康普 (4739)-元大-新竹經國券商分點個股進出

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
66.4
漲跌
▼0.4
漲幅
-0.60%
成交量
587張
產業
上市化學類股
803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－元大-新竹經國券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹經國券商分點個股進出
元大-新竹經國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	1	67.00	66.40	-1	436	-0.23%
2024/05/16	10	66.27	0	0.00	66.80	10	435	2.30%
2024/05/15	0	0.00	1	64.40	64.50	-1	430	-0.23%
2024/05/14	1	64.20	0	0.00	65.70	1	432	0.23%
2024/05/13	10	62.90	1	63.70	63.70	9	424	2.12%
2024/05/06	10	62.10	0	0.00	63.10	10	424	2.35%
2024/05/02	8	64.14	0	0.00	64.60	8	399	2.00%
2024/04/30	0	0.00	7	65.20	65.20	-7	355	-1.97%
2024/04/23	1	59.50	0	0.00	59.40	1	343	0.29%
2024/04/17	1	60.80	0.5	61.00	60.80	0.5	334	0.14%
2024/04/15	0.9	62.20	0	0.00	61.10	0.9	332	0.27%
2024/04/12	1	63.20	0	0.00	63.20	1	326	0.31%
2024/04/10	0	0.00	3	64.00	64.90	-3	330	-0.91%
2024/04/09	0	0.00	3	63.70	63.70	-3	330	-0.91%
2024/04/03	0	0.00	0	65.00	64.90	0	333	0.00%
2024/04/02	3	64.73	0	0.00	64.90	3	334	0.90%
2024/03/26	0	63.90	0	0.00	63.30	0	331	0.00%
2024/03/25	0	0.00	1	64.20	64.60	-1	330	-0.30%
2024/03/20	0	63.35	0	0.00	63.30	0	348	0.00%
2024/03/19	0	63.50	0	0.00	63.30	0	351	0.00%
2024/03/18	0	0.00	0	62.63	62.80	0	352	-0.01%
2024/03/13	0	0.00	1	66.70	64.90	-1	353	-0.28%
2024/03/12	0	0.00	1.1	65.93	66.30	-1.1	359	-0.30%
2024/03/11	0.1	64.40	0	0.00	64.40	0.1	368	0.02%
2024/03/08	0	0.00	1.1	64.49	63.40	-1.1	411	-0.26%
2024/03/06	1	67.30	0	0.00	66.60	1	489	0.20%
2024/03/05	0	0.00	1	67.40	67.00	-1	577	-0.17%
2024/03/04	0	0.00	16	67.42	67.40	-16	577	-2.77%
2024/02/29	8	68.30	0	0.00	67.90	8	577	1.39%
2024/02/27	0	0.00	1	68.80	68.70	-1	579	-0.17%
2024/02/20	2	70.80	1	70.60	70.70	1	605	0.17%
2024/02/16	0	0.00	0	68.00	69.50	0	615	0.00%
2024/02/15	0	0.00	1	66.50	66.40	-1	607	-0.16%
2024/02/05	2	68.00	0	0.00	68.20	2	602	0.33%
2024/02/02	0.4	69.20	0	0.00	68.60	0.4	601	0.06%
2024/01/29	1	70.80	0	0.00	70.60	1	616	0.16%
2024/01/26	1	69.20	0	0.00	69.90	1	623	0.16%
2024/01/23	1	70.70	0	0.00	70.60	1	627	0.16%
2024/01/18	0	0.00	1	70.30	70.30	-1	626	-0.16%
2024/01/17	4	72.05	0.6	72.10	71.60	3.4	623	0.54%
2024/01/16	0.1	75.00	0.3	73.46	73.10	-0.3	620	-0.05%
2024/01/15	0.1	74.00	0	0.00	74.20	0.1	621	0.01%
2024/01/10	0	0.00	0.1	74.00	73.50	-0.1	635	-0.02%
2024/01/08	1	74.20	0	0.00	74.20	1	638	0.16%
2024/01/05	1	74.60	0	0.00	74.60	1	641	0.16%
2024/01/04	2	75.00	0.1	75.70	74.80	1.9	646	0.30%
2024/01/03	0	0.00	1	76.50	76.00	-1	651	-0.15%
2024/01/02	1	77.10	0	0.00	77.10	1	649	0.15%
2023/12/29	3	78.00	1	78.00	78.20	2	650	0.31%
2023/12/21	1	78.20	0	0.00	77.90	1	678	0.15%
2023/12/14	1	78.90	1	78.30	78.90	0	718	0.00%
2023/12/13	0	0.00	2	77.90	77.60	-2	726	-0.28%
2023/12/12	0	0.00	0	78.50	78.10	0	745	0.00%
2023/12/11	1	78.90	1	79.00	78.60	0	832	0.00%
2023/12/07	1	80.90	3	79.30	78.90	-2	872	-0.23%
2023/12/06	0	0.00	1	80.50	80.50	-1	866	-0.12%
2023/12/05	1	83.50	0	0.00	81.20	1	854	0.12%
2023/12/01	3	85.87	2	82.30	82.80	1	799	0.13%
2023/11/30	3	84.07	2	83.50	84.00	1	721	0.14%
2023/11/29	2	78.80	1	78.80	78.80	1	632	0.16%
2023/11/24	1	79.10	0	0.00	78.80	1	631	0.16%
2023/11/21	0	0.00	1	78.00	77.90	-1	610	-0.16%
2023/11/20	1	79.10	1	78.20	78.60	0	604	0.00%
2023/11/15	1.1	77.45	5	76.84	76.60	-3.9	585	-0.67%
2023/11/13	3	74.07	1	74.20	74.00	2	575	0.35%
2023/11/10	3	75.33	25	75.42	75.20	-22	572	-3.84%
2023/11/09	0	0.00	25	76.28	76.60	-25	571	-4.37%
2023/11/08	5	77.80	12	77.75	77.30	-7	575	-1.22%
2023/11/07	1	77.00	34	77.37	77.90	-33	574	-5.74%
2023/11/06	0	0.00	10	78.05	77.50	-10	581	-1.72%
2023/11/03	0	0.00	20	74.49	75.80	-20	582	-3.44%
2023/11/02	1	73.00	11	73.26	73.40	-10	579	-1.73%
2023/11/01	1	72.50	1	72.40	72.40	0	580	0.00%
2023/10/31	0	0.00	96	72.56	71.60	-96	580	-16.55%
2023/10/30	3	73.20	82	73.30	72.70	-79	579	-13.64%
2023/10/27	0	0.00	20	74.72	73.90	-20	588	-3.40%
2023/10/26	0	75.30	46	75.39	74.70	-46	597	-7.69%
2023/10/25	2	76.85	46	77.13	76.70	-44	597	-7.36%
2023/10/23	0	0.00	31	77.42	76.60	-31	598	-5.18%
2023/10/20	2	77.00	0	0.00	77.90	2	599	0.33%
2023/10/19	0.1	78.30	0	0.00	77.90	0.1	601	0.02%
2023/10/18	6	77.90	0	0.00	79.70	6	603	0.99%
2023/10/17	4	79.20	1	79.00	79.00	3	596	0.50%
2023/10/16	1	77.80	0	0.00	77.90	1	592	0.17%
2023/10/11	2	77.65	1	77.50	77.20	1	590	0.17%
2023/10/02	1	78.00	1	78.10	78.00	0	586	0.00%
2023/09/28	0	0.00	1	78.80	78.90	-1	586	-0.17%
2023/09/26	2	81.20	0	0.00	79.50	2	581	0.34%
2023/09/25	12	81.44	4	80.80	82.00	8	575	1.39%
2023/09/21	1	81.80	0.4	80.00	79.50	0.6	539	0.11%
2023/09/20	0	0.00	10	81.20	81.90	-10	533	-1.88%
2023/09/19	0	0.00	0.1	82.00	81.50	-0.1	529	-0.02%
2023/09/18	1	82.60	0	0.00	82.10	1	523	0.19%
2023/09/15	2	82.80	2.6	82.89	84.30	-0.6	513	-0.12%
2023/09/14	9	84.50	5	84.78	84.30	4	492	0.81%
2023/09/13	1	77.90	0.1	76.70	78.70	0.9	401	0.23%
2023/09/12	0	72.80	13	72.98	73.00	-13	367	-3.53%
2023/08/24	0	0.00	0	74.20	73.80	0	524	0.00%
2023/08/14	2	72.05	0	0.00	71.60	2	556	0.36%
2023/08/11	0	0.00	3	75.00	75.10	-3	558	-0.54%
2023/08/09	1	77.00	3.4	77.26	76.70	-2.4	550	-0.44%
2023/08/07	0	0.00	1.2	81.35	81.20	-1.2	540	-0.22%
2023/08/02	0	0.00	2	82.10	82.70	-2	571	-0.35%
2023/08/01	2	84.30	1	85.70	82.70	1	579	0.17%
2023/07/31	2	85.00	0	0.00	84.20	2	565	0.35%
2023/07/18	0	0.00	0	87.70	87.30	0	554	0.00%
2023/07/13	10	87.00	0	87.50	87.00	10	580	1.72%
2023/07/12	0.1	88.60	0	0.00	88.00	0.1	587	0.01%
2023/07/11	0	0.00	2	88.80	88.60	-2	596	-0.34%
2023/07/07	0	0.00	1	91.50	91.00	-1	598	-0.17%
2023/07/03	1	92.10	2	91.60	92.00	-1	601	-0.17%
2023/06/26	24	90.44	0	0.00	90.30	24	620	3.87%
2023/06/21	14	91.68	0	0.00	91.90	14	645	2.17%
2023/06/20	13	92.30	0	0.00	92.20	13	656	1.98%
2023/06/16	19	92.78	1	92.80	92.80	18	710	2.53%
2023/06/15	5	94.00	0	0.00	93.70	5	711	0.70%
2023/06/14	7	95.33	3	95.53	95.00	4	709	0.56%
2023/06/13	6	95.80	0	0.00	95.40	6	712	0.84%
2023/06/12	0	0.00	3	95.20	96.20	-3	703	-0.43%
2023/06/09	3	95.90	3	95.57	95.80	0	700	0.00%
2023/06/08	9	96.24	13	96.68	95.80	-4	699	-0.57%
2023/06/07	0	0.00	19	94.63	95.10	-19	673	-2.82%
2023/06/06	5	90.80	0	0.00	90.90	5	654	0.76%
2023/06/02	2	91.80	0	0.00	91.70	2	673	0.30%
2023/06/01	0	93.00	0	0.00	92.70	0	678	0.00%
2023/05/30	0	0.00	2	88.80	88.40	-2	661	-0.30%
2023/05/29	0	0.00	10	88.90	88.80	-10	671	-1.49%
2023/05/26	23	88.15	0	0.00	87.70	23	679	3.38%
2023/05/25	12	88.98	0	0.00	89.10	12	681	1.76%
2023/05/23	3	88.50	0	0.00	88.50	3	721	0.42%
2023/05/19	2	89.90	0	0.00	88.70	2	759	0.26%
2023/05/18	0	0.00	0.5	90.09	89.50	-0.5	789	-0.06%
2023/05/17	1	87.50	1	88.40	89.00	0	831	0.00%
2023/05/09	0.5	87.79	4	87.88	87.20	-3.5	1,024	-0.34%
2023/05/03	0	0.00	1	92.60	92.30	-1	1,028	-0.10%
2023/05/02	0	0.00	1	93.40	93.60	-1	1,039	-0.10%
2023/04/28	0	0.00	0	93.60	93.30	0	1,056	0.00%
2023/04/27	1	92.60	0	0.00	92.60	1	1,057	0.09%
2023/04/26	0	92.50	4	91.65	92.80	-4	1,059	-0.38%
2023/04/25	2	92.95	0	0.00	92.20	2	1,060	0.19%
2023/04/24	1	92.70	0	0.00	94.80	1	1,055	0.09%
2023/04/21	0	94.60	0	0.00	93.40	0	1,055	0.00%
2023/04/20	1	95.90	0	0.00	95.30	1	1,053	0.09%
2023/04/18	1	100.00	1	101.00	99.00	0	1,042	0.00%
2023/04/17	2	100.50	0	0.00	100.00	2	1,031	0.19%
2023/04/14	0	99.80	0	0.00	99.90	0	1,020	0.00%
2023/04/12	1	98.80	10	99.00	98.90	-9	1,010	-0.89%
2023/04/11	1	99.50	1	100.00	100.00	0	1,008	0.00%
2023/04/10	0	0.00	1	98.40	98.70	-1	1,012	-0.10%
2023/04/06	2	97.80	0	0.00	98.40	2	1,016	0.20%
2023/03/30	0	0.00	2	98.40	98.30	-2	1,036	-0.19%
2023/03/29	0	0.00	1	97.60	97.50	-1	1,060	-0.09%
2023/03/27	4	100.13	0	0.00	100.00	4	1,126	0.36%
2023/03/24	4	102.75	2	102.50	102.00	2	1,131	0.18%
