	61.50	1	832	0.12%
2020/07/23	0	0.00	2	63.00	63.90	-2	845	-0.24%
2020/07/22	0	0.00	1	61.70	61.40	-1	830	-0.12%
2020/07/21	1	61.60	0	0.00	60.80	1	828	0.12%
2020/07/17	3	62.17	6	63.50	61.00	-3	835	-0.36%
2020/07/14	0	0.00	3	60.30	60.10	-3	838	-0.36%
2020/07/13	1	62.30	0	0.00	61.20	1	849	0.12%
2020/07/09	3	63.43	0	0.00	61.80	3	861	0.35%
2020/07/08	12	65.63	10	65.45	64.60	2	842	0.24%
2020/07/07	7	65.04	14	64.74	65.60	-7	784	-0.89%
2020/07/06	1	59.90	5	59.90	59.70	-4	710	-0.56%
2020/07/02	4	60.18	2	60.35	60.20	2	710	0.28%
2020/07/01	0	0.00	1	58.60	58.40	-1	702	-0.14%
2020/06/23	0	0.00	5	58.04	58.20	-5	699	-0.72%
2020/06/22	1	58.80	3	58.60	58.60	-2	701	-0.29%
2020/06/19	1	59.30	2	59.40	59.30	-1	703	-0.14%
2020/06/18	4	58.80	1	59.60	59.60	3	704	0.43%
2020/06/17	1	58.60	0	0.00	58.60	1	703	0.14%
2020/06/15	2	58.05	2	57.80	58.10	0	710	0.00%
2020/06/12	1	57.60	2	58.10	59.00	-1	713	-0.14%
2020/06/11	0	0.00	1	64.20	60.60	-1	717	-0.14%
2020/06/10	1	62.60	0	0.00	63.00	1	714	0.14%
2020/06/09	16	65.12	8	64.69	63.50	8	727	1.10%
2020/06/08	5	62.98	1	62.20	62.50	4	713	0.56%
2020/06/05	3	63.63	0	0.00	63.70	3	708	0.42%
2020/06/04	9	67.56	1	66.00	65.00	8	707	1.13%
2020/06/03	0	0.00	4	63.55	64.10	-4	663	-0.60%
2020/06/02	1	58.20	0	0.00	58.30	1	641	0.16%
2020/05/29	1	55.20	0	0.00	55.60	1	632	0.16%
2020/05/27	0	0.00	1	57.10	57.40	-1	630	-0.16%
2020/05/25	1	56.00	0	0.00	56.10	1	629	0.16%
2020/05/19	2	58.65	2	59.20	58.70	0	625	0.00%
2020/05/15	15	58.88	0	0.00	58.30	15	621	2.41%
2020/05/13	1	64.30	1	64.10	64.20	0	605	0.00%
2020/05/11	0	0.00	1	64.50	64.50	-1	596	-0.17%
2020/05/07	1	62.10	0	0.00	62.60	1	582	0.17%
2020/05/06	1	62.40	0	0.00	62.40	1	579	0.17%
2020/04/30	3	64.10	1	63.80	63.90	2	565	0.35%
2020/04/29	9	63.87	5	65.20	63.00	4	553	0.72%
2020/04/28	0	0.00	5	58.74	60.00	-5	496	-1.01%
2020/04/21	1	54.50	1	54.00	54.00	0	463	0.00%
2020/04/17	0	0.00	2	56.75	57.20	-2	442	-0.45%
2020/04/16	0	0.00	2	55.55	56.00	-2	427	-0.47%
2020/04/15	0	0.00	12	53.88	54.30	-12	416	-2.88%
2020/04/13	5	44.80	0	0.00	46.40	5	385	1.30%
2020/04/10	0	0.00	1	46.25	46.40	-1	383	-0.26%
2020/04/09	7	44.93	1	45.75	45.25	6	383	1.57%
2020/04/08	1	43.15	1	44.20	44.20	0	379	0.00%
2020/04/06	1	40.50	1	41.05	41.00	0	371	0.00%
2020/04/01	0	0.00	1	39.00	39.35	-1	369	-0.27%
2020/03/31	0	0.00	1	39.90	39.20	-1	375	-0.27%
2020/03/27	1	41.60	1.1	40.69	40.50	-0.1	409	-0.01%
2020/03/26	0	0.00	1	38.20	38.95	-1	405	-0.25%
2020/03/25	0	0.00	2.1	36.55	36.55	-2.1	400	-0.53%
2020/03/19	1	32.70	0	0.00	32.70	1	391	0.26%
2020/03/13	1	44.05	7	44.27	45.25	-6	350	-1.71%
2020/03/12	2	49.80	1	51.60	48.85	1	335	0.30%
2020/03/10	1	55.90	0	0.00	56.00	1	311	0.32%
2020/03/09	1	58.90	0	0.00	57.50	1	300	0.33%
2020/03/03	1	63.20	0	0.00	63.10	1	294	0.34%
2020/02/18	0	0.00	3	68.50	68.30	-3	296	-1.01%
2020/02/17	0	0.00	2	68.00	68.00	-2	299	-0.67%
