康普 (4739)-凱基-松山券商分點個股進出

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
66.6
漲跌
▲0.3
漲幅
+0.45%
成交量
351張
產業
上市化學類股▼0.91%
803人加入追蹤

立即追蹤
本地時間:14:30

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

康普 (4739)籌碼相關－凱基-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	4.1	66.40	66.40	-4.1	436	-0.94%
2024/05/16	2	66.50	2	66.30	66.80	0	435	0.00%
2024/05/02	2	64.90	3.1	64.30	64.60	-1.1	399	-0.27%
2024/04/30	0	0.00	3	64.83	65.20	-3	355	-0.84%
2024/04/26	0	0.00	1	58.30	58.20	-1	328	-0.30%
2024/04/23	2	59.30	0	0.00	59.40	2	343	0.58%
2024/04/16	1	59.40	0	0.00	59.40	1	335	0.30%
2024/04/15	1	61.20	0	0.00	61.10	1	332	0.30%
2024/04/12	2	63.20	0	0.00	63.20	2	326	0.61%
2024/04/01	0	0.00	0	63.00	63.40	0	330	0.00%
2024/03/26	0	63.70	0	0.00	63.30	0	331	0.00%
2024/03/14	0	0.00	0.1	65.00	64.90	-0.1	349	-0.03%
2024/03/12	0	0.00	1	66.10	66.30	-1	359	-0.28%
2024/03/08	1	64.70	0.4	63.70	63.40	0.6	411	0.14%
2024/03/07	1	65.20	1	65.60	65.20	0	416	0.00%
2024/03/05	1	67.70	0	0.00	67.00	1	577	0.17%
2024/03/04	2	67.45	0	0.00	67.40	2	577	0.35%
2024/03/01	1	67.60	0	0.00	67.30	1	577	0.17%
2024/02/19	0	0.00	1	70.80	71.40	-1	606	-0.16%
2024/02/15	1	66.20	0	0.00	66.40	1	607	0.16%
2024/02/05	0	0.00	1.7	68.04	68.20	-1.7	602	-0.28%
2024/01/23	1	70.40	0	0.00	70.60	1	627	0.16%
2024/01/22	0	0.00	2	69.70	70.00	-2	632	-0.32%
2024/01/17	0	0.00	3	72.07	71.60	-3	623	-0.48%
2024/01/11	0	0.00	4	73.40	73.60	-4	626	-0.64%
2024/01/05	0	0.00	0.1	75.10	74.60	-0.1	641	-0.02%
2024/01/02	1	77.70	0	0.00	77.10	1	649	0.15%
2023/12/27	0	0.00	1	78.10	77.90	-1	657	-0.15%
2023/12/07	0.3	79.40	0	0.00	78.90	0.3	872	0.03%
2023/12/06	0	0.00	1	81.40	80.50	-1	866	-0.12%
2023/12/05	0	0.00	12	81.69	81.20	-12	854	-1.40%
2023/12/04	1	81.80	0	0.00	81.40	1	809	0.12%
2023/12/01	6	83.37	0	0.00	82.80	6	799	0.75%
2023/11/30	0.7	84.00	6	82.73	84.00	-5.3	721	-0.73%
2023/11/28	0	0.00	1	78.40	79.00	-1	634	-0.16%
2023/11/21	1	77.70	0	0.00	77.90	1	610	0.16%
2023/11/17	7	77.00	0	0.00	77.10	7	591	1.18%
2023/11/15	1	77.60	0	0.00	76.60	1	585	0.17%
2023/11/08	0	0.00	2	77.60	77.30	-2	575	-0.35%
2023/11/06	1	77.50	1	77.00	77.50	0	581	0.00%
2023/11/02	1	73.00	0	0.00	73.40	1	579	0.17%
2023/11/01	1	72.60	0	0.00	72.40	1	580	0.17%
2023/10/27	1	75.00	0	0.00	73.90	1	588	0.17%
2023/10/24	0	0.00	7	76.00	76.10	-7	598	-1.17%
2023/10/20	2	77.00	1	77.60	77.90	1	599	0.17%
2023/10/17	1	79.80	1	79.00	79.00	0	596	0.00%
2023/10/16	0	0.00	0.1	78.40	77.90	-0.1	592	-0.02%
2023/10/12	1	78.10	0	0.00	78.40	1	593	0.17%
2023/09/26	0	0.00	2	79.60	79.50	-2	581	-0.34%
2023/09/22	2	80.90	7	80.70	80.90	-5	547	-0.91%
2023/09/20	1	81.10	0	0.00	81.90	1	533	0.19%
2023/09/19	2	82.65	10	82.08	81.50	-8	529	-1.51%
2023/09/18	1	82.50	1	82.40	82.10	0	523	0.00%
2023/09/15	1	83.20	3	82.90	84.30	-2	513	-0.39%
2023/09/14	5	84.16	7	85.10	84.30	-2	492	-0.41%
2023/09/13	22	76.75	2	77.05	78.70	20	401	4.98%
2023/09/12	0	0.00	0.3	73.00	73.00	-0.3	367	-0.07%
2023/09/08	1	73.00	0	0.00	72.90	1	374	0.27%
2023/09/04	1	72.80	0	0.00	73.00	1	454	0.22%
2023/09/01	1	73.70	3	73.97	73.60	-2	488	-0.41%
2023/08/21	0	0.00	2	74.40	73.90	-2	536	-0.37%
2023/08/18	2	74.40	0	0.00	74.40	2	541	0.37%
2023/08/09	0	0.00	4	77.60	76.70	-4	550	-0.73%
2023/08/04	3	82.00	0	0.00	82.30	3	549	0.55%
2023/08/02	0	0.00	1	82.50	82.70	-1	571	-0.17%
2023/08/01	0	0.00	2	83.80	82.70	-2	579	-0.35%
2023/07/31	3	85.00	0	0.00	84.20	3	565	0.53%
2023/07/26	0	0.00	5	86.00	85.60	-5	553	-0.90%
2023/07/20	1	86.80	0	0.00	86.70	1	550	0.18%
2023/07/17	0	0.00	1	88.00	88.50	-1	563	-0.18%
2023/07/13	0	0.00	1	87.20	87.00	-1	580	-0.17%
2023/07/12	1	88.90	0	0.00	88.00	1	587	0.17%
2023/07/11	0	0.00	2	89.20	88.60	-2	596	-0.34%
2023/07/10	1	89.30	0	0.00	88.60	1	598	0.17%
2023/07/06	0	0.00	1	93.00	92.50	-1	606	-0.16%
2023/07/05	5	92.80	0	0.00	92.80	5	605	0.83%
2023/07/03	0	0.00	4	91.60	92.00	-4	601	-0.67%
2023/06/30	5	90.76	1	90.70	90.50	4	599	0.67%
2023/06/29	2	91.50	0	0.00	91.80	2	601	0.33%
2023/06/27	0	0.00	2	90.35	90.00	-2	610	-0.33%
2023/06/26	0	0.00	1	91.10	90.30	-1	620	-0.16%
2023/06/14	0	0.00	1	95.30	95.00	-1	709	-0.14%
2023/06/13	1	96.80	0	0.00	95.40	1	712	0.14%
2023/06/12	1	96.40	1	96.20	96.20	0	703	0.00%
2023/06/08	1	96.80	3	96.40	95.80	-2	699	-0.29%
2023/06/01	1	92.90	0	0.00	92.70	1	678	0.15%
2023/05/30	0	0.00	1	88.80	88.40	-1	661	-0.15%
2023/05/25	1	89.70	0	0.00	89.10	1	681	0.15%
2023/05/24	0	0.00	1	89.80	90.30	-1	695	-0.14%
2023/05/23	0	0.00	0	89.60	88.50	0	721	0.00%
2023/05/22	1	88.50	0	0.00	88.60	1	739	0.14%
2023/05/19	1	89.90	0	0.00	88.70	1	759	0.13%
2023/05/18	1	90.00	0	0.00	89.50	1	789	0.13%
2023/05/17	2	88.00	1	88.40	89.00	1	831	0.12%
2023/05/16	0	0.00	7	87.29	87.30	-7	832	-0.84%
2023/05/12	3	86.10	0	0.00	86.60	3	912	0.33%
2023/05/11	2	86.25	12	87.30	86.10	-10	921	-1.09%
2023/05/09	2	87.40	0	0.00	87.20	2	1,024	0.20%
2023/05/08	0	0.00	0	92.10	91.10	0	1,006	0.00%
2023/04/26	0	92.36	0	0.00	92.80	0	1,059	0.00%
2023/04/25	0	0.00	1	92.10	92.20	-1	1,060	-0.09%
2023/04/18	2	100.50	0	0.00	99.00	2	1,042	0.19%
2023/04/17	1	100.00	0	0.00	100.00	1	1,031	0.10%
2023/04/14	0	0.00	1	99.00	99.90	-1	1,020	-0.10%
2023/04/12	1	99.00	1.4	98.86	98.90	-0.4	1,010	-0.04%
2023/04/07	0	0.00	1	98.50	98.40	-1	1,014	-0.10%
2023/04/06	0.1	98.50	0	0.00	98.40	0.1	1,016	0.01%
2023/03/31	2	98.00	0	0.00	98.00	2	1,025	0.20%
2023/03/29	0	97.70	0	0.00	97.50	0	1,060	0.00%
2023/03/28	1	98.30	0	0.00	98.30	1	1,123	0.09%
2023/03/27	1	100.50	1	100.00	100.00	0	1,126	0.00%
2023/03/24	0.3	103.00	6	102.08	102.00	-5.7	1,131	-0.50%
2023/03/23	1	102.00	1	101.00	101.50	0	1,112	0.00%
2023/03/22	0	102.90	0	0.00	101.50	0	1,106	0.00%
2023/03/21	1	97.00	0	0.00	100.50	1	1,075	0.09%
2023/03/20	0	0.00	1	96.00	96.60	-1	1,067	-0.09%
2023/03/17	2	93.80	0	0.00	94.70	2	1,076	0.19%
2023/03/16	1	94.00	7	93.80	92.70	-6	1,084	-0.55%