2023/03/23	1	101.50	1	102.00	101.50	0	1,112	0.00%
2023/03/22	0	102.50	0	0.00	101.50	0	1,106	0.00%
2023/03/21	0	0.00	1	98.60	100.50	-1	1,075	-0.09%
2023/03/14	1	95.60	2	97.30	95.30	-1	1,110	-0.09%
2023/03/13	1.1	97.23	1	96.90	97.20	0.1	1,130	0.00%
2023/03/10	0	0.00	3	99.17	99.00	-3	1,147	-0.26%
2023/03/09	2	101.75	0	0.00	101.50	2	1,173	0.17%
2023/03/07	0	0.00	1	105.00	105.00	-1	1,373	-0.07%
2023/03/06	0.1	104.00	2	103.75	104.50	-1.9	1,408	-0.13%
2023/03/03	1	102.00	1	102.50	102.00	0	1,459	0.00%
2023/03/02	1	102.50	0	0.00	102.00	1	1,479	0.07%
2023/02/24	0	0.00	2	102.50	101.50	-2	1,488	-0.13%
2023/02/23	0	0.00	1	103.00	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	4	104.38	0	0.00	104.00	4	1,534	0.26%
2023/02/20	3	105.33	4	105.13	105.50	-1	1,536	-0.07%
2023/02/17	4	105.25	9	105.11	105.50	-5	1,611	-0.31%
2023/02/16	2	104.50	2	104.50	105.00	0	1,655	0.00%
2023/02/15	4	103.13	3	103.83	102.50	1	1,643	0.06%
2023/02/14	2	101.00	1	101.50	100.50	1	1,599	0.06%
2023/02/13	2.2	100.09	0	0.00	99.80	2.2	1,609	0.14%
2023/02/10	3.1	104.99	1	102.50	102.50	2.1	1,605	0.13%
2023/02/09	5	102.00	0	0.00	101.50	5	1,568	0.32%
2023/02/08	4	104.00	2	105.25	102.50	2	1,584	0.13%
2023/02/07	5	103.20	5	102.90	103.00	0	1,554	0.00%
2023/02/06	0	0.00	1	98.90	98.70	-1	1,537	-0.07%
2023/02/03	1	100.00	2	99.10	99.10	-1	1,547	-0.06%
2023/02/02	2	99.55	3	100.33	100.50	-1	1,549	-0.06%
2023/02/01	3	98.23	2	98.80	98.70	1	1,544	0.06%
2023/01/31	0	0.00	1	97.60	98.00	-1	1,556	-0.06%
2023/01/30	0	0.00	6	95.87	96.30	-6	1,565	-0.38%
2023/01/17	0	0.00	4	91.60	91.60	-4	1,560	-0.26%
2023/01/16	0	0.00	2	91.65	91.50	-2	1,589	-0.13%
2023/01/13	1	92.30	0	0.00	92.00	1	1,599	0.06%
2023/01/11	1	94.60	0	0.00	94.30	1	1,623	0.06%
2023/01/10	4	94.73	1	95.90	94.40	3	1,654	0.18%
2023/01/06	2	93.45	0	0.00	93.30	2	1,725	0.12%
2023/01/05	1	92.60	1	92.70	92.70	0	1,777	0.00%
2023/01/03	0	0.00	1	92.70	92.70	-1	1,822	-0.05%
2022/12/28	2	91.60	1	91.20	91.20	1	1,858	0.05%
2022/12/27	1	95.80	0	0.00	94.60	1	1,866	0.05%
2022/12/26	1	96.40	0	0.00	95.10	1	1,881	0.05%
2022/12/23	1	94.80	1	94.40	94.90	0	1,919	0.00%
2022/12/21	2	97.60	1	99.30	96.00	1	1,999	0.05%
2022/12/20	5	99.17	3	102.83	97.50	2	2,042	0.10%
2022/12/19	0	0.00	3	98.50	97.70	-3	2,026	-0.15%
2022/12/15	1	102.00	1	102.00	102.50	0	2,043	0.00%
2022/12/14	0	0.00	1	101.00	101.50	-1	2,047	-0.05%
2022/12/13	2	100.25	0	0.00	100.00	2	2,052	0.10%
2022/12/12	0	0.00	1	100.50	100.50	-1	2,071	-0.05%
2022/12/07	1	100.00	0	0.00	100.00	1	2,084	0.05%
2022/12/06	2	103.25	1	101.00	101.00	1	2,082	0.05%
2022/12/05	7	104.57	1	103.50	103.50	6	2,080	0.29%
2022/12/02	2	105.25	2	105.25	105.50	0	2,059	0.00%
2022/12/01	4	103.88	2	104.50	104.50	2	2,056	0.10%
2022/11/30	1	102.50	1.1	102.11	102.50	-0.1	2,051	-0.01%
2022/11/29	17	106.41	16	107.31	103.00	1	2,034	0.05%
2022/11/28	13	99.94	16	102.44	101.50	-3	1,882	-0.16%
2022/11/25	6	99.77	2	100.00	100.00	4	1,890	0.21%
2022/11/22	0	94.30	1	95.20	93.80	-1	1,979	-0.05%
2022/11/18	1	96.40	1	97.50	96.40	0	2,173	0.00%
2022/11/17	2	100.00	7	99.91	99.50	-5	2,237	-0.22%
2022/11/16	2	98.20	7	98.64	98.10	-5	2,436	-0.21%
2022/11/15	10	99.16	5	100.50	99.70	5	2,610	0.19%
2022/11/14	5	97.14	4	96.28	97.80	1	2,542	0.04%
2022/11/11	0	0.00	3	92.77	91.30	-3	2,504	-0.12%
2022/11/10	0	0.00	1	91.40	91.40	-1	2,499	-0.04%
2022/11/09	0	0.00	5	92.00	92.00	-5	2,510	-0.20%
2022/11/08	2	91.65	0	0.00	90.70	2	2,541	0.08%
2022/11/07	5	91.90	1	93.00	91.60	4	2,549	0.16%
2022/11/04	1	92.70	1	93.20	92.40	0	2,548	0.00%
2022/11/02	11	92.43	10	91.00	91.00	1	2,601	0.04%
2022/11/01	1.3	88.69	4	89.00	89.00	-2.7	2,576	-0.10%
2022/10/31	0	0.00	2	87.40	87.50	-2	2,591	-0.08%
2022/10/26	5.1	84.91	1	85.80	83.50	4.1	2,671	0.15%
2022/10/24	0	0.00	1	90.30	87.00	-1	2,682	-0.04%
2022/10/21	2.1	87.30	0	0.00	86.50	2.1	2,680	0.08%
2022/10/19	1	87.80	0	0.00	87.80	1	2,709	0.04%
2022/10/17	1	87.50	0	0.00	88.60	1	2,802	0.04%
2022/10/13	8	86.75	4	86.58	83.20	4	2,819	0.14%
2022/10/11	1	91.60	0	0.00	90.50	1	2,795	0.04%
2022/10/07	1	96.10	0	0.00	96.10	1	2,813	0.04%
2022/10/05	1	100.00	1	99.40	98.10	0	2,882	0.00%
2022/10/04	2	98.00	0	0.00	99.00	2	2,924	0.07%
2022/10/03	4	96.20	3	96.20	96.10	1	2,937	0.03%
2022/09/29	2	94.25	0	0.00	93.30	2	3,037	0.07%
2022/09/28	0	0.00	1	102.00	94.70	-1	3,033	-0.03%
2022/09/27	3	100.63	0	0.00	101.50	3	3,038	0.10%
2022/09/26	4	107.13	5	109.30	104.50	-1	3,013	-0.03%
2022/09/23	3	115.00	0	0.00	114.00	3	3,039	0.10%
2022/09/22	10	116.50	11	112.86	117.50	-1	3,052	-0.03%
2022/09/21	1	114.00	2	114.00	114.00	-1	3,065	-0.03%
2022/09/20	0	0.00	1	112.50	113.00	-1	3,095	-0.03%
2022/09/19	1	112.00	1	112.00	112.00	0	3,126	0.00%
2022/09/16	3	117.00	0	0.00	115.00	3	3,151	0.10%
2022/09/14	1	119.50	4	119.13	119.50	-3	3,219	-0.09%
2022/09/13	1	122.00	0	123.50	121.00	1	3,233	0.03%
2022/09/12	0	0.00	4	122.88	122.50	-4	3,291	-0.12%
2022/09/08	3	122.00	0	0.00	123.00	3	3,342	0.09%
2022/09/07	7	121.07	5	120.00	120.00	2	3,394	0.06%
2022/09/06	0.2	121.50	7	123.07	122.00	-6.8	3,420	-0.20%
2022/09/05	1	126.50	10	126.00	126.50	-9	3,541	-0.25%
2022/09/02	6	129.00	7	129.00	129.50	-1	3,668	-0.03%
2022/09/01	4	129.75	2	129.75	128.00	2	3,779	0.05%
2022/08/31	8	132.69	8.1	132.44	133.50	-0.1	3,915	0.00%
2022/08/30	10	128.15	1	129.00	129.00	9	4,148	0.22%
2022/08/29	4	126.25	3	126.17	127.00	1	4,125	0.02%
2022/08/26	5	135.50	6	134.00	132.00	-1	4,094	-0.02%
2022/08/25	2	129.75	0	0.00	130.50	2	3,946	0.05%
2022/08/24	3	128.67	2	129.00	129.00	1	3,917	0.03%
2022/08/23	6	129.92	11	130.45	129.50	-5	3,847	-0.13%
2022/08/22	25	125.02	21	128.38	126.00	4	3,675	0.11%
2022/08/18	1	118.50	0	0.00	120.50	1	3,489	0.03%
2022/08/17	1	120.00	6	120.50	120.00	-5	3,482	-0.14%
2022/08/16	1	122.00	3	121.50	120.50	-2	3,495	-0.06%
2022/08/15	1	125.00	0	0.00	123.00	1	3,509	0.03%
2022/08/12	6	120.50	10	121.05	121.50	-4	3,484	-0.11%
2022/08/11	9	119.00	6	120.33	118.00	3	3,508	0.09%
2022/08/10	1	118.50	0	0.00	117.50	1	3,537	0.03%
2022/08/09	8	114.44	2	115.75	117.00	6	3,582	0.17%
2022/08/08	6	116.67	5	116.50	119.00	1	3,561	0.03%
2022/08/05	1	118.50	4	118.50	118.00	-3	3,577	-0.08%
2022/08/04	8	114.63	3	115.50	117.50	5	3,605	0.14%
2022/08/03	7	120.71	9	121.50	119.50	-2	3,586	-0.06%
2022/08/02	4	119.13	0	0.00	120.00	4	3,580	0.11%
2022/08/01	6	120.50	1	121.50	121.00	5	3,585	0.14%
2022/07/29	0	0.00	2	119.00	121.50	-2	3,608	-0.06%
2022/07/28	2	118.50	0	0.00	117.50	2	3,671	0.05%
2022/07/26	7	118.50	1	120.50	118.00	6	3,744	0.16%
2022/07/25	0	0.00	1	121.50	122.00	-1	3,761	-0.03%
2022/07/22	12	123.88	15	123.60	122.00	-3	3,793	-0.08%
2022/07/21	14	120.36	1	120.00	122.00	13	3,759	0.35%
2022/07/18	0	0.00	1	114.00	114.00	-1	3,791	-0.03%
2022/07/15	1	112.50	2	112.00	113.50	-1	3,810	-0.03%
2022/07/14	2	111.75	0	0.00	112.50	2	3,845	0.05%
2022/07/13	1	112.50	3	113.33	111.50	-2	3,856	-0.05%
2022/07/12	3	109.67	1	112.00	108.00	2	3,873	0.05%
2022/07/11	1	118.50	1	121.00	118.50	0	3,881	0.00%
2022/07/08	6	121.83	7	123.79	122.00	-1	3,889	-0.03%
2022/07/07	0	0.00	1	111.00	120.00	-1	3,881	-0.03%
2022/07/06	11	118.36	10	119.45	115.00	1	3,902	0.03%
2022/07/05	2	120.00	8	122.38	122.50	-6	4,069	-0.15%
2022/07/04	5	119.90	7	122.00	120.00	-2	4,097	-0.05%
2022/07/01	5	126.00	2	126.75	120.50	3	4,215	0.07%
2022/06/30	8	127.69	0	0.00	127.50	8	4,202	0.19%
2022/06/29	2.1	129.07	4	130.00	131.00	-1.9	4,259	-0.05%
2022/06/28	3	128.50	1	128.50	128.50	2	4,339	0.05%
2022/06/27	1	130.00	1	130.50	130.00	0	4,514	0.00%
2022/06/24	11	122.73	6	124.75	123.50	5	4,673	0.11%
2022/06/23	2	127.00	10	127.50	124.50	-8	4,710	-0.17%