2020/02/13	1	67.60	1	68.10	67.30	0	302	0.00%
2020/02/12	0	0.00	1	67.90	68.20	-1	306	-0.33%
2020/02/11	1	67.90	4	67.65	67.50	-3	308	-0.97%
2020/02/07	1	66.00	0	0.00	66.20	1	309	0.32%
2020/02/05	1	68.10	0	0.00	67.70	1	309	0.32%
2020/02/04	1	64.80	0	0.00	66.00	1	302	0.33%
2020/01/20	1	74.80	0	0.00	74.70	1	277	0.36%
2020/01/15	1	75.90	0	0.00	75.80	1	305	0.33%
2020/01/14	0	0.00	1	76.90	76.50	-1	307	-0.33%
2020/01/13	1	74.90	1	75.00	74.70	0	300	0.00%
2020/01/09	2	75.00	0	0.00	74.70	2	299	0.67%
2020/01/08	0	0.00	1	76.00	75.20	-1	297	-0.34%
2020/01/06	0	0.00	4	77.15	77.00	-4	298	-1.34%
2020/01/02	3	76.60	1	77.20	77.10	2	293	0.68%
2019/12/31	1	78.00	0	0.00	77.50	1	291	0.34%
2019/12/26	0	0.00	1	78.40	78.00	-1	298	-0.34%
2019/12/25	2	79.50	1	79.00	79.00	1	296	0.34%
2019/12/20	0	0.00	1	75.00	74.90	-1	268	-0.37%
2019/12/17	0	0.00	1.1	74.41	74.40	-1.1	285	-0.39%
2019/12/10	0	0.00	1	72.20	72.30	-1	330	-0.30%
2019/12/02	0	0.00	1	72.40	72.30	-1	365	-0.27%
2019/11/20	2	74.80	0	0.00	74.00	2	398	0.50%
2019/11/19	0	0.00	1	75.80	75.80	-1	396	-0.25%
2019/11/18	3	75.83	0	0.00	75.80	3	403	0.74%
2019/11/15	4	77.00	3	76.50	76.30	1	406	0.25%
2019/11/07	0	0.00	1	79.50	79.10	-1	415	-0.24%
2019/10/29	1	81.60	0	0.00	81.50	1	448	0.22%
2019/10/25	1	82.90	2.1	82.56	82.00	-1.1	453	-0.23%
2019/10/24	6	83.93	6	83.70	82.80	0	458	0.00%
2019/10/21	0	0.00	1	80.60	80.80	-1	456	-0.22%
2019/10/16	0	0.00	2	79.45	79.50	-2	469	-0.43%
2019/10/14	3	79.00	0	0.00	78.90	3	488	0.61%
2019/10/02	0	0.00	1	82.30	82.30	-1	502	-0.20%
2019/10/01	0	0.00	2	80.00	81.10	-2	506	-0.39%
2019/09/25	1	80.00	1	80.90	80.00	0	575	0.00%
2019/09/24	2	82.00	0	0.00	81.30	2	582	0.34%
2019/09/23	2	82.80	0	0.00	82.30	2	583	0.34%
2019/09/20	1	84.10	0	0.00	83.80	1	583	0.17%
2019/09/19	0	0.00	9.1	83.99	84.50	-9.1	574	-1.59%
2019/09/18	7	82.21	4	80.83	81.80	3	562	0.53%
2019/09/17	1	83.40	0	0.00	83.50	1	554	0.18%
2019/09/16	1	84.50	3	84.20	84.10	-2	567	-0.35%
2019/09/06	0	0.00	6	81.07	81.40	-6	542	-1.11%
2019/09/05	1	80.50	0	0.00	80.70	1	542	0.18%
2019/09/03	2	80.25	2	80.00	79.80	0	564	0.00%
2019/09/02	0	0.00	1	79.20	79.40	-1	560	-0.18%
2019/08/27	0	0.00	4	78.40	78.30	-4	545	-0.73%
2019/08/19	0	0.00	2	75.80	75.60	-2	536	-0.37%
2019/08/16	0	0.00	1	73.90	74.50	-1	545	-0.18%
2019/08/15	0	0.00	1	72.30	72.30	-1	536	-0.19%
2019/08/02	2	73.70	2	74.55	73.50	0	592	0.00%
2019/07/31	0	0.00	4	77.08	77.00	-4	665	-0.60%
2019/07/30	0	0.00	1	76.10	75.50	-1	658	-0.15%
2019/07/26	0	0.00	1	76.80	75.60	-1	664	-0.15%
2019/07/25	2	77.30	2	77.50	77.50	0	659	0.00%
2019/07/19	0	0.00	0.1	78.00	78.00	-0.1	651	-0.02%
2019/07/17	1	79.90	0	0.00	79.50	1	658	0.15%
2019/07/15	20	79.93	0	0.00	80.00	20	647	3.09%
2019/07/11	10	80.30	0	0.00	79.90	10	676	1.48%
2019/07/10	0	0.00	1	79.50	79.80	-1	686	-0.15%