2023/03/15	0	0.00	5	95.98	94.60	-5	1,096	-0.46%
2023/03/14	12	95.56	1	96.00	95.30	11	1,110	0.99%
2023/03/10	2	99.80	0	0.00	99.00	2	1,147	0.17%
2023/03/09	0	0.00	3	102.17	101.50	-3	1,173	-0.26%
2023/03/08	1	104.00	1	103.50	104.50	0	1,206	0.00%
2023/03/06	1.3	103.35	2	104.50	104.50	-0.7	1,408	-0.05%
2023/03/02	2	102.00	1	103.00	102.00	1	1,479	0.07%
2023/02/24	1	101.50	1	103.00	101.50	0	1,488	0.00%
2023/02/23	1	103.00	0	0.00	103.00	1	1,488	0.07%
2023/02/22	0	0.00	1	102.00	102.00	-1	1,509	-0.07%
2023/02/21	0	0.00	1	104.50	104.00	-1	1,534	-0.07%
2023/02/20	1	105.50	1	105.50	105.50	0	1,536	0.00%
2023/02/17	2	105.50	2	105.00	105.50	0	1,611	0.00%
2023/02/16	3	104.00	0	0.00	105.00	3	1,655	0.18%
2023/02/15	0	0.00	3	103.67	102.50	-3	1,643	-0.18%
2023/02/14	1	101.00	0	0.00	100.50	1	1,599	0.06%
2023/02/10	1	103.50	2	105.00	102.50	-1	1,605	-0.06%
2023/02/09	0	102.00	1	101.50	101.50	-1	1,568	-0.06%
2023/02/08	2	103.50	0	0.00	102.50	2	1,584	0.13%
2023/02/07	0	0.00	3	102.83	103.00	-3	1,554	-0.19%
2023/02/06	1	99.50	0	0.00	98.70	1	1,537	0.07%
2023/02/02	3	100.50	1	99.50	100.50	2	1,549	0.13%
2023/02/01	1	98.40	0	0.00	98.70	1	1,544	0.06%
2023/01/31	1	97.70	0	0.00	98.00	1	1,556	0.06%
2023/01/17	0	0.00	1	91.70	91.60	-1	1,560	-0.06%
2023/01/16	3	91.80	1	92.00	91.50	2	1,589	0.13%
2023/01/11	0	0.00	1	94.60	94.30	-1	1,623	-0.06%
2023/01/09	2	95.10	0	0.00	95.10	2	1,699	0.12%
2022/12/26	1	95.70	0	0.00	95.10	1	1,881	0.05%
2022/12/23	0	0.00	2	94.75	94.90	-2	1,919	-0.10%
2022/12/22	1	96.70	0	0.00	96.00	1	1,962	0.05%
2022/12/21	2	96.75	2	97.35	96.00	0	1,999	0.00%
2022/12/20	2	100.65	1	104.00	97.50	1	2,042	0.05%
2022/12/16	4	101.00	0	0.00	100.50	4	2,038	0.20%
2022/12/15	1	101.00	1	102.00	102.50	0	2,043	0.00%
2022/12/14	1	101.50	0	0.00	101.50	1	2,047	0.05%
2022/12/08	1	100.50	1	100.00	102.00	0	2,084	0.00%
2022/12/07	0	0.00	11	100.95	100.00	-11	2,084	-0.53%
2022/12/06	1	103.00	1	103.50	101.00	0	2,082	0.00%
2022/12/05	11	104.45	0	0.00	103.50	11	2,080	0.53%
2022/12/02	0	0.00	1	105.00	105.50	-1	2,059	-0.05%
2022/12/01	1	104.50	3	104.00	104.50	-2	2,056	-0.10%
2022/11/30	1	103.00	1	102.00	102.50	0	2,051	0.00%
2022/11/29	7	105.50	3	106.00	103.00	4	2,034	0.20%
2022/11/28	1	99.00	1	101.00	101.50	0	1,882	0.00%
2022/11/25	3	99.17	4	99.48	100.00	-1	1,890	-0.05%
2022/11/24	2	96.00	2	96.85	97.60	0	1,929	0.00%
2022/11/23	0	0.00	1	95.50	94.80	-1	1,936	-0.05%
2022/11/22	0	0.00	1	94.10	93.80	-1	1,979	-0.05%
2022/11/18	2	99.25	0	0.00	96.40	2	2,173	0.09%
2022/11/17	3	100.67	6	100.08	99.50	-3	2,237	-0.13%
2022/11/16	1	98.70	1	99.50	98.10	0	2,436	0.00%
2022/11/15	8	98.70	5	99.98	99.70	3	2,610	0.11%
2022/11/14	0	0.00	4.4	95.01	97.80	-4.4	2,542	-0.17%
2022/11/11	2	92.30	1	94.10	91.30	1	2,504	0.04%
2022/11/10	0	0.00	1	91.10	91.40	-1	2,499	-0.04%
2022/11/09	1	90.80	2	91.65	92.00	-1	2,510	-0.04%
2022/11/07	2	91.35	1	92.40	91.60	1	2,549	0.04%
2022/11/04	0	0.00	2	92.75	92.40	-2	2,548	-0.08%
2022/11/02	3	91.97	1	92.80	91.00	2	2,601	0.08%
2022/11/01	1	88.00	3	88.73	89.00	-2	2,576	-0.08%
2022/10/28	1	86.70	0	0.00	84.90	1	2,624	0.04%
2022/10/25	2	87.85	2	87.20	86.90	0	2,668	0.00%
2022/10/24	2	88.95	0	0.00	87.00	2	2,682	0.07%
2022/10/20	2	86.65	1	87.00	86.90	1	2,691	0.04%
2022/10/19	0	0.00	1	89.80	87.80	-1	2,709	-0.04%
2022/10/18	2	90.05	2	89.20	89.20	0	2,716	0.00%
2022/10/17	3	87.17	3	87.77	88.60	0	2,802	0.00%
2022/10/14	1	85.50	0	0.00	87.40	1	2,809	0.04%
2022/10/13	1	82.50	1	86.20	83.20	0	2,819	0.00%
2022/10/11	0	0.00	1	90.00	90.50	-1	2,795	-0.04%
2022/10/05	1	100.50	2	99.35	98.10	-1	2,882	-0.03%
2022/10/04	1	97.40	11	97.53	99.00	-10	2,924	-0.34%
2022/10/03	0	0.00	1	96.80	96.10	-1	2,937	-0.03%
2022/09/29	2	96.35	0	0.00	93.30	2	3,037	0.07%
2022/09/28	13	101.50	3	96.90	94.70	10	3,033	0.33%
2022/09/27	3	103.33	1	101.50	101.50	2	3,038	0.07%
2022/09/26	2	108.75	0	0.00	104.50	2	3,013	0.07%
2022/09/23	0	0.00	1	117.00	114.00	-1	3,039	-0.03%
2022/09/22	1	113.00	1	114.50	117.50	0	3,052	0.00%
2022/09/21	0	0.00	1	113.00	114.00	-1	3,065	-0.03%
2022/09/19	1	114.00	0	0.00	112.00	1	3,126	0.03%
2022/09/16	0	0.00	2	118.00	115.00	-2	3,151	-0.06%
2022/09/15	1	119.50	0	0.00	118.00	1	3,183	0.03%
2022/09/14	0	0.00	6	119.42	119.50	-6	3,219	-0.19%
2022/09/13	1	123.00	0	0.00	121.00	1	3,233	0.03%
2022/09/12	5	122.50	0	0.00	122.50	5	3,291	0.15%
2022/09/08	0	0.00	1	123.00	123.00	-1	3,342	-0.03%
2022/09/07	2	120.25	1	120.00	120.00	1	3,394	0.03%
2022/09/06	1.2	125.33	1	122.50	122.00	0.2	3,420	0.01%
2022/09/05	0.2	127.00	1	126.00	126.50	-0.8	3,541	-0.02%
2022/09/02	1	128.50	1	129.00	129.50	0	3,668	0.00%
2022/09/01	2	130.75	0	0.00	128.00	2	3,779	0.05%
2022/08/31	1	132.50	4.2	132.88	133.50	-3.2	3,915	-0.08%
2022/08/30	0	0.00	1	129.00	129.00	-1	4,148	-0.02%
2022/08/29	3.2	127.19	1	127.00	127.00	2.2	4,125	0.05%
2022/08/26	4	133.13	3.3	135.06	132.00	0.7	4,094	0.02%
2022/08/25	1	131.00	4	130.00	130.50	-3	3,946	-0.08%
2022/08/24	1	131.50	1	131.50	129.00	0	3,917	0.00%
2022/08/23	13	130.42	14	129.43	129.50	-1	3,847	-0.03%
2022/08/22	11	126.32	5	128.60	126.00	6	3,675	0.16%
2022/08/19	0	0.00	1	122.00	122.00	-1	3,500	-0.03%
2022/08/18	1	118.00	0	0.00	120.50	1	3,489	0.03%
2022/08/17	1	121.00	0	0.00	120.00	1	3,482	0.03%
2022/08/16	0	0.00	2	122.00	120.50	-2	3,495	-0.06%
2022/08/15	0	0.00	1	125.00	123.00	-1	3,509	-0.03%
2022/08/12	0	0.00	0.3	121.50	121.50	-0.3	3,484	-0.01%
2022/08/09	3	114.50	4	115.50	117.00	-1	3,582	-0.03%
2022/08/05	1	118.50	0	0.00	118.00	1	3,577	0.03%
2022/08/04	1	115.00	0	0.00	117.50	1	3,605	0.03%
2022/08/03	2	122.00	3	119.67	119.50	-1	3,586	-0.03%
2022/08/02	1	121.00	9	120.00	120.00	-8	3,580	-0.22%
2022/08/01	8	120.50	6	121.00	121.00	2	3,585	0.06%
2022/07/29	0	0.00	2	120.25	121.50	-2	3,608	-0.06%
2022/07/28	3	119.83	3	119.17	117.50	0	3,671	0.00%
2022/07/27	2	118.75	8	119.00	120.00	-6	3,733	-0.16%
