康普 (4739)-中國信託券商分點個股進出

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
61.3
漲跌
▲1.1
漲幅
+1.83%
成交量
230張
產業
上市化學類股▲0.90%
797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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/12/02	0.1	60.50	0	0.00	60.20	0.1	284	0.04%
2024/11/28	0	0.00	1	60.50	60.00	-1	286	-0.35%
2024/11/27	1	60.30	1	60.60	59.90	0	278	0.00%
2024/11/25	2	62.70	0	0.00	62.30	2	272	0.73%
2024/11/22	1	62.50	10	63.30	62.00	-9	267	-3.36%
2024/11/21	1	59.50	0	0.00	62.60	1	260	0.38%
2024/11/20	2	61.00	0	0.00	59.70	2	256	0.78%
2024/11/19	20	60.31	2.1	59.84	60.70	17.9	254	7.05%
2024/11/18	1	59.40	0	0.00	59.60	1	250	0.40%
2024/11/14	6	62.62	3	62.83	61.50	3	245	1.22%
2024/11/07	1	62.50	1	61.80	61.10	0	225	0.00%
2024/11/06	0	0.00	2	60.65	60.80	-2	220	-0.91%
2024/11/05	1	59.50	0	0.00	58.70	1	221	0.45%
2024/11/01	0.1	59.30	1	59.20	59.90	-1	245	-0.39%
2024/10/30	0	0.00	5	59.82	59.60	-5	247	-2.02%
2024/10/28	0	0.00	100	61.26	60.90	-100	246	-40.56%
2024/10/25	15	62.95	53	62.47	61.90	-38	240	-15.80%
2024/10/24	5	60.50	51	60.35	59.70	-46	208	-22.03%
2024/10/22	1	58.00	0	0.00	57.80	1	197	0.51%
2024/10/18	0	0.00	0	58.00	57.20	0	211	-0.01%
2024/10/16	1.3	57.61	0.1	57.30	57.30	1.3	216	0.58%
2024/10/11	1	57.50	10	57.63	57.40	-9	223	-4.02%
2024/10/04	5	60.10	0	0.00	59.80	5	269	1.85%
2024/10/01	0.1	62.40	0	0.00	60.90	0.1	283	0.02%
2024/09/30	0	0.00	1	60.40	60.40	-1	314	-0.32%
2024/09/26	2	59.80	0.5	60.30	59.00	1.5	398	0.38%
2024/09/25	0.1	59.90	0	0.00	59.70	0.1	420	0.03%
2024/09/20	1	59.50	0	0.00	58.70	1	469	0.21%
2024/09/12	0	0.00	1	57.30	57.90	-1	492	-0.20%
2024/09/02	0.1	63.50	0.2	63.00	61.80	-0.2	528	-0.03%
2024/08/26	0	0.00	2	62.20	61.10	-2	543	-0.37%
2024/08/23	5	61.00	0	0.00	61.80	5	546	0.92%
2024/08/21	0	0.00	20	60.03	60.50	-20	553	-3.61%
2024/08/20	0	0.00	1	59.90	59.60	-1	556	-0.18%
2024/08/15	1	58.50	1	59.40	58.50	0	567	0.00%
2024/08/07	0	56.80	0	0.00	57.10	0	613	0.00%
2024/08/05	2.8	56.95	0	0.00	56.50	2.8	599	0.47%
2024/08/01	0.1	65.60	0	0.00	65.70	0.1	587	0.01%
2024/07/29	0	0.00	1	63.60	63.50	-1	658	-0.15%
2024/07/26	1	65.30	0	0.00	64.50	1	681	0.15%
2024/07/23	1	66.50	0	0.00	66.50	1	680	0.15%
2024/07/22	1	65.30	0	0.00	66.00	1	682	0.15%
2024/07/18	0	0.00	0.1	69.50	68.80	-0.1	671	-0.01%
2024/07/12	1	71.00	1	71.30	70.70	0	672	0.00%
2024/07/09	1	71.40	7	70.31	71.00	-6	673	-0.89%
2024/07/08	0	0.00	0.2	73.70	73.00	-0.2	655	-0.03%
2024/07/05	1	72.70	6	72.35	72.90	-5	640	-0.78%
2024/07/04	2	74.65	4.1	72.77	71.40	-2.1	628	-0.33%
2024/07/03	5	73.90	2	75.00	73.40	3	598	0.50%
2024/07/02	2	72.20	2	73.80	72.50	0	560	0.00%
2024/07/01	0.2	71.50	1	71.40	70.20	-0.9	515	-0.16%
2024/06/28	5	67.30	0	0.00	69.20	5	498	1.00%
2024/06/27	6	69.28	2	68.85	67.10	4	489	0.82%
2024/06/25	1	65.60	1	67.20	67.20	0	453	0.00%
2024/06/20	0	0.00	20	66.40	66.70	-20	441	-4.53%
2024/06/19	0.1	65.70	0	0.00	65.60	0.1	440	0.02%
2024/06/18	0	0.00	5	66.20	66.20	-5	440	-1.14%
2024/06/07	1	68.60	2.2	67.43	69.10	-1.2	444	-0.26%
2024/06/06	0.1	65.50	0	0.00	65.00	0.1	430	0.02%
2024/06/05	0.1	66.00	1.1	65.90	65.70	-1	431	-0.23%
2024/06/03	1.1	67.32	0	0.00	67.70	1.1	447	0.23%
2024/05/31	2	68.20	4	67.00	67.80	-2	447	-0.45%