2019/07/05	0	0.00	2	84.10	84.20	-2	719	-0.28%
2019/07/04	5	84.56	0	0.00	84.10	5	738	0.68%
2019/07/03	54	85.94	4	85.10	83.10	50	735	6.80%
2019/07/02	1	82.50	1	82.50	82.20	0	707	0.00%
2019/06/28	0	0.00	3	77.57	77.70	-3	690	-0.43%
2019/06/26	1	75.80	0	0.00	75.60	1	699	0.14%
2019/06/25	1	76.30	0	0.00	75.80	1	717	0.14%
2019/06/24	0	0.00	1	78.00	77.80	-1	719	-0.14%
2019/06/21	0	0.00	3	77.87	77.90	-3	725	-0.41%
2019/06/19	1	75.30	0	0.00	75.70	1	729	0.14%
2019/06/18	2	77.50	2	77.10	76.10	0	733	0.00%
2019/06/14	0	0.00	1	75.50	75.20	-1	759	-0.13%
2019/06/13	2	75.75	1	76.30	75.40	1	790	0.13%
2019/06/12	1	75.50	2	76.15	75.10	-1	801	-0.12%
2019/06/11	0	0.00	1	72.70	72.60	-1	789	-0.13%
2019/06/10	0.2	71.10	0	0.00	71.50	0.2	789	0.03%
2019/06/05	1	71.50	0	0.00	71.00	1	807	0.12%
2019/05/29	0	0.00	4	71.93	72.30	-4	875	-0.46%
2019/05/27	5	72.04	3	71.70	71.50	2	906	0.22%
2019/05/24	2	70.65	1	70.40	70.20	1	918	0.11%
2019/05/23	2	70.05	3	70.03	70.10	-1	929	-0.11%
2019/05/17	1	74.00	1	73.00	72.90	0	1,080	0.00%
2019/05/15	1	75.60	3	75.50	75.60	-2	1,296	-0.15%
2019/05/14	1	73.70	1	72.00	73.40	0	1,299	0.00%
2019/05/13	2	74.00	2	75.35	72.00	0	1,298	0.00%
2019/05/10	12	74.69	2	74.80	74.70	10	1,306	0.77%
2019/05/09	21.1	75.82	21	74.75	74.30	0.1	1,301	0.01%
2019/05/08	5	82.32	1	82.10	82.10	4	1,241	0.32%
2019/05/07	1	84.00	3	84.00	84.00	-2	1,249	-0.16%
2019/05/06	2	86.15	0	0.00	85.00	2	1,247	0.16%
2019/05/03	0	0.00	11	88.05	87.80	-11	1,243	-0.88%
2019/05/02	5	86.72	1	87.40	87.40	4	1,244	0.32%
2019/04/29	1	86.10	0	0.00	85.20	1	1,258	0.08%
2019/04/26	0	0.00	1	87.60	87.20	-1	1,260	-0.08%
2019/04/24	0	0.00	1	88.80	88.20	-1	1,370	-0.07%
2019/04/23	2	87.45	0	0.00	87.90	2	1,388	0.14%
2019/04/19	1	88.90	3	89.27	89.60	-2	1,410	-0.14%
2019/04/17	0	0.00	2	89.55	89.90	-2	1,477	-0.14%
2019/04/16	0	0.00	2	89.45	88.10	-2	1,480	-0.14%
2019/04/15	7	89.01	0	0.00	88.80	7	1,474	0.47%
2019/04/12	2	90.70	0	0.00	89.40	2	1,481	0.14%
2019/04/10	0	0.00	2	93.55	92.70	-2	1,471	-0.14%
2019/04/08	0	0.00	1	93.20	92.90	-1	1,453	-0.07%
2019/04/03	0	0.00	2	91.75	92.30	-2	1,456	-0.14%
2019/04/02	0	0.00	1	91.70	91.70	-1	1,472	-0.07%
2019/03/29	3	91.53	8	91.13	90.70	-5	1,500	-0.33%
2019/03/28	6	90.08	7	92.04	90.00	-1	1,514	-0.07%
2019/03/27	7	91.80	0	0.00	91.80	7	1,512	0.46%
2019/03/25	1	92.40	0	0.00	92.00	1	1,539	0.06%
2019/03/22	1	94.60	0	0.00	94.70	1	1,605	0.06%
2019/03/21	0	0.00	1	95.40	95.60	-1	1,608	-0.06%
2019/03/20	0	0.00	2	95.50	94.70	-2	1,613	-0.12%
2019/03/19	8	95.45	16	95.78	94.80	-8	1,635	-0.49%
2019/03/18	3	94.57	0	0.00	94.80	3	1,613	0.19%
2019/03/15	0	0.00	2	98.30	97.50	-2	1,592	-0.13%
2019/03/14	0	0.00	1	98.00	97.10	-1	1,582	-0.06%
2019/03/12	0	0.00	1	97.80	96.90	-1	1,604	-0.06%
2019/03/11	3	96.60	1	98.00	97.30	2	1,622	0.12%
2019/03/08	3	96.43	5	96.60	95.70	-2	1,659	-0.12%
2019/03/07	0	0.00	30	99.32	98.10	-30	1,646	-1.82%
