康普 (4739)-元富-大昌券商分點個股進出

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
65.7
漲跌
▲2.0
漲幅
+3.14%
成交量
951張
產業
上市化學類股
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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/05/14	0	0.00	5	65.70	65.70	-5	432	-1.16%
2024/05/06	5	63.50	0	0.00	63.10	5	424	1.18%
2024/05/02	1	65.70	1	63.80	64.60	0	399	0.00%
2024/04/10	0	0.00	1	64.80	64.90	-1	330	-0.30%
2024/03/29	0	0.00	1	63.20	62.90	-1	331	-0.30%
2024/03/28	0	0.00	3	64.37	64.00	-3	333	-0.90%
2024/03/27	0	0.00	1	63.80	63.60	-1	332	-0.30%
2024/03/19	1	63.90	0	0.00	63.30	1	351	0.28%
2024/03/14	0	0.00	0.2	65.10	64.90	-0.2	349	-0.04%
2024/03/05	0	67.50	0	0.00	67.00	0	577	0.00%
2024/03/01	0	0.00	1	68.00	67.30	-1	577	-0.17%
2024/02/19	0	0.00	3	71.30	71.40	-3	606	-0.49%
2024/02/16	0	0.00	1	69.30	69.50	-1	615	-0.16%
2024/02/15	1	66.20	0	0.00	66.40	1	607	0.16%
2024/02/02	0	0.00	13	68.60	68.60	-13	601	-2.16%
2024/01/30	3	70.10	0	0.00	70.10	3	603	0.50%
2024/01/29	1	70.50	0	0.00	70.60	1	616	0.16%
2024/01/11	0.6	73.77	0	0.00	73.60	0.6	626	0.10%
2023/12/27	0.2	78.00	0	0.00	77.90	0.2	657	0.03%
2023/12/25	0.1	77.30	0	0.00	77.10	0.1	661	0.02%
2023/12/22	0	79.00	0	0.00	78.10	0	669	0.01%
2023/12/21	0.8	79.00	0	0.00	77.90	0.8	678	0.11%
2023/12/18	0.1	78.80	0	0.00	78.10	0.1	718	0.01%
2023/12/15	1	80.50	2	80.10	79.50	-1	721	-0.14%
2023/12/14	1	78.80	0	0.00	78.90	1	718	0.14%
2023/12/13	1	78.10	1	77.60	77.60	0	726	0.00%
2023/12/12	1	78.40	0	0.00	78.10	1	745	0.13%
2023/12/08	1	79.10	3	79.30	79.00	-2	872	-0.23%
2023/12/06	1	81.40	0	0.00	80.50	1	866	0.12%
2023/12/05	1.2	81.87	1	84.00	81.20	0.2	854	0.02%
2023/12/01	5	84.32	5	83.96	82.80	0	799	0.00%
2023/11/30	4.3	83.02	8	83.38	84.00	-3.7	721	-0.51%
2023/11/24	1	78.60	0	0.00	78.80	1	631	0.16%
2023/11/20	1	78.90	0	0.00	78.60	1	604	0.17%
2023/11/10	0	0.00	1	75.20	75.20	-1	572	-0.17%
2023/11/08	3	77.63	2	77.30	77.30	1	575	0.17%
2023/11/03	0	0.00	3	75.50	75.80	-3	582	-0.52%
2023/10/20	1	77.00	1	77.90	77.90	0	599	0.00%
2023/10/19	2	78.05	2	77.90	77.90	0	601	0.00%
2023/10/18	1	78.70	1	79.70	79.70	0	603	0.00%
2023/10/17	1	79.70	0	0.00	79.00	1	596	0.17%
2023/10/13	1	78.40	0	0.00	78.20	1	592	0.17%
2023/10/06	0	0.00	1	76.50	76.10	-1	587	-0.17%
2023/10/03	2	76.85	1	76.30	76.30	1	592	0.17%
2023/09/27	3	78.50	3.5	77.74	77.70	-0.5	588	-0.08%
2023/09/26	2	81.00	2	79.50	79.50	0	581	0.00%
2023/09/25	1	81.60	0.3	81.77	82.00	0.7	575	0.13%
2023/09/21	3	80.73	3	80.07	79.50	0	539	0.00%
2023/09/19	4	83.10	3	81.50	81.50	1	529	0.19%
2023/09/18	3	82.83	2	82.10	82.10	1	523	0.19%
2023/09/15	1	82.70	1	84.30	84.30	0	513	0.00%
2023/09/14	24	83.19	25	83.92	84.30	-1	492	-0.20%
2023/09/13	0	0.00	2.1	78.46	78.70	-2.1	401	-0.53%
2023/09/11	1	71.70	0	0.00	71.70	1	370	0.27%
2023/09/06	2	76.50	4	75.05	74.50	-2	406	-0.49%
2023/09/05	1	74.70	0	0.00	76.00	1	414	0.24%
2023/08/29	1	72.70	0	0.00	72.70	1	497	0.20%
2023/08/16	5	72.70	0	0.00	72.80	5	546	0.91%
2023/08/07	1	81.20	0	0.00	81.20	1	540	0.18%
2023/08/01	3	85.70	1	86.50	82.70	2	579	0.35%
2023/07/27	1	85.80	0	0.00	85.90	1	553	0.18%
2023/07/24	1	85.20	0	0.00	85.10	1	548	0.18%
2023/07/20	1	87.00	0	0.00	86.70	1	550	0.18%
2023/07/19	0	0.00	2	87.60	86.80	-2	549	-0.36%
2023/07/17	3	88.67	0	0.00	88.50	3	563	0.53%
2023/07/14	1	87.80	2	88.05	87.60	-1	567	-0.18%
2023/07/13	2	87.40	2	87.00	87.00	0	580	0.00%
2023/06/19	1	93.00	0	0.00	92.90	1	691	0.14%
2023/06/16	0	0.00	1	92.80	92.80	-1	710	-0.14%
2023/06/15	0	0.00	3	94.17	93.70	-3	711	-0.42%
2023/06/14	0	0.00	1	95.70	95.00	-1	709	-0.14%
2023/06/13	10	96.60	10	95.40	95.40	0	712	0.00%
2023/06/09	2	95.80	0	0.00	95.80	2	700	0.29%
2023/06/08	0	0.00	2	96.15	95.80	-2	699	-0.29%
2023/06/07	0	0.00	13	94.53	95.10	-13	673	-1.93%
2023/06/02	1	92.00	0	0.00	91.70	1	673	0.15%
2023/06/01	12	93.87	8	92.40	92.70	4	678	0.59%
2023/05/26	0	0.00	3	88.07	87.70	-3	679	-0.44%
2023/05/24	10	89.80	0	0.00	90.30	10	695	1.44%
2023/05/18	1	89.70	0	0.00	89.50	1	789	0.13%
2023/05/17	1	89.20	2	88.40	89.00	-1	831	-0.12%
2023/05/16	1	86.70	0	0.00	87.30	1	832	0.12%
2023/05/11	0	0.00	2	86.50	86.10	-2	921	-0.22%
2023/05/10	1	88.40	11	86.66	88.40	-10	962	-1.04%
2023/05/09	3	87.33	1	89.10	87.20	2	1,024	0.20%
2023/05/08	1	91.40	0	0.00	91.10	1	1,006	0.10%
2023/05/04	1	92.70	0	0.00	92.50	1	1,020	0.10%
2023/05/02	0	0.00	1	93.00	93.60	-1	1,039	-0.10%
2023/04/28	0	0.00	1	93.10	93.30	-1	1,056	-0.09%
2023/04/25	1	95.40	1	92.10	92.20	0	1,060	0.00%
2023/04/24	0	95.20	0	0.00	94.80	0	1,055	0.00%
2023/04/21	1	93.10	0	0.00	93.40	1	1,055	0.09%
2023/04/13	1	97.90	2	97.70	97.70	-1	1,010	-0.10%
2023/04/12	0	99.40	0	0.00	98.90	0	1,010	0.00%
2023/04/10	1	98.40	2	98.60	98.70	-1	1,012	-0.10%
2023/04/07	1	98.40	2	98.45	98.40	-1	1,014	-0.10%
2023/03/27	0	0.00	1	100.00	100.00	-1	1,126	-0.09%
2023/03/24	1	101.50	1	102.00	102.00	0	1,131	0.00%
2023/03/23	1	101.50	0	0.00	101.50	1	1,112	0.09%
2023/03/22	4	101.63	3	101.17	101.50	1	1,106	0.09%
2023/03/16	0	0.00	3	93.10	92.70	-3	1,084	-0.28%
2023/03/14	0	0.00	11	95.22	95.30	-11	1,110	-0.99%
2023/03/13	0	0.00	2	97.80	97.20	-2	1,130	-0.18%
2023/03/09	7	103.00	4	101.50	101.50	3	1,173	0.26%
2023/03/08	5	104.50	0	0.00	104.50	5	1,206	0.41%
2023/03/07	1	104.00	0	0.00	105.00	1	1,373	0.07%
2023/02/24	1	101.50	0	0.00	101.50	1	1,488	0.07%
2023/02/22	0	0.00	1	103.00	102.00	-1	1,509	-0.07%
2023/02/16	0	0.00	1	105.00	105.00	-1	1,655	-0.06%
2023/02/15	5	104.00	2	103.00	102.50	3	1,643	0.18%
2023/02/14	2	101.00	0	0.00	100.50	2	1,599	0.13%
2023/02/13	2	100.50	0	0.00	99.80	2	1,609	0.12%
2023/02/10	5	104.90	2	104.25	102.50	3	1,605	0.19%
2023/02/08	3	103.83	4	104.63	102.50	-1	1,584	-0.06%
2023/02/07	2	103.00	6	102.28	103.00	-4	1,554	-0.26%
2023/02/03	0	0.00	2	99.65	99.10	-2	1,547	-0.13%
2023/02/02	1	100.00	1	100.50	100.50	0	1,549	0.00%
2023/01/30	0	0.00	1	94.00	96.30	-1	1,565	-0.06%
2023/01/17	0	0.00	0.1	91.60	91.60	-0.1	1,560	-0.01%
2023/01/16	0	0.00	4	92.00	91.50	-4	1,589	-0.25%
2023/01/13	1.1	92.28	0.1	92.50	92.00	1	1,599	0.06%
2023/01/11	1	93.90	0	0.00	94.30	1	1,623	0.06%
2023/01/10	1	94.60	1	95.40	94.40	0	1,654	0.00%
2023/01/09	7	95.10	3	94.80	95.10	4	1,699	0.24%
2023/01/05	2	92.90	2	93.00	92.70	0	1,777	0.00%