2024/05/30	0	0.00	0.1	66.60	66.60	-0.1	443	-0.02%
2024/05/29	0.1	67.50	0	67.40	67.50	0.1	444	0.02%
2024/05/28	5	68.06	1.1	67.88	67.90	3.9	445	0.88%
2024/05/27	0	0.00	1	66.30	66.30	-1	439	-0.23%
2024/05/23	0.1	65.50	1.5	65.20	65.00	-1.4	441	-0.32%
2024/05/22	0.6	67.08	1	67.00	66.70	-0.4	444	-0.09%
2024/05/21	0	0.00	2	65.65	66.60	-2	441	-0.45%
2024/05/20	1	67.40	1	66.40	66.30	0	441	0.00%
2024/05/17	0	0.00	1	66.10	66.40	-1	436	-0.23%
2024/05/16	2	66.45	0	0.00	66.80	2	435	0.46%
2024/05/15	5	65.26	0	0.00	64.50	5	430	1.16%
2024/05/14	1	65.10	1	65.70	65.70	0	432	0.00%
2024/05/10	0	0.00	5	62.52	62.70	-5	422	-1.18%
2024/05/09	0	0.00	0.8	62.41	62.10	-0.8	421	-0.19%
2024/05/08	1	62.00	1.3	62.42	62.00	-0.3	425	-0.07%
2024/05/07	2	63.00	0	0.00	62.20	2	425	0.47%
2024/05/06	0	0.00	6	62.20	63.10	-6	424	-1.41%
2024/05/03	7.1	63.54	8	62.00	62.30	-0.9	410	-0.22%
2024/05/02	10	65.23	3	63.70	64.60	7	399	1.75%
2024/04/30	0	0.00	8	64.77	65.20	-8	355	-2.25%
2024/04/29	0	0.00	0.3	58.90	59.30	-0.3	328	-0.10%
2024/04/26	2.2	58.41	0	0.00	58.20	2.2	328	0.67%
2024/04/25	0.5	59.40	0	0.00	58.60	0.5	333	0.15%
2024/04/24	1	59.90	0	0.00	59.60	1	336	0.30%
2024/04/23	1	59.50	0	0.00	59.40	1	343	0.29%
2024/04/22	1.3	59.21	2	59.75	59.20	-0.7	344	-0.20%
2024/04/19	4	58.58	0	0.00	58.30	4	342	1.17%
2024/04/18	0	0.00	1	61.30	61.20	-1	333	-0.30%
2024/04/17	0	0.00	1.7	60.88	60.80	-1.7	334	-0.51%
2024/04/16	4	59.85	0	0.00	59.40	4	335	1.19%
2024/04/15	1	61.30	0	0.00	61.10	1	332	0.30%
2024/04/12	1.2	63.46	0	0.00	63.20	1.2	326	0.38%
2024/04/11	2	64.35	0	0.00	63.70	2	327	0.61%
2024/04/10	0	0.00	0.3	64.80	64.90	-0.3	330	-0.09%
2024/04/08	0	0.00	0.3	63.40	63.30	-0.3	332	-0.08%
2024/04/03	0	0.00	2	64.00	64.90	-2	333	-0.60%
2024/03/29	1.1	63.31	2	62.90	62.90	-0.9	331	-0.28%
2024/03/28	0.4	64.00	0	0.00	64.00	0.4	333	0.11%
2024/03/27	0	0.00	1	63.60	63.60	-1	332	-0.30%
2024/03/25	0	64.90	1	64.60	64.60	-1	330	-0.30%
2024/03/18	0.1	63.40	0	0.00	62.80	0.1	352	0.03%
2024/03/15	0	0.00	2	63.70	63.40	-2	349	-0.57%
2024/03/14	0.1	65.10	0	0.00	64.90	0.1	349	0.03%
2024/03/13	0.1	66.30	0	0.00	64.90	0.1	353	0.04%
2024/03/08	0.6	63.81	0.4	64.40	63.40	0.2	411	0.04%
2024/03/07	0.3	65.44	0.1	65.80	65.20	0.2	416	0.05%
2024/03/05	1	67.40	2	67.00	67.00	-1	577	-0.17%
2024/03/04	0.2	67.20	0	0.00	67.40	0.2	577	0.03%
2024/02/29	2.6	68.02	1.5	68.33	67.90	1.1	577	0.18%
2024/02/23	0.1	68.40	0	0.00	68.10	0.1	593	0.02%
2024/02/20	0	0.00	10	70.50	70.70	-10	605	-1.65%
2024/02/19	0	0.00	1.5	71.33	71.40	-1.5	606	-0.25%
2024/02/16	0.1	69.20	0.2	68.50	69.50	-0.1	615	-0.02%
2024/02/15	1	66.10	3.1	66.41	66.40	-2.1	607	-0.34%
2024/02/05	0.1	68.07	0	0.00	68.20	0.1	602	0.01%
2024/02/01	0	69.80	0	0.00	69.20	0	601	0.00%
2024/01/31	0	0.00	6	69.48	69.30	-6	603	-0.99%
2024/01/30	0.1	71.10	9	70.24	70.10	-8.9	603	-1.47%
2024/01/29	1	70.90	1	70.60	70.60	0	616	0.00%
2024/01/25	0	0.00	1	69.80	69.80	-1	623	-0.16%
2024/01/23	1	70.60	0	0.00	70.60	1	627	0.16%
2024/01/22	0.5	69.50	1	70.00	70.00	-0.5	632	-0.08%
2024/01/18	2.3	70.92	0	0.00	70.30	2.3	626	0.36%
2024/01/17	2.1	72.48	0	0.00	71.60	2.1	623	0.34%
2024/01/11	0	0.00	1	73.50	73.60	-1	626	-0.16%