2019/03/06	1	100.50	0	0.00	99.90	1	1,669	0.06%
2019/03/05	11	99.95	2	99.50	99.30	9	1,677	0.54%
2019/03/04	21	100.86	2	101.00	100.50	19	1,698	1.12%
2019/02/27	1	99.00	3	100.50	100.00	-2	1,702	-0.12%
2019/02/26	5	99.36	2	99.80	98.50	3	1,713	0.18%
2019/02/25	9	99.87	1	99.40	99.10	8	1,708	0.47%
2019/02/22	0	0.00	1	101.00	100.00	-1	1,705	-0.06%
2019/02/21	13	101.58	3	101.50	101.00	10	1,773	0.56%
2019/02/20	4	104.38	3	103.83	102.00	1	1,808	0.06%
2019/02/15	7	102.07	6	102.58	103.00	1	1,711	0.06%
2019/02/14	11	102.55	48	103.62	104.50	-37	1,682	-2.20%
2019/02/13	0	0.00	2	95.25	95.10	-2	1,523	-0.13%
2019/02/12	0	0.00	2	96.60	95.90	-2	1,523	-0.13%
2019/01/30	0	0.00	1	95.00	94.00	-1	1,549	-0.06%
2019/01/29	4	94.18	8	94.59	93.80	-4	1,571	-0.25%
2019/01/28	1	93.80	27	93.01	93.80	-26	1,574	-1.65%
2019/01/25	0	0.00	1	93.00	92.60	-1	1,635	-0.06%
2019/01/24	3	91.87	2	92.00	92.00	1	1,678	0.06%
2019/01/23	2	93.00	2	91.90	91.70	0	1,771	0.00%
2019/01/22	0	0.00	1	91.70	91.50	-1	1,787	-0.06%
2019/01/21	3	92.07	3	92.17	92.40	0	1,830	0.00%
2019/01/17	9	92.88	0	0.00	92.40	9	1,927	0.47%
2019/01/16	57	96.14	8	94.88	94.10	49	1,953	2.51%
2019/01/15	1	93.50	2	93.90	93.50	-1	1,865	-0.05%
2019/01/14	0	0.00	1	92.30	92.20	-1	1,851	-0.05%
2019/01/11	1	94.50	1	92.00	92.00	0	1,848	0.00%
2019/01/10	8	93.19	7.3	93.69	93.20	0.7	1,832	0.04%
2019/01/09	41	91.92	9	92.21	92.90	32	1,817	1.76%
2019/01/08	4	87.23	2	86.40	86.40	2	1,763	0.11%
2019/01/07	0	0.00	1	86.40	86.20	-1	1,766	-0.06%
2019/01/04	1	84.50	21	85.12	84.50	-20	1,775	-1.13%
2019/01/03	1	89.40	0	0.00	87.60	1	1,791	0.06%
2019/01/02	4	91.15	3	92.50	91.20	1	1,789	0.06%
2018/12/28	1	91.10	1	91.50	91.50	0	1,796	0.00%
2018/12/27	3	91.80	2	92.55	90.60	1	1,812	0.06%
2018/12/26	1	90.70	0	0.00	89.60	1	1,801	0.06%
2018/12/25	0	0.00	3	90.40	92.10	-3	1,794	-0.17%
2018/12/24	4	91.55	28	91.00	91.30	-24	1,805	-1.33%
2018/12/21	8	89.35	8	86.46	89.60	0	1,818	0.00%
2018/12/20	2	89.10	2	88.50	87.90	0	1,835	0.00%
2018/12/19	1	89.50	0	0.00	88.50	1	1,835	0.05%
2018/12/18	5	90.18	7	89.79	89.50	-2	1,885	-0.11%
2018/12/17	27	94.94	21	93.88	92.20	6	1,868	0.32%
2018/12/14	2	90.60	3	91.63	90.60	-1	1,798	-0.06%
2018/12/13	4	89.80	24.2	90.22	90.50	-20.2	1,793	-1.12%
2018/12/12	8	91.40	2	87.20	89.60	6	1,792	0.33%
2018/12/11	1	85.90	0	0.00	86.10	1	1,778	0.06%
2018/12/10	1	86.50	0	0.00	85.30	1	1,805	0.06%
2018/12/06	1	91.70	0	0.00	87.00	1	1,817	0.06%
2018/12/05	1	91.40	2	91.10	90.90	-1	1,817	-0.06%
2018/12/04	8	94.00	9.1	95.92	94.00	-1.1	1,855	-0.06%
2018/12/03	8	95.96	7	94.71	95.70	1	1,848	0.05%
2018/11/30	0	0.00	2	91.70	91.80	-2	1,816	-0.11%
2018/11/29	6	92.07	9	92.46	91.30	-3	1,835	-0.16%
2018/11/28	3	91.87	0	0.00	91.10	3	1,814	0.17%
2018/11/27	6	91.20	8.3	91.83	92.20	-2.3	1,829	-0.12%
2018/11/26	2	90.35	2	90.20	90.20	0	1,809	0.00%