2022/07/26	0	0.00	5	118.40	118.00	-5	3,744	-0.13%
2022/07/25	5	120.40	1	121.50	122.00	4	3,761	0.11%
2022/07/22	9	124.17	8	124.81	122.00	1	3,793	0.03%
2022/07/21	14	118.21	17	119.76	122.00	-3	3,759	-0.08%
2022/07/20	7	114.64	2	116.25	115.50	5	3,740	0.13%
2022/07/19	3	113.50	3	113.50	113.00	0	3,762	0.00%
2022/07/18	5	114.00	0	0.00	114.00	5	3,791	0.13%
2022/07/15	4	112.38	2	113.25	113.50	2	3,810	0.05%
2022/07/14	4	110.63	1	113.00	112.50	3	3,845	0.08%
2022/07/13	2	111.50	3	112.83	111.50	-1	3,856	-0.03%
2022/07/12	3	112.00	3	110.33	108.00	0	3,873	0.00%
2022/07/11	3.2	118.59	0	0.00	118.50	3.2	3,881	0.08%
2022/07/08	3	123.17	3	122.50	122.00	0	3,889	0.00%
2022/07/07	4	116.00	5	115.20	120.00	-1	3,881	-0.03%
2022/07/06	3	118.67	10	121.00	115.00	-7	3,902	-0.18%
2022/07/05	3	120.00	0	0.00	122.50	3	4,069	0.07%
2022/07/01	6	120.33	2	124.75	120.50	4	4,215	0.09%
2022/06/29	11	128.91	2	129.00	131.00	9	4,259	0.21%
2022/06/28	4	128.38	9	128.83	128.50	-5	4,339	-0.12%
2022/06/27	1	129.50	0	0.00	130.00	1	4,514	0.02%
2022/06/24	6	123.67	2	124.50	123.50	4	4,673	0.09%
2022/06/23	4	128.13	3	126.83	124.50	1	4,710	0.02%
2022/06/22	4	132.25	1	138.50	127.50	3	4,936	0.06%
2022/06/21	0	0.00	1	133.50	136.00	-1	5,288	-0.02%
2022/06/20	1	138.50	1	134.00	133.50	0	5,394	0.00%
2022/06/16	2	145.00	2	144.00	138.00	0	5,459	0.00%
2022/06/15	2	145.50	22	146.84	143.00	-20	5,654	-0.35%
2022/06/14	10	147.05	5	146.60	145.50	5	5,779	0.09%
2022/06/13	4	148.25	3	148.17	147.00	1	5,721	0.02%
2022/06/10	0	0.00	1	147.50	148.00	-1	5,721	-0.02%
2022/06/09	3	143.50	18	144.39	145.50	-15	5,868	-0.26%
2022/06/08	6	144.67	5.6	141.26	139.50	0.4	6,113	0.01%
2022/06/07	1	136.50	3	136.17	136.50	-2	6,370	-0.03%
2022/06/06	2	135.50	1	135.50	136.00	1	6,527	0.02%
2022/06/02	0	0.00	1	135.50	135.50	-1	6,602	-0.02%
2022/06/01	1	135.00	0	0.00	135.00	1	6,668	0.01%
2022/05/31	0	0.00	1	136.00	136.50	-1	6,704	-0.01%
2022/05/30	4	136.50	3	136.33	135.50	1	6,793	0.01%
2022/05/27	0	0.00	2	133.00	130.50	-2	6,808	-0.03%
2022/05/25	1	128.07	2	130.50	131.50	-1	7,006	-0.01%
2022/05/24	2	129.75	1	132.00	127.00	1	7,106	0.01%
2022/05/23	1.2	133.17	2	132.50	132.00	-0.8	7,204	-0.01%
2022/05/20	7	130.21	1	130.50	130.50	6	7,243	0.08%
2022/05/19	3	126.00	2	129.00	129.50	1	7,301	0.01%
2022/05/18	3	132.00	2.2	133.14	131.00	0.8	7,307	0.01%
2022/05/17	2.2	130.89	0	0.00	131.50	2.2	7,458	0.03%
2022/05/16	0	0.00	4	128.50	128.50	-4	7,425	-0.05%
2022/05/13	3	123.67	0	0.00	126.00	3	7,444	0.04%
2022/05/12	0	0.00	1	126.00	119.50	-1	7,558	-0.01%
2022/05/11	0	0.00	1	128.00	126.50	-1	7,525	-0.01%
2022/05/10	3.1	125.35	3	126.50	129.00	0.1	7,561	0.00%
2022/05/09	2	130.50	3	129.33	128.50	-1	7,621	-0.01%
2022/05/06	2	132.00	2	131.00	132.50	0	7,638	0.00%
2022/05/05	7	135.93	5	135.70	136.00	2	7,638	0.03%
2022/05/04	1	131.00	0	0.00	129.50	1	7,673	0.01%
2022/05/03	1	130.50	2	131.50	131.50	-1	7,634	-0.01%
2022/04/29	0	0.00	2	132.00	129.50	-2	7,654	-0.03%
2022/04/28	3	132.50	2	132.25	131.50	1	7,704	0.01%
2022/04/27	6	132.42	0	0.00	134.00	6	7,728	0.08%
2022/04/26	7	134.43	3	134.83	132.50	4	7,783	0.05%
2022/04/25	8	136.81	0	0.00	135.00	8	7,766	0.10%
2022/04/22	11	144.95	16	144.28	143.00	-5	7,732	-0.06%
2022/04/21	6	150.00	2	148.25	147.50	4	7,729	0.05%
2022/04/20	8.2	149.57	7	149.29	150.00	1.2	7,722	0.02%
2022/04/19	3.2	146.05	0	0.00	147.00	3.2	7,691	0.04%
2022/04/15	5.2	148.55	6	146.25	145.00	-0.8	7,628	-0.01%
2022/04/14	2	153.00	2	154.75	152.00	0	7,603	0.00%
2022/04/13	2	154.50	2	154.75	153.00	0	7,598	0.00%
2022/04/12	6	152.75	3	153.50	155.00	3	7,586	0.04%
2022/04/11	4	157.75	5	158.90	156.50	-1	7,647	-0.01%
2022/04/08	6	155.83	6	155.50	156.50	0	7,480	0.00%
2022/04/07	3	155.00	1.1	155.74	150.00	1.9	7,424	0.03%
2022/04/06	2	161.25	0	0.00	161.00	2	7,301	0.03%
2022/04/01	0	163.00	1	164.50	163.00	-1	7,260	-0.01%
2022/03/31	1	163.00	1	161.50	163.00	0	7,208	0.00%
2022/03/30	3	163.33	10	164.10	165.50	-7	7,205	-0.10%
2022/03/29	6	163.83	5	161.90	161.00	1	7,342	0.01%
2022/03/28	3	160.33	3	160.33	159.50	0	7,245	0.00%
2022/03/25	3.2	160.25	3	162.33	158.00	0.2	7,221	0.00%
2022/03/24	14.1	165.00	24.1	164.26	165.00	-10	6,980	-0.14%
2022/03/23	4	160.63	3	161.00	155.00	1	6,606	0.02%
2022/03/22	3	158.67	2	158.00	158.00	1	6,507	0.02%
2022/03/21	6	159.17	4	158.00	157.50	2	6,490	0.03%
2022/03/18	8	160.06	10	158.45	159.00	-2	6,384	-0.03%
2022/03/17	19	157.47	28	158.23	160.00	-9	6,173	-0.15%
2022/03/16	5	151.70	12	151.13	151.00	-7	6,063	-0.12%
2022/03/15	4	154.38	30	154.50	151.00	-26	6,161	-0.42%
2022/03/14	41	160.70	2	158.00	160.00	39	6,045	0.65%
2022/03/11	19	158.71	57	158.11	163.00	-38	5,795	-0.66%
2022/03/10	63.1	155.31	37	158.57	155.00	26.1	5,405	0.48%
2022/03/09	2	150.50	2	152.00	153.00	0	4,886	0.00%
2022/03/08	7	142.00	3	141.67	143.00	4	4,810	0.08%
2022/03/07	2	144.75	2	144.75	142.50	0	4,772	0.00%
2022/03/04	2	151.00	1	149.00	149.00	1	4,810	0.02%
2022/03/03	1	152.00	3	153.00	150.50	-2	4,844	-0.04%
2022/03/02	3	149.67	4	152.25	153.00	-1	4,843	-0.02%
2022/03/01	2	151.00	8	148.69	151.00	-6	4,828	-0.12%
2022/02/25	0	0.00	10	146.00	143.50	-10	4,754	-0.21%
2022/02/24	3	146.50	0	0.00	143.50	3	4,908	0.06%
2022/02/23	4	149.88	10	149.60	152.00	-6	4,901	-0.12%
2022/02/22	0	0.00	2.1	144.02	146.50	-2.1	4,942	-0.04%
2022/02/21	11	146.95	1	149.00	150.00	10	5,527	0.18%
2022/02/18	5	146.40	4	144.75	148.00	1	5,693	0.02%
2022/02/17	3	149.67	10	149.10	144.50	-7	5,821	-0.12%
2022/02/16	2	146.50	1	145.00	145.00	1	5,863	0.02%
2022/02/15	0	0.00	4	143.63	143.00	-4	5,936	-0.07%
2022/02/14	9	144.78	18	145.56	144.00	-9	6,110	-0.15%
2022/02/11	8	142.56	2	141.50	143.50	6	6,116	0.10%
2022/02/10	2	146.00	0	0.00	143.00	2	6,261	0.03%
2022/02/09	6	144.50	3	146.00	146.00	3	6,378	0.05%
2022/02/08	0	0.00	3	139.00	140.50	-3	6,471	-0.05%
2022/01/26	9	138.72	7	138.29	136.00	2	7,033	0.03%