2022/06/22	5	130.00	5	137.40	127.50	0	4,936	0.00%
2022/06/21	2	134.25	2	135.50	136.00	0	5,288	0.00%
2022/06/20	10	138.10	5	136.90	133.50	5	5,394	0.09%
2022/06/17	3	142.00	5	141.00	142.50	-2	5,378	-0.04%
2022/06/16	6	140.08	5	144.20	138.00	1	5,459	0.02%
2022/06/14	4	146.00	4	146.75	145.50	0	5,779	0.00%
2022/06/13	6	147.00	5	149.40	147.00	1	5,721	0.02%
2022/06/10	14.1	146.59	6	147.00	148.00	8.1	5,721	0.14%
2022/06/09	12	144.04	27.1	143.93	145.50	-15.1	5,868	-0.26%
2022/06/08	22	144.91	19	144.37	139.50	3	6,113	0.05%
2022/06/02	1	135.00	0	0.00	135.50	1	6,602	0.02%
2022/06/01	2	134.50	1	136.00	135.00	1	6,668	0.01%
2022/05/30	0	0.00	5	135.90	135.50	-5	6,793	-0.07%
2022/05/27	3	131.67	2	131.50	130.50	1	6,808	0.01%
2022/05/25	1	131.00	5	130.50	131.50	-4	7,006	-0.06%
2022/05/24	2	127.50	5	132.50	127.00	-3	7,106	-0.04%
2022/05/23	6	131.67	4	132.50	132.00	2	7,204	0.03%
2022/05/20	0	0.00	0	131.00	130.50	0	7,243	0.00%
2022/05/19	3	125.83	4	127.75	129.50	-1	7,301	-0.01%
2022/05/18	2	132.75	1	131.50	131.00	1	7,307	0.01%
2022/05/17	6	131.42	2	131.50	131.50	4	7,458	0.05%
2022/05/16	0	0.00	0	130.00	128.50	0	7,425	0.00%
2022/05/13	0	0.00	3	125.50	126.00	-3	7,444	-0.04%
2022/05/12	0	0.00	0	120.00	119.50	0	7,558	0.00%
2022/05/11	11	126.95	3	127.83	126.50	8	7,525	0.11%
2022/05/09	0	0.00	39	128.54	128.50	-39	7,621	-0.51%
2022/05/06	12.1	132.49	2.1	131.80	132.50	10	7,638	0.13%
2022/05/05	6.1	135.35	2	135.50	136.00	4.1	7,638	0.05%
2022/05/04	1	133.00	6	129.17	129.50	-5	7,673	-0.07%
2022/05/03	1	130.00	1	130.50	131.50	0	7,634	0.00%
2022/04/29	2.1	130.60	2	132.50	129.50	0.1	7,654	0.00%
2022/04/28	5	130.90	3	132.50	131.50	2	7,704	0.03%
2022/04/27	5	130.80	1	134.50	134.00	4	7,728	0.05%
2022/04/25	6	135.83	5	135.50	135.00	1	7,766	0.01%
2022/04/22	1	146.00	5	144.80	143.00	-4	7,732	-0.05%
2022/04/21	8.1	149.20	0	0.00	147.50	8.1	7,729	0.10%
2022/04/20	2	150.25	0	0.00	150.00	2	7,722	0.03%
2022/04/19	0	0.00	1.6	145.98	147.00	-1.6	7,691	-0.02%
2022/04/18	0	0.00	2	143.25	143.00	-2	7,664	-0.03%
2022/04/15	4.6	147.72	6	145.75	145.00	-1.4	7,628	-0.02%
2022/04/14	3	153.50	1	155.50	152.00	2	7,603	0.03%
2022/04/13	9	155.17	9.2	153.52	153.00	-0.2	7,598	0.00%
2022/04/12	4	152.75	0	0.00	155.00	4	7,586	0.05%
2022/04/11	24	159.73	19	159.05	156.50	5	7,647	0.07%
2022/04/08	1	155.00	4	153.88	156.50	-3	7,480	-0.04%
2022/04/07	10	156.85	4	152.88	150.00	6	7,424	0.08%
2022/04/06	3.5	160.21	10	160.70	161.00	-6.5	7,301	-0.09%
2022/04/01	12	163.29	13	163.00	163.00	-1	7,260	-0.01%
2022/03/31	8	161.69	3	161.83	163.00	5	7,208	0.07%
2022/03/30	12.5	164.40	29	165.38	165.50	-16.5	7,205	-0.23%
2022/03/29	22	162.91	12.2	162.91	161.00	9.8	7,342	0.13%
2022/03/28	12	160.29	8	159.94	159.50	4	7,245	0.06%
2022/03/25	19	163.24	3	163.17	158.00	16	7,221	0.22%
2022/03/24	8	160.19	44.1	164.20	165.00	-36.1	6,980	-0.52%
2022/03/23	9	158.17	9	160.11	155.00	0	6,606	0.00%
2022/03/22	6	158.75	5	157.90	158.00	1	6,507	0.02%
2022/03/21	12	159.58	21	158.07	157.50	-9	6,490	-0.14%
2022/03/18	22.2	161.81	14	159.71	159.00	8.2	6,384	0.13%
2022/03/17	14	158.86	17	158.41	160.00	-3	6,173	-0.05%
2022/03/16	8	152.06	1	151.01	151.00	7	6,063	0.12%
2022/03/15	10	153.80	9	154.89	151.00	1	6,161	0.02%
2022/03/14	5	159.50	7	160.00	160.00	-2	6,045	-0.03%
2022/03/11	24	160.06	34	159.71	163.00	-10	5,795	-0.17%
2022/03/10	57	159.58	35	157.89	155.00	22	5,405	0.41%
2022/03/09	11	148.68	21.7	149.67	153.00	-10.7	4,886	-0.22%
2022/03/08	7	142.43	20	144.35	143.00	-13	4,810	-0.27%
2022/03/07	9.6	143.37	28.1	142.86	142.50	-18.5	4,772	-0.39%
2022/03/04	7	151.29	7	150.21	149.00	0	4,810	0.00%
2022/03/03	5	152.50	4	153.63	150.50	1	4,844	0.02%
2022/03/02	26	149.73	3	152.17	153.00	23	4,843	0.47%
2022/03/01	10	150.75	8.1	150.71	151.00	1.9	4,828	0.04%
2022/02/25	6	144.08	2	144.50	143.50	4	4,754	0.08%
2022/02/24	5	146.30	2	145.75	143.50	3	4,908	0.06%
2022/02/23	8.1	150.63	13	150.54	152.00	-5	4,901	-0.10%
2022/02/22	4	145.75	9	146.06	146.50	-5	4,942	-0.10%
2022/02/21	7	148.50	8	148.75	150.00	-1	5,527	-0.02%
2022/02/18	1	148.00	15	144.33	148.00	-14	5,693	-0.25%
2022/02/17	17	147.32	6	148.58	144.50	11	5,821	0.19%
2022/02/16	6	145.33	3	144.67	145.00	3	5,863	0.05%
2022/02/15	8	144.69	8	143.31	143.00	0	5,936	0.00%
2022/02/14	10.4	145.12	8	146.56	144.00	2.4	6,110	0.04%
2022/02/11	1	143.50	7	142.43	143.50	-6	6,116	-0.10%
2022/02/10	3	143.67	1	145.00	143.00	2	6,261	0.03%
2022/02/09	4.1	143.62	8	143.19	146.00	-3.9	6,378	-0.06%
2022/02/08	2	139.00	3	139.00	140.50	-1	6,471	-0.02%
2022/02/07	5	135.90	11	136.55	136.50	-6	6,679	-0.09%
2022/01/26	4	137.38	6	138.33	136.00	-2	7,033	-0.03%
2022/01/25	4	134.13	3	134.67	135.00	1	7,384	0.01%
2022/01/24	1	128.00	3	133.00	134.00	-2	8,137	-0.02%
2022/01/21	13	134.96	10	133.65	132.00	3	8,654	0.03%
2022/01/19	6	137.92	7	135.93	137.00	-1	9,719	-0.01%
2022/01/18	1	132.00	1	132.00	132.00	0	10,566	0.00%
2022/01/17	3	132.33	1	129.50	133.00	2	11,043	0.02%
2022/01/14	1	130.50	2.2	126.18	131.00	-1.2	11,166	-0.01%
2022/01/13	1	128.50	0	0.00	127.50	1	11,282	0.01%
2022/01/12	1	131.00	1	131.00	130.50	0	11,387	0.00%
2022/01/11	0	0.00	2	132.50	132.50	-2	11,608	-0.02%
2022/01/10	0	0.00	2	134.75	136.00	-2	11,716	-0.02%
2022/01/07	3	136.34	2	136.00	135.50	1	11,879	0.01%
2022/01/06	1	140.02	1	140.50	140.50	0	12,081	0.00%
2022/01/05	4	146.63	0	0.00	143.00	4	12,411	0.03%
2022/01/04	8	150.44	13	151.23	148.50	-5	12,618	-0.04%
2022/01/03	2	151.50	2	147.50	147.00	0	12,823	0.00%
2021/12/30	1	148.50	0	0.00	148.00	1	12,927	0.01%
2021/12/29	7	145.64	4.1	147.51	147.50	2.9	12,991	0.02%
2021/12/28	0	0.00	1	145.49	144.50	-1	13,027	-0.01%
2021/12/27	3	146.17	2	145.00	145.00	1	13,055	0.01%
2021/12/24	7	148.43	15	148.60	147.00	-8	13,071	-0.06%
2021/12/23	16	150.44	13	153.08	147.50	3	12,993	0.02%
2021/12/22	17	143.97	12	143.92	145.00	5	12,687	0.04%
2021/12/21	1	138.50	2	139.25	142.50	-1	12,613	-0.01%
2021/12/20	4	138.13	2	138.25	137.00	2	12,602	0.02%
2021/12/16	2	139.00	1	138.50	138.00	1	12,626	0.01%
2021/12/15	2	136.00	3	136.50	139.50	-1	12,633	-0.01%
2021/12/14	2	135.00	0	0.00	135.00	2	12,647	0.02%
2021/12/13	1	140.00	3	141.33	141.00	-2	12,659	-0.02%
2021/12/10	2	142.76	1	143.50	142.50	1	12,728	0.01%
2021/12/09	12	147.58	15	147.43	146.50	-3	13,015	-0.02%
2021/12/08	7	142.79	5	142.50	142.50	2	12,898	0.02%
2021/12/07	1.5	141.89	7	141.50	141.00	-5.5	12,952	-0.04%
2021/12/06	8	141.50	0	0.00	144.00	8	13,030	0.06%
2021/12/03	16	141.22	2	142.51	142.00	14	13,053	0.11%
2021/12/02	4.1	138.78	0	0.00	139.00	4.1	13,121	0.03%
2021/12/01	4	144.00	0	0.00	145.50	4	13,177	0.03%
2021/11/30	8	147.31	1	144.50	144.50	7	13,208	0.05%
2021/11/29	3	140.83	0	0.00	145.50	3	13,291	0.02%
2021/11/26	3	141.33	22	143.45	142.50	-19	13,330	-0.14%
2021/11/25	6	146.00	1	150.00	145.50	5	13,659	0.04%
2021/11/24	34	146.19	13	144.96	147.50	21	13,788	0.15%
2021/11/23	11	150.45	6	152.92	148.50	5	14,060	0.04%
2021/11/22	9.7	152.26	4	151.88	150.00	5.7	14,771	0.04%
2021/11/19	7.1	157.20	7.1	157.77	157.00	0	15,030	0.00%
2021/11/18	41	162.79	53.5	161.98	155.50	-12.5	15,321	-0.08%
2021/11/17	21.2	158.66	5.1	159.67	155.00	16.1	15,486	0.10%
2021/11/16	4	155.75	6	156.83	155.50	-2	15,748	-0.01%
2021/11/15	5	154.30	13	156.46	160.00	-8	16,121	-0.05%
2021/11/12	4	152.63	1	151.00	151.50	3	16,089	0.02%
2021/11/11	16	152.25	7	153.29	151.50	9	16,228	0.06%
2021/11/10	6	146.42	4	146.50	150.00	2	16,164	0.01%
2021/11/09	5	149.80	13	150.04	149.50	-8	16,175	-0.05%
2021/11/08	12	150.42	7	148.07	149.50	5	16,223	0.03%
2021/11/05	10	150.10	7	149.79	151.50	3	16,311	0.02%
2021/11/04	11.1	150.29	8	149.44	149.00	3.1	16,569	0.02%