2024/01/10	0.2	74.50	1	73.90	73.50	-0.8	635	-0.13%
2024/01/09	0.1	74.10	0	0.00	73.80	0.1	638	0.01%
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	1	75.10	0.1	76.40	74.80	0.9	646	0.14%
2024/01/03	0.2	76.60	0.3	76.60	76.00	-0.1	651	-0.02%
2024/01/02	1.1	77.32	0	0.00	77.10	1.1	649	0.17%
2023/12/29	0.1	78.28	0	78.60	78.20	0	650	0.01%
2023/12/27	1	77.50	0	0.00	77.90	1	657	0.15%
2023/12/26	0	0.00	0	77.60	77.30	0	659	0.00%
2023/12/22	0	0.00	1	78.40	78.10	-1	669	-0.15%
2023/12/21	1.1	77.94	0	0.00	77.90	1.1	678	0.16%
2023/12/19	0	0.00	1	77.00	76.80	-1	717	-0.14%
2023/12/18	1	79.40	0	0.00	78.10	1	718	0.14%
2023/12/13	0	78.50	15	78.43	77.60	-15	726	-2.06%
2023/12/12	1.5	78.60	0	0.00	78.10	1.5	745	0.20%
2023/12/11	0	79.00	0	0.00	78.60	0	832	0.00%
2023/12/08	0.2	79.50	0	0.00	79.00	0.2	872	0.02%
2023/12/07	2	79.95	1	80.00	78.90	1	872	0.11%
2023/12/06	0.5	80.99	1	81.10	80.50	-0.5	866	-0.06%
2023/12/05	4	83.35	3.6	81.99	81.20	0.4	854	0.05%
2023/12/04	3.2	81.76	2.3	81.82	81.40	0.9	809	0.12%
2023/12/01	9.3	83.68	6	84.75	82.80	3.3	799	0.41%
2023/11/30	11.5	83.07	10.1	83.57	84.00	1.5	721	0.20%
2023/11/29	0.1	78.80	0	0.00	78.80	0.1	632	0.01%
2023/11/27	0	0.00	4	78.33	77.70	-4	631	-0.63%
2023/11/24	0	0.00	1	78.40	78.80	-1	631	-0.16%
2023/11/22	1	78.80	1	78.50	78.80	0	616	0.00%
2023/11/20	3	78.63	2	77.85	78.60	1	604	0.17%
2023/11/17	1.8	77.25	1	77.10	77.10	0.8	591	0.14%
2023/11/16	0.1	76.10	1	76.50	77.10	-0.9	588	-0.16%
2023/11/15	2	77.00	4	76.95	76.60	-2	585	-0.34%
2023/11/13	1	74.20	1.2	74.03	74.00	-0.2	575	-0.03%
2023/11/10	1	76.00	1.1	75.31	75.20	-0.1	572	-0.01%
2023/11/07	1	77.60	0	0.00	77.90	1	574	0.17%
2023/11/06	4	77.40	6	76.90	77.50	-2	581	-0.34%
2023/11/03	1	75.80	1	75.00	75.80	0	582	0.00%
2023/11/01	1	72.60	2	72.45	72.40	-1	580	-0.17%
2023/10/31	1	72.10	4	72.00	71.60	-3	580	-0.52%
2023/10/27	0	0.00	1	74.30	73.90	-1	588	-0.17%
2023/10/26	3	75.53	13	75.52	74.70	-10	597	-1.67%
2023/10/24	0	0.00	1	77.00	76.10	-1	598	-0.17%
2023/10/23	1	77.50	1	78.00	76.60	0	598	0.00%
2023/10/20	0.1	77.90	0	0.00	77.90	0.1	599	0.02%
2023/10/16	0	0.00	3	78.10	77.90	-3	592	-0.51%
2023/10/13	0	0.00	2	78.40	78.20	-2	592	-0.34%
2023/10/12	1	78.30	0	0.00	78.40	1	593	0.17%
2023/10/11	22	77.75	20	77.95	77.20	2	590	0.34%
2023/10/03	3	77.00	10	77.20	76.30	-7	592	-1.18%
2023/10/02	2.1	78.35	0	0.00	78.00	2.1	586	0.36%
2023/09/28	1	78.20	0	0.00	78.90	1	586	0.17%
2023/09/25	0	0.00	3	80.73	82.00	-3	575	-0.52%
2023/09/22	0	0.00	1	81.00	80.90	-1	547	-0.18%
2023/09/19	0.2	81.80	0	0.00	81.50	0.2	529	0.04%
2023/09/18	0	0.00	1	82.10	82.10	-1	523	-0.19%
2023/09/15	31.4	83.57	6.1	82.84	84.30	25.3	513	4.92%
2023/09/14	7.1	84.27	6.8	84.21	84.30	0.4	492	0.07%
2023/09/13	5	77.46	27.1	77.08	78.70	-22.1	401	-5.49%
2023/09/12	1.1	72.99	2	73.15	73.00	-0.9	367	-0.25%
2023/09/11	0	72.90	0	0.00	71.70	0	370	0.00%
2023/09/08	1	72.91	0	0.00	72.90	1	374	0.27%
2023/09/07	20	73.75	0	0.00	73.50	20	391	5.11%
2023/09/06	0.2	75.00	0	0.00	74.50	0.2	406	0.04%
2023/09/04	0.1	73.20	0	0.00	73.00	0.1	454	0.02%
2023/09/01	0.1	73.80	0	0.00	73.60	0.1	488	0.02%
2023/08/31	2	74.20	0	0.00	73.70	2	487	0.41%
2023/08/28	1.1	73.41	0	0.00	74.30	1.1	524	0.21%