2022/01/25	3	134.50	3	135.00	135.00	0	7,384	0.00%
2022/01/24	2	130.00	1.3	130.52	134.00	0.7	8,137	0.01%
2022/01/21	2	137.00	5	133.10	132.00	-3	8,654	-0.03%
2022/01/20	2	132.50	1	133.00	132.50	1	8,884	0.01%
2022/01/19	3	133.83	11	135.82	137.00	-8	9,719	-0.08%
2022/01/18	4	131.25	2	132.25	132.00	2	10,566	0.02%
2022/01/17	4	131.88	1	133.00	133.00	3	11,043	0.03%
2022/01/14	14	126.86	11	126.23	131.00	3	11,166	0.03%
2022/01/13	5.1	127.80	5	128.40	127.50	0.1	11,282	0.00%
2022/01/12	5	129.50	1	130.50	130.50	4	11,387	0.04%
2022/01/11	3	133.33	3	133.17	132.50	0	11,608	0.00%
2022/01/10	1	136.00	1	135.50	136.00	0	11,716	0.00%
2022/01/07	0	0.00	3	135.67	135.50	-3	11,879	-0.03%
2022/01/06	3.1	139.85	1.3	140.77	140.50	1.8	12,081	0.01%
2022/01/05	2	144.50	4.6	146.11	143.00	-2.6	12,411	-0.02%
2022/01/04	3	152.83	3	153.00	148.50	0	12,618	0.00%
2022/01/03	0.1	147.00	0	0.00	147.00	0.1	12,823	0.00%
2021/12/30	0.1	147.50	1	148.00	148.00	-1	12,927	-0.01%
2021/12/29	3.1	146.06	3	146.67	147.50	0.1	12,991	0.00%
2021/12/28	2	145.50	5	144.30	144.50	-3	13,027	-0.02%
2021/12/27	2	144.50	0	0.00	145.00	2	13,055	0.02%
2021/12/24	2	146.75	4	148.13	147.00	-2	13,071	-0.02%
2021/12/23	13	152.69	10	152.05	147.50	3	12,993	0.02%
2021/12/22	2	143.00	2	144.25	145.00	0	12,687	0.00%
2021/12/21	5	140.60	10	140.25	142.50	-5	12,613	-0.04%
2021/12/20	2	137.25	5	137.90	137.00	-3	12,602	-0.02%
2021/12/17	4	136.13	2	135.00	135.00	2	12,623	0.02%
2021/12/16	2	138.50	0	0.00	138.00	2	12,626	0.02%
2021/12/14	4	136.25	1	135.00	135.00	3	12,647	0.02%
2021/12/13	2	141.50	0	0.00	141.00	2	12,659	0.02%
2021/12/10	0	0.00	25	143.60	142.50	-25	12,728	-0.20%
2021/12/09	6	147.83	12	147.83	146.50	-6	13,015	-0.05%
2021/12/08	21	142.95	10	143.20	142.50	11	12,898	0.09%
2021/12/07	1	143.00	2	141.00	141.00	-1	12,952	-0.01%
2021/12/06	3	140.33	1	142.00	144.00	2	13,030	0.02%
2021/12/03	5	141.50	5	142.50	142.00	0	13,053	0.00%
2021/12/02	8	140.13	2	139.50	139.00	6	13,121	0.05%
2021/12/01	3	141.83	5	141.50	145.50	-2	13,177	-0.02%
2021/11/30	20	145.65	9	145.44	144.50	11	13,208	0.08%
2021/11/29	4	139.63	6	142.00	145.50	-2	13,291	-0.02%
2021/11/26	12	141.50	5	140.10	142.50	7	13,330	0.05%
2021/11/25	3	147.50	5	148.00	145.50	-2	13,659	-0.01%
2021/11/24	7	147.93	4	144.88	147.50	3	13,788	0.02%
2021/11/23	22	151.25	15	153.87	148.50	7	14,060	0.05%
2021/11/22	12	151.29	8	154.81	150.00	4	14,771	0.03%
2021/11/19	5	156.10	5	156.90	157.00	0	15,030	0.00%
2021/11/18	36	163.56	36	164.15	155.50	0	15,321	0.00%
2021/11/17	19	160.03	25	157.08	155.00	-6	15,486	-0.04%
2021/11/16	12	156.75	1	154.50	155.50	11	15,748	0.07%
2021/11/15	14	153.43	30	155.92	160.00	-16	16,121	-0.10%
2021/11/12	3	151.00	8	151.94	151.50	-5	16,089	-0.03%
2021/11/11	9	150.94	6	153.33	151.50	3	16,228	0.02%
2021/11/10	11.2	145.85	6	144.58	150.00	5.2	16,164	0.03%
2021/11/09	13	148.96	0	0.00	149.50	13	16,175	0.08%
2021/11/08	6.9	149.46	7	145.93	149.50	-0.1	16,223	0.00%
2021/11/05	5	149.70	2	150.75	151.50	3	16,311	0.02%
2021/11/04	9.1	151.01	9	149.61	149.00	0.1	16,569	0.00%
2021/11/03	14	155.64	19	155.97	156.00	-5	16,566	-0.03%
2021/11/02	38	164.38	42.1	157.95	154.00	-4.1	16,636	-0.02%
2021/11/01	17.5	173.19	13.5	171.56	171.00	4	16,465	0.02%
2021/10/29	19	165.50	28	168.98	171.50	-9	15,738	-0.06%
2021/10/28	43	150.07	45	154.74	156.00	-2	15,275	-0.01%
2021/10/27	29.6	153.24	10	154.20	153.50	19.6	15,079	0.13%
2021/10/26	25	148.44	2,852	149.14	149.00	-2,827	14,249	-19.84%	大賣/鉅額交易
2021/10/25	2,844	140.45	33	139.08	140.50	2,811	13,356	21.05%	大買/鉅額交易
2021/10/22	6	123.75	4	125.13	128.00	2	12,987	0.02%
2021/10/21	1	128.00	1	127.50	122.50	0	12,962	0.00%
2021/10/20	1	123.00	1	124.50	124.00	0	12,892	0.00%
2021/10/19	5	124.60	7	125.43	122.00	-2	12,971	-0.02%
2021/10/18	1	122.00	3	123.17	119.50	-2	12,996	-0.02%
2021/10/15	3	118.67	5	120.40	123.00	-2	13,226	-0.02%
2021/10/14	2	118.00	5	118.10	118.50	-3	13,152	-0.02%
2021/10/13	12	122.71	11	122.68	122.00	1	13,025	0.01%
2021/10/12	5	121.50	8	121.81	120.00	-3	12,778	-0.02%
2021/10/08	10	119.50	14	120.54	120.00	-4	12,660	-0.03%
2021/10/07	3	113.17	8	112.88	116.50	-5	12,398	-0.04%
2021/10/06	5	109.00	3	107.17	107.00	2	12,727	0.02%
2021/10/05	1	104.50	4	100.78	106.00	-3	12,910	-0.02%
2021/10/04	4	102.75	3	101.67	101.00	1	12,941	0.01%
2021/10/01	2	106.25	4	105.63	102.00	-2	13,020	-0.02%
2021/09/30	1	107.00	2	109.00	109.50	-1	13,179	-0.01%
2021/09/29	3	107.67	2	107.50	106.00	1	13,429	0.01%
2021/09/28	3	111.17	1	112.50	110.50	2	13,549	0.01%
2021/09/27	3	113.00	2	112.75	112.00	1	13,709	0.01%
2021/09/24	3	112.33	0	0.00	111.00	3	13,859	0.02%
2021/09/23	6	110.17	3	109.00	108.50	3	13,951	0.02%
2021/09/22	1	109.00	1	108.50	109.00	0	14,260	0.00%
2021/09/17	4	109.88	1	108.50	112.00	3	14,509	0.02%
2021/09/16	1	114.00	1	113.50	109.50	0	14,585	0.00%
2021/09/15	7	113.64	2	114.50	112.50	5	14,619	0.03%
2021/09/14	9	117.94	12	118.54	115.50	-3	14,525	-0.02%
2021/09/13	2	113.75	5	114.10	112.50	-3	14,174	-0.02%
2021/09/10	5	112.30	5	111.90	112.00	0	14,098	0.00%
2021/09/09	3	113.33	5	111.60	113.00	-2	14,010	-0.01%
2021/09/08	8	107.56	1	106.50	107.50	7	13,904	0.05%
2021/09/07	5	109.10	9.1	109.74	112.00	-4.1	13,856	-0.03%
2021/09/06	9	113.50	3	112.00	112.50	6	13,734	0.04%
2021/09/03	1	112.50	2.5	113.20	112.00	-1.5	13,593	-0.01%
2021/09/02	12	113.83	7.5	113.40	114.00	4.5	13,504	0.03%
2021/09/01	10	118.85	13	119.15	118.00	-3	13,317	-0.02%
2021/08/31	18	122.78	14	123.50	122.00	4	13,191	0.03%
2021/08/30	6	120.00	5	120.20	122.00	1	12,758	0.01%
2021/08/27	23	122.50	20	120.85	121.00	3	12,572	0.02%
2021/08/26	24	126.27	37	126.78	125.00	-13	12,189	-0.11%
2021/08/25	16	116.63	8	117.63	119.00	8	11,297	0.07%
2021/08/24	33	124.97	47	123.54	122.00	-14	10,933	-0.13%
2021/08/23	17	123.38	20	123.28	125.50	-3	10,497	-0.03%