2022/12/28	1	93.90	0	0.00	91.20	1	1,858	0.05%
2022/12/27	1	94.60	0	0.00	94.60	1	1,866	0.05%
2022/12/23	0	0.00	1	94.40	94.90	-1	1,919	-0.05%
2022/12/21	0	0.00	7	96.00	96.00	-7	1,999	-0.35%
2022/12/19	0	0.00	1	100.50	97.70	-1	2,026	-0.05%
2022/12/15	1	102.50	0	0.00	102.50	1	2,043	0.05%
2022/12/14	1	101.00	0	0.00	101.50	1	2,047	0.05%
2022/12/08	2	102.00	0	0.00	102.00	2	2,084	0.10%
2022/12/07	1	100.00	0	0.00	100.00	1	2,084	0.05%
2022/12/06	5	101.50	1	104.00	101.00	4	2,082	0.19%
2022/12/05	1	104.50	0	0.00	103.50	1	2,080	0.05%
2022/12/02	1	104.50	2	105.25	105.50	-1	2,059	-0.05%
2022/12/01	1	104.00	1	104.50	104.50	0	2,056	0.00%
2022/11/30	3.1	102.52	1	102.00	102.50	2.1	2,051	0.10%
2022/11/29	9.1	106.45	14	105.89	103.00	-5	2,034	-0.24%
2022/11/28	4	100.88	3	102.17	101.50	1	1,882	0.05%
2022/11/25	1.3	99.96	1	100.50	100.00	0.3	1,890	0.01%
2022/11/24	0	0.00	1	96.00	97.60	-1	1,929	-0.05%
2022/11/23	1	95.00	0	0.00	94.80	1	1,936	0.05%
2022/11/22	0	0.00	1	93.80	93.80	-1	1,979	-0.05%
2022/11/18	1	101.00	0	0.00	96.40	1	2,173	0.05%
2022/11/16	1	98.70	2	98.50	98.10	-1	2,436	-0.04%
2022/11/15	4	99.55	6	98.83	99.70	-2	2,610	-0.08%
2022/11/14	2	95.20	2	97.20	97.80	0	2,542	0.00%
2022/11/10	1	92.00	0	0.00	91.40	1	2,499	0.04%
2022/11/09	3	92.10	0	0.00	92.00	3	2,510	0.12%
2022/11/08	1	91.90	0	0.00	90.70	1	2,541	0.04%
2022/11/07	2	91.80	2	91.60	91.60	0	2,549	0.00%
2022/11/04	2	92.55	1	92.50	92.40	1	2,548	0.04%
2022/11/03	4	90.05	3	90.27	91.30	1	2,546	0.04%
2022/11/02	11	91.36	5	91.54	91.00	6	2,601	0.23%
2022/11/01	1	88.80	0	0.00	89.00	1	2,576	0.04%
2022/10/31	0	0.00	1	87.50	87.50	-1	2,591	-0.04%
2022/10/28	1	84.90	0	0.00	84.90	1	2,624	0.04%
2022/10/27	0	0.00	3	84.63	87.30	-3	2,659	-0.11%
2022/10/26	0	0.00	1	84.90	83.50	-1	2,671	-0.04%
2022/10/25	5	87.04	2	87.00	86.90	3	2,668	0.11%
2022/10/24	2	88.20	2	89.90	87.00	0	2,682	0.00%
2022/10/20	0.2	87.50	0	0.00	86.90	0.2	2,691	0.01%
2022/10/19	1	88.60	1	88.10	87.80	0	2,709	0.00%
2022/10/18	2	89.30	3	89.90	89.20	-1	2,716	-0.04%
2022/10/17	5	86.84	0	0.00	88.60	5	2,802	0.18%
2022/10/14	2	86.85	0	0.00	87.40	2	2,809	0.07%
2022/10/13	0	0.00	7	85.23	83.20	-7	2,819	-0.25%
2022/10/12	7	91.17	0	0.00	90.60	7	2,792	0.25%
2022/10/06	0	0.00	1	98.90	99.00	-1	2,842	-0.04%
2022/10/05	2	100.50	3.1	100.61	98.10	-1.1	2,882	-0.04%
2022/10/04	2	98.10	9	97.34	99.00	-7	2,924	-0.24%
2022/10/03	2	95.50	0	0.00	96.10	2	2,937	0.07%
2022/09/30	0	0.00	4	92.30	95.10	-4	2,988	-0.13%
2022/09/29	3	93.67	3	95.53	93.30	0	3,037	0.00%
2022/09/28	15	98.83	1	102.00	94.70	14	3,033	0.46%
2022/09/27	4.1	101.37	3	100.17	101.50	1.1	3,038	0.03%
2022/09/26	2	107.75	12	104.83	104.50	-10	3,013	-0.33%
2022/09/23	3	114.33	5	113.60	114.00	-2	3,039	-0.07%
2022/09/22	2	117.00	5	115.60	117.50	-3	3,052	-0.10%
2022/09/21	0	0.00	2	114.00	114.00	-2	3,065	-0.07%
2022/09/20	1	112.00	2	112.50	113.00	-1	3,095	-0.03%
2022/09/19	1	112.50	3	112.00	112.00	-2	3,126	-0.06%
2022/09/16	3	116.33	2	116.50	115.00	1	3,151	0.03%
2022/09/14	1	119.50	0	0.00	119.50	1	3,219	0.03%
2022/09/13	4	122.50	2	123.75	121.00	2	3,233	0.06%
2022/09/12	0	0.00	1	123.00	122.50	-1	3,291	-0.03%
2022/09/08	1	122.00	0	0.00	123.00	1	3,342	0.03%
2022/09/07	1	120.50	0	0.00	120.00	1	3,394	0.03%
2022/09/06	3	122.83	0	0.00	122.00	3	3,420	0.09%
2022/09/05	1	126.00	0	0.00	126.50	1	3,541	0.03%
2022/09/02	4	128.63	7	129.50	129.50	-3	3,668	-0.08%
2022/09/01	1	128.00	0	0.00	128.00	1	3,779	0.03%
2022/08/31	5	132.60	3	132.83	133.50	2	3,915	0.05%
2022/08/30	5	128.90	3	128.33	129.00	2	4,148	0.05%
2022/08/26	4	133.88	2	133.00	132.00	2	4,094	0.05%
2022/08/25	0	0.00	1.1	130.41	130.50	-1.1	3,946	-0.03%
2022/08/24	3	128.83	1	129.50	129.00	2	3,917	0.05%
2022/08/23	9.1	129.83	17	130.00	129.50	-7.9	3,847	-0.21%
2022/08/22	11	127.55	8	127.19	126.00	3	3,675	0.08%
2022/08/19	0	0.00	1	122.00	122.00	-1	3,500	-0.03%
2022/08/18	1	120.50	0	0.00	120.50	1	3,489	0.03%
2022/08/15	1	122.00	0	0.00	123.00	1	3,509	0.03%
2022/08/12	2	121.75	4	120.13	121.50	-2	3,484	-0.06%
2022/08/10	3	118.00	1	117.50	117.50	2	3,537	0.06%
2022/08/09	4	115.00	1	115.01	117.00	3	3,582	0.08%
2022/08/08	0	0.00	3	117.50	119.00	-3	3,561	-0.08%
2022/08/04	2	117.25	6	113.25	117.50	-4	3,605	-0.11%
2022/08/02	4	119.75	0	0.00	120.00	4	3,580	0.11%
2022/07/26	0	0.00	1	121.00	118.00	-1	3,744	-0.03%
2022/07/22	10	124.10	7	122.43	122.00	3	3,793	0.08%
2022/07/21	0.1	119.00	2	116.75	122.00	-1.9	3,759	-0.05%
2022/07/20	1	115.50	1	116.50	115.50	0	3,740	0.00%
2022/07/19	2	114.50	0	0.00	113.00	2	3,762	0.05%
2022/07/18	1	114.50	1	113.00	114.00	0	3,791	0.00%
2022/07/15	0	0.00	1	113.50	113.50	-1	3,810	-0.03%
2022/07/14	4	110.88	4	113.00	112.50	0	3,845	0.00%
2022/07/13	2	112.50	0	0.00	111.50	2	3,856	0.05%
2022/07/12	0	0.00	2	109.75	108.00	-2	3,873	-0.05%
2022/07/11	1	118.00	0	0.00	118.50	1	3,881	0.03%
2022/07/08	5	121.50	4	121.63	122.00	1	3,889	0.03%
2022/07/06	0	0.00	2	116.00	115.00	-2	3,902	-0.05%
2022/07/05	2	117.76	0	0.00	122.50	2	4,069	0.05%
2022/07/04	7	120.36	6	121.92	120.00	1	4,097	0.02%
2022/07/01	2	124.25	5	129.50	120.50	-3	4,215	-0.07%
2022/06/30	2	127.50	1	127.50	127.50	1	4,202	0.02%
2022/06/29	1	128.50	2	130.50	131.00	-1	4,259	-0.02%
2022/06/28	0	0.00	2	128.25	128.50	-2	4,339	-0.05%
2022/06/27	0	0.00	3	129.00	130.00	-3	4,514	-0.07%
2022/06/24	2	124.50	5	123.90	123.50	-3	4,673	-0.06%
2022/06/23	2	124.75	2	124.50	124.50	0	4,710	0.00%
2022/06/22	5	136.30	5	133.50	127.50	0	4,936	0.00%
2022/06/21	1	136.00	1	134.50	136.00	0	5,288	0.00%
2022/06/20	2	133.50	0	0.00	133.50	2	5,394	0.04%
2022/06/17	3	139.50	2	140.25	142.50	1	5,378	0.02%
2022/06/16	7	141.50	3	140.00	138.00	4	5,459	0.07%
2022/06/15	1	147.00	0	0.00	143.00	1	5,654	0.02%
2022/06/14	8	145.94	6	144.83	145.50	2	5,779	0.03%
2022/06/13	7	148.14	4	147.13	147.00	3	5,721	0.05%
2022/06/10	4	146.75	18	147.33	148.00	-14	5,721	-0.24%
2022/06/09	8	143.50	18	143.89	145.50	-10	5,868	-0.17%
2022/06/08	8	144.19	6	145.42	139.50	2	6,113	0.03%
2022/06/07	0	0.00	3	136.17	136.50	-3	6,370	-0.05%
2022/06/06	1	136.50	11	136.41	136.00	-10	6,527	-0.15%
2022/06/02	2.1	134.79	4	135.38	135.50	-1.9	6,602	-0.03%
2022/06/01	4	135.50	3	136.00	135.00	1	6,668	0.01%