2023/08/25	1.1	75.13	1	74.00	74.60	0.1	526	0.01%
2023/08/23	1	73.80	1	73.80	74.10	0	527	0.00%
2023/08/21	2	74.30	1	75.30	73.90	1	536	0.19%
2023/08/18	0.1	74.46	0	0.00	74.40	0.1	541	0.03%
2023/08/17	3	73.30	1.2	73.02	74.10	1.8	545	0.33%
2023/08/16	2	72.70	2	72.20	72.80	0	546	0.00%
2023/08/11	0	0.00	4	75.08	75.10	-4	558	-0.72%
2023/08/10	1	75.10	1	74.50	74.50	0	558	0.00%
2023/08/09	0	0.00	3	77.23	76.70	-3	550	-0.54%
2023/08/08	0	0.00	8.2	79.77	79.70	-8.2	540	-1.52%
2023/08/07	0.7	81.53	0	81.50	81.20	0.7	540	0.13%
2023/08/04	0	0.00	0	82.70	82.30	0	549	0.00%
2023/08/01	4.1	83.45	10	84.00	82.70	-5.9	579	-1.02%
2023/07/31	0	0.00	5.6	84.52	84.20	-5.6	565	-0.98%
2023/07/27	6	86.10	1	85.90	85.90	5	553	0.91%
2023/07/26	2	86.00	0	0.00	85.60	2	553	0.36%
2023/07/25	10.1	85.53	0	0.00	85.50	10.1	550	1.83%
2023/07/24	0	86.30	1	85.20	85.10	-1	548	-0.18%
2023/07/21	0.3	86.50	0	87.00	86.40	0.3	547	0.05%
2023/07/20	4	86.95	0	0.00	86.70	4	550	0.73%
2023/07/19	0.3	88.50	0	0.00	86.80	0.3	549	0.05%
2023/07/18	0.1	87.90	1	87.50	87.30	-0.9	554	-0.17%
2023/07/17	0	88.50	2.2	88.38	88.50	-2.2	563	-0.39%
2023/07/14	0	0.00	1	88.00	87.60	-1	567	-0.18%
2023/07/13	0.2	87.56	0.1	88.50	87.00	0.2	580	0.03%
2023/07/12	1.1	88.71	1	88.00	88.00	0.1	587	0.02%
2023/07/11	0	0.00	5.6	88.70	88.60	-5.6	596	-0.95%
2023/07/10	1	89.80	3	89.03	88.60	-2	598	-0.33%
2023/07/07	0	0.00	1.8	91.44	91.00	-1.8	598	-0.30%
2023/07/06	0	0.00	2	92.50	92.50	-2	606	-0.33%
2023/07/05	0	0.00	1	92.90	92.80	-1	605	-0.17%
2023/07/04	5.5	92.42	3	91.83	91.60	2.5	602	0.42%
2023/07/03	20.1	91.41	3	91.20	92.00	17.1	601	2.85%
2023/06/30	0	0.00	5	90.60	90.50	-5	599	-0.83%
2023/06/29	0.1	91.70	0	0.00	91.80	0.1	601	0.02%
2023/06/28	2	90.80	0	0.00	90.40	2	603	0.33%
2023/06/27	4	90.63	0	0.00	90.00	4	610	0.65%
2023/06/26	0.1	92.20	0	0.00	90.30	0.1	620	0.01%
2023/06/21	0	0.00	2	91.90	91.90	-2	645	-0.31%
2023/06/20	0.2	92.60	0	0.00	92.20	0.2	656	0.03%
2023/06/19	0	0.00	3	93.23	92.90	-3	691	-0.43%
2023/06/16	1	92.70	6	93.10	92.80	-5	710	-0.70%
2023/06/14	3	95.20	1	95.00	95.00	2	709	0.28%
2023/06/13	20.3	95.94	23	95.43	95.40	-2.7	712	-0.38%
2023/06/12	1	96.20	1.2	96.25	96.20	-0.2	703	-0.03%
2023/06/09	1	95.10	0	0.00	95.80	1	700	0.14%
2023/06/08	83	95.49	141.1	95.91	95.80	-58.1	699	-8.31%	大賣/
2023/06/07	130	93.39	72	94.10	95.10	58	673	8.62%	大買/
2023/06/06	0	0.00	1	90.90	90.90	-1	654	-0.15%
2023/06/05	0	0.00	0.1	92.00	91.90	-0.1	662	-0.02%
2023/06/02	2	91.55	1	91.80	91.70	1	673	0.15%
2023/06/01	5.2	92.57	0	0.00	92.70	5.2	678	0.76%
2023/05/29	0.1	89.10	0	0.00	88.80	0.1	671	0.01%
2023/05/26	1	88.00	0	0.00	87.70	1	679	0.15%
2023/05/25	0.1	90.00	0	0.00	89.10	0.1	681	0.01%
2023/05/24	1	89.60	0	0.00	90.30	1	695	0.14%
2023/05/23	1	88.50	0	0.00	88.50	1	721	0.14%
2023/05/22	0.1	89.20	0	0.00	88.60	0.1	739	0.01%
2023/05/19	2	89.65	0	0.00	88.70	2	759	0.26%
2023/05/18	40	90.43	0	0.00	89.50	40	789	5.07%
2023/05/17	0.2	89.50	1	88.60	89.00	-0.8	831	-0.10%
2023/05/16	1.2	87.37	1	87.30	87.30	0.2	832	0.02%
2023/05/15	0.1	86.20	0	0.00	85.50	0.1	854	0.02%
2023/05/10	1	85.60	1	86.20	88.40	0	962	0.00%
2023/05/09	0.2	88.30	1	87.20	87.20	-0.8	1,024	-0.08%