2021/11/03	12	154.08	21	154.57	156.00	-9	16,566	-0.05%
2021/11/02	49.3	161.41	21	158.55	154.00	28.3	16,636	0.17%
2021/11/01	59	172.73	52	172.70	171.00	7	16,465	0.04%
2021/10/29	22	166.48	31	169.76	171.50	-9	15,738	-0.06%
2021/10/28	22	152.50	22	150.75	156.00	0	15,275	0.00%
2021/10/27	37	153.64	31.1	155.05	153.50	5.9	15,079	0.04%
2021/10/26	34	148.59	51.4	149.88	149.00	-17.4	14,249	-0.12%
2021/10/25	8	136.25	32	138.84	140.50	-24	13,356	-0.18%
2021/10/22	2	125.00	9.7	125.27	128.00	-7.7	12,987	-0.06%
2021/10/21	36	125.10	24	127.40	122.50	12	12,962	0.09%
2021/10/20	26	125.60	29	124.03	124.00	-3	12,892	-0.02%
2021/10/19	12.3	125.00	17	124.32	122.00	-4.7	12,971	-0.04%
2021/10/18	8	121.69	3	121.33	119.50	5	12,996	0.04%
2021/10/15	6	121.58	23	121.37	123.00	-17	13,226	-0.13%
2021/10/14	15.3	118.83	31	115.42	118.50	-15.7	13,152	-0.12%
2021/10/13	61	122.63	26	123.52	122.00	35	13,025	0.27%
2021/10/12	9.1	121.79	11	121.45	120.00	-1.9	12,778	-0.01%
2021/10/08	38	120.78	36	120.31	120.00	2	12,660	0.02%
2021/10/07	17	114.65	12	115.75	116.50	5	12,398	0.04%
2021/10/06	4	109.25	15.1	107.75	107.00	-11.1	12,727	-0.09%
2021/10/05	11.1	104.60	4	102.75	106.00	7.1	12,910	0.05%
2021/10/04	1.1	101.09	2	103.25	101.00	-0.9	12,941	-0.01%
2021/10/01	1.1	106.36	1	102.50	102.00	0.1	13,020	0.00%
2021/09/30	1	109.50	1	108.50	109.50	0	13,179	0.00%
2021/09/29	0	0.00	4	106.75	106.00	-4	13,429	-0.03%
2021/09/28	0.1	112.00	1	112.00	110.50	-1	13,549	-0.01%
2021/09/27	1	113.00	9	113.39	112.00	-8	13,709	-0.06%
2021/09/24	9	112.06	6	111.92	111.00	3	13,859	0.02%
2021/09/23	7.2	108.94	7	108.64	108.50	0.2	13,951	0.00%
2021/09/22	2.1	108.52	1	109.00	109.00	1.1	14,260	0.01%
2021/09/17	2	109.25	1	109.50	112.00	1	14,509	0.01%
2021/09/16	6	110.17	4	110.38	109.50	2	14,585	0.01%
2021/09/15	10	112.50	1	112.00	112.50	9	14,619	0.06%
2021/09/14	11.1	118.08	19	117.61	115.50	-7.9	14,525	-0.05%
2021/09/13	6	114.17	4	112.63	112.50	2	14,174	0.01%
2021/09/10	6	112.33	1	113.00	112.00	5	14,098	0.04%
2021/09/09	7	112.71	14	112.18	113.00	-7	14,010	-0.05%
2021/09/08	2.1	109.00	7.3	107.56	107.50	-5.2	13,904	-0.04%
2021/09/07	11.2	108.19	7	107.64	112.00	4.2	13,856	0.03%
2021/09/06	2.2	113.73	3	110.50	112.50	-0.8	13,734	-0.01%
2021/09/03	15	112.43	30	111.90	112.00	-15	13,593	-0.11%
2021/09/02	20	114.15	15	113.03	114.00	5	13,504	0.04%
2021/09/01	19	119.76	1	118.50	118.00	18	13,317	0.14%
2021/08/31	54	123.60	35	123.04	122.00	19	13,191	0.14%
2021/08/30	10	120.60	9	119.28	122.00	1	12,758	0.01%
2021/08/27	19	121.47	25.4	121.04	121.00	-6.4	12,572	-0.05%
2021/08/26	40	125.24	62.2	127.38	125.00	-22.2	12,189	-0.18%
2021/08/25	15	116.67	22	117.25	119.00	-7	11,297	-0.06%
2021/08/24	23	124.39	25	123.70	122.00	-2	10,933	-0.02%
2021/08/23	45	123.67	93	123.60	125.50	-48	10,497	-0.46%
2021/08/20	33	112.42	36	113.65	119.00	-3	9,685	-0.03%
2021/08/19	50	113.57	37	113.20	108.50	13	9,177	0.14%
2021/08/18	13	104.42	14	106.14	109.50	-1	8,628	-0.01%
2021/08/17	42	105.33	43	105.63	101.00	-1	8,435	-0.01%
2021/08/16	10	102.21	39	104.03	105.00	-29	8,195	-0.35%
2021/08/13	57	107.24	119	110.74	106.00	-62	8,024	-0.77%	大賣/
2021/08/12	170	107.50	13	107.42	110.50	157	7,854	2.00%	大買/鉅額交易
2021/08/11	26.2	109.76	39	107.49	106.00	-12.9	7,645	-0.17%
2021/08/10	25	122.54	25	119.54	117.50	0	7,389	0.00%
2021/08/09	24	121.06	14	119.54	117.50	10	6,966	0.14%
2021/08/06	36	123.14	16	122.91	121.50	20	6,723	0.30%
2021/08/05	35	120.17	49	118.65	121.00	-14	6,276	-0.22%
2021/08/04	8	113.31	1	112.50	112.00	7	6,025	0.12%
2021/08/03	34	115.96	5.3	117.04	115.00	28.7	5,977	0.48%
2021/08/02	11	117.45	6.1	115.29	118.00	4.9	5,880	0.08%
2021/07/30	9.4	110.59	4	110.88	107.50	5.4	5,758	0.09%
2021/07/29	4	109.75	2	111.00	113.00	2	5,699	0.04%
2021/07/28	3.1	102.30	27	108.37	107.50	-24	5,626	-0.43%
2021/07/27	4	113.75	2	117.00	110.50	2	5,535	0.04%
2021/07/26	6	120.17	3	121.33	119.50	3	5,446	0.06%
2021/07/23	24	129.63	16	120.44	117.50	8	5,393	0.15%
2021/07/22	6	129.25	2	129.75	128.00	4	5,200	0.08%
2021/07/21	5	126.01	14	129.04	131.50	-9	4,918	-0.18%
2021/07/20	12	121.54	9	122.56	120.50	3	4,568	0.07%
2021/07/19	11	123.09	8	124.13	124.00	3	4,463	0.07%
2021/07/16	14	121.75	11	122.09	122.00	3	4,377	0.07%
2021/07/15	7	116.86	110	112.30	121.50	-103	4,269	-2.41%	大賣/鉅額交易
2021/07/14	2	112.00	7	112.29	113.00	-5	4,147	-0.12%
2021/07/13	31	127.90	76	129.23	117.00	-45	4,066	-1.11%
2021/07/12	18	117.64	101.3	121.95	122.50	-83.3	3,624	-2.30%	大賣/
2021/07/09	0	0.00	2.1	108.26	111.50	-2.1	3,379	-0.06%
2021/07/08	10	114.25	3	115.33	111.50	7	3,383	0.21%
2021/07/07	12	114.17	11	113.68	112.50	1	3,450	0.03%
2021/07/06	12	110.58	15	110.90	114.00	-3	3,279	-0.09%
2021/07/05	2	111.00	5.1	111.72	112.50	-3.1	3,071	-0.10%
2021/07/02	6	101.02	178.1	102.27	102.50	-172.1	2,919	-5.90%	大賣/鉅額交易
2021/07/01	13	96.00	331	100.39	93.50	-318	2,734	-11.63%	大賣/鉅額交易
2021/06/30	22	100.19	12	100.24	99.70	10	2,545	0.39%
2021/06/29	18.2	100.68	20	101.68	102.50	-1.8	2,432	-0.07%
2021/06/28	23	94.23	22	94.45	96.20	1	2,133	0.05%
2021/06/25	5	87.82	25.4	92.31	92.90	-20.4	1,856	-1.10%
2021/06/24	11	82.85	10	84.02	84.50	1	1,734	0.06%
2021/06/23	8	78.04	5	79.46	79.70	3	1,647	0.18%
2021/06/21	1	77.00	0	0.00	77.00	1	1,630	0.06%
2021/06/15	13	77.01	1	77.10	80.50	12	1,619	0.74%
2021/06/10	1	77.00	0	0.00	77.10	1	1,607	0.06%
2021/06/09	1	77.10	12	76.30	76.00	-11	1,610	-0.68%
2021/06/07	1	77.90	3	78.30	77.60	-2	1,634	-0.12%
2021/06/03	1	78.00	0	0.00	78.20	1	1,647	0.06%
2021/06/02	13	77.89	4	80.70	79.00	9	1,652	0.54%
2021/06/01	0	0.00	1	78.00	78.00	-1	1,632	-0.06%
2021/05/31	0	0.00	12	76.40	76.70	-12	1,640	-0.73%
2021/05/28	3	73.20	0	0.00	73.00	3	1,638	0.18%
2021/05/27	2	71.85	0	0.00	72.20	2	1,676	0.12%
2021/05/26	1	71.00	0	0.00	72.00	1	1,748	0.06%
2021/05/25	0	0.00	2	71.75	70.60	-2	1,764	-0.11%
2021/05/21	0.5	66.70	0	0.00	66.70	0.5	1,777	0.03%
2021/05/18	2	61.55	4	63.40	64.10	-2	1,857	-0.11%
2021/05/17	0	0.00	1	58.80	58.30	-1	1,864	-0.05%
2021/05/14	15	64.02	0	0.00	63.40	15	1,841	0.81%
2021/05/13	3	64.40	1	60.30	64.80	2	1,831	0.11%
2021/05/12	0	0.00	3	63.10	64.60	-3	1,831	-0.16%
2021/05/11	1	70.30	0	0.00	70.00	1	1,798	0.06%
2021/05/10	0	0.00	1	79.70	76.80	-1	1,778	-0.06%
2021/05/07	0	0.00	1	77.00	77.10	-1	1,777	-0.06%
2021/05/06	3	74.33	0	0.00	73.90	3	1,782	0.17%
2021/05/05	0	0.00	1	78.20	75.80	-1	1,765	-0.06%
2021/05/04	4	78.70	1	79.10	76.40	3	1,751	0.17%
2021/05/03	12	85.59	3	86.23	82.00	9	1,718	0.52%
2021/04/29	0	0.00	10	86.00	86.90	-10	1,687	-0.59%
2021/04/28	1	82.40	1	84.90	85.00	0	1,649	0.00%
2021/04/27	0	0.00	1	81.80	82.20	-1	1,636	-0.06%
2021/04/26	2	82.60	0	0.00	81.90	2	1,634	0.12%
2021/04/23	0	0.00	1	80.50	81.00	-1	1,633	-0.06%
2021/04/22	1	81.00	1	83.50	80.80	0	1,644	0.00%
2021/04/20	0	0.00	10	82.44	82.40	-10	1,615	-0.62%
2021/04/19	2	82.40	17	82.74	81.50	-15	1,617	-0.93%
2021/04/16	0	0.00	5	85.08	84.40	-5	1,596	-0.31%
2021/04/15	4	85.50	1	83.50	84.60	3	1,604	0.19%
2021/04/14	16	85.29	10	82.61	86.00	6	1,586	0.38%
2021/04/13	19	87.58	13	85.75	83.10	6	1,505	0.40%
2021/04/12	4	88.90	24	88.90	88.90	-20	1,329	-1.50%
2021/04/09	2	76.70	19	79.61	80.90	-17	1,318	-1.29%
2021/04/06	2	75.00	0	0.00	73.90	2	1,353	0.15%
2021/04/01	9	75.26	1	74.50	73.90	8	1,456	0.55%
2021/03/31	1	74.70	25	75.20	76.60	-24	1,521	-1.58%
2021/03/30	0	0.00	1	73.20	73.00	-1	1,501	-0.07%
2021/03/25	10	70.50	0	0.00	70.80	10	1,509	0.66%
2021/03/23	1	70.90	0	0.00	70.20	1	1,519	0.07%
2021/03/22	0	0.00	3	70.90	70.80	-3	1,538	-0.20%
2021/03/19	0.9	70.80	0	0.00	70.80	0.9	1,558	0.06%
2021/03/18	0	0.00	3	72.03	72.40	-3	1,548	-0.19%