2022/05/31	11	135.14	6	135.83	136.50	5	6,704	0.07%
2022/05/30	10	135.85	8	135.75	135.50	2	6,793	0.03%
2022/05/27	13	131.92	3	132.67	130.50	10	6,808	0.15%
2022/05/26	4	131.13	1	129.50	129.50	3	6,967	0.04%
2022/05/25	2	129.25	2	130.00	131.50	0	7,006	0.00%
2022/05/24	4	128.50	6.1	129.98	127.00	-2.1	7,106	-0.03%
2022/05/23	7	132.93	1	132.50	132.00	6	7,204	0.08%
2022/05/20	1	128.50	1	130.00	130.50	0	7,243	0.00%
2022/05/19	3	126.33	4	127.50	129.50	-1	7,301	-0.01%
2022/05/18	4	132.75	1	131.00	131.00	3	7,307	0.04%
2022/05/17	3	131.33	3	132.50	131.50	0	7,458	0.00%
2022/05/16	2	127.25	4	129.13	128.50	-2	7,425	-0.03%
2022/05/13	0	0.00	4.1	125.00	126.00	-4.1	7,444	-0.06%
2022/05/12	5.2	121.49	5	122.00	119.50	0.2	7,558	0.00%
2022/05/11	1	126.00	0	0.00	126.50	1	7,525	0.01%
2022/05/10	1	128.00	1	124.50	129.00	0	7,561	0.00%
2022/05/09	1	129.00	3	130.16	128.50	-2	7,621	-0.03%
2022/05/06	2	131.00	0	0.00	132.50	2	7,638	0.03%
2022/05/05	8	135.94	8	135.13	136.00	0	7,638	0.00%
2022/05/04	2	128.50	2	128.50	129.50	0	7,673	0.00%
2022/05/03	0	0.00	1	130.50	131.50	-1	7,634	-0.01%
2022/04/29	2	131.51	5	130.80	129.50	-3	7,654	-0.04%
2022/04/28	2.2	129.20	0	0.00	131.50	2.2	7,704	0.03%
2022/04/27	5.2	128.03	3	128.33	134.00	2.2	7,728	0.03%
2022/04/26	1.1	133.36	0	0.00	132.50	1.1	7,783	0.01%
2022/04/25	15.3	136.45	24.8	136.70	135.00	-9.5	7,766	-0.12%
2022/04/22	15	146.10	19	145.84	143.00	-4	7,732	-0.05%
2022/04/21	15	149.33	8	148.75	147.50	7	7,729	0.09%
2022/04/20	48	149.27	47	149.80	150.00	1	7,722	0.01%
2022/04/19	8	146.63	6	147.00	147.00	2	7,691	0.03%
2022/04/18	15	142.47	22	143.68	143.00	-7	7,664	-0.09%
2022/04/15	33	147.94	23	148.61	145.00	10	7,628	0.13%
2022/04/14	14	152.32	13	153.33	152.00	1	7,603	0.01%
2022/04/13	13	153.27	2	154.00	153.00	11	7,598	0.14%
2022/04/12	9.5	153.46	4	154.00	155.00	5.5	7,586	0.07%
2022/04/11	6	157.00	8	162.19	156.50	-2	7,647	-0.03%
2022/04/08	1	157.00	3	156.50	156.50	-2	7,480	-0.03%
2022/04/07	13	155.81	0	0.00	150.00	13	7,424	0.18%
2022/04/06	21	160.86	0	0.00	161.00	21	7,301	0.29%
2022/04/01	3	163.67	12	163.92	163.00	-9	7,260	-0.12%
2022/03/31	12	161.54	2	166.00	163.00	10	7,208	0.14%
2022/03/30	1	163.00	6	163.26	165.50	-5	7,205	-0.07%
2022/03/29	12	161.83	9	162.22	161.00	3	7,342	0.04%
2022/03/28	4	160.00	2	160.51	159.50	2	7,245	0.03%
2022/03/25	15	163.00	5	162.10	158.00	10	7,221	0.14%
2022/03/24	8.1	161.43	60.2	162.16	165.00	-52.1	6,980	-0.75%
2022/03/23	30	158.60	13	160.92	155.00	17	6,606	0.26%
2022/03/22	8	158.75	6	157.83	158.00	2	6,507	0.03%
2022/03/21	12	160.08	14	159.25	157.50	-2	6,490	-0.03%
2022/03/18	14	159.04	9	162.00	159.00	5	6,384	0.08%
2022/03/17	9	158.33	15	157.17	160.00	-6	6,173	-0.10%
2022/03/16	8	152.88	9	154.50	151.00	-1	6,063	-0.02%
2022/03/15	21	153.93	1	155.00	151.00	20	6,161	0.32%
2022/03/14	16	159.44	7	159.29	160.00	9	6,045	0.15%
2022/03/11	15	161.10	28	157.61	163.00	-13	5,795	-0.22%
2022/03/10	50	157.49	65.3	158.89	155.00	-15.3	5,405	-0.28%
2022/03/09	4	148.75	5	148.50	153.00	-1	4,886	-0.02%
2022/03/08	3	144.00	2	145.75	143.00	1	4,810	0.02%
2022/03/07	5	143.20	0	0.00	142.50	5	4,772	0.10%
2022/03/04	4	149.88	0	0.00	149.00	4	4,810	0.08%
2022/03/03	1	153.50	3	153.00	150.50	-2	4,844	-0.04%
2022/03/02	1	149.00	7	151.79	153.00	-6	4,843	-0.12%
2022/03/01	6	150.08	8.1	151.25	151.00	-2.1	4,828	-0.04%
2022/02/25	1	143.50	0	0.00	143.50	1	4,754	0.02%
2022/02/24	7	148.57	8	144.19	143.50	-1	4,908	-0.02%
2022/02/23	0.5	147.00	2	150.50	152.00	-1.5	4,901	-0.03%
2022/02/22	2	145.50	5	146.30	146.50	-3	4,942	-0.06%
2022/02/21	2	148.50	7	148.72	150.00	-5	5,527	-0.09%
2022/02/18	2	144.50	13	145.77	148.00	-11	5,693	-0.19%
2022/02/17	30	147.98	18	146.92	144.50	12	5,821	0.21%
2022/02/16	6	144.17	2	145.75	145.00	4	5,863	0.07%
2022/02/15	2	144.50	3	144.17	143.00	-1	5,936	-0.02%
2022/02/14	22	146.20	20	147.10	144.00	2	6,110	0.03%
2022/02/11	1	141.00	1	143.00	143.50	0	6,116	0.00%
2022/02/10	1	142.50	1	143.00	143.00	0	6,261	0.00%
2022/02/09	2	141.50	2	143.75	146.00	0	6,378	0.00%
2022/02/08	0	0.00	4	139.63	140.50	-4	6,471	-0.06%
2022/02/07	1	136.97	1	136.50	136.50	0	6,679	0.00%
2022/01/26	5	136.50	5	138.60	136.00	0	7,033	0.00%
2022/01/24	1	131.00	3	132.67	134.00	-2	8,137	-0.02%
2022/01/21	4	135.25	2	137.00	132.00	2	8,654	0.02%
2022/01/20	6	133.58	2	132.00	132.50	4	8,884	0.05%
2022/01/19	0	0.00	21	137.48	137.00	-21	9,719	-0.22%
2022/01/18	1	131.00	0	0.00	132.00	1	10,566	0.01%
2022/01/17	1	128.50	3	132.00	133.00	-2	11,043	-0.02%
2022/01/14	2	125.25	1	129.50	131.00	1	11,166	0.01%
2022/01/13	7.1	129.43	1	127.00	127.50	6.1	11,282	0.05%
2022/01/12	5	131.10	2	130.75	130.50	3	11,387	0.03%
2022/01/11	4	133.00	0	0.00	132.50	4	11,608	0.03%
2022/01/10	1	133.50	4	135.63	136.00	-3	11,716	-0.03%
2022/01/07	8	136.19	2	137.00	135.50	6	11,879	0.05%
2022/01/06	2	140.75	8	140.00	140.50	-6	12,081	-0.05%
2022/01/05	5	145.30	2	144.50	143.00	3	12,411	0.02%
2022/01/04	4	149.63	7	152.43	148.50	-3	12,618	-0.02%
2021/12/30	2	148.00	0	0.00	148.00	2	12,927	0.02%
2021/12/29	1	146.50	6	146.92	147.50	-5	12,991	-0.04%
2021/12/28	1	146.00	1	145.00	144.50	0	13,027	0.00%
2021/12/27	2	145.00	7	145.21	145.00	-5	13,055	-0.04%
2021/12/24	5	148.20	12	147.92	147.00	-7	13,071	-0.05%
2021/12/23	29	151.31	20.4	153.43	147.50	8.6	12,993	0.07%
2021/12/22	4	142.88	8	143.81	145.00	-4	12,687	-0.03%
2021/12/21	6	141.50	2	138.75	142.50	4	12,613	0.03%
2021/12/20	0	0.00	1	138.00	137.00	-1	12,602	-0.01%
2021/12/17	1	135.00	0	0.00	135.00	1	12,623	0.01%
2021/12/16	7	138.64	0	0.00	138.00	7	12,626	0.06%
2021/12/15	1	137.50	1	138.00	139.50	0	12,633	0.00%
2021/12/14	3.1	136.79	15	135.60	135.00	-11.9	12,647	-0.09%
2021/12/13	0.1	141.50	0	0.00	141.00	0.1	12,659	0.00%
2021/12/09	9.2	146.74	6	147.83	146.50	3.2	13,015	0.02%
2021/12/07	1	143.50	1	141.00	141.00	0	12,952	0.00%
2021/12/06	0	0.00	1	140.00	144.00	-1	13,030	-0.01%
2021/12/03	0	0.00	1	143.00	142.00	-1	13,053	-0.01%
2021/12/02	21	143.07	2	139.50	139.00	19	13,121	0.14%
2021/12/01	2	143.25	6	142.58	145.50	-4	13,177	-0.03%
2021/11/30	42	146.70	38	145.04	144.50	4	13,208	0.03%
2021/11/29	8	142.50	5	143.30	145.50	3	13,291	0.02%