2018/11/23	9	89.70	5	89.80	88.60	4	1,799	0.22%
2018/11/22	256	89.69	5	90.24	88.60	251	1,786	14.05%	大買/鉅額交易
2018/11/21	7	89.57	5	89.00	89.80	2	1,788	0.11%
2018/11/20	12.1	90.75	25	91.14	90.10	-13	1,795	-0.72%
2018/11/19	1	90.00	2	90.25	90.00	-1	1,799	-0.06%
2018/11/15	2	84.45	0	0.00	84.40	2	1,757	0.11%
2018/11/14	11	86.55	4	85.65	85.00	7	1,745	0.40%
2018/11/13	6	85.75	0	0.00	85.80	6	1,734	0.35%
2018/11/12	7	90.80	18	90.54	90.20	-11	1,714	-0.64%
2018/11/09	0	0.00	2	90.10	89.80	-2	1,720	-0.12%
2018/11/08	63	94.52	47	93.78	91.00	16	1,728	0.93%
2018/11/07	10	92.71	25	93.45	93.80	-15	1,714	-0.88%
2018/11/06	10	95.13	10	92.72	90.50	0	1,722	0.00%
2018/11/05	7	95.70	6	95.37	95.00	1	1,694	0.06%
2018/11/02	20	97.47	47	97.02	95.60	-27	1,687	-1.60%
2018/11/01	3	94.80	37	95.49	95.00	-34	1,658	-2.05%
2018/10/31	5	94.58	17	92.23	95.80	-12	1,621	-0.74%
2018/10/30	4	89.03	1	88.20	89.40	3	1,533	0.20%
2018/10/29	3	88.90	8	88.53	89.50	-5	1,544	-0.32%
2018/10/26	5	87.20	15	87.71	87.00	-10	1,537	-0.65%
2018/10/25	3	86.43	72	86.35	86.20	-69	1,504	-4.59%
2018/10/24	1	85.40	26	84.77	85.40	-25	1,453	-1.72%
2018/10/23	1	84.20	1	83.80	82.50	0	1,419	0.00%
2018/10/22	0	0.00	1	84.50	84.10	-1	1,424	-0.07%
2018/10/19	3	80.20	15	80.17	84.50	-12	1,424	-0.84%
2018/10/18	3	82.43	0	0.00	82.50	3	1,424	0.21%
2018/10/17	0	0.00	4	84.13	82.80	-4	1,455	-0.27%
2018/10/16	6	81.67	4	82.15	82.50	2	1,493	0.13%
2018/10/15	3	81.50	2	81.60	81.90	1	1,547	0.06%
2018/10/12	1	77.40	0	0.00	79.10	1	1,568	0.06%
2018/10/11	5	77.80	0	0.00	76.60	5	1,578	0.32%
2018/10/09	9	85.03	2	87.80	85.00	7	1,593	0.44%
2018/10/08	1	85.50	2	85.55	85.60	-1	1,599	-0.06%
2018/10/05	6	84.98	3	87.60	84.50	3	1,616	0.19%
2018/10/04	1	88.20	1	88.50	88.70	0	1,616	0.00%
2018/10/03	19	89.89	3	89.70	87.90	16	1,632	0.98%
2018/10/02	8	91.08	8	92.24	90.20	0	1,632	0.00%
2018/10/01	0	0.00	10	87.42	89.50	-10	1,613	-0.62%
2018/09/28	25	86.38	3	88.00	86.50	22	1,621	1.36%
2018/09/27	4	92.68	1	90.80	89.50	3	1,609	0.19%
2018/09/26	13	88.35	3	89.00	88.50	10	1,634	0.61%
2018/09/25	13	90.16	6	92.18	89.70	7	1,718	0.41%
2018/09/21	2	85.00	0	0.00	85.30	2	1,704	0.12%
2018/09/20	9	85.26	1	86.20	84.30	8	1,719	0.47%
2018/09/19	11	86.45	0	0.00	85.80	11	1,723	0.64%
2018/09/18	5	85.78	3	87.00	85.50	2	1,736	0.12%
2018/09/17	11	88.21	3	87.30	88.30	8	1,750	0.46%
2018/09/14	29	84.43	12	84.47	87.20	17	1,747	0.97%
2018/09/13	10	82.72	3	81.87	80.70	7	1,730	0.40%
2018/09/12	0	0.00	1	79.00	79.20	-1	1,731	-0.06%
2018/09/11	1	80.00	10	80.17	79.60	-9	1,775	-0.51%
2018/09/10	22	81.77	76	81.46	78.50	-54	1,791	-3.01%
2018/09/07	13	88.56	14	88.86	87.20	-1	1,808	-0.06%
2018/09/06	5	90.72	5	90.34	91.00	0	1,824	0.00%
2018/09/05	29	91.12	0	0.00	90.40	29	1,967	1.47%
2018/09/04	3	89.23	2	88.60	88.60	1	2,196	0.05%
2018/09/03	4	88.93	7	90.23	88.20	-3	2,224	-0.13%