2021/03/16	1	72.70	5.3	72.58	72.20	-4.3	1,549	-0.28%
2021/03/15	1	73.60	0	0.00	73.20	1	1,548	0.06%
2021/03/12	4	72.98	0	0.00	73.50	4	1,547	0.26%
2021/03/11	0	0.00	5	73.12	73.60	-5	1,531	-0.33%
2021/03/09	0	0.00	1	72.10	72.10	-1	1,541	-0.06%
2021/03/08	17.1	70.49	1	72.80	70.30	16.1	1,527	1.05%
2021/03/05	3	71.43	2	71.40	70.70	1	1,521	0.07%
2021/03/04	1.1	72.86	0	0.00	71.40	1.1	1,519	0.07%
2021/03/03	1	72.00	0	0.00	71.30	1	1,525	0.07%
2021/03/02	18.2	71.46	9.1	72.72	70.10	9.1	1,557	0.58%
2021/02/26	8.7	74.05	9	74.73	73.50	-0.3	1,526	-0.02%
2021/02/25	13	70.98	3	71.80	70.50	10	1,454	0.69%
2021/02/24	0	0.00	1	69.50	69.50	-1	1,428	-0.07%
2021/02/23	9	70.61	13	71.25	70.80	-4	1,412	-0.28%
2021/02/22	3	69.30	6	70.98	71.00	-3	1,385	-0.22%
2021/02/19	2	68.00	0	0.00	68.00	2	1,347	0.15%
2021/02/18	3.1	68.12	0	0.00	68.00	3.1	1,331	0.23%
2021/02/17	3	64.43	2	64.20	64.50	1	1,283	0.08%
2021/02/05	1	61.80	0	0.00	62.10	1	1,265	0.08%
2021/02/04	0	0.00	1	63.20	61.80	-1	1,261	-0.08%
2021/02/03	3	62.00	3	62.70	62.20	0	1,255	0.00%
2021/02/02	0	0.00	1	62.00	61.00	-1	1,236	-0.08%
2021/01/28	3	60.93	4.4	60.43	60.90	-1.4	1,197	-0.11%
2021/01/27	1	61.40	0	0.00	61.40	1	1,179	0.08%
2021/01/26	0	0.00	26	62.04	61.80	-26	1,177	-2.21%
2021/01/25	0	0.00	3	63.50	63.20	-3	1,172	-0.26%
2021/01/21	2	61.70	0	0.00	61.30	2	1,158	0.17%
2021/01/20	5	62.42	5	64.38	61.70	0	1,151	0.00%
2021/01/18	2	65.65	0	0.00	65.30	2	1,123	0.18%
2021/01/14	0	0.00	9	69.04	69.40	-9	1,092	-0.82%
2021/01/13	1	67.00	1	67.30	67.20	0	1,073	0.00%
2021/01/12	18	66.45	10	66.50	65.60	8	1,065	0.75%
2021/01/11	0	0.00	4	69.65	68.60	-4	1,047	-0.38%
2021/01/08	15	69.03	12	68.01	68.00	3	1,032	0.29%
2021/01/07	4	67.15	1	67.40	67.20	3	986	0.30%
2021/01/06	6	69.25	15	66.43	67.00	-9	975	-0.92%
2021/01/04	2	70.60	12	71.80	71.50	-10	927	-1.08%
2020/12/31	10	70.28	0	0.00	70.00	10	896	1.11%
2020/12/30	9	72.36	14	72.32	71.50	-5	872	-0.57%
2020/12/29	1	70.50	0	0.00	69.80	1	811	0.12%
2020/12/28	8	73.49	10	74.17	73.50	-2	763	-0.26%
2020/12/25	2	67.65	12	66.88	68.90	-10	647	-1.55%
2020/12/24	0	0.00	5	62.96	62.70	-5	540	-0.92%
2020/12/23	1	60.00	1	60.30	60.10	0	514	0.00%
2020/12/22	5	61.28	0	0.00	59.30	5	520	0.96%
2020/12/21	4	63.65	1	64.00	62.40	3	516	0.58%
2020/12/18	1	61.40	1	62.50	62.50	0	494	0.00%
2020/12/17	1	61.70	0	0.00	61.50	1	496	0.20%
2020/12/16	0	0.00	3	62.63	62.50	-3	498	-0.60%
2020/12/15	2	61.65	4	61.90	61.30	-2	480	-0.42%
2020/12/14	0	0.00	4	60.33	60.60	-4	453	-0.88%
2020/12/11	2	60.10	7	61.74	60.40	-5	451	-1.11%
2020/12/10	0	0.00	1	59.20	61.30	-1	451	-0.22%
2020/12/09	3	60.37	1	59.70	59.70	2	451	0.44%
2020/12/08	0	0.00	10	61.81	60.50	-10	447	-2.23%
2020/12/07	0	0.00	3	61.53	61.00	-3	445	-0.67%
2020/12/04	12	62.92	16	62.01	62.00	-4	441	-0.91%
2020/12/03	3	59.73	3	60.77	59.20	0	417	0.00%
2020/12/02	3	59.20	4	59.53	59.80	-1	420	-0.24%
2020/12/01	0	0.00	1	59.90	59.10	-1	429	-0.23%
2020/11/30	4	60.55	5	59.70	59.50	-1	439	-0.23%
2020/11/27	6	60.85	2	61.00	60.10	4	458	0.87%
2020/11/26	3	60.23	10	59.83	61.90	-7	563	-1.24%
2020/11/25	3	58.00	19	57.95	57.10	-16	569	-2.81%
2020/11/23	0	0.00	1	56.18	56.10	-1	564	-0.18%
2020/11/20	0	0.00	1	55.20	55.20	-1	565	-0.18%
2020/11/18	0	0.00	1	56.80	56.00	-1	567	-0.18%
2020/11/17	2	55.50	1	55.90	55.40	1	568	0.18%
2020/11/16	0	0.00	1	55.00	55.00	-1	573	-0.17%
2020/11/13	0.2	53.90	1	53.90	54.00	-0.7	575	-0.13%
2020/11/12	0	54.10	0	0.00	54.10	0	580	0.00%
2020/11/10	2	55.60	0	0.00	54.50	2	582	0.34%
2020/11/09	4	55.13	4	56.25	55.20	0	583	0.00%
2020/11/06	3	53.63	12	53.80	53.60	-9	577	-1.56%
2020/11/03	0	0.00	1	54.00	54.00	-1	584	-0.17%
2020/11/02	1	51.19	0	0.00	51.00	1	581	0.18%
2020/10/30	1	52.70	0	53.30	52.20	1	586	0.17%
2020/10/28	3	54.00	0	0.00	53.80	3	588	0.51%
2020/10/22	1	55.90	0	0.00	54.30	1	593	0.17%
2020/10/21	1	56.20	0	0.00	56.20	1	596	0.17%
2020/10/16	1	56.00	1	56.00	56.00	0	632	0.00%
2020/10/15	0	0.00	0.1	56.00	56.30	-0.1	634	-0.01%
2020/10/13	1	55.40	0	0.00	55.60	1	670	0.15%
2020/10/12	3	56.60	0	0.00	56.00	3	670	0.45%
2020/10/08	4	57.20	0	0.00	57.40	4	669	0.60%
2020/10/07	0	0.00	5.1	58.01	58.20	-5.1	669	-0.77%
2020/09/30	6	57.33	0	0.00	57.50	6	713	0.84%
2020/09/25	3	55.77	1	56.80	56.10	2	861	0.23%
2020/09/24	1	57.70	2	57.70	57.70	-1	858	-0.12%
2020/09/23	1	59.50	0	0.00	59.60	1	862	0.12%
2020/09/22	1	60.70	0	0.00	61.10	1	863	0.12%
2020/09/21	1	63.40	2	63.20	62.80	-1	861	-0.12%
2020/09/18	0	0.00	2	61.60	61.60	-2	843	-0.24%
2020/09/16	0	0.00	2	60.60	60.60	-2	839	-0.24%
2020/09/15	5	61.80	0	0.00	61.00	5	839	0.60%
2020/09/11	2	58.35	0	0.00	58.20	2	827	0.24%
2020/09/10	1	59.10	1	58.60	58.80	0	825	0.00%
2020/09/09	0	0.00	1	59.50	59.40	-1	823	-0.12%
2020/09/08	3	60.47	0	0.00	60.20	3	823	0.36%
2020/09/07	1	64.20	0	0.00	61.70	1	825	0.12%
2020/09/04	1	61.70	0	0.00	61.60	1	823	0.12%
2020/09/03	1	63.20	2	63.70	63.50	-1	813	-0.12%
2020/09/02	12	63.50	3	63.30	63.60	9	831	1.08%
2020/09/01	17	66.62	7	66.37	66.00	10	811	1.23%
2020/08/31	2	63.90	14	64.27	65.00	-12	690	-1.74%
2020/08/26	0	0.00	1	57.50	57.30	-1	704	-0.14%
2020/08/21	0.2	55.10	0	0.00	55.20	0.2	704	0.03%
2020/08/20	0	0.00	2	55.00	54.60	-2	703	-0.28%
2020/08/18	1	59.80	0	0.00	58.70	1	696	0.14%
2020/08/11	1	57.30	0	0.00	57.70	1	702	0.14%
2020/08/05	0	0.00	2	61.70	60.90	-2	723	-0.28%
2020/08/03	1	60.00	0	0.00	59.60	1	730	0.14%
2020/07/28	1	57.60	0	0.00	57.50	1	762	0.13%
2020/07/27	2	59.45	1	59.60	59.50	1	779	0.13%
2020/07/24	4	61.83	3	63.70	61.50	1	832	0.12%
2020/07/23	1	62.40	2	63.50	63.90	-1	845	-0.12%
2020/07/22	1	61.30	0	0.00	61.40	1	830	0.12%
2020/07/21	8	61.00	0	0.00	60.80	8	828	0.97%
2020/07/17	1	64.70	1	62.90	61.00	0	835	0.00%
2020/07/16	10	59.60	2	60.15	60.40	8	816	0.98%
2020/07/15	5	59.88	0	0.00	59.60	5	825	0.61%
2020/07/13	0	0.00	2	61.75	61.20	-2	849	-0.24%
2020/07/10	4	59.73	0	0.00	59.70	4	855	0.47%
2020/07/09	7	64.14	4	64.58	61.80	3	861	0.35%
2020/07/08	7	64.61	4	64.45	64.60	3	842	0.36%
2020/07/07	2	65.50	12	65.10	65.60	-10	784	-1.27%
2020/07/06	0	0.00	3	59.90	59.70	-3	710	-0.42%
2020/07/03	1	60.30	2	61.80	60.30	-1	711	-0.14%
2020/07/02	5	60.32	12	60.17	60.20	-7	710	-0.98%
2020/06/30	1	58.40	0	0.00	58.60	1	697	0.14%
2020/06/23	5	58.60	1	58.00	58.20	4	699	0.57%
2020/06/19	1	59.30	0	0.00	59.30	1	703	0.14%
2020/06/18	0	0.00	1	58.90	59.60	-1	704	-0.14%
2020/06/17	2	59.30	0	0.00	58.60	2	703	0.28%
2020/06/15	0	0.00	1	57.80	58.10	-1	710	-0.14%
2020/06/12	3	57.37	1	59.00	59.00	2	713	0.28%
2020/06/11	1	63.60	1	64.80	60.60	0	717	0.00%
2020/06/09	1	64.20	2	64.30	63.50	-1	727	-0.14%
2020/06/08	0	0.00	30	62.85	62.50	-30	713	-4.21%
2020/06/05	2	63.70	1	63.80	63.70	1	708	0.14%
2020/06/04	3	66.30	6	68.63	65.00	-3	707	-0.42%
2020/06/03	0	0.00	4.2	61.97	64.10	-4.2	663	-0.64%
2020/06/02	31	58.57	5	58.70	58.30	26	641	4.06%
2020/06/01	0	0.00	16	56.86	56.70	-16	633	-2.53%
2020/05/29	0	0.00	19	55.48	55.60	-19	632	-3.01%
2020/05/28	1	56.80	1	57.60	56.00	0	631	0.00%
2020/05/27	0	0.00	60	56.93	57.40	-60	630	-9.51%
2020/05/26	0	0.00	11	56.74	56.20	-11	631	-1.74%
2020/05/18	0	0.00	13	58.02	58.20	-13	625	-2.08%
2020/05/15	2	58.25	1	58.50	58.30	1	621	0.16%
2020/05/14	7	62.89	1	63.60	60.80	6	613	0.98%
2020/05/12	4	64.53	10	64.75	64.10	-6	605	-0.99%
2020/05/11	1	64.50	39	64.08	64.50	-38	596	-6.38%
2020/05/08	0	0.00	20	63.00	63.00	-20	586	-3.41%
2020/05/07	0	0.00	11	63.38	62.60	-11	582	-1.89%
2020/05/06	1	63.90	1	62.40	62.40	0	579	0.00%
2020/05/05	1	63.10	12	64.50	63.10	-11	574	-1.91%
2020/05/04	2	61.45	22	62.31	62.70	-20	567	-3.52%
2020/04/30	0	0.00	16	64.00	63.90	-16	565	-2.83%