2021/11/26	4.1	142.13	6	140.75	142.50	-2	13,330	-0.01%
2021/11/25	6.1	148.24	6	147.00	145.50	0.1	13,659	0.00%
2021/11/24	5	147.30	4	145.75	147.50	1	13,788	0.01%
2021/11/23	0	0.00	3	151.67	148.50	-3	14,060	-0.02%
2021/11/22	4	153.38	1	148.67	150.00	3	14,771	0.02%
2021/11/19	55	157.77	62	159.41	157.00	-7	15,030	-0.05%
2021/11/18	94	162.81	66	164.57	155.50	28	15,321	0.18%
2021/11/17	16	158.78	9	159.61	155.00	7	15,486	0.05%
2021/11/16	12	156.75	15	158.60	155.50	-3	15,748	-0.02%
2021/11/15	6	158.08	4	153.50	160.00	2	16,121	0.01%
2021/11/12	3	151.00	1	152.50	151.50	2	16,089	0.01%
2021/11/11	14	153.46	12	152.29	151.50	2	16,228	0.01%
2021/11/10	9	144.50	10.2	146.67	150.00	-1.2	16,164	-0.01%
2021/11/09	14	149.50	8	149.44	149.50	6	16,175	0.04%
2021/11/08	5	148.60	5	147.80	149.50	0	16,223	0.00%
2021/11/05	2	150.75	15.1	149.74	151.50	-13.1	16,311	-0.08%
2021/11/04	5	149.10	8	150.50	149.00	-3	16,569	-0.02%
2021/11/03	16	154.72	12	154.33	156.00	4	16,566	0.02%
2021/11/02	13.2	160.48	9	158.72	154.00	4.2	16,636	0.03%
2021/11/01	37.1	172.28	33	171.74	171.00	4.1	16,465	0.02%
2021/10/29	11	167.27	23	170.52	171.50	-12	15,738	-0.08%
2021/10/28	4	154.51	3	150.00	156.00	1	15,275	0.01%
2021/10/27	32.1	153.78	7	154.14	153.50	25.1	15,079	0.17%
2021/10/26	15	149.77	37.7	150.50	149.00	-22.7	14,249	-0.16%
2021/10/25	7	137.21	20.3	137.20	140.50	-13.3	13,356	-0.10%
2021/10/22	2	123.75	7.1	126.73	128.00	-5.1	12,987	-0.04%
2021/10/21	23	125.87	11	126.36	122.50	12	12,962	0.09%
2021/10/20	4.2	123.81	5	125.20	124.00	-0.8	12,892	-0.01%
2021/10/19	7	123.79	17	124.79	122.00	-10	12,971	-0.08%
2021/10/18	6	120.08	18	120.94	119.50	-12	12,996	-0.09%
2021/10/15	29	119.53	12	120.50	123.00	17	13,226	0.13%
2021/10/14	9	118.67	26	117.15	118.50	-17	13,152	-0.13%
2021/10/13	19	121.61	18	123.17	122.00	1	13,025	0.01%
2021/10/12	22	121.84	11	121.14	120.00	11	12,778	0.09%
2021/10/08	18	118.81	53	120.55	120.00	-35	12,660	-0.28%
2021/10/07	34	112.69	20	112.35	116.50	14	12,398	0.11%
2021/10/06	19	108.71	6	108.33	107.00	13	12,727	0.10%
2021/10/05	14	103.46	3	103.33	106.00	11	12,910	0.09%
2021/10/04	1	103.50	4	102.88	101.00	-3	12,941	-0.02%
2021/10/01	4	105.50	4	102.63	102.00	0	13,020	0.00%
2021/09/30	3	106.17	3	107.50	109.50	0	13,179	0.00%
2021/09/29	2	107.25	6	106.50	106.00	-4	13,429	-0.03%
2021/09/28	2	111.50	1	112.00	110.50	1	13,549	0.01%
2021/09/24	1	113.00	1	111.00	111.00	0	13,859	0.00%
2021/09/23	1	109.00	0	0.00	108.50	1	13,951	0.01%
2021/09/22	2	108.25	1	109.00	109.00	1	14,260	0.01%
2021/09/17	0	0.00	1	111.00	112.00	-1	14,509	-0.01%
2021/09/16	1	111.50	1	112.00	109.50	0	14,585	0.00%
2021/09/15	4	112.75	0	0.00	112.50	4	14,619	0.03%
2021/09/14	6	118.17	4	117.63	115.50	2	14,525	0.01%
2021/09/13	3	113.17	2	112.50	112.50	1	14,174	0.01%
2021/09/10	1	111.50	2	112.50	112.00	-1	14,098	-0.01%
2021/09/09	1	113.00	23	110.70	113.00	-22	14,010	-0.16%
2021/09/08	13	108.62	4	107.50	107.50	9	13,904	0.06%
2021/09/07	16	107.25	14	109.68	112.00	2	13,856	0.01%
2021/09/06	22	109.82	26	111.90	112.50	-4	13,734	-0.03%
2021/09/03	6	113.58	5	112.90	112.00	1	13,593	0.01%
2021/09/02	10	113.70	11	113.77	114.00	-1	13,504	-0.01%
2021/09/01	19	118.58	10	120.65	118.00	9	13,317	0.07%
2021/08/31	32	123.42	27	123.33	122.00	5	13,191	0.04%
2021/08/30	9	119.50	9	120.44	122.00	0	12,758	0.00%
2021/08/27	9	121.83	4	122.13	121.00	5	12,572	0.04%
2021/08/26	28	127.98	42.1	127.92	125.00	-14.1	12,189	-0.12%
2021/08/25	20	116.33	16.2	116.84	119.00	3.8	11,297	0.03%
2021/08/24	31	123.95	19	123.79	122.00	12	10,933	0.11%
2021/08/23	31	122.90	38	124.13	125.50	-7	10,497	-0.07%
2021/08/20	13	113.65	21	114.71	119.00	-8	9,685	-0.08%
2021/08/19	20	111.48	17	112.59	108.50	3	9,177	0.03%
2021/08/18	8.2	104.29	12	103.79	109.50	-3.8	8,628	-0.04%
2021/08/17	11	104.55	9	106.28	101.00	2	8,435	0.02%
2021/08/16	3	106.67	5	104.60	105.00	-2	8,195	-0.02%
2021/08/13	10	108.40	8	109.31	106.00	2	8,024	0.02%
2021/08/12	9	108.00	5	109.10	110.50	4	7,854	0.05%
2021/08/11	13	109.73	7	108.57	106.00	6	7,645	0.08%
2021/08/10	6	120.08	18	119.67	117.50	-12	7,389	-0.16%
2021/08/09	14	120.39	6	121.67	117.50	8	6,966	0.11%
2021/08/06	8	121.38	11	124.18	121.50	-3	6,723	-0.04%
2021/08/05	34	120.15	41	120.63	121.00	-7	6,276	-0.11%
2021/08/04	7	114.36	4	113.50	112.00	3	6,025	0.05%
2021/08/03	12	117.96	12	115.75	115.00	0	5,977	0.00%
2021/08/02	4	113.38	11	113.73	118.00	-7	5,880	-0.12%
2021/07/30	8	109.81	3	110.00	107.50	5	5,758	0.09%
2021/07/29	5.1	107.80	5	110.40	113.00	0.1	5,699	0.00%
2021/07/28	6	106.92	3	106.67	107.50	3	5,626	0.05%
2021/07/27	9.2	114.12	10	112.20	110.50	-0.9	5,535	-0.02%
2021/07/26	7	117.29	4	118.38	119.50	3	5,446	0.06%
2021/07/23	19	122.37	13	118.96	117.50	6	5,393	0.11%
2021/07/22	24.1	129.79	31	130.13	128.00	-6.9	5,200	-0.13%
2021/07/21	15.1	128.98	19	127.66	131.50	-3.9	4,918	-0.08%
2021/07/20	15	122.60	16	123.50	120.50	-1	4,568	-0.02%
2021/07/19	11	123.18	9.1	122.67	124.00	2	4,463	0.04%
2021/07/16	15	121.80	10.1	122.51	122.00	5	4,377	0.11%
2021/07/15	11	117.09	24.2	119.17	121.50	-13.2	4,269	-0.31%
2021/07/14	25	113.78	27	112.91	113.00	-2	4,147	-0.05%
2021/07/13	18.1	122.34	19	120.32	117.00	-0.9	4,066	-0.02%
2021/07/12	31	121.08	20	118.83	122.50	11	3,624	0.30%
2021/07/09	24	110.27	7	109.00	111.50	17	3,379	0.50%
2021/07/08	4	112.63	2	113.75	111.50	2	3,383	0.06%
2021/07/07	7	114.00	3	114.00	112.50	4	3,450	0.12%
2021/07/06	6	113.08	35	111.06	114.00	-29	3,279	-0.88%
2021/07/05	20	111.80	8	111.81	112.50	12	3,071	0.39%
2021/07/02	13	100.20	46	101.41	102.50	-33	2,919	-1.13%
2021/07/01	27	98.80	12	98.10	93.50	15	2,734	0.55%
2021/06/30	13	100.97	8	101.46	99.70	5	2,545	0.20%
2021/06/29	19	100.95	11.8	101.16	102.50	7.2	2,432	0.30%
2021/06/28	18	93.99	16	93.60	96.20	2	2,133	0.09%
2021/06/25	4	87.58	6	92.18	92.90	-2	1,856	-0.11%
2021/06/24	1	82.10	2	83.00	84.50	-1	1,734	-0.06%
2021/06/18	1	78.50	0.2	78.80	78.00	0.8	1,629	0.05%
2021/06/16	4	79.03	0	0.00	78.10	4	1,635	0.24%
2021/06/10	1	76.30	1	77.10	77.10	0	1,607	0.00%
2021/06/08	0	0.00	1	78.60	78.40	-1	1,621	-0.06%
2021/06/03	0	0.00	2	78.40	78.20	-2	1,647	-0.12%
2021/06/02	2	78.40	3	79.50	79.00	-1	1,652	-0.06%