2023/05/08	0	92.60	1	91.10	91.10	-1	1,006	-0.10%
2023/05/03	0	0.00	0.1	93.40	92.30	-0.1	1,028	-0.01%
2023/05/02	0.1	93.80	0	0.00	93.60	0.1	1,039	0.01%
2023/04/27	0	0.00	0.1	93.20	92.60	-0.1	1,057	-0.01%
2023/04/26	1	92.00	0	0.00	92.80	1	1,059	0.09%
2023/04/25	1.1	92.35	0	0.00	92.20	1.1	1,060	0.10%
2023/04/21	0	94.20	0	0.00	93.40	0	1,055	0.00%
2023/04/20	1	95.50	3	95.20	95.30	-2	1,053	-0.19%
2023/04/19	1.1	98.96	0	0.00	97.50	1.1	1,048	0.10%
2023/04/18	4.3	100.74	3	100.67	99.00	1.3	1,042	0.12%
2023/04/17	1	99.90	1	100.03	100.00	0	1,031	0.00%
2023/04/14	1	99.80	1	99.90	99.90	0	1,020	0.00%
2023/04/13	0.1	98.20	1	97.90	97.70	-0.9	1,010	-0.09%
2023/04/12	1.3	99.44	0	0.00	98.90	1.3	1,010	0.13%
2023/04/11	2	99.85	1	99.90	100.00	1	1,008	0.10%
2023/04/10	0.1	98.50	5	98.30	98.70	-4.9	1,012	-0.49%
2023/04/06	0.1	98.40	5	98.20	98.40	-4.9	1,016	-0.48%
2023/03/31	0	98.60	0	0.00	98.00	0	1,025	0.00%
2023/03/29	1	98.68	2	97.40	97.50	-1	1,060	-0.09%
2023/03/28	0	99.90	0	0.00	98.30	0	1,123	0.00%
2023/03/27	4.1	100.75	1	100.00	100.00	3.1	1,126	0.27%
2023/03/24	51	102.98	51	102.01	102.00	0	1,131	0.00%
2023/03/23	0.1	101.50	0	0.00	101.50	0.1	1,112	0.01%
2023/03/22	27	101.04	55	101.53	101.50	-28	1,106	-2.53%
2023/03/21	48	99.11	20.5	100.42	100.50	27.5	1,075	2.56%
2023/03/20	3	96.27	31	95.79	96.60	-28	1,067	-2.62%
2023/03/17	30	94.57	1	94.10	94.70	29	1,076	2.69%
2023/03/16	2	92.60	5	93.90	92.70	-3	1,084	-0.28%
2023/03/15	0	0.00	3	96.13	94.60	-3	1,096	-0.27%
2023/03/14	2	96.00	15	97.30	95.30	-13	1,110	-1.17%
2023/03/13	0	98.10	0.3	96.40	97.20	-0.3	1,130	-0.03%
2023/03/10	4	99.50	16.3	100.33	99.00	-12.3	1,147	-1.07%
2023/03/09	2	103.00	5.1	102.84	101.50	-3.1	1,173	-0.26%
2023/03/08	1	104.50	0.5	104.50	104.50	0.5	1,206	0.04%
2023/03/07	1	104.50	0	0.00	105.00	1	1,373	0.07%
2023/03/06	1	104.50	0	0.00	104.50	1	1,408	0.07%
2023/03/02	0	0.00	6	102.00	102.00	-6	1,479	-0.41%
2023/03/01	0.2	105.00	1	101.50	101.50	-0.8	1,484	-0.06%
2023/02/24	4	101.50	2	101.75	101.50	2	1,488	0.13%
2023/02/21	1.2	104.58	0	0.00	104.00	1.2	1,534	0.08%
2023/02/20	4.1	105.50	0	0.00	105.50	4.1	1,536	0.27%
2023/02/17	3.3	104.55	1	105.00	105.50	2.3	1,611	0.14%
2023/02/16	7	104.36	2	104.50	105.00	5	1,655	0.30%
2023/02/15	9	103.72	0	0.00	102.50	9	1,643	0.55%
2023/02/14	0.7	100.65	0	0.00	100.50	0.7	1,599	0.04%
2023/02/13	0	0.00	2	99.70	99.80	-2	1,609	-0.12%
2023/02/10	18	104.69	6	103.17	102.50	12	1,605	0.75%
2023/02/09	1	102.00	9	101.00	101.50	-8	1,568	-0.51%
2023/02/08	6.6	104.05	1	103.00	102.50	5.6	1,584	0.35%
2023/02/07	12	104.38	2	100.75	103.00	10	1,554	0.64%
2023/02/06	0.1	99.30	1	100.00	98.70	-0.9	1,537	-0.06%
2023/02/02	2	99.60	1	99.10	100.50	1	1,549	0.06%
2023/02/01	3	98.33	5.1	98.52	98.70	-2.1	1,544	-0.14%
2023/01/31	0	0.00	2	97.55	98.00	-2	1,556	-0.13%
2023/01/30	1.1	93.96	1	95.20	96.30	0.1	1,565	0.00%
2023/01/13	1	92.10	1	93.00	92.00	0	1,599	0.00%
2023/01/12	0.1	94.00	2	94.55	94.00	-1.9	1,610	-0.12%
2023/01/10	1	95.80	1	95.10	94.40	0	1,654	0.00%
2023/01/09	1	95.00	0	0.00	95.10	1	1,699	0.06%
2023/01/06	0	0.00	1	93.40	93.30	-1	1,725	-0.06%
2023/01/05	3	93.43	0	0.00	92.70	3	1,777	0.17%
2023/01/03	3	92.03	0	0.00	92.70	3	1,822	0.16%