2020/04/29	3	64.40	19	65.04	63.00	-16	553	-2.89%
2020/04/28	2	58.70	82	58.26	60.00	-80	496	-16.10%
2020/04/27	0	0.00	20	55.03	54.60	-20	481	-4.16%
2020/04/24	0	0.00	6	53.73	53.50	-6	478	-1.25%
2020/04/23	5	55.00	8	54.53	54.50	-3	476	-0.63%
2020/04/22	1	51.30	33	52.44	54.00	-32	472	-6.77%
2020/04/21	1	54.40	156	54.34	54.00	-155	463	-33.45%	大賣/鉅額交易
2020/04/20	1	56.80	205	57.27	57.90	-204	452	-45.04%	大賣/鉅額交易
2020/04/17	1	56.70	9	57.20	57.20	-8	442	-1.81%
2020/04/16	0	0.00	5	56.00	56.00	-5	427	-1.17%
2020/04/15	51	52.51	6	52.22	54.30	45	416	10.81%
2020/04/14	117	49.76	4	49.79	50.90	113	402	28.11%	大買/鉅額交易
2020/04/13	84	45.89	0	0.00	46.40	84	385	21.81%
2020/04/10	100	45.49	1	45.65	46.40	99	383	25.80%
2020/04/09	6	45.38	1	46.20	45.25	5	383	1.30%
2020/04/08	0	0.00	2	43.00	44.20	-2	379	-0.53%
2020/04/07	0	0.00	1	43.25	43.20	-1	375	-0.27%
2020/04/06	0	0.00	2	41.08	41.00	-2	371	-0.54%
2020/03/31	0	0.00	3	39.60	39.20	-3	375	-0.80%
2020/03/27	2	40.60	13	41.67	40.50	-11	409	-2.69%
2020/03/25	1	36.55	1	34.60	36.55	0	400	0.00%
2020/03/24	4	33.20	5	32.60	33.25	-1	397	-0.25%
2020/03/23	3	31.97	0	0.00	31.70	3	394	0.76%
2020/03/20	14	33.89	0	0.00	33.90	14	395	3.54%
2020/03/19	2	33.00	1	34.60	32.70	1	391	0.26%
2020/03/18	1	37.70	0	0.00	36.30	1	385	0.26%
2020/03/17	7	38.49	0	0.00	37.70	7	375	1.87%
2020/03/16	0	0.00	7	44.09	41.80	-7	360	-1.94%
2020/03/13	46	44.29	7	44.77	45.25	39	350	11.12%
2020/03/12	25	49.30	11	50.67	48.85	14	335	4.17%
2020/03/11	2	54.20	0	0.00	54.20	2	315	0.63%
2020/03/10	21	55.05	12	55.00	56.00	9	311	2.89%
2020/03/09	15	59.65	0	0.00	57.50	15	300	5.00%
2020/03/05	0	0.00	2	63.40	63.00	-2	292	-0.68%
2020/03/04	2	62.50	0	0.00	62.50	2	294	0.68%
2020/03/03	2	63.10	1	63.90	63.10	1	294	0.34%
2020/03/02	10	62.42	0	0.00	62.50	10	293	3.41%
2020/02/27	2	64.15	1	64.10	64.00	1	291	0.34%
2020/02/26	0	0.00	2	67.00	66.30	-2	289	-0.69%
2020/02/25	0	0.00	1	66.50	67.20	-1	289	-0.35%
2020/02/24	1.1	66.51	0	0.00	67.60	1.1	290	0.39%
2020/02/21	0	0.00	10	68.02	67.80	-10	296	-3.38%
2020/02/19	0.5	68.70	3	69.03	68.70	-2.5	294	-0.86%
2020/02/18	0.3	68.40	3	68.53	68.30	-2.7	296	-0.91%
2020/02/17	0.2	68.00	0	0.00	68.00	0.2	299	0.05%
2020/02/13	2	67.40	0	0.00	67.30	2	302	0.66%
2020/02/11	6	67.50	0	0.00	67.50	6	308	1.95%
2020/02/10	0	0.00	2	65.40	65.70	-2	308	-0.65%
2020/02/07	1	66.20	2	66.20	66.20	-1	309	-0.32%
2020/02/06	2	67.95	0	0.00	68.00	2	310	0.64%
2020/02/05	1	68.10	1	68.00	67.70	0	309	0.00%
2020/02/04	1	65.80	2	66.45	66.00	-1	302	-0.33%
2020/02/03	7	61.60	11	62.05	62.50	-4	298	-1.34%
2020/01/31	8	68.16	0	0.00	68.00	8	288	2.77%
2020/01/30	4	68.98	1	68.80	67.70	3	287	1.04%
2020/01/20	0	0.00	3	74.70	74.70	-3	277	-1.08%
2020/01/16	1	75.30	0	0.00	75.50	1	305	0.33%
2020/01/14	4	77.05	6	76.97	76.50	-2	307	-0.65%
2020/01/08	1	75.20	1	75.20	75.20	0	297	0.00%
2020/01/07	1	76.20	2	76.45	75.80	-1	296	-0.34%
2020/01/06	1	77.20	0	0.00	77.00	1	298	0.34%
2020/01/02	0	0.00	1	77.80	77.10	-1	293	-0.34%
2019/12/26	0	0.00	1	78.30	78.00	-1	298	-0.34%
2019/12/25	2	79.10	2	79.25	79.00	0	296	0.00%
2019/12/23	0	0.00	1	75.70	75.40	-1	264	-0.38%
2019/12/19	1	74.70	0	0.00	74.60	1	271	0.37%
2019/12/18	0	0.00	6	74.78	74.90	-6	276	-2.17%
2019/12/16	0	0.00	2	73.10	73.50	-2	298	-0.67%
2019/12/13	1	73.70	0	0.00	73.40	1	309	0.32%
2019/12/12	1	73.60	1	73.90	73.90	0	314	0.00%
2019/12/11	0	0.00	1	72.60	73.40	-1	325	-0.31%
2019/12/06	0	0.00	1	73.00	72.60	-1	342	-0.29%
2019/12/04	0	0.00	1	72.70	72.70	-1	361	-0.28%
2019/12/03	1	72.90	0	0.00	72.40	1	365	0.27%
2019/12/02	5	72.60	0	0.00	72.30	5	365	1.37%
2019/11/27	0	0.00	1	75.10	74.90	-1	376	-0.27%
2019/11/25	0	0.00	2	74.00	74.60	-2	386	-0.52%
2019/11/21	0.5	73.50	2	74.00	73.10	-1.5	395	-0.38%
2019/11/15	3	76.90	1	77.50	76.30	2	406	0.49%
2019/11/13	0	0.00	5	77.30	77.50	-5	417	-1.20%
2019/11/11	5	76.30	0	0.00	75.60	5	419	1.19%
2019/11/07	1	79.50	0	0.00	79.10	1	415	0.24%
2019/11/06	0.1	80.10	5	81.40	80.00	-4.9	416	-1.17%
2019/11/05	1	80.40	0	0.00	80.70	1	418	0.24%
2019/11/04	6	80.00	0	0.00	79.70	6	420	1.43%
2019/10/29	0	0.00	1	82.30	81.50	-1	448	-0.22%
2019/10/25	0	0.00	5	83.20	82.00	-5	453	-1.10%
2019/10/24	13	83.68	2	83.25	82.80	11	458	2.40%
2019/10/07	0	0.00	1	80.90	80.30	-1	492	-0.20%
2019/10/02	1	82.20	0	0.00	82.30	1	502	0.20%
2019/10/01	4	79.95	0	0.00	81.10	4	506	0.79%
2019/09/26	0	0.00	1	79.80	79.80	-1	555	-0.18%
2019/09/25	0	0.00	1	79.80	80.00	-1	575	-0.17%
2019/09/24	3	81.50	0	0.00	81.30	3	582	0.52%
2019/09/23	2	82.70	1	83.30	82.30	1	583	0.17%
2019/09/20	0	0.00	1	83.70	83.80	-1	583	-0.17%
2019/09/19	0	0.00	6	84.50	84.50	-6	574	-1.05%
2019/09/18	5	81.40	7	81.04	81.80	-2	562	-0.36%
2019/09/17	0	0.00	11	83.50	83.50	-11	554	-1.99%
2019/09/12	1	83.60	0	0.00	82.80	1	555	0.18%
2019/09/11	11	83.00	1	83.00	83.00	10	553	1.81%
2019/09/09	0	0.00	4	83.50	82.60	-4	552	-0.72%
2019/09/05	0	0.00	1	80.20	80.70	-1	542	-0.18%
2019/09/03	0	0.00	2.1	80.07	79.80	-2.1	564	-0.37%
2019/09/02	3	79.33	0	0.00	79.40	3	560	0.54%
2019/08/30	1	78.50	2	79.45	78.60	-1	557	-0.18%
2019/08/29	1	77.60	1	78.10	78.10	0	553	0.00%
2019/08/28	3	78.40	0	0.00	77.60	3	552	0.54%
2019/08/27	1	78.40	4	78.28	78.30	-3	545	-0.55%
2019/08/26	0	0.00	1	76.60	76.60	-1	540	-0.19%
2019/08/23	3	76.70	1	77.80	77.70	2	539	0.37%
2019/08/22	1	77.20	5	76.86	76.70	-4	536	-0.74%
2019/08/20	1	75.70	1	76.20	75.90	0	537	0.00%
2019/08/19	2	75.75	2	75.55	75.60	0	536	0.00%
2019/08/16	3	73.63	0	0.00	74.50	3	545	0.55%
2019/08/07	1	72.20	1	71.00	70.80	0	552	0.00%
2019/08/06	2	69.55	3	70.23	71.80	-1	566	-0.18%
2019/08/05	10	71.90	1	72.20	71.20	9	576	1.56%
2019/08/02	8	74.28	3	74.33	73.50	5	592	0.84%
2019/07/31	3	77.27	1	77.20	77.00	2	665	0.30%
2019/07/30	3	76.00	0	0.00	75.50	3	658	0.46%
2019/07/29	0	0.00	1	75.00	74.90	-1	660	-0.15%
2019/07/26	1	76.20	0	0.00	75.60	1	664	0.15%
2019/07/25	2	77.35	1	77.50	77.50	1	659	0.15%
2019/07/22	1	77.20	0	0.00	77.20	1	650	0.15%
2019/07/18	1	79.30	0	0.00	77.00	1	654	0.15%
2019/07/17	0	0.00	1	81.20	79.50	-1	658	-0.15%
2019/07/16	0	0.00	4	79.85	80.60	-4	651	-0.61%
2019/07/15	1	80.00	10	79.64	80.00	-9	647	-1.39%
2019/07/11	1	80.20	0	0.00	79.90	1	676	0.15%
2019/07/08	2	81.50	0	0.00	81.30	2	715	0.28%
2019/07/05	0.9	84.20	5	84.20	84.20	-4.1	719	-0.56%
2019/07/04	0	0.00	2	84.10	84.10	-2	738	-0.27%
2019/07/03	20	85.66	6	85.98	83.10	14	735	1.90%
2019/07/02	0	0.00	5	83.62	82.20	-5	707	-0.71%
2019/07/01	2	79.60	1	80.00	80.00	1	694	0.14%
2019/06/28	0	0.00	3	77.60	77.70	-3	690	-0.43%
2019/06/26	0	0.00	1	76.10	75.60	-1	699	-0.14%
2019/06/24	1	78.20	0	0.00	77.80	1	719	0.14%
2019/06/21	2	77.95	7	78.14	77.90	-5	725	-0.69%
2019/06/20	1	76.20	0	0.00	76.00	1	722	0.14%
2019/06/19	1	75.70	0	0.00	75.70	1	729	0.14%
2019/06/18	0	0.00	3	77.27	76.10	-3	733	-0.41%
2019/06/17	0	0.00	1	75.70	75.90	-1	732	-0.14%
2019/06/14	0	0.00	1	75.40	75.20	-1	759	-0.13%
2019/06/13	3	75.57	0	0.00	75.40	3	790	0.38%
2019/06/12	6	75.72	2	76.20	75.10	4	801	0.50%
2019/06/10	1	71.40	0	0.00	71.50	1	789	0.13%
2019/06/06	0	0.00	1	71.40	71.40	-1	796	-0.13%
2019/06/05	2	71.00	0	0.00	71.00	2	807	0.25%
2019/06/04	2	71.15	0	0.00	71.10	2	830	0.24%
2019/05/30	2	72.80	0	0.00	72.70	2	859	0.23%
2019/05/29	2	71.90	2	71.95	72.30	0	875	0.00%
2019/05/27	1	71.50	1	71.50	71.50	0	906	0.00%
2019/05/24	0	0.00	1	70.30	70.20	-1	918	-0.11%
2019/05/23	0	0.00	4	70.10	70.10	-4	929	-0.43%
2019/05/15	3	75.33	2	75.50	75.60	1	1,296	0.08%
2019/05/14	2	71.00	4	71.55	73.40	-2	1,299	-0.15%
2019/05/13	2	72.10	2	73.50	72.00	0	1,298	0.00%
2019/05/10	1	75.00	4	75.10	74.70	-3	1,306	-0.23%
2019/05/09	12	75.69	0	0.00	74.30	12	1,301	0.92%