2021/05/31	1	76.30	1	77.70	76.70	0	1,640	0.00%
2021/05/17	1	60.00	0	0.00	58.30	1	1,864	0.05%
2021/05/12	0.2	63.30	1	66.60	64.60	-0.8	1,831	-0.04%
2021/05/11	1	73.00	1	73.00	70.00	0	1,798	0.00%
2021/05/10	1	77.00	1	79.60	76.80	0	1,778	0.00%
2021/05/06	1	73.00	0	0.00	73.90	1	1,782	0.06%
2021/05/04	1	79.30	1	75.20	76.40	0	1,751	0.00%
2021/05/03	1	86.60	2	83.25	82.00	-1	1,718	-0.06%
2021/04/29	0	0.00	2	86.75	86.90	-2	1,687	-0.12%
2021/04/22	1	84.30	0	0.00	80.80	1	1,644	0.06%
2021/04/21	0	0.00	0.1	81.80	81.30	-0.1	1,621	0.00%
2021/04/20	1	83.50	2	82.50	82.40	-1	1,615	-0.06%
2021/04/19	1	83.20	4.5	81.72	81.50	-3.5	1,617	-0.21%
2021/04/16	1	85.60	2	85.10	84.40	-1	1,596	-0.06%
2021/04/15	2	84.80	1	84.40	84.60	1	1,604	0.06%
2021/04/14	4	83.88	16	85.10	86.00	-12	1,586	-0.76%
2021/04/13	36	90.84	26	84.34	83.10	10	1,505	0.66%
2021/04/12	0	0.00	1	88.90	88.90	-1	1,329	-0.08%
2021/04/09	0	0.00	5	78.56	80.90	-5	1,318	-0.38%
2021/04/08	1	73.70	0	0.00	73.60	1	1,267	0.08%
2021/04/07	10	74.67	10	74.00	74.00	0	1,312	0.00%
2021/04/06	5	74.30	0	0.00	73.90	5	1,353	0.37%
2021/04/01	2	75.95	1	74.50	73.90	1	1,456	0.07%
2021/03/31	1	73.50	3.1	74.52	76.60	-2.1	1,521	-0.14%
2021/03/30	0	0.00	2	73.15	73.00	-2	1,501	-0.13%
2021/03/26	0	0.00	2	71.40	71.40	-2	1,489	-0.13%
2021/03/23	3	70.37	0	0.00	70.20	3	1,519	0.20%
2021/03/19	2	70.55	0	0.00	70.80	2	1,558	0.13%
2021/03/18	4	71.70	2	72.30	72.40	2	1,548	0.13%
2021/03/16	0	0.00	1	73.30	72.20	-1	1,549	-0.06%
2021/03/12	0	0.00	1	74.00	73.50	-1	1,547	-0.06%
2021/03/11	0	0.00	2	73.10	73.60	-2	1,531	-0.13%
2021/03/05	3	71.17	0	0.00	70.70	3	1,521	0.20%
2021/03/02	8	73.35	28.3	74.09	70.10	-20.3	1,557	-1.30%
2021/02/26	23.2	72.58	5	73.30	73.50	18.2	1,526	1.19%
2021/02/25	0	0.00	3	71.50	70.50	-3	1,454	-0.21%
2021/02/24	1	70.90	0	0.00	69.50	1	1,428	0.07%
2021/02/23	3	70.50	1	71.20	70.80	2	1,412	0.14%
2021/02/22	0	0.00	2	69.50	71.00	-2	1,385	-0.14%
2021/02/19	10	67.30	10	67.80	68.00	0	1,347	0.00%
2021/02/18	2	67.45	0	0.00	68.00	2	1,331	0.15%
2021/02/17	0	0.00	1	64.30	64.50	-1	1,283	-0.08%
2021/02/05	0	0.00	0.1	61.80	62.10	-0.1	1,265	-0.01%
2021/02/04	1	61.90	1	62.30	61.80	0	1,261	0.00%
2021/02/03	0.5	62.70	0	0.00	62.20	0.5	1,255	0.04%
2021/02/02	5	60.76	2	63.00	61.00	3	1,236	0.24%
2021/02/01	1	58.70	0.2	58.40	59.00	0.8	1,220	0.07%
2021/01/29	1	61.30	0	0.00	59.70	1	1,211	0.08%
2021/01/28	0	0.00	1	60.80	60.90	-1	1,197	-0.08%
2021/01/27	2	61.50	0	0.00	61.40	2	1,179	0.17%
2021/01/26	4	62.80	5	62.38	61.80	-1	1,177	-0.08%
2021/01/22	1	61.40	1	61.60	62.30	0	1,167	0.00%
2021/01/21	1	62.70	0	0.00	61.30	1	1,158	0.09%
2021/01/20	2	64.30	7	62.04	61.70	-5	1,151	-0.44%
2021/01/19	3	66.00	0	0.00	65.20	3	1,133	0.26%
2021/01/18	1	65.80	0.1	65.00	65.30	0.9	1,123	0.08%
2021/01/15	0	0.00	0.2	66.70	66.90	-0.2	1,111	-0.02%
2021/01/14	1	67.70	0	0.00	69.40	1	1,092	0.09%
2021/01/13	1	67.40	2	67.25	67.20	-1	1,073	-0.09%
2021/01/12	1	65.60	2.5	65.78	65.60	-1.5	1,065	-0.14%
2021/01/08	3	71.63	3.1	69.98	68.00	-0.1	1,032	-0.01%
2021/01/07	3	67.37	1	67.90	67.20	2	986	0.20%
2021/01/06	0	0.00	2	67.90	67.00	-2	975	-0.21%
2021/01/05	0	0.00	3	71.80	69.90	-3	946	-0.32%
2021/01/04	0	0.00	2	72.00	71.50	-2	927	-0.22%
2020/12/31	1	71.20	2	70.65	70.00	-1	896	-0.11%
2020/12/30	2	70.50	2	69.80	71.50	0	872	0.00%
2020/12/29	6.1	69.97	6	70.45	69.80	0.1	811	0.01%
2020/12/28	16.1	73.73	14	73.76	73.50	2.1	763	0.27%
2020/12/25	4.1	66.39	3	66.40	68.90	1.1	647	0.17%
2020/12/24	1	62.50	2	62.90	62.70	-1	540	-0.18%
2020/12/22	1	62.40	1	61.10	59.30	0	520	0.00%
2020/12/21	2	63.50	0	0.00	62.40	2	516	0.39%
2020/12/17	0	0.00	0.2	61.50	61.50	-0.2	496	-0.05%
2020/12/16	2.2	62.22	0	0.00	62.50	2.2	498	0.45%
2020/12/15	3	61.70	1	62.30	61.30	2	480	0.42%
2020/12/07	3	61.53	9	61.30	61.00	-6	445	-1.35%
2020/12/03	5	60.50	0	0.00	59.20	5	417	1.20%
2020/12/01	2	58.55	2	58.90	59.10	0	429	0.00%
2020/11/30	1	60.30	1	59.50	59.50	0	439	0.00%
2020/11/27	1	61.00	1	61.60	60.10	0	458	0.00%
2020/11/26	3	61.27	3	61.77	61.90	0	563	0.00%
2020/10/30	0	0.00	1	52.20	52.20	-1	586	-0.17%
2020/10/29	0	0.00	1	53.00	53.30	-1	588	-0.17%
2020/10/22	1	54.30	0	0.00	54.30	1	593	0.17%
2020/09/24	1	58.40	0	0.00	57.70	1	858	0.12%
2020/09/22	0	0.00	10	60.42	61.10	-10	863	-1.16%
2020/09/21	2	62.65	1	63.20	62.80	1	861	0.12%
2020/09/18	0	0.00	1	61.60	61.60	-1	843	-0.12%
2020/09/15	1	60.90	1	61.40	61.00	0	839	0.00%
2020/09/14	1	60.10	0	0.00	60.10	1	831	0.12%
2020/09/09	10	58.50	1	59.00	59.40	9	823	1.09%
2020/09/07	0	0.00	2	63.40	61.70	-2	825	-0.24%
2020/09/04	2	60.60	1	61.30	61.60	1	823	0.12%
2020/09/03	1	63.80	0	0.00	63.50	1	813	0.12%
2020/09/02	4	63.88	9	63.53	63.60	-5	831	-0.60%
2020/09/01	6.5	67.12	2	66.80	66.00	4.5	811	0.55%
2020/08/31	1	64.40	12	63.70	65.00	-11	690	-1.59%
2020/08/28	1	59.80	1	59.40	59.10	0	689	0.00%
2020/08/27	1	58.50	1	58.80	58.20	0	705	0.00%
2020/08/18	0	0.00	1	60.40	58.70	-1	696	-0.14%
2020/08/17	1	58.40	0	0.00	58.40	1	695	0.14%
2020/08/13	1	57.60	0	0.00	57.20	1	696	0.14%
2020/07/27	7	59.93	0	0.00	59.50	7	779	0.90%
2020/07/24	0	0.00	1	63.30	61.50	-1	832	-0.12%
2020/07/21	0	0.00	1	61.00	60.80	-1	828	-0.12%
2020/07/17	0	0.00	2	63.05	61.00	-2	835	-0.24%
2020/07/16	0	0.00	1	60.40	60.40	-1	816	-0.12%
2020/07/15	2	59.85	0	0.00	59.60	2	825	0.24%
2020/07/10	5	60.10	2	60.10	59.70	3	855	0.35%
2020/07/09	0	0.00	1	63.70	61.80	-1	861	-0.12%
2020/07/08	12	64.72	10	65.28	64.60	2	842	0.24%
2020/07/07	4	65.55	2	64.90	65.60	2	784	0.25%
2020/07/03	1	60.60	1	61.60	60.30	0	711	0.00%
2020/07/02	0	0.00	2	60.20	60.20	-2	710	-0.28%
2020/07/01	1	58.50	0	0.00	58.40	1	702	0.14%
2020/06/30	1	58.40	1	58.80	58.60	0	697	0.00%
2020/06/23	1	58.00	0	0.00	58.20	1	699	0.14%
2020/06/22	0	0.00	2	58.85	58.60	-2	701	-0.29%
2020/06/19	2	59.65	0	0.00	59.30	2	703	0.28%
2020/06/18	0	0.00	1	59.60	59.60	-1	704	-0.14%
2020/06/16	1	58.60	0	0.00	59.00	1	706	0.14%
2020/06/15	2	57.90	0	0.00	58.10	2	710	0.28%
2020/06/12	0	0.00	2	58.95	59.00	-2	713	-0.28%
2020/06/11	0	0.00	1	63.90	60.60	-1	717	-0.14%
2020/06/09	1	65.50	3	64.63	63.50	-2	727	-0.28%
2020/06/08	2	62.75	1	62.70	62.50	1	713	0.14%
2020/06/04	4	66.10	1	70.40	65.00	3	707	0.42%