2022/12/29	0	0.00	0.4	91.20	91.40	-0.4	1,836	-0.02%
2022/12/28	0	0.00	4	91.90	91.20	-4	1,858	-0.22%
2022/12/26	1.1	95.49	0	0.00	95.10	1.1	1,881	0.06%
2022/12/23	1	94.20	0	0.00	94.90	1	1,919	0.05%
2022/12/22	8	97.30	8	96.20	96.00	0	1,962	0.00%
2022/12/21	5.1	98.56	5	96.24	96.00	0.1	1,999	0.01%
2022/12/20	1	98.00	2	102.50	97.50	-1	2,042	-0.05%
2022/12/19	2	100.50	1.3	99.69	97.70	0.7	2,026	0.03%
2022/12/16	1	101.00	2	101.00	100.50	-1	2,038	-0.05%
2022/12/15	1	101.00	2.4	102.21	102.50	-1.4	2,043	-0.07%
2022/12/13	0.1	101.00	0	0.00	100.00	0.1	2,052	0.00%
2022/12/12	0	0.00	0.2	99.90	100.50	-0.2	2,071	-0.01%
2022/12/09	1.1	100.55	0	0.00	100.00	1.1	2,082	0.05%
2022/12/08	30.2	101.50	30	102.00	102.00	0.2	2,084	0.01%
2022/12/07	0	0.00	3	102.00	100.00	-3	2,084	-0.14%
2022/12/06	1.8	103.33	6	103.08	101.00	-4.3	2,082	-0.20%
2022/12/05	3.2	104.57	8	103.94	103.50	-4.9	2,080	-0.23%
2022/12/02	2	104.50	0	0.00	105.50	2	2,059	0.10%
2022/12/01	0	0.00	14.1	103.96	104.50	-14.1	2,056	-0.69%
2022/11/30	3.7	102.85	6	102.50	102.50	-2.3	2,051	-0.11%
2022/11/29	117.1	107.08	107	106.11	103.00	10.1	2,034	0.50%	大買/大賣/
2022/11/28	10.2	102.09	5.3	102.02	101.50	4.8	1,882	0.26%
2022/11/25	52.1	99.40	61	100.18	100.00	-8.9	1,890	-0.47%
2022/11/24	26.2	97.50	0.2	96.26	97.60	26	1,929	1.35%
2022/11/23	0	0.00	0	95.40	94.80	0	1,936	0.00%
2022/11/22	0.2	94.90	1	94.90	93.80	-0.8	1,979	-0.04%
2022/11/21	0	0.00	2	95.70	95.60	-2	2,128	-0.09%
2022/11/17	3	100.50	11	99.88	99.50	-8	2,237	-0.36%
2022/11/16	1.1	99.68	6	98.35	98.10	-4.9	2,436	-0.20%
2022/11/15	15	99.29	18	99.33	99.70	-3	2,610	-0.11%
2022/11/14	4	95.60	4	97.18	97.80	0	2,542	0.00%
2022/11/10	5	91.56	4	91.40	91.40	1	2,499	0.04%
2022/11/09	5	91.92	1.2	92.00	92.00	3.8	2,510	0.15%
2022/11/08	2.7	91.51	2	92.30	90.70	0.7	2,541	0.03%
2022/11/07	9	92.33	0	0.00	91.60	9	2,549	0.35%
2022/11/04	8	91.10	9	92.84	92.40	-1	2,548	-0.04%
2022/11/03	8	89.58	7	91.40	91.30	1	2,546	0.04%
2022/11/02	11.5	91.55	5	91.26	91.00	6.5	2,601	0.25%
2022/11/01	1	89.00	0	0.00	89.00	1	2,576	0.04%
2022/10/28	0.3	85.80	0	0.00	84.90	0.3	2,624	0.01%
2022/10/26	3	86.53	0	0.00	83.50	3	2,671	0.11%
2022/10/25	2.1	87.23	1	86.80	86.90	1.1	2,668	0.04%
2022/10/24	0	0.00	1	90.00	87.00	-1	2,682	-0.04%
2022/10/19	3	89.87	1	88.00	87.80	2	2,709	0.07%
2022/10/18	1	89.00	1	88.30	89.20	0	2,716	0.00%
2022/10/17	5.1	88.23	3	87.33	88.60	2.1	2,802	0.07%
2022/10/14	1	87.40	0	0.00	87.40	1	2,809	0.04%
2022/10/13	3.1	84.93	5	84.04	83.20	-1.9	2,819	-0.07%
2022/10/12	1	90.80	1.1	89.67	90.60	-0.1	2,792	0.00%
2022/10/11	3.2	91.88	3	92.07	90.50	0.2	2,795	0.01%
2022/10/07	0.1	96.73	0	0.00	96.10	0.1	2,813	0.00%
2022/10/05	1	101.00	0	0.00	98.10	1	2,882	0.03%
2022/10/04	2.2	98.05	2.3	97.80	99.00	-0.1	2,924	0.00%
2022/10/03	2.2	97.04	1	96.10	96.10	1.2	2,937	0.04%
2022/09/30	41.1	93.65	50	92.32	95.10	-8.9	2,988	-0.30%
2022/09/29	3.1	95.62	2	94.60	93.30	1.1	3,037	0.04%
2022/09/28	5.1	96.49	9	96.09	94.70	-4	3,033	-0.13%
2022/09/27	1.6	101.69	6.9	101.00	101.50	-5.3	3,038	-0.17%
2022/09/26	3.7	106.08	3	109.50	104.50	0.7	3,013	0.02%
2022/09/23	1.1	114.53	2	117.00	114.00	-0.9	3,039	-0.03%
2022/09/22	1	116.00	1	116.50	117.50	0	3,052	0.00%