2021/08/20	18	112.72	16	113.78	119.00	2	9,685	0.02%
2021/08/19	26	112.67	25	112.88	108.50	1	9,177	0.01%
2021/08/18	4	101.25	10	103.08	109.50	-6	8,628	-0.07%
2021/08/17	12	104.88	12	105.96	101.00	0	8,435	0.00%
2021/08/16	5	101.78	6	102.75	105.00	-1	8,195	-0.01%
2021/08/13	9.1	108.47	8	108.31	106.00	1.1	8,024	0.01%
2021/08/12	11	106.77	9	108.06	110.50	2	7,854	0.03%
2021/08/11	8	108.63	11	110.95	106.00	-3	7,645	-0.04%
2021/08/10	32	120.25	24	120.13	117.50	8	7,389	0.11%
2021/08/09	19	121.13	9	121.83	117.50	10	6,966	0.14%
2021/08/06	10	121.60	18	122.11	121.50	-8	6,723	-0.12%
2021/08/05	22	119.95	20	121.33	121.00	2	6,276	0.03%
2021/08/04	2	111.00	2	118.00	112.00	0	6,025	0.00%
2021/08/03	10	115.60	1	115.00	115.00	9	5,977	0.15%
2021/08/02	6	114.42	2	110.50	118.00	4	5,880	0.07%
2021/07/30	2	112.00	1	109.50	107.50	1	5,758	0.02%
2021/07/29	4	109.63	4.3	109.84	113.00	-0.3	5,699	0.00%
2021/07/28	6	107.50	4	104.38	107.50	2	5,626	0.04%
2021/07/27	6	113.50	5	117.30	110.50	1	5,535	0.02%
2021/07/26	6	119.58	3	122.00	119.50	3	5,446	0.06%
2021/07/23	42	125.18	36	118.79	117.50	6	5,393	0.11%
2021/07/22	9	131.39	2	129.50	128.00	7	5,200	0.13%
2021/07/21	3	129.00	11.1	128.43	131.50	-8.1	4,918	-0.16%
2021/07/20	2	123.25	1.5	121.50	120.50	0.5	4,568	0.01%
2021/07/19	43	124.28	44	124.30	124.00	-1	4,463	-0.02%
2021/07/16	7	121.21	8	119.25	122.00	-1	4,377	-0.02%
2021/07/15	5.5	118.33	5	119.00	121.50	0.5	4,269	0.01%
2021/07/14	2	114.75	1	115.00	113.00	1	4,147	0.02%
2021/07/13	24	124.42	26	125.62	117.00	-2	4,066	-0.05%
2021/07/12	3	120.50	8	120.81	122.50	-5	3,624	-0.14%
2021/07/09	2	110.00	3	111.67	111.50	-1	3,379	-0.03%
2021/07/08	3	111.67	6	112.33	111.50	-3	3,383	-0.09%
2021/07/07	4	113.13	8	115.88	112.50	-4	3,450	-0.12%
2021/07/06	8	110.88	5	112.90	114.00	3	3,279	0.09%
2021/07/05	3	109.67	3	111.83	112.50	0	3,071	0.00%
2021/07/02	4	96.48	11	101.32	102.50	-7	2,919	-0.24%
2021/07/01	42	100.76	28	94.83	93.50	14	2,734	0.51%
2021/06/30	3	99.97	1	100.50	99.70	2	2,545	0.08%
2021/06/29	21	100.83	28	103.23	102.50	-7	2,432	-0.29%
2021/06/28	32	95.22	29	95.15	96.20	3	2,133	0.14%
2021/06/25	2	87.60	1	87.00	92.90	1	1,856	0.05%
2021/06/24	4	82.93	0	0.00	84.50	4	1,734	0.23%
2021/06/16	10	78.75	5	78.50	78.10	5	1,635	0.31%
2021/06/11	0	0.00	3.2	77.70	77.60	-3.2	1,603	-0.20%
2021/06/10	2	77.80	0	0.00	77.10	2	1,607	0.12%
2021/06/09	0	0.00	1	77.20	76.00	-1	1,610	-0.06%
2021/06/07	0	0.00	0.2	77.10	77.60	-0.2	1,634	-0.01%
2021/06/03	1	79.70	0	0.00	78.20	1	1,647	0.06%
2021/06/02	1	80.80	22	79.29	79.00	-21	1,652	-1.27%
2021/05/31	1.2	74.18	0	0.00	76.70	1.2	1,640	0.07%
2021/05/17	1	58.20	0	0.00	58.30	1	1,864	0.05%
2021/05/14	1	66.00	0	0.00	63.40	1	1,841	0.05%
2021/05/12	4	64.03	0	0.00	64.60	4	1,831	0.22%
2021/05/11	0	0.00	2	70.50	70.00	-2	1,798	-0.11%
2021/05/07	2	77.50	6	77.10	77.10	-4	1,777	-0.23%
2021/05/06	0	0.00	1	72.50	73.90	-1	1,782	-0.06%
2021/05/05	27	78.40	0	0.00	75.80	27	1,765	1.53%
2021/05/04	1	76.10	0	0.00	76.40	1	1,751	0.06%
2021/05/03	4	84.98	0	0.00	82.00	4	1,718	0.23%
2021/04/29	0	0.00	1	87.00	86.90	-1	1,687	-0.06%
2021/04/27	0	0.00	1	82.30	82.20	-1	1,636	-0.06%
2021/04/23	0	0.00	1	80.90	81.00	-1	1,633	-0.06%
2021/04/22	4	82.60	2	81.00	80.80	2	1,644	0.12%
2021/04/16	0	0.00	1	84.30	84.40	-1	1,596	-0.06%
2021/04/14	0	0.00	2	83.60	86.00	-2	1,586	-0.13%
2021/04/13	12	89.03	5	90.46	83.10	7	1,505	0.47%
2021/04/12	3	88.90	1.1	88.90	88.90	1.9	1,329	0.14%
2021/04/09	2	76.30	2.3	80.90	80.90	-0.3	1,318	-0.02%
2021/04/07	0	0.00	1	74.20	74.00	-1	1,312	-0.08%
2021/04/06	7	74.41	0	0.00	73.90	7	1,353	0.52%
2021/04/01	2	76.00	0	0.00	73.90	2	1,456	0.14%
2021/03/31	3	75.30	2	75.30	76.60	1	1,521	0.07%
2021/03/30	0	0.00	1.1	73.92	73.00	-1.1	1,501	-0.07%
2021/03/29	0	0.00	3	72.70	72.10	-3	1,488	-0.20%
2021/03/26	0	0.00	3	71.50	71.40	-3	1,489	-0.20%
2021/03/23	0	0.00	2	70.40	70.20	-2	1,519	-0.13%
2021/03/19	0	0.00	4	71.50	70.80	-4	1,558	-0.26%
2021/03/16	0	0.00	1	73.10	72.20	-1	1,549	-0.06%
2021/03/15	1	73.30	0	0.00	73.20	1	1,548	0.06%
2021/03/12	1	72.50	0	0.00	73.50	1	1,547	0.06%
2021/03/02	3	72.97	0	0.00	70.10	3	1,557	0.19%
2021/02/26	6	74.15	1	73.80	73.50	5	1,526	0.33%
2021/02/25	0	0.00	1	71.00	70.50	-1	1,454	-0.07%
2021/02/24	0	0.00	7	70.74	69.50	-7	1,428	-0.49%
2021/02/23	1	70.40	0	0.00	70.80	1	1,412	0.07%
2021/02/22	4	71.35	0	0.00	71.00	4	1,385	0.29%
2021/02/19	2	68.10	0	0.00	68.00	2	1,347	0.15%
2021/02/18	4	67.83	0	0.00	68.00	4	1,331	0.30%
2021/02/04	0	0.00	0	61.90	61.80	0	1,261	0.00%
2021/02/03	1	62.70	0	0.00	62.20	1	1,255	0.08%
2021/01/29	3	61.00	0	0.00	59.70	3	1,211	0.25%
2021/01/28	0	0.00	1	61.10	60.90	-1	1,197	-0.08%
2021/01/22	0	0.00	1	62.40	62.30	-1	1,167	-0.09%
2021/01/19	2	65.30	0	0.00	65.20	2	1,133	0.18%
2021/01/11	1	68.90	5	68.70	68.60	-4	1,047	-0.38%
2021/01/08	1	69.00	2	69.50	68.00	-1	1,032	-0.10%
2021/01/07	0	0.00	1	67.90	67.20	-1	986	-0.10%
2021/01/06	2	67.00	14	68.52	67.00	-12	975	-1.23%
2021/01/05	2	71.10	0	0.00	69.90	2	946	0.21%
2021/01/04	1	72.00	5	71.90	71.50	-4	927	-0.43%
2020/12/31	1	70.00	0	0.00	70.00	1	896	0.11%
2020/12/30	4	73.05	2	71.65	71.50	2	872	0.23%
2020/12/29	5	70.60	0	0.00	69.80	5	811	0.62%
2020/12/28	21.1	73.77	9.9	73.98	73.50	11.2	763	1.47%
2020/12/25	3	68.20	8.7	68.58	68.90	-5.7	647	-0.88%
2020/12/16	10	63.20	10	62.50	62.50	0	498	0.00%
2020/12/10	0	0.00	20	59.90	61.30	-20	451	-4.43%
2020/12/07	4	61.00	3	61.63	61.00	1	445	0.22%
2020/12/04	34	61.98	31	61.93	62.00	3	441	0.68%
2020/12/03	1	60.00	8	59.20	59.20	-7	417	-1.68%
2020/12/02	0	0.00	1	59.50	59.80	-1	420	-0.24%
2020/12/01	1	58.90	0	0.00	59.10	1	429	0.23%
2020/11/27	0	0.00	7	60.10	60.10	-7	458	-1.53%
2020/11/26	19	60.84	4	61.68	61.90	15	563	2.66%
2020/11/12	1	54.50	0	0.00	54.10	1	580	0.17%
2020/11/11	1	54.50	0	0.00	54.60	1	582	0.17%
2020/10/29	0	0.00	2	53.00	53.30	-2	588	-0.34%