2020/06/03	1	63.50	0	0.00	64.10	1	663	0.15%
2020/06/01	1	56.70	0	0.00	56.70	1	633	0.16%
2020/05/22	1	56.60	0	0.00	56.50	1	629	0.16%
2020/05/19	1	58.70	0	0.00	58.70	1	625	0.16%
2020/05/18	0	0.00	1	58.60	58.20	-1	625	-0.16%
2020/05/15	0	0.00	1	58.10	58.30	-1	621	-0.16%
2020/05/14	1	63.20	2	62.55	60.80	-1	613	-0.16%
2020/05/12	0	0.00	1	65.30	64.10	-1	605	-0.17%
2020/05/07	1	63.90	1	62.40	62.60	0	582	0.00%
2020/05/05	2	63.10	0	0.00	63.10	2	574	0.35%
2020/05/04	0	0.00	1	62.00	62.70	-1	567	-0.18%
2020/04/29	5	64.18	5	64.26	63.00	0	553	0.00%
2020/04/27	2	55.25	0	0.00	54.60	2	481	0.42%
2020/04/24	1	53.40	1	54.50	53.50	0	478	0.00%
2020/04/22	0	0.00	1	53.90	54.00	-1	472	-0.21%
2020/04/21	2	55.40	0	0.00	54.00	2	463	0.43%
2020/04/17	0	0.00	3	56.93	57.20	-3	442	-0.68%
2020/04/16	2	54.90	5	54.66	56.00	-3	427	-0.70%
2020/04/14	3	50.33	2	50.55	50.90	1	402	0.25%
2020/04/10	1	46.40	0	0.00	46.40	1	383	0.26%
2020/04/08	0	0.00	1	42.60	44.20	-1	379	-0.26%
2020/04/07	0	0.00	1	42.20	43.20	-1	375	-0.27%
2020/04/06	2	40.58	1	42.80	41.00	1	371	0.27%
2020/03/27	2	40.60	2	41.40	40.50	0	409	0.00%
2020/03/26	2	38.13	1	38.50	38.95	1	405	0.25%
2020/03/25	2	36.55	0	0.00	36.55	2	400	0.50%
2020/03/24	1	32.70	0	0.00	33.25	1	397	0.25%
2020/03/12	0	0.00	2	48.85	48.85	-2	335	-0.60%
2020/03/09	3	58.80	13	58.00	57.50	-10	300	-3.33%
2020/03/04	1	62.30	1	62.70	62.50	0	294	0.00%
2020/03/03	1	63.10	0	0.00	63.10	1	294	0.34%
2020/03/02	0	0.00	1	63.20	62.50	-1	293	-0.34%
2020/02/27	1	66.80	2	65.80	64.00	-1	291	-0.34%
2020/02/20	2	68.70	2	67.90	67.90	0	296	0.00%
2020/02/11	1	67.50	1	67.50	67.50	0	308	0.00%
2020/02/06	1	68.50	0	0.00	68.00	1	310	0.32%
2020/02/05	2	67.85	2	67.70	67.70	0	309	0.00%
2020/02/04	2	65.60	2	66.30	66.00	0	302	0.00%
2020/02/03	2	63.55	2	61.70	62.50	0	298	0.00%
2020/01/31	4	68.15	3	67.93	68.00	1	288	0.35%
2020/01/30	1	73.10	1	67.70	67.70	0	287	0.00%
2020/01/20	1	74.80	0	0.00	74.70	1	277	0.36%
2020/01/16	1	75.30	1	75.50	75.50	0	305	0.00%
2020/01/14	1	77.10	0	0.00	76.50	1	307	0.33%
2020/01/10	1	74.40	1	74.80	75.00	0	301	0.00%
2020/01/08	2	75.60	2	75.20	75.20	0	297	0.00%
2020/01/07	2	76.25	3	75.80	75.80	-1	296	-0.34%
2020/01/06	3	76.87	2	77.00	77.00	1	298	0.34%
2020/01/03	2	77.25	0	0.00	76.10	2	297	0.67%
2020/01/02	1	77.00	0	0.00	77.10	1	293	0.34%
2019/12/31	1	77.80	0	0.00	77.50	1	291	0.34%
2019/12/30	2	78.50	0	0.00	78.40	2	292	0.68%
2019/12/27	1	78.50	0	0.00	78.40	1	291	0.34%
2019/12/26	2	78.50	1	78.00	78.00	1	298	0.34%
2019/12/25	0	0.00	3	79.60	79.00	-3	296	-1.01%
2019/12/16	0	0.00	1	73.90	73.50	-1	298	-0.34%
2019/12/09	1	72.50	0	0.00	72.20	1	338	0.30%
2019/12/03	1	71.90	1	72.80	72.40	0	365	0.00%
2019/12/02	3	72.53	1	72.30	72.30	2	365	0.55%
2019/11/29	2	74.80	2	74.05	74.10	0	368	0.00%
2019/11/28	1	74.80	1	75.00	75.00	0	371	0.00%
2019/11/25	1	73.50	1	74.10	74.60	0	386	0.00%
2019/11/21	1	73.50	0	0.00	73.10	1	395	0.25%
2019/11/20	1	75.80	1	74.00	74.00	0	398	0.00%
2019/11/19	2	75.95	0	0.00	75.80	2	396	0.50%
2019/11/18	1	76.00	0	0.00	75.80	1	403	0.25%
2019/11/15	2	77.20	0	0.00	76.30	2	406	0.49%
2019/11/14	2	77.15	0	0.00	77.10	2	407	0.49%
2019/11/13	1	76.50	1	77.50	77.50	0	417	0.00%
2019/11/12	1	76.80	0	0.00	76.60	1	417	0.24%
2019/11/11	3	77.40	4	76.45	75.60	-1	419	-0.24%
2019/11/08	1	78.80	0	0.00	78.20	1	413	0.24%
2019/11/05	0	0.00	1	80.90	80.70	-1	418	-0.24%
2019/11/04	1	79.80	0	0.00	79.70	1	420	0.24%
2019/10/31	1	81.00	2	81.10	80.50	-1	434	-0.23%
2019/10/30	1	81.20	0	0.00	81.20	1	433	0.23%
2019/10/28	0	0.00	1	82.40	82.40	-1	451	-0.22%
2019/10/24	2	84.00	2	83.10	82.80	0	458	0.00%
2019/10/15	1	79.00	0	0.00	78.80	1	481	0.21%
2019/10/03	1	80.90	1	81.70	81.50	0	494	0.00%
2019/10/02	1	81.40	0	0.00	82.30	1	502	0.20%
2019/09/25	1	80.10	0	0.00	80.00	1	575	0.17%
2019/09/23	0	0.00	0	82.40	82.30	0	583	-0.01%
2019/09/16	0	0.00	2	84.10	84.10	-2	567	-0.35%
2019/09/04	0	0.00	1	80.50	80.50	-1	562	-0.18%
2019/09/03	0	0.00	1	80.00	79.80	-1	564	-0.18%
2019/08/27	0	0.00	1	78.10	78.30	-1	545	-0.18%
2019/08/21	0	0.00	1	76.20	77.10	-1	534	-0.19%
2019/08/19	1	75.50	2	75.50	75.60	-1	536	-0.19%
2019/08/16	0	0.00	1	73.00	74.50	-1	545	-0.18%
2019/08/13	1	71.60	0	0.00	71.70	1	542	0.18%
2019/07/29	0	0.00	1	74.80	74.90	-1	660	-0.15%
2019/07/26	0	0.00	1	75.80	75.60	-1	664	-0.15%
2019/07/25	4	77.43	2	77.50	77.50	2	659	0.30%
2019/07/22	0	0.00	1	78.00	77.20	-1	650	-0.15%
2019/07/19	1	77.60	0	0.00	78.00	1	651	0.15%
2019/07/12	0	0.00	1	79.60	80.50	-1	666	-0.15%
2019/07/10	1	78.60	0	0.00	79.80	1	686	0.15%
2019/07/09	1	79.40	0	0.00	79.00	1	698	0.14%
2019/07/05	1	84.60	4	84.20	84.20	-3	719	-0.42%
2019/07/03	2	86.25	2	84.50	83.10	0	735	0.00%
2019/07/02	1	81.40	0	0.00	82.20	1	707	0.14%
2019/06/27	0	0.00	1	77.20	77.00	-1	693	-0.14%
2019/06/26	0	0.00	1	75.60	75.60	-1	699	-0.14%
2019/06/25	1	76.10	1	77.70	75.80	0	717	0.00%
2019/06/24	3	77.90	0	0.00	77.80	3	719	0.42%
2019/06/21	1	78.50	0	0.00	77.90	1	725	0.14%
2019/06/19	2	76.15	0	0.00	75.70	2	729	0.27%
2019/06/14	0	0.00	1	75.50	75.20	-1	759	-0.13%
2019/06/13	1	76.20	2	75.95	75.40	-1	790	-0.13%
2019/06/12	1	75.40	1	76.40	75.10	0	801	0.00%
2019/06/05	0	0.00	4	71.00	71.00	-4	807	-0.50%
2019/05/27	2	72.50	2	72.05	71.50	0	906	0.00%
2019/05/22	0	0.00	1	72.70	72.10	-1	950	-0.11%
2019/05/21	1	72.80	0	0.00	72.90	1	1,016	0.10%
2019/05/15	0	0.00	1	75.60	75.60	-1	1,296	-0.08%
2019/05/09	6	75.73	4	75.18	74.30	2	1,301	0.15%
2019/05/06	1	86.20	0	0.00	85.00	1	1,247	0.08%
2019/04/25	1	87.60	0	0.00	87.60	1	1,282	0.08%
2019/04/24	1	88.60	1	89.10	88.20	0	1,370	0.00%
2019/04/23	1	87.60	0	0.00	87.90	1	1,388	0.07%
2019/04/22	1	88.80	0	0.00	89.00	1	1,392	0.07%
2019/04/19	1	89.40	5	89.62	89.60	-4	1,410	-0.28%
2019/04/15	3	89.40	5	89.90	88.80	-2	1,474	-0.14%
2019/04/12	2	90.85	1	89.40	89.40	1	1,481	0.07%
2019/04/11	1	91.80	0	0.00	91.10	1	1,476	0.07%
2019/04/10	1	93.00	0	0.00	92.70	1	1,471	0.07%
2019/04/03	10	92.00	1	92.00	92.30	9	1,456	0.62%
2019/03/26	2	92.80	0	0.00	91.70	2	1,519	0.13%
2019/03/25	0	0.00	3	92.70	92.00	-3	1,539	-0.19%
2019/03/22	1	94.90	0	0.00	94.70	1	1,605	0.06%
2019/03/20	0	0.00	1	94.90	94.70	-1	1,613	-0.06%
2019/03/19	4	96.05	0	0.00	94.80	4	1,635	0.24%
2019/03/18	0	0.00	1	94.60	94.80	-1	1,613	-0.06%