2022/09/21	2	114.00	0	0.00	114.00	2	3,065	0.07%
2022/09/20	2	112.75	0	0.00	113.00	2	3,095	0.06%
2022/09/19	0.2	113.06	0	0.00	112.00	0.2	3,126	0.01%
2022/09/15	1	118.50	0	0.00	118.00	1	3,183	0.03%
2022/09/14	0	0.00	24	119.38	119.50	-24	3,219	-0.75%
2022/09/13	20	122.53	2	123.00	121.00	18	3,233	0.56%
2022/09/12	2.1	123.00	2	123.75	122.50	0.1	3,291	0.00%
2022/09/08	0	0.00	1.2	122.42	123.00	-1.2	3,342	-0.04%
2022/09/07	1	120.52	0	0.00	120.00	1	3,394	0.03%
2022/09/06	3.2	122.46	8	122.31	122.00	-4.8	3,420	-0.14%
2022/09/05	4	126.25	3.1	126.03	126.50	0.9	3,541	0.03%
2022/09/02	1	128.50	1	130.00	129.50	0	3,668	0.00%
2022/09/01	4.1	129.01	2.2	129.52	128.00	1.9	3,779	0.05%
2022/08/31	8	132.38	3	132.67	133.50	5	3,915	0.13%
2022/08/30	2	127.75	5	127.90	129.00	-3	4,148	-0.07%
2022/08/29	5	126.30	5.1	126.84	127.00	-0.1	4,125	0.00%
2022/08/26	11.2	136.32	20	134.65	132.00	-8.8	4,094	-0.22%
2022/08/25	3.1	130.00	2.1	130.28	130.50	1	3,946	0.02%
2022/08/24	4	129.75	5.1	129.50	129.00	-1.1	3,917	-0.03%
2022/08/23	49	130.14	48	129.85	129.50	1	3,847	0.03%
2022/08/22	35.4	126.80	27.1	128.49	126.00	8.2	3,675	0.22%
2022/08/19	1	123.00	1	121.50	122.00	0	3,500	0.00%
2022/08/18	0.1	122.00	2	117.50	120.50	-1.9	3,489	-0.05%
2022/08/17	1	122.50	0	0.00	120.00	1	3,482	0.03%
2022/08/16	1.1	121.91	1	121.00	120.50	0.1	3,495	0.00%
2022/08/15	0.2	123.50	0.2	123.00	123.00	0.1	3,509	0.00%
2022/08/12	2	121.50	3	120.83	121.50	-1	3,484	-0.03%
2022/08/11	3.2	118.97	4	119.50	118.00	-0.8	3,508	-0.02%
2022/08/10	0	0.00	3	118.00	117.50	-3	3,537	-0.08%
2022/08/09	3	115.33	5	116.20	117.00	-2	3,582	-0.06%
2022/08/08	4.1	116.91	4	118.38	119.00	0.1	3,561	0.00%
2022/08/05	2	118.00	0	118.50	118.00	2	3,577	0.06%
2022/08/04	2	118.00	0.9	118.18	117.50	1.2	3,605	0.03%
2022/08/03	5.1	121.10	4	119.75	119.50	1.1	3,586	0.03%
2022/08/02	1	118.50	1	120.00	120.00	0	3,580	0.00%
2022/08/01	3	121.17	1.1	121.53	121.00	1.9	3,585	0.05%
2022/07/29	1	122.00	4.4	120.50	121.50	-3.4	3,608	-0.09%
2022/07/28	2.2	118.52	0	0.00	117.50	2.2	3,671	0.06%
2022/07/26	1.1	117.59	1	117.50	118.00	0.1	3,744	0.00%
2022/07/25	1.1	119.57	5	121.60	122.00	-3.9	3,761	-0.10%
2022/07/22	36.1	124.86	31	123.47	122.00	5.1	3,793	0.13%
2022/07/21	5.7	118.05	1	121.50	122.00	4.7	3,759	0.13%
2022/07/20	1	115.50	6	114.75	115.50	-5	3,740	-0.13%
2022/07/19	1.4	112.53	1	113.00	113.00	0.4	3,762	0.01%
2022/07/18	2.7	114.07	0	0.00	114.00	2.7	3,791	0.07%
2022/07/15	3	112.67	1	113.50	113.50	2	3,810	0.05%
2022/07/14	2	109.29	2	112.50	112.50	0	3,845	0.00%
2022/07/12	3.2	112.55	4	108.75	108.00	-0.8	3,873	-0.02%
2022/07/11	1	118.00	1	119.00	118.50	0	3,881	0.00%
2022/07/08	10	123.85	9	122.00	122.00	1	3,889	0.03%
2022/07/07	1	112.00	5.2	116.26	120.00	-4.2	3,881	-0.11%
2022/07/06	2.2	117.73	2.2	118.19	115.00	0	3,902	0.00%
2022/07/05	3.1	118.63	2	121.50	122.50	1.1	4,069	0.03%
2022/07/04	1.4	120.36	3	119.83	120.00	-1.6	4,097	-0.04%
2022/07/01	7.5	124.38	8.1	124.44	120.50	-0.6	4,215	-0.01%
2022/06/30	3	127.50	1.1	127.07	127.50	2	4,202	0.05%
2022/06/29	1	129.00	1	128.50	131.00	0	4,259	0.00%
2022/06/28	4.1	129.86	4	129.00	128.50	0.1	4,339	0.00%
2022/06/27	4.1	128.61	5	128.50	130.00	-0.9	4,514	-0.02%