2018/08/31	3	94.13	3	94.70	94.30	0	2,239	0.00%
2018/08/30	0	0.00	34	94.61	93.80	-34	2,355	-1.44%
2018/08/29	1	94.00	0	0.00	93.80	1	2,365	0.04%
2018/08/28	5	94.54	0	0.00	94.30	5	2,419	0.21%
2018/08/27	9	94.37	4	95.40	96.00	5	2,439	0.20%
2018/08/24	9	95.50	21	94.17	94.70	-12	2,431	-0.49%
2018/08/23	4	99.55	1	102.50	99.70	3	2,420	0.12%
2018/08/22	2	102.75	3	102.33	102.50	-1	2,534	-0.04%
2018/08/21	2	101.50	2	101.00	101.50	0	2,545	0.00%
2018/08/20	0	0.00	1	101.00	102.00	-1	2,568	-0.04%
2018/08/17	4	101.88	4	102.88	101.50	0	2,600	0.00%
2018/08/16	38	101.87	3	101.00	102.00	35	2,658	1.32%
2018/08/15	3	102.50	24	101.27	102.50	-21	2,676	-0.78%
2018/08/14	10	101.80	11	101.00	104.00	-1	2,732	-0.04%
2018/08/13	4	98.85	28	100.36	100.50	-24	2,780	-0.86%
2018/08/10	1	106.00	3	107.50	106.00	-2	2,763	-0.07%
2018/08/09	7	108.57	0	0.00	108.50	7	2,771	0.25%
2018/08/08	17	112.59	16	112.38	110.00	1	2,781	0.04%
2018/08/07	3	108.33	0	0.00	109.00	3	2,754	0.11%
2018/08/06	1	109.00	3	109.00	109.50	-2	2,793	-0.07%
2018/08/03	24	112.79	24	111.06	110.50	0	2,821	0.00%
2018/08/02	7	110.00	9	111.89	109.00	-2	2,837	-0.07%
2018/08/01	4	109.00	1	109.00	108.00	3	2,874	0.10%
2018/07/31	3	107.00	2	106.00	107.00	1	2,959	0.03%
2018/07/30	10	105.50	3	105.50	104.50	7	2,977	0.24%
2018/07/27	10	108.50	1	108.50	108.50	9	3,020	0.30%
2018/07/25	2	106.25	0	0.00	107.50	2	3,078	0.06%
2018/07/24	46	106.24	53	106.94	107.50	-7	3,111	-0.22%
2018/07/23	17	103.94	8	107.81	104.00	9	3,182	0.28%
2018/07/20	53	109.14	32	107.63	109.50	21	3,193	0.66%
2018/07/19	29	114.07	31	110.90	108.50	-2	3,176	-0.06%
2018/07/18	10	114.80	0	0.00	114.00	10	3,244	0.31%
2018/07/17	4	116.00	2	114.50	113.50	2	3,281	0.06%
2018/07/16	2	118.25	0	0.00	117.50	2	3,259	0.06%
2018/07/13	7	121.00	5	121.40	120.50	2	3,268	0.06%
2018/07/12	3	120.00	8	118.50	120.00	-5	3,269	-0.15%
2018/07/11	5	119.50	1	117.50	119.00	4	3,316	0.12%
2018/07/06	5	117.00	1	119.50	117.00	4	3,444	0.12%
2018/07/05	17	121.15	21	118.88	117.00	-4	3,484	-0.11%
2018/07/04	17	124.71	10	124.40	120.50	7	3,534	0.20%
2018/07/03	9	132.39	12	133.29	130.50	-3	3,608	-0.08%
2018/07/02	15	128.00	10	127.20	128.50	5	3,570	0.14%
2018/06/29	2	127.25	2	125.00	127.00	0	3,562	0.00%
2018/06/28	12	122.58	13	123.96	124.00	-1	3,578	-0.03%
2018/06/27	12	124.25	14	124.64	122.50	-2	3,615	-0.06%
2018/06/26	5	123.90	7	122.14	125.50	-2	3,670	-0.05%
2018/06/25	3	122.00	3	120.50	122.00	0	3,681	0.00%
2018/06/22	15	120.90	0	0.00	121.50	15	3,715	0.40%
2018/06/21	3	122.83	4	123.13	122.50	-1	3,757	-0.03%
2018/06/20	5	122.90	4	124.13	122.50	1	3,818	0.03%
2018/06/19	6	131.50	12	130.92	129.00	-6	3,823	-0.16%
2018/06/15	17	134.94	3	134.00	132.00	14	3,884	0.36%
2018/06/14	6	131.00	13	130.54	131.50	-7	3,851	-0.18%
2018/06/13	15	134.43	25	135.18	130.50	-10	3,903	-0.26%