2019/03/14	1	97.30	0	0.00	97.10	1	1,582	0.06%
2019/03/13	2	96.80	0	0.00	96.50	2	1,591	0.13%
2019/03/08	1	96.70	1	97.40	95.70	0	1,659	0.00%
2019/03/07	1	98.30	0	0.00	98.10	1	1,646	0.06%
2019/03/05	0	0.00	2	99.65	99.30	-2	1,677	-0.12%
2019/02/27	0	0.00	2	100.25	100.00	-2	1,702	-0.12%
2019/02/26	1	98.80	0	0.00	98.50	1	1,713	0.06%
2019/02/21	1	101.50	0	0.00	101.00	1	1,773	0.06%
2019/02/20	4	106.00	0	0.00	102.00	4	1,808	0.22%
2019/02/19	1	102.00	1	103.50	105.00	0	1,750	0.00%
2019/02/18	3	103.17	0	0.00	103.50	3	1,734	0.17%
2019/02/15	4	103.25	4	103.38	103.00	0	1,711	0.00%
2019/02/14	7	102.93	4	104.50	104.50	3	1,682	0.18%
2019/02/13	1	95.50	1	95.10	95.10	0	1,523	0.00%
2019/02/12	1	96.10	0	0.00	95.90	1	1,523	0.07%
2019/01/30	1	94.10	1	94.50	94.00	0	1,549	0.00%
2019/01/25	0	0.00	1	92.50	92.60	-1	1,635	-0.06%
2019/01/24	6	91.58	0	0.00	92.00	6	1,678	0.36%
2019/01/22	1	91.30	1	92.30	91.50	0	1,787	0.00%
2019/01/21	0	0.00	1	92.00	92.40	-1	1,830	-0.05%
2019/01/17	1	92.50	1	93.20	92.40	0	1,927	0.00%
2019/01/16	3	96.73	0	0.00	94.10	3	1,953	0.15%
2019/01/15	0	0.00	1	92.50	93.50	-1	1,865	-0.05%
2019/01/14	1	93.90	0	0.00	92.20	1	1,851	0.05%
2019/01/11	1	92.30	0	0.00	92.00	1	1,848	0.05%
2019/01/10	2	92.35	1	92.10	93.20	1	1,832	0.05%
2019/01/09	0	0.00	5	92.22	92.90	-5	1,817	-0.28%
2019/01/08	1	87.10	1	87.60	86.40	0	1,763	0.00%
2019/01/04	0	0.00	1	85.30	84.50	-1	1,775	-0.06%
2019/01/03	0	0.00	1	87.60	87.60	-1	1,791	-0.06%
2018/12/28	1	91.10	0	0.00	91.50	1	1,796	0.06%
2018/12/27	1	90.70	0	0.00	90.60	1	1,812	0.06%
2018/12/24	4	90.60	4	90.65	91.30	0	1,805	0.00%
2018/12/22	1	88.30	1	88.00	88.00	0	1,788	0.00%
2018/12/21	2	87.95	1	87.20	89.60	1	1,818	0.05%
2018/12/20	0	0.00	1	87.00	87.90	-1	1,835	-0.05%
2018/12/18	3	91.17	8	89.80	89.50	-5	1,885	-0.27%
2018/12/17	3	94.63	3	93.87	92.20	0	1,868	0.00%
2018/12/14	2	91.00	0.2	90.50	90.60	1.8	1,798	0.10%
2018/12/13	6	90.02	0.2	90.30	90.50	5.8	1,793	0.32%
2018/12/06	0	0.00	4	87.00	87.00	-4	1,817	-0.22%
2018/12/05	1	91.90	1	91.10	90.90	0	1,817	0.00%
2018/12/04	1	94.70	1	95.00	94.00	0	1,855	0.00%
2018/12/03	0	0.00	3	94.30	95.70	-3	1,848	-0.16%
2018/11/29	1	92.00	1	94.50	91.30	0	1,835	0.00%
2018/11/28	2	91.45	1	91.80	91.10	1	1,814	0.06%
2018/11/27	0	0.00	1	92.20	92.20	-1	1,829	-0.05%
2018/11/21	1	90.30	1	89.20	89.80	0	1,788	0.00%
2018/11/20	3	91.57	0	0.00	90.10	3	1,795	0.17%
2018/11/19	13	86.98	15	89.69	90.00	-2	1,799	-0.11%
2018/11/15	0	0.00	10	84.20	84.40	-10	1,757	-0.57%
2018/11/14	5	87.40	0	0.00	85.00	5	1,745	0.29%
2018/11/13	1	85.80	3	85.50	85.80	-2	1,734	-0.12%
2018/11/12	9	90.98	1	90.50	90.20	8	1,714	0.47%
2018/11/09	3	89.97	2	89.80	89.80	1	1,720	0.06%
2018/11/07	7	93.27	7	93.59	93.80	0	1,714	0.00%
2018/11/05	2	95.60	1	95.50	95.00	1	1,694	0.06%
2018/11/02	1	97.30	1	95.40	95.60	0	1,687	0.00%
2018/11/01	2	95.55	2	95.75	95.00	0	1,658	0.00%
2018/10/31	3	94.87	281	95.03	95.80	-278	1,621	-17.14%	大賣/鉅額交易
2018/10/29	0	0.00	11	88.98	89.50	-11	1,544	-0.71%
2018/10/26	12	88.08	6	87.05	87.00	6	1,537	0.39%
2018/10/25	0	0.00	2	86.25	86.20	-2	1,504	-0.13%
2018/10/24	1	84.60	46	86.03	85.40	-45	1,453	-3.10%
2018/10/23	0	0.00	1	84.00	82.50	-1	1,419	-0.07%
2018/10/22	2	83.65	1	84.10	84.10	1	1,424	0.07%
2018/10/19	0	0.00	1	84.50	84.50	-1	1,424	-0.07%
2018/10/17	1	84.10	9	83.46	82.80	-8	1,455	-0.55%
2018/10/15	0	0.00	2	80.90	81.90	-2	1,547	-0.13%
2018/10/11	1	79.90	3	77.43	76.60	-2	1,578	-0.13%
2018/10/08	2	83.60	0	0.00	85.60	2	1,599	0.13%
2018/10/05	0	0.00	3	85.17	84.50	-3	1,616	-0.19%
2018/10/03	1	90.00	2	88.25	87.90	-1	1,632	-0.06%
2018/10/02	1	91.80	2	91.05	90.20	-1	1,632	-0.06%
2018/09/28	5	86.78	5	86.14	86.50	0	1,621	0.00%
2018/09/27	1	92.40	1	91.60	89.50	0	1,609	0.00%
2018/09/26	0	0.00	2	88.60	88.50	-2	1,634	-0.12%
2018/09/25	2	92.10	0	0.00	89.70	2	1,718	0.12%
2018/09/21	1	84.30	0	0.00	85.30	1	1,704	0.06%
2018/09/20	0	0.00	1	84.30	84.30	-1	1,719	-0.06%
2018/09/18	1	86.50	1	85.50	85.50	0	1,736	0.00%
2018/09/17	1	89.10	1	88.30	88.30	0	1,750	0.00%
2018/09/14	1	86.90	0	0.00	87.20	1	1,747	0.06%
2018/09/11	0	0.00	4	80.10	79.60	-4	1,775	-0.23%
2018/09/10	1	78.60	1	78.50	78.50	0	1,791	0.00%
2018/09/07	2	89.10	1	89.20	87.20	1	1,808	0.06%
2018/09/05	0	0.00	1	90.40	90.40	-1	1,967	-0.05%
2018/09/04	0	0.00	1	90.00	88.60	-1	2,196	-0.05%
2018/09/03	1	88.20	0	0.00	88.20	1	2,224	0.04%
2018/08/30	1	94.40	1	93.80	93.80	0	2,355	0.00%
2018/08/29	1	94.10	2	93.80	93.80	-1	2,365	-0.04%
2018/08/28	2	94.60	0	0.00	94.30	2	2,419	0.08%
2018/08/27	4	95.15	3	95.70	96.00	1	2,439	0.04%
2018/08/24	19	96.14	10	94.57	94.70	9	2,431	0.37%
2018/08/23	4	98.28	1	98.90	99.70	3	2,420	0.12%
2018/08/22	4	102.50	4	102.25	102.50	0	2,534	0.00%
2018/08/20	0	0.00	1	101.50	102.00	-1	2,568	-0.04%
2018/08/17	3	102.50	0	0.00	101.50	3	2,600	0.12%
2018/08/14	1	101.00	1	104.00	104.00	0	2,732	0.00%
2018/08/13	2	100.00	1	99.30	100.50	1	2,780	0.04%
2018/08/10	1	108.50	2	107.00	106.00	-1	2,763	-0.04%
2018/08/09	4	109.25	4	108.50	108.50	0	2,771	0.00%
2018/08/08	5	112.40	3	112.67	110.00	2	2,781	0.07%
2018/08/07	3	108.83	3	109.00	109.00	0	2,754	0.00%
2018/08/06	1	109.00	1	109.50	109.50	0	2,793	0.00%
2018/08/03	1	111.50	0	0.00	110.50	1	2,821	0.04%
2018/08/02	6	110.00	6	110.17	109.00	0	2,837	0.00%
2018/08/01	4	108.13	1	108.50	108.00	3	2,874	0.10%
2018/07/31	2	103.75	2	105.50	107.00	0	2,959	0.00%
2018/07/30	4	105.38	2	104.50	104.50	2	2,977	0.07%
2018/07/27	1	107.00	3	107.50	108.50	-2	3,020	-0.07%
2018/07/25	1	106.00	1	107.00	107.50	0	3,078	0.00%
2018/07/24	10	105.70	10	104.40	107.50	0	3,111	0.00%
2018/07/23	3	106.67	3	104.33	104.00	0	3,182	0.00%
2018/07/20	7	107.79	2	108.50	109.50	5	3,193	0.16%
2018/07/19	5	111.40	0	0.00	108.50	5	3,176	0.16%
2018/07/18	1	115.50	0	0.00	114.00	1	3,244	0.03%
2018/07/17	4	115.25	2	113.75	113.50	2	3,281	0.06%
2018/07/16	1	117.50	0	0.00	117.50	1	3,259	0.03%
2018/07/13	3	121.33	0	0.00	120.50	3	3,268	0.09%
2018/07/12	1	118.00	2	119.00	120.00	-1	3,269	-0.03%
2018/07/11	6	117.75	6	117.83	119.00	0	3,316	0.00%
2018/07/06	5	116.10	5	117.20	117.00	0	3,444	0.00%
2018/07/05	1	121.50	8	119.88	117.00	-7	3,484	-0.20%
2018/07/04	12	124.38	1	126.00	120.50	11	3,534	0.31%