2019/05/08	1	81.70	1	82.10	82.10	0	1,241	0.00%
2019/05/07	2	84.65	27	84.85	84.00	-25	1,249	-2.00%
2019/05/06	2	85.15	2	86.10	85.00	0	1,247	0.00%
2019/05/03	1	88.20	0	0.00	87.80	1	1,243	0.08%
2019/04/29	0	0.00	2	85.25	85.20	-2	1,258	-0.16%
2019/04/26	0	0.00	7	87.34	87.20	-7	1,260	-0.56%
2019/04/24	0	0.00	1	88.20	88.20	-1	1,370	-0.07%
2019/04/23	1	87.20	1	87.30	87.90	0	1,388	0.00%
2019/04/22	2	89.20	0	0.00	89.00	2	1,392	0.14%
2019/04/18	1	90.90	2	90.95	88.40	-1	1,434	-0.07%
2019/04/17	1	88.70	2	89.40	89.90	-1	1,477	-0.07%
2019/04/16	4	88.18	1	87.80	88.10	3	1,480	0.20%
2019/04/15	4	89.70	0	0.00	88.80	4	1,474	0.27%
2019/04/12	3	89.70	2	89.80	89.40	1	1,481	0.07%
2019/04/11	7	91.94	0	0.00	91.10	7	1,476	0.47%
2019/04/10	9	94.67	4	93.78	92.70	5	1,471	0.34%
2019/04/09	1	92.10	0	0.00	92.40	1	1,445	0.07%
2019/04/08	4	93.35	1	93.30	92.90	3	1,453	0.21%
2019/04/02	1.4	91.79	1	91.80	91.70	0.4	1,472	0.03%
2019/04/01	4	91.40	0	0.00	91.00	4	1,502	0.27%
2019/03/29	3	92.03	2	90.80	90.70	1	1,500	0.07%
2019/03/28	2	90.10	1	90.30	90.00	1	1,514	0.07%
2019/03/27	3	91.50	0	0.00	91.80	3	1,512	0.20%
2019/03/26	6	92.25	3	91.57	91.70	3	1,519	0.20%
2019/03/25	3	92.43	1	91.80	92.00	2	1,539	0.13%
2019/03/22	1	94.80	0	0.00	94.70	1	1,605	0.06%
2019/03/21	1	95.90	1	95.80	95.60	0	1,608	0.00%
2019/03/20	1	94.70	1	95.40	94.70	0	1,613	0.00%
2019/03/19	1	95.50	2	97.20	94.80	-1	1,635	-0.06%
2019/03/18	3	95.30	1	94.80	94.80	2	1,613	0.12%
2019/03/15	3	97.87	0	0.00	97.50	3	1,592	0.19%
2019/03/14	0	0.00	5	97.10	97.10	-5	1,582	-0.32%
2019/03/13	0	0.00	0.3	97.00	96.50	-0.3	1,591	-0.02%
2019/03/08	4	96.53	65.3	96.84	95.70	-61.3	1,659	-3.70%
2019/03/07	4	98.53	24	98.31	98.10	-20	1,646	-1.21%
2019/03/06	1	100.00	12	100.42	99.90	-11	1,669	-0.66%
2019/03/05	3	99.40	1.1	99.81	99.30	1.9	1,677	0.12%
2019/03/04	1	101.50	27	99.50	100.50	-26	1,698	-1.53%
2019/02/27	0	0.00	0.7	100.50	100.00	-0.7	1,702	-0.04%
2019/02/26	5	99.24	95	99.97	98.50	-90	1,713	-5.25%
2019/02/25	2	101.00	66.4	100.31	99.10	-64.4	1,708	-3.77%
2019/02/22	2	100.25	1	101.00	100.00	1	1,705	0.06%
2019/02/21	6	100.92	0	0.00	101.00	6	1,773	0.34%
2019/02/20	18	105.67	54	106.65	102.00	-36	1,808	-1.99%
2019/02/19	0	0.00	11	104.82	105.00	-11	1,750	-0.63%
2019/02/18	3	103.17	1	102.50	103.50	2	1,734	0.12%
2019/02/15	5	102.70	22	101.68	103.00	-17	1,711	-0.99%
2019/02/14	15	102.36	136	99.09	104.50	-121	1,682	-7.19%	大賣/鉅額交易
2019/02/13	0	0.00	2	95.50	95.10	-2	1,523	-0.13%
2019/02/12	1	96.80	0	0.00	95.90	1	1,523	0.07%
2019/02/11	0	0.00	2.1	95.52	96.50	-2.1	1,537	-0.13%
2019/01/30	1	94.50	0	0.00	94.00	1	1,549	0.06%
2019/01/29	0	0.00	5	94.54	93.80	-5	1,571	-0.32%
2019/01/28	3	93.83	3	94.07	93.80	0	1,574	0.00%
2019/01/24	5	91.70	0	0.00	92.00	5	1,678	0.30%
2019/01/21	0	0.00	3	92.07	92.40	-3	1,830	-0.16%
2019/01/18	4	93.50	4	93.65	93.70	0	1,869	0.00%
2019/01/17	5	92.78	1	92.40	92.40	4	1,927	0.21%
2019/01/16	20	96.25	22	96.38	94.10	-2	1,953	-0.10%
2019/01/15	7	92.96	7.1	93.72	93.50	-0.1	1,865	-0.01%
2019/01/14	0	0.00	2	93.15	92.20	-2	1,851	-0.11%
2019/01/11	1	92.70	3	92.77	92.00	-2	1,848	-0.11%
2019/01/10	5	92.66	0	0.00	93.20	5	1,832	0.27%
2019/01/09	5	90.46	15.1	91.55	92.90	-10.1	1,817	-0.56%
2019/01/08	4	86.58	1.8	86.74	86.40	2.2	1,763	0.13%
2019/01/07	0	0.00	3	86.57	86.20	-3	1,766	-0.17%
2019/01/04	5	85.50	2	86.55	84.50	3	1,775	0.17%
2019/01/03	6	88.33	19	89.73	87.60	-13	1,791	-0.73%
2018/12/28	0	0.00	1	91.10	91.50	-1	1,796	-0.06%
2018/12/27	2	91.00	2	92.15	90.60	0	1,812	0.00%
2018/12/26	5	91.78	2	93.25	89.60	3	1,801	0.17%
2018/12/25	8	89.99	9	91.11	92.10	-1	1,794	-0.06%
2018/12/24	0	0.00	3.4	91.95	91.30	-3.4	1,805	-0.19%
2018/12/22	2	88.35	1	88.00	88.00	1	1,788	0.06%
2018/12/21	1	85.90	1	86.80	89.60	0	1,818	0.00%
2018/12/20	4	87.75	0	0.00	87.90	4	1,835	0.22%
2018/12/19	2	88.50	0	0.00	88.50	2	1,835	0.11%
2018/12/18	6.8	90.15	0	0.00	89.50	6.8	1,885	0.36%
2018/12/17	7	94.39	13	94.65	92.20	-6	1,868	-0.32%
2018/12/14	0	0.00	1	91.00	90.60	-1	1,798	-0.06%
2018/12/13	2	89.60	2	90.40	90.50	0	1,793	0.00%
2018/12/12	0	0.00	5.2	90.55	89.60	-5.2	1,792	-0.29%
2018/12/11	1	86.00	0	0.00	86.10	1	1,778	0.06%
2018/12/10	2	85.40	0	0.00	85.30	2	1,805	0.11%
2018/12/07	3	88.00	1	88.60	88.60	2	1,810	0.11%
2018/12/06	6	87.53	2	91.75	87.00	4	1,817	0.22%
2018/12/05	2	91.40	0	0.00	90.90	2	1,817	0.11%
2018/12/04	1	95.20	7	95.00	94.00	-6	1,855	-0.32%
2018/12/03	0	0.00	18	95.84	95.70	-18	1,848	-0.97%
2018/11/30	0	0.00	11.2	91.55	91.80	-11.2	1,816	-0.61%
2018/11/29	0	0.00	1	93.70	91.30	-1	1,835	-0.05%
2018/11/28	2	90.70	0	0.00	91.10	2	1,814	0.11%
2018/11/27	4	90.65	9	91.94	92.20	-5	1,829	-0.27%
2018/11/26	1	90.00	1	90.00	90.20	0	1,809	0.00%
2018/11/23	4	88.65	3	89.33	88.60	1	1,799	0.06%
2018/11/22	2	88.50	3	89.70	88.60	-1	1,786	-0.06%
2018/11/21	2	90.10	10	89.81	89.80	-8	1,788	-0.45%
2018/11/20	20	91.09	5	92.16	90.10	15	1,795	0.84%
2018/11/19	7	88.54	10	89.35	90.00	-3	1,799	-0.17%
2018/11/16	4	84.63	0	0.00	83.80	4	1,761	0.23%
2018/11/15	1	84.90	3	84.27	84.40	-2	1,757	-0.11%
2018/11/14	2	86.35	5	85.56	85.00	-3	1,745	-0.17%
2018/11/13	10	85.91	2	85.80	85.80	8	1,734	0.46%
2018/11/12	1	90.60	0	0.00	90.20	1	1,714	0.06%
2018/11/09	8	90.25	0	0.00	89.80	8	1,720	0.46%
2018/11/08	3	92.30	4	95.20	91.00	-1	1,728	-0.06%
2018/11/07	2	92.75	0	0.00	93.80	2	1,714	0.12%
2018/11/06	8	94.83	2	93.10	90.50	6	1,722	0.35%
2018/11/05	4	95.30	2	95.55	95.00	2	1,694	0.12%
2018/11/02	42	98.06	63	96.15	95.60	-21	1,687	-1.24%
2018/11/01	24	95.31	2	95.80	95.00	22	1,658	1.33%
2018/10/31	30	92.48	22	94.19	95.80	8	1,621	0.49%
2018/10/30	6	89.00	13	88.23	89.40	-7	1,533	-0.46%
2018/10/29	4	89.73	6	89.48	89.50	-2	1,544	-0.13%
2018/10/26	21	86.86	2	88.15	87.00	19	1,537	1.24%
2018/10/25	1	86.60	3	87.30	86.20	-2	1,504	-0.13%
2018/10/24	0	0.00	3	85.70	85.40	-3	1,453	-0.21%
2018/10/23	0	0.00	0.1	82.50	82.50	-0.1	1,419	-0.01%
2018/10/22	17	84.84	1	85.00	84.10	16	1,424	1.12%
2018/10/19	10	80.59	0	0.00	84.50	10	1,424	0.70%
2018/10/18	3	82.50	20	82.40	82.50	-17	1,424	-1.19%
2018/10/17	103	84.05	4	83.63	82.80	99	1,455	6.80%	大買/
2018/10/16	13	83.38	0	0.00	82.50	13	1,493	0.87%
2018/10/15	61	79.15	1	82.80	81.90	60	1,547	3.88%
2018/10/12	17	78.11	5	77.00	79.10	12	1,568	0.76%
2018/10/11	54	77.78	16	77.83	76.60	38	1,578	2.41%
2018/10/09	21.1	85.42	0	0.00	85.00	21.1	1,593	1.32%
2018/10/08	41	85.87	1	86.00	85.60	40	1,599	2.50%
2018/10/05	46	86.05	0	0.00	84.50	46	1,616	2.84%
2018/10/04	7	88.74	2	88.05	88.70	5	1,616	0.31%
2018/10/03	3	88.17	0	0.00	87.90	3	1,632	0.18%
2018/10/02	109	91.63	5.1	91.98	90.20	103.9	1,632	6.36%	大買/鉅額交易
2018/10/01	3	88.00	1	89.50	89.50	2	1,613	0.12%
2018/09/28	17	86.14	2	86.35	86.50	15	1,621	0.93%
2018/09/27	3	91.57	4	91.70	89.50	-1	1,609	-0.06%
2018/09/26	1	88.10	1	88.50	88.50	0	1,634	0.00%
2018/09/25	0	0.00	4	89.08	89.70	-4	1,718	-0.23%
2018/09/21	2	84.65	0	0.00	85.30	2	1,704	0.12%
2018/09/20	5	85.10	1	87.70	84.30	4	1,719	0.23%
2018/09/19	3	86.23	2	85.90	85.80	1	1,723	0.06%
2018/09/18	2	85.85	0	0.00	85.50	2	1,736	0.12%
2018/09/17	1	87.60	1	88.90	88.30	0	1,750	0.00%
2018/09/14	1.1	84.93	9	85.09	87.20	-7.9	1,747	-0.45%
2018/09/13	3	81.27	1	82.00	80.70	2	1,730	0.12%
2018/09/11	2	79.50	4	79.80	79.60	-2	1,775	-0.11%
2018/09/10	18	78.52	1	84.10	78.50	17	1,791	0.95%
2018/09/07	6	88.95	5	87.50	87.20	1	1,808	0.06%
2018/09/06	5	89.20	7	90.03	91.00	-2	1,824	-0.11%
2018/09/05	0	0.00	2	90.75	90.40	-2	1,967	-0.10%
2018/09/04	1	89.70	1	88.90	88.60	0	2,196	0.00%
2018/09/03	49	90.97	12	89.67	88.20	37	2,224	1.66%
2018/08/30	1	94.60	0	0.00	93.80	1	2,355	0.04%
2018/08/29	3	94.50	1	94.00	93.80	2	2,365	0.08%