2018/06/12	28	132.95	35	136.40	138.00	-7	3,818	-0.18%
2018/06/11	2	127.50	5	126.40	125.50	-3	3,645	-0.08%
2018/06/08	7	125.71	4	126.25	125.50	3	3,762	0.08%
2018/06/07	8	127.06	29	128.66	126.50	-21	3,815	-0.55%
2018/06/06	2	122.00	2	122.50	122.00	0	3,887	0.00%
2018/06/05	13	125.88	4	124.38	121.50	9	4,368	0.21%
2018/06/04	4	121.38	2	122.75	123.00	2	4,390	0.05%
2018/06/01	2	121.00	6	121.17	120.50	-4	4,457	-0.09%
2018/05/31	23	123.09	28	122.55	119.50	-5	4,568	-0.11%
2018/05/30	22	122.55	15	122.60	122.00	7	4,671	0.15%
2018/05/29	5	119.00	7	118.36	117.00	-2	4,642	-0.04%
2018/05/28	11	119.27	1	120.00	119.50	10	4,844	0.21%
2018/05/25	5	117.30	63	117.98	116.50	-58	4,953	-1.17%
2018/05/24	8	120.06	1	121.50	119.50	7	5,083	0.14%
2018/05/23	5	124.50	7	124.93	124.00	-2	5,402	-0.04%
2018/05/22	7	127.14	32	126.83	127.50	-25	5,645	-0.44%
2018/05/21	33	123.86	9	125.00	126.00	24	5,668	0.42%
2018/05/18	0	0.00	3	119.00	118.00	-3	5,658	-0.05%
2018/05/17	2	121.50	1	119.50	119.50	1	5,747	0.02%
2018/05/16	1	123.00	7	124.14	121.50	-6	5,895	-0.10%
2018/05/15	10	123.95	12	123.79	124.00	-2	6,032	-0.03%
2018/05/14	16	124.94	9	124.61	125.50	7	6,164	0.11%
2018/05/11	6	123.83	4	124.75	123.00	2	6,307	0.03%
2018/05/10	2	124.50	10	124.65	125.00	-8	6,406	-0.12%
2018/05/09	18	124.22	10	125.35	121.00	8	6,491	0.12%
2018/05/08	12	123.75	19	123.08	123.00	-7	6,653	-0.11%
2018/05/07	4	118.13	40	117.76	118.50	-36	6,650	-0.54%
2018/05/04	21	115.50	8	116.31	117.50	13	6,757	0.19%
2018/05/03	3	113.33	4	114.00	114.50	-1	6,756	-0.01%
2018/05/02	8	117.69	1	120.50	115.50	7	6,758	0.10%
2018/04/30	12	119.42	16	119.16	121.50	-4	6,817	-0.06%
2018/04/27	16	116.47	8	116.44	120.00	8	6,824	0.12%
2018/04/26	7	118.71	7	119.29	112.00	0	6,738	0.00%
2018/04/25	6	116.25	2	116.50	118.00	4	6,695	0.06%
2018/04/24	13	117.42	10	118.25	117.50	3	6,687	0.04%
2018/04/23	4	126.63	9	129.39	124.00	-5	6,636	-0.08%
2018/04/20	15	131.63	15	132.73	131.50	0	6,590	0.00%
2018/04/19	18	134.31	5	132.20	132.50	13	6,577	0.20%
2018/04/18	16	131.22	3	132.67	131.00	13	6,588	0.20%
2018/04/17	31	131.98	14	132.86	130.00	17	6,611	0.26%
2018/04/16	30	139.65	5	141.20	137.00	25	6,564	0.38%
2018/04/13	14	136.75	11	137.91	137.00	3	6,500	0.05%
2018/04/12	17	136.76	15	136.93	138.50	2	6,501	0.03%
2018/04/11	28	136.84	42	140.11	135.50	-14	6,490	-0.22%
2018/04/10	51	137.86	9	138.78	137.00	42	6,462	0.65%
2018/04/09	13	138.58	20	140.35	142.00	-7	6,460	-0.11%
2018/04/03	1	127.00	4	131.88	133.00	-3	6,346	-0.05%
2018/04/02	7	127.14	4	127.38	130.00	3	6,314	0.05%
2018/03/31	16	127.09	29	126.03	128.00	-13	6,311	-0.21%
2018/03/30	5	125.40	185	125.47	124.50	-180	6,333	-2.84%	大賣/鉅額交易
2018/03/29	15	129.63	10	130.30	127.50	5	6,382	0.08%
2018/03/28	13	137.04	18	139.61	135.00	-5	6,338	-0.08%
2018/03/27	12	143.13	9	142.72	142.50	3	6,402	0.05%