2018/07/03	25	132.26	29	133.09	130.50	-4	3,608	-0.11%
2018/07/02	16	128.50	18	126.56	128.50	-2	3,570	-0.06%
2018/06/29	3	126.17	3	127.33	127.00	0	3,562	0.00%
2018/06/28	0	0.00	2	123.00	124.00	-2	3,578	-0.06%
2018/06/27	21	124.67	19	125.39	122.50	2	3,615	0.06%
2018/06/26	11	124.86	15	121.17	125.50	-4	3,670	-0.11%
2018/06/25	2	122.00	2	122.00	122.00	0	3,681	0.00%
2018/06/22	10	121.00	9	120.56	121.50	1	3,715	0.03%
2018/06/21	8	123.19	5	123.30	122.50	3	3,757	0.08%
2018/06/20	0	0.00	1	123.50	122.50	-1	3,818	-0.03%
2018/06/19	3	129.67	6	131.33	129.00	-3	3,823	-0.08%
2018/06/15	4	134.50	5	135.00	132.00	-1	3,884	-0.03%
2018/06/14	7	131.07	8	130.63	131.50	-1	3,851	-0.03%
2018/06/13	15	135.57	16	132.41	130.50	-1	3,903	-0.03%
2018/06/12	20	135.85	33	136.83	138.00	-13	3,818	-0.34%
2018/06/11	1	126.50	6	126.08	125.50	-5	3,645	-0.14%
2018/06/08	8	126.25	16	126.06	125.50	-8	3,762	-0.21%
2018/06/07	27	127.41	24	128.29	126.50	3	3,815	0.08%
2018/06/06	1	121.50	1	122.50	122.00	0	3,887	0.00%
2018/06/05	22	124.55	29	124.88	121.50	-7	4,368	-0.16%
2018/05/31	10	122.90	9	120.17	119.50	1	4,568	0.02%
2018/05/30	21	123.43	10	123.75	122.00	11	4,671	0.24%
2018/05/29	1	119.50	1	117.00	117.00	0	4,642	0.00%
2018/05/28	1	119.50	1	119.00	119.50	0	4,844	0.00%
2018/05/25	8	116.88	8	117.38	116.50	0	4,953	0.00%
2018/05/24	9	119.89	7	119.86	119.50	2	5,083	0.04%
2018/05/23	7	125.71	2	123.75	124.00	5	5,402	0.09%
2018/05/22	11	126.68	12	127.54	127.50	-1	5,645	-0.02%
2018/05/21	6	123.17	15	123.53	126.00	-9	5,668	-0.16%
2018/05/18	6	117.83	6	119.25	118.00	0	5,658	0.00%
2018/05/17	3	119.50	0	0.00	119.50	3	5,747	0.05%
2018/05/16	2	124.50	2	121.50	121.50	0	5,895	0.00%
2018/05/15	1	124.00	0	0.00	124.00	1	6,032	0.02%
2018/05/14	4	123.00	5	125.90	125.50	-1	6,164	-0.02%
2018/05/10	2	125.00	2	124.50	125.00	0	6,406	0.00%
2018/05/09	1	123.50	1	123.50	121.00	0	6,491	0.00%
2018/05/08	5	124.10	3	125.00	123.00	2	6,653	0.03%
2018/05/07	1	118.00	9	118.56	118.50	-8	6,650	-0.12%
2018/05/04	6	117.08	0	0.00	117.50	6	6,757	0.09%
2018/05/03	6	114.58	14	114.46	114.50	-8	6,756	-0.12%
2018/05/02	1	119.50	1	115.50	115.50	0	6,758	0.00%
2018/04/30	5	119.40	4	119.13	121.50	1	6,817	0.01%
2018/04/27	6	117.92	4	114.63	120.00	2	6,824	0.03%
2018/04/26	0	0.00	3	118.00	112.00	-3	6,738	-0.04%
2018/04/25	3	117.00	6	116.75	118.00	-3	6,695	-0.04%
2018/04/24	12	116.33	10	116.80	117.50	2	6,687	0.03%
2018/04/23	19	126.89	11	126.36	124.00	8	6,636	0.12%
2018/04/20	2	131.25	0	0.00	131.50	2	6,590	0.03%
2018/04/19	0	0.00	1	134.50	132.50	-1	6,577	-0.02%
2018/04/18	7	131.21	8	131.13	131.00	-1	6,588	-0.02%
2018/04/17	9	132.50	3	130.00	130.00	6	6,611	0.09%
2018/04/16	6	140.42	5	137.00	137.00	1	6,564	0.02%
2018/04/13	7	137.21	7	137.29	137.00	0	6,500	0.00%
2018/04/12	3	135.50	3	136.17	138.50	0	6,501	0.00%
2018/04/11	12	138.58	12	138.79	135.50	0	6,490	0.00%
2018/04/10	10	138.60	6	138.67	137.00	4	6,462	0.06%
2018/04/09	10	144.20	17	138.15	142.00	-7	6,460	-0.11%
2018/04/03	19	132.11	20	131.18	133.00	-1	6,346	-0.02%
2018/04/02	9	129.67	10	126.85	130.00	-1	6,314	-0.02%
2018/03/31	0	0.00	2	128.50	128.00	-2	6,311	-0.03%
2018/03/30	8	128.00	0	0.00	124.50	8	6,333	0.13%
2018/03/29	7	129.50	15	131.00	127.50	-8	6,382	-0.13%
2018/03/28	6	137.75	1	136.50	135.00	5	6,338	0.08%
2018/03/27	14	142.57	15	143.00	142.50	-1	6,402	-0.02%
2018/03/26	3	137.83	8	138.50	140.50	-5	6,402	-0.08%
2018/03/23	24	134.71	20	135.33	136.00	4	6,412	0.06%
2018/03/22	11	140.77	3	143.17	139.50	8	6,402	0.12%
2018/03/21	4	148.75	2	146.75	143.00	2	6,460	0.03%
2018/03/20	3	142.50	6	143.00	144.50	-3	6,487	-0.05%
2018/03/19	18	143.97	23	143.93	144.50	-5	6,730	-0.07%
2018/03/16	20	141.18	13	141.58	141.00	7	6,717	0.10%
2018/03/15	4	141.25	5	141.60	141.50	-1	6,771	-0.01%
2018/03/14	18	145.00	13	145.12	143.50	5	6,832	0.07%
2018/03/13	18	145.72	11	145.32	144.50	7	6,784	0.10%
2018/03/12	18	146.53	21	147.07	146.50	-3	6,742	-0.04%
2018/03/09	357	148.36	41	145.28	143.50	316	6,640	4.76%	大買/鉅額交易
2018/03/08	17	137.82	19	138.24	137.50	-2	6,234	-0.03%
2018/03/07	24	139.21	13	138.88	138.50	11	6,250	0.18%
2018/03/06	7	138.86	13	136.54	142.00	-6	6,196	-0.10%
2018/03/05	10	137.40	6	138.50	134.00	4	6,149	0.07%
2018/03/02	12	138.25	11	138.09	139.00	1	6,107	0.02%
2018/03/01	6	139.00	4	138.88	141.00	2	6,126	0.03%
2018/02/27	5	133.50	19	135.24	132.00	-14	5,939	-0.24%
2018/02/26	11	137.91	8	138.19	139.00	3	5,853	0.05%
2018/02/23	14	138.75	30	138.60	134.50	-16	5,751	-0.28%
2018/02/22	13	131.12	20	130.70	133.50	-7	5,453	-0.13%
2018/02/21	3	121.33	2	120.25	123.00	1	5,209	0.02%
2018/02/12	6	114.83	2	113.75	114.00	4	5,176	0.08%
2018/02/09	9	111.61	4	109.25	112.00	5	5,229	0.10%
2018/02/08	7	120.36	4	120.38	115.50	3	5,177	0.06%
2018/02/07	11	122.50	11	123.82	120.50	0	5,147	0.00%
2018/02/06	42	120.27	26	117.79	116.50	16	5,027	0.32%
2018/02/05	7	126.43	5	128.70	129.00	2	4,909	0.04%
2018/02/02	6	125.75	5	127.50	127.50	1	4,771	0.02%
2018/02/01	7	125.43	4	125.25	124.00	3	4,710	0.06%
2018/01/31	5	123.50	21	123.00	125.00	-16	4,677	-0.34%
2018/01/30	6	119.00	5	118.80	120.00	1	4,472	0.02%
2018/01/29	21	116.98	30	117.80	120.50	-9	4,441	-0.20%
2018/01/26	1	110.00	2	110.50	111.00	-1	4,417	-0.02%
2018/01/25	1	104.50	1	106.00	106.00	0	4,400	0.00%
2018/01/24	19	103.16	16	102.41	105.50	3	4,430	0.07%
2018/01/23	1	110.00	1	111.50	108.00	0	4,410	0.00%
2018/01/22	5	112.90	0	0.00	112.50	5	4,455	0.11%
2018/01/19	9	114.39	8	112.63	114.50	1	4,615	0.02%
2018/01/18	3	113.67	2	115.50	113.00	1	4,679	0.02%
2018/01/17	9	114.11	12	114.04	113.50	-3	4,715	-0.06%
2018/01/16	6	112.17	7	111.93	112.00	-1	4,782	-0.02%
2018/01/15	12	111.83	4	112.50	111.50	8	4,921	0.16%
2018/01/12	14	113.25	13	113.23	113.00	1	5,153	0.02%
2018/01/11	13	108.73	14	109.04	113.00	-1	5,356	-0.02%
2018/01/10	5	111.30	2.3	112.00	112.00	2.7	5,411	0.05%
2018/01/09	5	112.50	1	112.50	112.00	4	5,522	0.07%
2018/01/08	17	115.88	13	115.81	114.50	4	5,564	0.07%
2018/01/05	1	117.00	0	0.00	116.00	1	5,632	0.02%
2018/01/04	14	117.75	10	118.00	118.50	4	5,749	0.07%
2018/01/03	1	118.00	8	119.94	119.00	-7	5,902	-0.12%
2018/01/02	2	115.50	1	116.00	117.50	1	6,020	0.02%