2020/10/12	0	0.00	2	56.40	56.00	-2	670	-0.30%
2020/09/24	0	0.00	1	58.20	57.70	-1	858	-0.12%
2020/09/21	1	62.90	1	62.80	62.80	0	861	0.00%
2020/09/14	0	0.00	1	59.50	60.10	-1	831	-0.12%
2020/09/11	1	58.10	0	0.00	58.20	1	827	0.12%
2020/09/10	3	59.33	0	0.00	58.80	3	825	0.36%
2020/09/09	3	58.73	3	58.47	59.40	0	823	0.00%
2020/09/04	1	61.00	0	0.00	61.60	1	823	0.12%
2020/09/03	2	64.20	0	0.00	63.50	2	813	0.25%
2020/09/01	6	67.38	0	0.00	66.00	6	811	0.74%
2020/08/31	0	0.00	1	64.00	65.00	-1	690	-0.14%
2020/08/24	1	55.00	0	0.00	55.40	1	702	0.14%
2020/08/20	1	54.50	0	0.00	54.60	1	703	0.14%
2020/08/19	2	57.75	0	0.00	57.50	2	699	0.29%
2020/08/13	1	57.50	0	0.00	57.20	1	696	0.14%
2020/08/10	1	58.80	0	0.00	58.30	1	708	0.14%
2020/07/31	1	59.80	0	0.00	59.80	1	734	0.14%
2020/07/16	0.1	60.40	0	0.00	60.40	0.1	816	0.01%
2020/07/09	0	0.00	8	63.89	61.80	-8	861	-0.93%
2020/07/08	7	64.83	2	64.35	64.60	5	842	0.59%
2020/07/07	4	63.80	3	64.30	65.60	1	784	0.13%
2020/07/06	0	0.00	2	60.90	59.70	-2	710	-0.28%
2020/07/03	1	62.00	2	61.20	60.30	-1	711	-0.14%
2020/07/02	5	60.16	3	60.00	60.20	2	710	0.28%
2020/06/23	0	0.00	1	58.00	58.20	-1	699	-0.14%
2020/06/22	1	59.00	0	0.00	58.60	1	701	0.14%
2020/06/10	1	62.50	0	0.00	63.00	1	714	0.14%
2020/06/09	4	64.65	4	63.45	63.50	0	727	0.00%
2020/06/08	1	62.50	0	0.00	62.50	1	713	0.14%
2020/06/04	5	65.96	5	66.66	65.00	0	707	0.00%
2020/06/03	3	62.07	1	64.10	64.10	2	663	0.30%
2020/05/29	1	55.80	0	0.00	55.60	1	632	0.16%
2020/05/27	1	57.00	1	56.60	57.40	0	630	0.00%
2020/05/12	3	65.30	3	65.27	64.10	0	605	0.00%
2020/05/11	0	0.00	1	64.50	64.50	-1	596	-0.17%
2020/05/05	1	64.00	1	64.00	63.10	0	574	0.00%
2020/04/30	0	0.00	1	63.70	63.90	-1	565	-0.18%
2020/04/29	3	64.37	1	63.30	63.00	2	553	0.36%
2020/04/28	1	58.80	0	0.00	60.00	1	496	0.20%
2020/04/17	0	0.00	4	56.90	57.20	-4	442	-0.90%
2020/04/15	0.3	54.30	1	52.00	54.30	-0.7	416	-0.17%
2020/04/14	0.2	50.80	2	49.70	50.90	-1.8	402	-0.45%
2020/04/10	1	45.30	0	0.00	46.40	1	383	0.26%
2020/04/07	0	0.00	1	42.10	43.20	-1	375	-0.27%
2020/04/06	2	40.90	1	41.20	41.00	1	371	0.27%
2020/03/27	2	41.58	0.2	40.45	40.50	1.8	409	0.44%
2020/03/25	0	0.00	0.2	36.55	36.55	-0.2	400	-0.05%
2020/03/24	0	0.00	1.2	33.33	33.25	-1.2	397	-0.30%
2020/03/23	0	0.00	0.2	31.70	31.70	-0.2	394	-0.05%
2020/03/19	0	0.00	2	32.70	32.70	-2	391	-0.51%
2020/03/18	0	0.00	0.2	38.00	36.30	-0.2	385	-0.05%
2020/03/17	1	38.95	0.1	39.00	37.70	0.9	375	0.25%
2020/03/16	0	0.00	0.1	42.00	41.80	-0.1	360	-0.03%
2020/03/13	0	0.00	4	44.10	45.25	-4	350	-1.14%
2020/03/12	1	50.60	0	0.00	48.85	1	335	0.30%
2020/03/09	0	0.00	0.1	58.60	57.50	-0.1	300	-0.03%
2020/02/27	1	64.20	0	0.00	64.00	1	291	0.34%
2020/02/26	0.1	66.00	0	0.00	66.30	0.1	289	0.04%
2020/02/25	1.1	65.95	1	66.80	67.20	0.1	289	0.04%
2020/02/20	0.2	68.70	0	0.00	67.90	0.2	296	0.05%
2020/02/13	0	0.00	0.1	69.60	67.30	-0.1	302	-0.03%
2020/02/07	1	66.20	0	0.00	66.20	1	309	0.32%
2020/02/05	0	0.00	1	68.30	67.70	-1	309	-0.32%
2020/02/04	1	66.40	0	0.00	66.00	1	302	0.33%
2020/02/03	1.2	61.61	0	0.00	62.50	1.2	298	0.38%
2020/01/30	1	68.80	1	69.80	67.70	0	287	0.00%
2020/01/20	0.2	74.80	0	0.00	74.70	0.2	277	0.06%
2020/01/14	0.3	76.50	0	0.00	76.50	0.3	307	0.08%
2020/01/13	0	0.00	0	75.90	74.70	0	300	-0.01%
2020/01/09	1	75.10	0	0.00	74.70	1	299	0.33%
2019/12/31	0	0.00	0.1	78.40	77.50	-0.1	291	-0.03%
2019/12/27	0.1	78.50	1	78.50	78.40	-0.9	291	-0.31%
2019/12/26	0	0.00	3.1	78.13	78.00	-3.1	298	-1.04%
2019/12/25	1	79.00	2	78.55	79.00	-1	296	-0.34%
2019/12/24	0.1	75.60	0	0.00	75.60	0.1	263	0.04%
2019/12/20	0.2	74.90	0	0.00	74.90	0.2	268	0.07%
2019/12/17	0	0.00	0.2	74.50	74.40	-0.2	285	-0.07%
2019/12/06	0.1	72.60	0	0.00	72.60	0.1	342	0.04%
2019/12/03	0.1	72.70	2	72.10	72.40	-1.9	365	-0.52%
2019/11/29	0	0.00	2	74.30	74.10	-2	368	-0.54%
2019/11/28	2.1	75.26	0	0.00	75.00	2.1	371	0.57%
2019/11/21	0.2	73.50	0	0.00	73.10	0.2	395	0.04%
2019/11/18	0.2	75.80	2	75.60	75.80	-1.9	403	-0.46%
2019/11/15	1	76.30	0	0.00	76.30	1	406	0.25%
2019/11/13	0.2	77.50	0	0.00	77.50	0.2	417	0.04%
2019/11/05	0	0.00	1	80.70	80.70	-1	418	-0.24%
2019/10/28	0	0.00	1	82.20	82.40	-1	451	-0.22%
2019/10/25	1	83.50	0	0.00	82.00	1	453	0.22%
2019/10/24	20.2	83.49	1	84.00	82.80	19.2	458	4.19%
2019/10/22	0.2	80.40	0	0.00	80.40	0.2	453	0.05%
2019/10/21	0	0.00	1	80.60	80.80	-1	456	-0.22%
2019/10/16	0	79.10	0	0.00	79.50	0	469	0.00%
2019/10/15	0.2	78.80	0.1	78.80	78.80	0.1	481	0.02%
2019/10/02	0	0.00	0.2	84.00	82.30	-0.2	502	-0.03%
2019/09/24	1	81.50	0	0.00	81.30	1	582	0.17%
2019/09/19	1.3	82.98	1	84.30	84.50	0.3	574	0.06%
2019/09/18	0.2	83.00	0	0.00	81.80	0.2	562	0.04%
2019/09/16	1.2	84.29	0	0.00	84.10	1.2	567	0.20%
2019/09/12	1.2	83.25	0	0.00	82.80	1.2	555	0.22%
2019/09/11	0	0.00	1.1	83.44	83.00	-1.1	553	-0.20%
2019/08/30	1	78.50	1	78.60	78.60	0	557	0.00%
2019/08/27	0	0.00	1	77.60	78.30	-1	545	-0.18%
2019/08/06	0	0.00	0.1	73.00	71.80	-0.1	566	-0.02%
2019/07/30	0	0.00	5	75.86	75.50	-5	658	-0.76%
2019/07/29	0	0.00	10	75.00	74.90	-10	660	-1.51%
2019/07/25	2	77.25	0	0.00	77.50	2	659	0.30%
2019/07/23	0	0.00	1	78.70	79.00	-1	651	-0.15%
2019/07/18	1	77.50	0	0.00	77.00	1	654	0.15%
2019/07/09	5	79.92	0	0.00	79.00	5	698	0.72%
2019/07/08	7	81.40	0.2	81.60	81.30	6.8	715	0.95%
2019/07/05	3.1	83.81	0	0.00	84.20	3.1	719	0.43%
2019/07/03	5	85.08	6	85.72	83.10	-1	735	-0.14%
2019/07/02	2	82.75	0	0.00	82.20	2	707	0.28%
2019/06/28	0	0.00	1	77.60	77.70	-1	690	-0.14%
2019/06/24	1	78.00	0	0.00	77.80	1	719	0.14%
2019/06/18	0.3	76.10	1	76.70	76.10	-0.7	733	-0.10%
2019/06/12	3	75.63	1	76.20	75.10	2	801	0.25%
2019/06/11	5	72.22	0	0.00	72.60	5	789	0.63%
2019/06/05	0.2	71.00	0	0.00	71.00	0.2	807	0.02%
2019/05/24	0	0.00	5	70.60	70.20	-5	918	-0.54%
2019/05/23	0	0.00	1	70.20	70.10	-1	929	-0.11%
2019/05/14	5	69.50	0	0.00	73.40	5	1,299	0.38%
2019/05/13	0	0.00	5	71.70	72.00	-5	1,298	-0.39%