2018/03/26	2	138.00	6	137.92	140.50	-4	6,402	-0.06%
2018/03/23	18	133.94	8	135.75	136.00	10	6,412	0.16%
2018/03/22	13	142.08	11	143.32	139.50	2	6,402	0.03%
2018/03/21	15	146.93	18	147.06	143.00	-3	6,460	-0.05%
2018/03/20	6	143.33	1	144.50	144.50	5	6,487	0.08%
2018/03/19	7	144.07	7	144.57	144.50	0	6,730	0.00%
2018/03/16	6	141.00	3	143.33	141.00	3	6,717	0.04%
2018/03/15	8	140.75	14	140.79	141.50	-6	6,771	-0.09%
2018/03/14	16	145.06	11	145.50	143.50	5	6,832	0.07%
2018/03/13	9	146.06	25	144.78	144.50	-16	6,784	-0.24%
2018/03/12	21	146.05	10	147.10	146.50	11	6,742	0.16%
2018/03/09	23	143.91	37	144.15	143.50	-14	6,640	-0.21%
2018/03/08	14	139.96	21	138.64	137.50	-7	6,234	-0.11%
2018/03/07	3	138.33	0	0.00	138.50	3	6,250	0.05%
2018/03/06	32	136.52	41	138.63	142.00	-9	6,196	-0.15%
2018/03/05	28	139.91	17	137.03	134.00	11	6,149	0.18%
2018/03/02	2	137.25	2	138.00	139.00	0	6,107	0.00%
2018/03/01	41	136.89	77	134.79	141.00	-36	6,126	-0.59%
2018/02/27	60	133.91	9	133.67	132.00	51	5,939	0.86%
2018/02/26	6	138.00	10	138.40	139.00	-4	5,853	-0.07%
2018/02/23	34	138.88	47	141.29	134.50	-13	5,751	-0.23%
2018/02/22	29	129.10	22	130.43	133.50	7	5,453	0.13%
2018/02/21	12	120.54	38	124.34	123.00	-26	5,209	-0.50%
2018/02/12	0	0.00	3	115.50	114.00	-3	5,176	-0.06%
2018/02/09	29	110.03	20	112.13	112.00	9	5,229	0.17%
2018/02/08	74	121.66	130	119.92	115.50	-56	5,177	-1.08%	大賣/
2018/02/07	101	122.50	49	122.37	120.50	52	5,147	1.01%	大買/
2018/02/06	19	120.55	13	120.50	116.50	6	5,027	0.12%
2018/02/05	16	126.50	25	128.22	129.00	-9	4,909	-0.18%
2018/02/02	4	126.13	97	124.80	127.50	-93	4,771	-1.95%
2018/02/01	100	126.33	9	126.06	124.00	91	4,710	1.93%
2018/01/31	35	119.54	120	125.06	125.00	-85	4,677	-1.82%	大賣/
2018/01/30	105	118.97	15	119.97	120.00	90	4,472	2.01%	大買/
2018/01/29	13	117.69	20	116.53	120.50	-7	4,441	-0.16%
2018/01/26	2	104.75	6	107.50	111.00	-4	4,417	-0.09%
2018/01/25	1	106.00	0	0.00	106.00	1	4,400	0.02%
2018/01/24	4	103.00	5	104.60	105.50	-1	4,430	-0.02%
2018/01/23	12	111.58	12	108.50	108.00	0	4,410	0.00%
2018/01/22	1	113.00	9	112.61	112.50	-8	4,455	-0.18%
2018/01/19	1	112.50	3	113.33	114.50	-2	4,615	-0.04%
2018/01/18	7	114.79	6	114.17	113.00	1	4,679	0.02%
2018/01/17	33	114.26	29	114.14	113.50	4	4,715	0.08%
2018/01/16	6	111.75	1	111.50	112.00	5	4,782	0.10%
2018/01/15	0	0.00	4	112.00	111.50	-4	4,921	-0.08%
2018/01/12	13	113.69	37	114.22	113.00	-24	5,153	-0.47%
2018/01/11	2	106.75	78	108.03	113.00	-76	5,356	-1.42%
2018/01/10	1	112.00	2	110.50	112.00	-1	5,411	-0.02%
2018/01/09	19	113.71	4	117.00	112.00	15	5,522	0.27%
2018/01/08	2	116.25	14	115.00	114.50	-12	5,564	-0.22%
2018/01/05	16	116.72	1	117.00	116.00	15	5,632	0.27%
2018/01/04	15	117.20	14	118.43	118.50	1	5,749	0.02%
2018/01/03	85	121.18	16	119.53	119.00	69	5,902	1.17%
2018/01/02	1	114.00	3	116.00	117.50	-2	6,020	-0.03%