2018/08/28	8	94.50	6	94.22	94.30	2	2,419	0.08%
2018/08/27	20	94.60	10	94.70	96.00	10	2,439	0.41%
2018/08/24	14	93.64	15	94.89	94.70	-1	2,431	-0.04%
2018/08/23	11	100.62	6	99.52	99.70	5	2,420	0.21%
2018/08/21	5	101.50	5	101.50	101.50	0	2,545	0.00%
2018/08/17	2	102.25	0	0.00	101.50	2	2,600	0.08%
2018/08/14	4	101.00	0	0.00	104.00	4	2,732	0.15%
2018/08/13	6	100.50	5	99.60	100.50	1	2,780	0.04%
2018/08/10	2	107.00	0	0.00	106.00	2	2,763	0.07%
2018/08/09	0	0.00	1	108.50	108.50	-1	2,771	-0.04%
2018/08/08	4	111.88	2	112.50	110.00	2	2,781	0.07%
2018/08/06	1	109.00	0	0.00	109.50	1	2,793	0.04%
2018/08/02	7	111.07	2	110.50	109.00	5	2,837	0.18%
2018/07/31	7	105.14	0	0.00	107.00	7	2,959	0.24%
2018/07/26	0	0.00	1	108.00	107.50	-1	3,048	-0.03%
2018/07/25	0	0.00	1	107.50	107.50	-1	3,078	-0.03%
2018/07/24	3	103.00	3	107.33	107.50	0	3,111	0.00%
2018/07/23	10	105.25	5	103.50	104.00	5	3,182	0.16%
2018/07/20	6	107.92	6	108.25	109.50	0	3,193	0.00%
2018/07/19	7	109.86	5	109.50	108.50	2	3,176	0.06%
2018/07/18	1	114.50	3	114.00	114.00	-2	3,244	-0.06%
2018/07/17	9	114.39	1	115.00	113.50	8	3,281	0.24%
2018/07/16	2	119.00	0	0.00	117.50	2	3,259	0.06%
2018/07/13	21	121.81	2	121.00	120.50	19	3,268	0.58%
2018/07/12	10	119.25	0	0.00	120.00	10	3,269	0.31%
2018/07/11	1	119.50	1	117.00	119.00	0	3,316	0.00%
2018/07/09	3	116.67	1	116.00	117.00	2	3,424	0.06%
2018/07/06	0	0.00	3	117.00	117.00	-3	3,444	-0.09%
2018/07/05	4	119.50	1	118.50	117.00	3	3,484	0.09%
2018/07/04	12	122.04	1	123.00	120.50	11	3,534	0.31%
2018/07/03	6	132.92	14	133.00	130.50	-8	3,608	-0.22%
2018/06/29	11	126.82	5	126.20	127.00	6	3,562	0.17%
2018/06/28	1	121.50	4	123.38	124.00	-3	3,578	-0.08%
2018/06/27	2	124.00	2	124.00	122.50	0	3,615	0.00%
2018/06/26	0	0.00	1	125.00	125.50	-1	3,670	-0.03%
2018/06/25	1	121.00	0	0.00	122.00	1	3,681	0.03%
2018/06/22	1	120.50	6	121.08	121.50	-5	3,715	-0.13%
2018/06/21	2	122.50	2	123.00	122.50	0	3,757	0.00%
2018/06/20	5	123.40	2	126.00	122.50	3	3,818	0.08%
2018/06/19	5	130.10	1	134.50	129.00	4	3,823	0.10%
2018/06/15	4	133.00	5	134.80	132.00	-1	3,884	-0.03%
2018/06/14	10	131.05	2	130.25	131.50	8	3,851	0.21%
2018/06/13	7	134.50	11	134.91	130.50	-4	3,903	-0.10%
2018/06/12	30	135.93	36	135.38	138.00	-6	3,818	-0.16%
2018/06/11	0	0.00	1	128.00	125.50	-1	3,645	-0.03%
2018/06/08	6	126.00	7	126.14	125.50	-1	3,762	-0.03%
2018/06/07	21	128.00	20	128.13	126.50	1	3,815	0.03%
2018/06/06	0	0.00	2	122.00	122.00	-2	3,887	-0.05%
2018/06/05	9	125.00	6	124.25	121.50	3	4,368	0.07%
2018/06/01	0	0.00	2	121.75	120.50	-2	4,457	-0.04%
2018/05/31	17	120.06	15	120.80	119.50	2	4,568	0.04%
2018/05/30	8	124.00	7	122.86	122.00	1	4,671	0.02%
2018/05/29	0	0.00	2	118.50	117.00	-2	4,642	-0.04%
2018/05/28	2	119.50	1	118.00	119.50	1	4,844	0.02%
2018/05/25	4	117.63	1	117.00	116.50	3	4,953	0.06%
2018/05/24	6	119.67	0	0.00	119.50	6	5,083	0.12%
2018/05/23	10	126.75	11	124.50	124.00	-1	5,402	-0.02%
2018/05/22	7	126.21	2	127.75	127.50	5	5,645	0.09%
2018/05/21	3	124.67	5	121.20	126.00	-2	5,668	-0.04%
2018/05/18	3	117.50	2	118.75	118.00	1	5,658	0.02%
2018/05/17	2	119.50	0	0.00	119.50	2	5,747	0.03%
2018/05/14	2	125.75	1	124.50	125.50	1	6,164	0.02%
2018/05/11	2	124.00	1	124.00	123.00	1	6,307	0.02%
2018/05/09	2	124.50	3.2	122.84	121.00	-1.2	6,491	-0.02%
2018/05/08	3	123.00	8	122.44	123.00	-5	6,653	-0.08%
2018/05/07	0	0.00	1	116.50	118.50	-1	6,650	-0.02%
2018/05/04	2	114.75	3	113.17	117.50	-1	6,757	-0.01%
2018/05/03	4	114.88	5	114.60	114.50	-1	6,756	-0.01%
2018/05/02	4	116.50	1	116.00	115.50	3	6,758	0.04%
2018/04/30	0	0.00	1	121.00	121.50	-1	6,817	-0.01%
2018/04/27	6	115.00	10	114.00	120.00	-4	6,824	-0.06%
2018/04/26	4	115.25	0	0.00	112.00	4	6,738	0.06%
2018/04/25	2.2	116.64	2	117.75	118.00	0.2	6,695	0.00%
2018/04/24	10	117.55	16	118.56	117.50	-6	6,687	-0.09%
2018/04/23	8	128.75	9	128.00	124.00	-1	6,636	-0.02%
2018/04/20	4	132.00	2	132.50	131.50	2	6,590	0.03%
2018/04/19	11	132.68	1	132.50	132.50	10	6,577	0.15%
2018/04/18	6	130.92	1	129.50	131.00	5	6,588	0.08%
2018/04/17	7	130.93	5	131.50	130.00	2	6,611	0.03%
2018/04/16	11	141.82	13	138.23	137.00	-2	6,564	-0.03%
2018/04/13	6	136.50	14	137.07	137.00	-8	6,500	-0.12%
2018/04/12	4	138.00	6	138.25	138.50	-2	6,501	-0.03%
2018/04/11	5	139.30	2	139.75	135.50	3	6,490	0.05%
2018/04/10	6	140.58	2	138.75	137.00	4	6,462	0.06%
2018/04/09	13	140.77	14	140.00	142.00	-1	6,460	-0.02%
2018/04/03	10	132.20	3	131.83	133.00	7	6,346	0.11%
2018/04/02	1	124.50	8	127.94	130.00	-7	6,314	-0.11%
2018/03/31	5	125.80	4	126.88	128.00	1	6,311	0.02%
2018/03/30	5	126.50	2	124.50	124.50	3	6,333	0.05%
2018/03/29	30	129.82	2	130.25	127.50	28	6,382	0.44%
2018/03/28	4	136.38	0	0.00	135.00	4	6,338	0.06%
2018/03/27	0	0.00	10	142.35	142.50	-10	6,402	-0.16%
2018/03/26	6	139.42	7	137.64	140.50	-1	6,402	-0.02%
2018/03/23	10	134.55	7	134.57	136.00	3	6,412	0.05%
2018/03/22	2	143.75	7	141.14	139.50	-5	6,402	-0.08%
2018/03/21	6	147.92	14	146.50	143.00	-8	6,460	-0.12%
2018/03/20	8	143.38	5	143.70	144.50	3	6,487	0.05%
2018/03/19	16	144.09	11	143.68	144.50	5	6,730	0.07%
2018/03/16	7	142.14	4	140.75	141.00	3	6,717	0.04%
2018/03/15	6	140.17	1	140.50	141.50	5	6,771	0.07%
2018/03/14	6	146.75	7	144.93	143.50	-1	6,832	-0.01%
2018/03/13	7	145.50	6	146.67	144.50	1	6,784	0.01%
2018/03/12	8	146.69	24	146.17	146.50	-16	6,742	-0.24%
2018/03/09	54	146.03	55.1	145.99	143.50	-1.1	6,640	-0.02%
2018/03/08	5	140.00	7	138.71	137.50	-2	6,234	-0.03%
2018/03/07	1	139.50	3	139.50	138.50	-2	6,250	-0.03%
2018/03/06	4	136.00	4	139.75	142.00	0	6,196	0.00%
2018/03/05	55	140.70	54	137.05	134.00	1	6,149	0.02%
2018/03/02	19	137.82	13	138.00	139.00	6	6,107	0.10%
2018/03/01	20	137.03	17	138.91	141.00	3	6,126	0.05%
2018/02/27	7	135.00	12	135.54	132.00	-5	5,939	-0.08%
2018/02/26	11	137.95	9	138.22	139.00	2	5,853	0.03%
2018/02/23	27	139.70	111	140.17	134.50	-84	5,751	-1.46%	大賣/
2018/02/22	21	130.02	75	130.97	133.50	-54	5,453	-0.99%
2018/02/21	1	121.50	13	121.04	123.00	-12	5,209	-0.23%
2018/02/12	42	114.10	3	114.83	114.00	39	5,176	0.75%
2018/02/09	10	109.40	12	111.96	112.00	-2	5,229	-0.04%
2018/02/08	34	121.51	27	122.63	115.50	7	5,177	0.14%
2018/02/07	8	121.13	19	124.53	120.50	-11	5,147	-0.21%
2018/02/06	26	119.60	3	119.50	116.50	23	5,027	0.46%
2018/02/05	7	127.36	10	127.45	129.00	-3	4,909	-0.06%
2018/02/02	10	126.55	14	126.96	127.50	-4	4,771	-0.08%
2018/02/01	7	125.57	8	126.94	124.00	-1	4,710	-0.02%
2018/01/31	7	124.00	29	123.83	125.00	-22	4,677	-0.47%
2018/01/30	6	120.25	18	119.11	120.00	-12	4,472	-0.27%
2018/01/29	17	115.59	23	116.50	120.50	-6	4,441	-0.14%
2018/01/26	6	105.83	6	108.75	111.00	0	4,417	0.00%
2018/01/25	5	106.80	11	106.09	106.00	-6	4,400	-0.14%
2018/01/24	27	102.43	4	103.00	105.50	23	4,430	0.52%
2018/01/23	13	110.31	0	0.00	108.00	13	4,410	0.29%
2018/01/22	1	113.00	3	112.67	112.50	-2	4,455	-0.04%
2018/01/19	1	114.50	1	112.00	114.50	0	4,615	0.00%
2018/01/18	5	115.30	10	114.55	113.00	-5	4,679	-0.11%
2018/01/17	0	0.00	4	114.50	113.50	-4	4,715	-0.08%
2018/01/16	4	111.38	4	111.63	112.00	0	4,782	0.00%
2018/01/15	1.1	112.00	0	0.00	111.50	1.1	4,921	0.02%
2018/01/12	2	113.25	3	113.67	113.00	-1	5,153	-0.02%
2018/01/11	3	108.00	4	111.13	113.00	-1	5,356	-0.02%
2018/01/10	0	0.00	5	111.00	112.00	-5	5,411	-0.09%
2018/01/09	4	113.25	2	115.50	112.00	2	5,522	0.04%
2018/01/08	6	116.83	2	116.75	114.50	4	5,564	0.07%
2018/01/05	13	116.58	1	117.00	116.00	12	5,632	0.21%
2018/01/04	11	117.95	5	118.90	118.50	6	5,749	0.10%
2018/01/03	10	119.75	6	120.17	119.00	4	5,902	0.07%
2018/01/02	4	114.75	1	113.50	117.50	3	6,020	0.05%