2019/05/09	2	76.40	11	75.15	74.30	-9	1,301	-0.69%
2019/05/07	0	0.00	6	84.33	84.00	-6	1,249	-0.48%
2019/05/06	1	85.00	0	0.00	85.00	1	1,247	0.08%
2019/05/03	10	88.50	0	0.00	87.80	10	1,243	0.80%
2019/04/29	1	85.70	11	85.65	85.20	-10	1,258	-0.79%
2019/04/24	0	0.00	2	89.20	88.20	-2	1,370	-0.15%
2019/04/23	2	87.30	0	0.00	87.90	2	1,388	0.14%
2019/04/19	6	89.32	0	0.00	89.60	6	1,410	0.43%
2019/04/18	5	89.80	2	91.20	88.40	3	1,434	0.21%
2019/04/17	2	89.35	0	0.00	89.90	2	1,477	0.14%
2019/04/16	1	88.20	0	0.00	88.10	1	1,480	0.07%
2019/04/15	0	0.00	0.1	89.40	88.80	-0.1	1,474	0.00%
2019/04/12	1	90.00	0	0.00	89.40	1	1,481	0.07%
2019/04/10	3	93.83	0	0.00	92.70	3	1,471	0.20%
2019/04/02	0	0.00	1	91.80	91.70	-1	1,472	-0.07%
2019/03/26	1	91.70	0	0.00	91.70	1	1,519	0.07%
2019/03/25	0	0.00	1	93.00	92.00	-1	1,539	-0.06%
2019/03/21	1	95.70	0	0.00	95.60	1	1,608	0.06%
2019/03/15	3	98.20	1	99.20	97.50	2	1,592	0.13%
2019/03/14	1	97.30	1	98.00	97.10	0	1,582	0.00%
2019/03/13	0	0.00	1	96.50	96.50	-1	1,591	-0.06%
2019/03/12	2	98.10	2.1	98.06	96.90	-0.1	1,604	-0.01%
2019/03/11	0	0.00	3	97.47	97.30	-3	1,622	-0.18%
2019/03/08	1	96.00	1	95.90	95.70	0	1,659	0.00%
2019/03/07	1	99.90	0	0.00	98.10	1	1,646	0.06%
2019/03/06	1	100.50	0	0.00	99.90	1	1,669	0.06%
2019/03/04	0	0.00	1	101.50	100.50	-1	1,698	-0.06%
2019/02/25	2	101.25	1	101.00	99.10	1	1,708	0.06%
2019/02/22	1	101.00	0	0.00	100.00	1	1,705	0.06%
2019/02/20	4	105.25	0	0.00	102.00	4	1,808	0.22%
2019/02/19	1	103.00	1	103.00	105.00	0	1,750	0.00%
2019/02/18	1	104.00	1	102.50	103.50	0	1,734	0.00%
2019/02/14	1	102.50	3	103.00	104.50	-2	1,682	-0.12%
2019/02/12	0.1	95.80	0	0.00	95.90	0.1	1,523	0.01%
2019/01/30	54	94.98	55	95.37	94.00	-1	1,549	-0.06%
2019/01/29	2	94.25	2	93.75	93.80	0	1,571	0.00%
2019/01/28	0	0.00	1	94.60	93.80	-1	1,574	-0.06%
2019/01/18	0	0.00	1	92.50	93.70	-1	1,869	-0.05%
2019/01/17	2	92.95	0	0.00	92.40	2	1,927	0.10%
2019/01/16	2	97.05	4	96.38	94.10	-2	1,953	-0.10%
2019/01/14	0	0.00	1	93.20	92.20	-1	1,851	-0.05%
2019/01/11	1	92.50	1	94.60	92.00	0	1,848	0.00%
2019/01/10	2	92.30	3	93.50	93.20	-1	1,832	-0.05%
2019/01/09	3	92.17	2	91.10	92.90	1	1,817	0.06%
2019/01/07	0	0.00	0.1	87.20	86.20	-0.1	1,766	0.00%
2019/01/02	2	91.00	0	0.00	91.20	2	1,789	0.11%
2018/12/27	0	0.00	2	92.05	90.60	-2	1,812	-0.11%
2018/12/26	0	0.00	1	93.10	89.60	-1	1,801	-0.06%
2018/12/25	1	88.70	0	0.00	92.10	1	1,794	0.06%
2018/12/24	1	92.50	1	92.50	91.30	0	1,805	0.00%
2018/12/19	0	0.00	3	89.87	88.50	-3	1,835	-0.16%
2018/12/18	3	91.63	1	92.70	89.50	2	1,885	0.11%
2018/12/17	8	94.68	6	92.60	92.20	2	1,868	0.11%
2018/12/14	0	0.00	1	90.50	90.60	-1	1,798	-0.06%
2018/12/13	1	90.20	0	0.00	90.50	1	1,793	0.06%
2018/12/12	1	87.20	4	90.80	89.60	-3	1,792	-0.17%
2018/12/07	4	88.43	0	0.00	88.60	4	1,810	0.22%
2018/12/06	0	0.00	4	91.55	87.00	-4	1,817	-0.22%
2018/12/05	1	91.50	4	92.25	90.90	-3	1,817	-0.17%
2018/12/04	4	96.10	1	95.30	94.00	3	1,855	0.16%
2018/12/03	3	94.73	2	94.50	95.70	1	1,848	0.05%
2018/11/30	0	0.00	2	92.20	91.80	-2	1,816	-0.11%
2018/11/29	3	92.10	1	92.90	91.30	2	1,835	0.11%
2018/11/28	0	0.00	3	91.00	91.10	-3	1,814	-0.17%
2018/11/27	1	92.20	1	90.60	92.20	0	1,829	0.00%
2018/11/26	1	89.90	0	0.00	90.20	1	1,809	0.06%
2018/11/23	6	90.43	7	89.16	88.60	-1	1,799	-0.06%
2018/11/22	1	89.00	1	90.90	88.60	0	1,786	0.00%
2018/11/21	3	88.93	1	90.00	89.80	2	1,788	0.11%
2018/11/20	9	91.56	7	90.84	90.10	2	1,795	0.11%
2018/11/19	5	89.38	6	89.08	90.00	-1	1,799	-0.06%
2018/11/15	2	84.25	0	0.00	84.40	2	1,757	0.11%
2018/11/13	2	85.30	0	0.00	85.80	2	1,734	0.12%
2018/11/09	0	0.00	1	89.70	89.80	-1	1,720	-0.06%
2018/11/08	2	92.10	0	0.00	91.00	2	1,728	0.12%
2018/11/07	1	93.40	1	92.80	93.80	0	1,714	0.00%
2018/11/06	2	92.10	0	0.00	90.50	2	1,722	0.12%
2018/11/05	5	95.30	9	95.60	95.00	-4	1,694	-0.24%
2018/11/02	12	97.73	11	96.40	95.60	1	1,687	0.06%
2018/11/01	7	95.34	5	95.08	95.00	2	1,658	0.12%
2018/10/31	2	95.80	3	92.67	95.80	-1	1,621	-0.06%
2018/10/30	10	88.80	7	88.17	89.40	3	1,533	0.20%
2018/10/29	6	89.03	4	89.10	89.50	2	1,544	0.13%
2018/10/26	8	86.73	8	87.40	87.00	0	1,537	0.00%
2018/10/25	5	86.60	5	85.36	86.20	0	1,504	0.00%
2018/10/24	9	85.50	11	85.49	85.40	-2	1,453	-0.14%
2018/10/22	0	0.00	1	83.60	84.10	-1	1,424	-0.07%
2018/10/19	2	80.65	1	81.30	84.50	1	1,424	0.07%
2018/10/16	2	83.50	3	83.40	82.50	-1	1,493	-0.07%
2018/10/12	2	79.05	3	77.63	79.10	-1	1,568	-0.06%
2018/10/11	5	78.34	3	77.00	76.60	2	1,578	0.13%
2018/10/09	1	84.60	0	0.00	85.00	1	1,593	0.06%
2018/10/05	0	0.00	1	85.30	84.50	-1	1,616	-0.06%
2018/09/27	1	89.90	0	0.00	89.50	1	1,609	0.06%
2018/09/25	1	90.30	5	90.42	89.70	-4	1,718	-0.23%
2018/09/18	1	86.60	1	87.20	85.50	0	1,736	0.00%
2018/09/17	0	0.00	2	88.75	88.30	-2	1,750	-0.11%
2018/09/14	4	86.55	2	86.55	87.20	2	1,747	0.11%
2018/09/12	1	79.00	6	79.08	79.20	-5	1,731	-0.29%
2018/09/11	12	79.48	6	80.08	79.60	6	1,775	0.34%
2018/09/10	10	80.76	4	83.55	78.50	6	1,791	0.33%
2018/09/07	9	90.34	7	88.49	87.20	2	1,808	0.11%
2018/09/06	2	89.30	2	89.85	91.00	0	1,824	0.00%
2018/09/05	25	89.80	12	90.67	90.40	13	1,967	0.66%
2018/09/04	1	88.80	6	88.65	88.60	-5	2,196	-0.23%
2018/09/03	4	90.13	18	91.54	88.20	-14	2,224	-0.63%
2018/08/31	1	94.50	0	0.00	94.30	1	2,239	0.04%
2018/08/29	0	0.00	5	94.26	93.80	-5	2,365	-0.21%
2018/08/27	0	0.00	1	96.00	96.00	-1	2,439	-0.04%
2018/08/24	5	95.00	5	96.34	94.70	0	2,431	0.00%
2018/08/23	1	99.50	0	0.00	99.70	1	2,420	0.04%
2018/08/14	0	0.00	1	101.00	104.00	-1	2,732	-0.04%
2018/08/10	0	0.00	16	107.50	106.00	-16	2,763	-0.58%
2018/08/08	68	112.88	67	113.12	110.00	1	2,781	0.04%
2018/08/03	4	112.63	4	110.75	110.50	0	2,821	0.00%
2018/08/02	5	112.40	3	113.00	109.00	2	2,837	0.07%
2018/08/01	3	109.00	0	0.00	108.00	3	2,874	0.10%
2018/07/31	0	0.00	5	104.00	107.00	-5	2,959	-0.17%
2018/07/30	20	105.50	20	106.25	104.50	0	2,977	0.00%
2018/07/24	6	106.33	4	104.75	107.50	2	3,111	0.06%
2018/07/23	1	104.50	0	0.00	104.00	1	3,182	0.03%
2018/07/20	1	108.50	1	107.00	109.50	0	3,193	0.00%
2018/07/19	2	112.00	4	110.75	108.50	-2	3,176	-0.06%
2018/07/18	0	0.00	3	114.17	114.00	-3	3,244	-0.09%
2018/07/17	1	114.00	0	0.00	113.50	1	3,281	0.03%
2018/07/13	2	122.00	0	0.00	120.50	2	3,268	0.06%
2018/07/05	1	117.00	1	122.50	117.00	0	3,484	0.00%
2018/07/04	4	122.25	0	0.00	120.50	4	3,534	0.11%
2018/07/03	8	133.88	8	135.13	130.50	0	3,608	0.00%
2018/07/02	2	124.75	1	127.00	128.50	1	3,570	0.03%
2018/06/29	0	0.00	2	126.50	127.00	-2	3,562	-0.06%
2018/06/22	1	121.00	0	0.00	121.50	1	3,715	0.03%
2018/06/21	2	123.00	0	0.00	122.50	2	3,757	0.05%
2018/06/20	98	123.95	99	123.41	122.50	-1	3,818	-0.03%
2018/06/15	1	134.50	1.2	135.02	132.00	-0.2	3,884	-0.01%
2018/06/14	4	130.50	4	131.50	131.50	0	3,851	0.00%
2018/06/13	14	134.79	8	130.44	130.50	6	3,903	0.15%
2018/06/12	4	136.38	11	132.73	138.00	-7	3,818	-0.18%
2018/06/11	10	126.75	7	126.86	125.50	3	3,645	0.08%
2018/06/08	9	125.94	7	126.00	125.50	2	3,762	0.05%
2018/06/07	33	128.70	36	127.76	126.50	-3	3,815	-0.08%
2018/06/06	3	122.00	0	0.00	122.00	3	3,887	0.08%
2018/06/05	108	125.88	108	126.81	121.50	0	4,368	0.00%	大買/大賣/
2018/06/04	3	121.00	2	122.00	123.00	1	4,390	0.02%
2018/06/01	1	120.50	0	0.00	120.50	1	4,457	0.02%
2018/05/31	5	121.50	1	124.50	119.50	4	4,568	0.09%
2018/05/30	3	124.67	13	121.50	122.00	-10	4,671	-0.21%
2018/05/29	3	117.67	0	0.00	117.00	3	4,642	0.06%
2018/05/28	1	119.00	1	119.00	119.50	0	4,844	0.00%
2018/05/25	2	117.25	1	118.00	116.50	1	4,953	0.02%
2018/05/24	7	119.93	0	0.00	119.50	7	5,083	0.14%
2018/05/22	1.1	129.20	2	126.50	127.50	-0.9	5,645	-0.02%
2018/05/21	201	123.47	202	124.41	126.00	-1	5,668	-0.02%	大買/大賣/
2018/05/18	0	0.00	1	118.00	118.00	-1	5,658	-0.02%
2018/05/17	1	120.50	0	0.00	119.50	1	5,747	0.02%
2018/05/15	0.1	124.00	0	0.00	124.00	0.1	6,032	0.00%
2018/05/11	0	0.00	1	124.00	123.00	-1	6,307	-0.02%
2018/05/10	2	122.75	4	124.75	125.00	-2	6,406	-0.03%
2018/05/09	7	122.36	6	121.17	121.00	1	6,491	0.02%
2018/05/08	6	122.25	6	124.42	123.00	0	6,653	0.00%
2018/05/04	1	111.00	2	117.50	117.50	-1	6,757	-0.01%
2018/05/03	2	114.25	1	114.50	114.50	1	6,756	0.01%
2018/05/02	3	120.67	2	116.25	115.50	1	6,758	0.01%
2018/04/30	1	119.50	1	121.50	121.50	0	6,817	0.00%
2018/04/27	3	115.33	3	114.33	120.00	0	6,824	0.00%
2018/04/26	1	118.00	0	0.00	112.00	1	6,738	0.01%
2018/04/25	1	116.50	0	0.00	118.00	1	6,695	0.01%
2018/04/24	5	114.20	0	0.00	117.50	5	6,687	0.07%
2018/04/23	98	124.48	85	124.50	124.00	13	6,636	0.20%
2018/04/20	1	133.00	6	132.00	131.50	-5	6,590	-0.08%
2018/04/19	0	0.00	2	133.75	132.50	-2	6,577	-0.03%
2018/04/18	2	131.75	7	131.21	131.00	-5	6,588	-0.08%
2018/04/17	1	132.50	7	132.64	130.00	-6	6,611	-0.09%
2018/04/16	179	142.95	178	143.10	137.00	1	6,564	0.02%	大買/大賣/
2018/04/13	1	137.00	1	136.50	137.00	0	6,500	0.00%
2018/04/12	2	137.00	1	138.50	138.50	1	6,501	0.02%
2018/04/11	6	139.58	6	136.83	135.50	0	6,490	0.00%
2018/04/10	1	137.50	5	138.00	137.00	-4	6,462	-0.06%
2018/04/09	12	138.79	11	139.00	142.00	1	6,460	0.02%
2018/04/03	1	133.50	0	0.00	133.00	1	6,346	0.02%
2018/03/31	7	128.00	6	129.08	128.00	1	6,311	0.02%
2018/03/30	2	128.50	3	124.50	124.50	-1	6,333	-0.02%
2018/03/28	5	137.00	2	136.25	135.00	3	6,338	0.05%
2018/03/26	3	137.17	15	138.47	140.50	-12	6,402	-0.19%
2018/03/23	13	136.00	0	0.00	136.00	13	6,412	0.20%
2018/03/22	2	143.25	2	141.25	139.50	0	6,402	0.00%
2018/03/21	5	147.10	11	145.82	143.00	-6	6,460	-0.09%
2018/03/20	3	142.67	3	144.50	144.50	0	6,487	0.00%
2018/03/19	1	144.00	1	144.00	144.50	0	6,730	0.00%
2018/03/16	23	140.28	24	142.00	141.00	-1	6,717	-0.01%
2018/03/15	5	140.50	2	141.00	141.50	3	6,771	0.04%
2018/03/14	14	146.96	11	146.32	143.50	3	6,832	0.04%
2018/03/13	4	144.88	2	145.00	144.50	2	6,784	0.03%
2018/03/12	14	146.75	14	146.00	146.50	0	6,742	0.00%
2018/03/09	26	144.56	44	143.65	143.50	-18	6,640	-0.27%
2018/03/08	5	139.00	3	140.33	137.50	2	6,234	0.03%
2018/03/07	2	138.25	3	138.67	138.50	-1	6,250	-0.02%
2018/03/06	4	136.88	11	138.23	142.00	-7	6,196	-0.11%
2018/03/05	20	139.53	11	137.59	134.00	9	6,149	0.15%
2018/03/02	12	137.58	7	138.86	139.00	5	6,107	0.08%
2018/03/01	15	138.33	24	138.65	141.00	-9	6,126	-0.15%
2018/02/27	12	137.04	10	134.95	132.00	2	5,939	0.03%
2018/02/26	10	137.30	12	138.21	139.00	-2	5,853	-0.03%
2018/02/23	40	138.16	34	139.72	134.50	6	5,751	0.10%
2018/02/22	21	130.45	20	129.85	133.50	1	5,453	0.02%
2018/02/21	5	122.50	20	120.10	123.00	-15	5,209	-0.29%
2018/02/12	3	114.50	7	113.50	114.00	-4	5,176	-0.08%
2018/02/09	11	112.45	0	0.00	112.00	11	5,229	0.21%
2018/02/08	12	119.58	5	122.80	115.50	7	5,177	0.14%
2018/02/07	5	122.00	13	123.12	120.50	-8	5,147	-0.16%
2018/02/06	7	119.21	9	118.89	116.50	-2	5,027	-0.04%
2018/02/05	220	128.31	226	128.19	129.00	-6	4,909	-0.12%	大買/大賣/
2018/02/02	5	125.70	6	126.00	127.50	-1	4,771	-0.02%
2018/02/01	9	126.11	3	125.50	124.00	6	4,710	0.13%
2018/01/31	2	123.75	10	126.70	125.00	-8	4,677	-0.17%
2018/01/30	2	118.25	4	119.13	120.00	-2	4,472	-0.04%
2018/01/29	129	115.34	133	115.83	120.50	-4	4,441	-0.09%	大買/大賣/
2018/01/26	102	110.00	103	110.96	111.00	-1	4,417	-0.02%	大買/大賣/
2018/01/25	2	106.25	7	105.79	106.00	-5	4,400	-0.11%
2018/01/24	1	105.00	1	105.00	105.50	0	4,430	0.00%
2018/01/22	0	0.00	2	113.25	112.50	-2	4,455	-0.04%
2018/01/19	0	0.00	1	113.00	114.50	-1	4,615	-0.02%
2018/01/17	2	114.50	1	115.00	113.50	1	4,715	0.02%
2018/01/16	1	112.00	0	0.00	112.00	1	4,782	0.02%
2018/01/12	1	113.00	3	114.00	113.00	-2	5,153	-0.04%
2018/01/09	2	112.00	3	113.00	112.00	-1	5,522	-0.02%
2018/01/05	2	116.50	2	116.00	116.00	0	5,632	0.00%
2018/01/04	2	118.25	1	117.00	118.50	1	5,749	0.02%
2018/01/03	7	120.36	2	120.25	119.00	5	5,902	0.08%
2018/01/02	1	114.00	7	115.29	117.50	-6	6,020	-0.10%