2022/06/24	7	123.43	2	124.76	123.50	5	4,673	0.11%
2022/06/23	1.3	125.46	1	124.50	124.50	0.3	4,710	0.01%
2022/06/22	3.2	127.97	1	134.50	127.50	2.2	4,936	0.04%
2022/06/21	2	135.50	0	0.00	136.00	2	5,288	0.04%
2022/06/20	2	137.00	5	135.10	133.50	-3	5,394	-0.06%
2022/06/17	10	141.95	13	139.73	142.50	-3	5,378	-0.06%
2022/06/16	4.6	144.60	4	141.37	138.00	0.5	5,459	0.01%
2022/06/15	16	145.75	18	144.83	143.00	-2	5,654	-0.04%
2022/06/14	38	144.92	17.5	146.41	145.50	20.5	5,779	0.35%
2022/06/13	4	148.88	6	148.75	147.00	-2	5,721	-0.03%
2022/06/10	5	146.90	8.4	145.48	148.00	-3.4	5,721	-0.06%
2022/06/09	21	143.21	31	143.53	145.50	-10	5,868	-0.17%
2022/06/08	47	143.86	44.4	143.44	139.50	2.6	6,113	0.04%
2022/06/07	1	136.00	0	0.00	136.50	1	6,370	0.02%
2022/06/06	0.1	137.00	4	136.63	136.00	-3.9	6,527	-0.06%
2022/06/02	0	0.00	2	134.50	135.50	-2	6,602	-0.03%
2022/06/01	5.8	135.00	1	137.00	135.00	4.8	6,668	0.07%
2022/05/31	1	136.50	1	135.00	136.50	0	6,704	0.00%
2022/05/30	14	136.00	5.2	135.81	135.50	8.8	6,793	0.13%
2022/05/27	2	133.25	1.5	132.37	130.50	0.5	6,808	0.01%
2022/05/26	0.1	129.00	1.3	130.57	129.50	-1.2	6,967	-0.02%
2022/05/25	1.1	130.87	3	131.33	131.50	-1.9	7,006	-0.03%
2022/05/23	3	132.67	3	132.50	132.00	0	7,204	0.00%
2022/05/20	1.2	129.79	2	131.00	130.50	-0.8	7,243	-0.01%
2022/05/19	3	130.50	12	126.25	129.50	-9	7,301	-0.12%
2022/05/18	3.5	132.79	3.2	132.67	131.00	0.3	7,307	0.00%
2022/05/17	8	131.38	9	131.72	131.50	-1	7,458	-0.01%
2022/05/16	1.3	127.73	3.2	128.34	128.50	-1.9	7,425	-0.03%
2022/05/13	4.1	125.46	3	125.17	126.00	1.1	7,444	0.01%
2022/05/12	2.3	121.32	7.2	122.60	119.50	-4.9	7,558	-0.06%
2022/05/11	1.1	127.55	0	0.00	126.50	1.1	7,525	0.01%
2022/05/10	1.8	124.01	7.1	124.09	129.00	-5.3	7,561	-0.07%
2022/05/09	1.3	128.74	0	0.00	128.50	1.3	7,621	0.02%
2022/05/06	4	132.25	0	0.00	132.50	4	7,638	0.05%
2022/05/05	7	136.07	8	135.25	136.00	-1	7,638	-0.01%
2022/05/04	18.6	131.95	20	131.00	129.50	-1.4	7,673	-0.02%
2022/05/03	4	130.62	6	130.92	131.50	-2	7,634	-0.03%
2022/04/29	12.1	133.15	10.2	131.22	129.50	1.9	7,654	0.02%
2022/04/28	11.1	131.52	12.1	131.30	131.50	-0.9	7,704	-0.01%
2022/04/27	3.1	129.47	5	130.39	134.00	-2	7,728	-0.03%
2022/04/26	0.4	133.22	4.1	134.36	132.50	-3.7	7,783	-0.05%
2022/04/25	65.2	136.38	39.1	135.50	135.00	26.1	7,766	0.34%
2022/04/22	11.3	146.01	12	143.42	143.00	-0.8	7,732	-0.01%
2022/04/21	5	149.00	46	148.46	147.50	-41	7,729	-0.53%
2022/04/20	17	149.94	73.2	149.17	150.00	-56.2	7,722	-0.73%
2022/04/19	11.1	145.60	6	146.92	147.00	5.1	7,691	0.07%
2022/04/18	4	144.88	9	142.78	143.00	-5	7,664	-0.07%
2022/04/15	9.3	147.99	23.3	146.81	145.00	-14	7,628	-0.18%
2022/04/14	2	152.76	4	153.75	152.00	-2	7,603	-0.03%
2022/04/13	13.1	154.27	9	154.44	153.00	4.1	7,598	0.05%
2022/04/12	28.1	153.39	21.1	153.64	155.00	7	7,586	0.09%
2022/04/11	36	158.51	31.2	159.77	156.50	4.8	7,647	0.06%
2022/04/08	21	155.05	22.3	154.98	156.50	-1.3	7,480	-0.02%
2022/04/07	31.8	155.31	9.1	153.97	150.00	22.7	7,424	0.31%
2022/04/06	9.1	160.34	10.9	160.49	161.00	-1.8	7,301	-0.03%
2022/04/01	22.2	164.11	81.1	163.81	163.00	-58.8	7,260	-0.81%
2022/03/31	22.3	162.45	22.5	162.16	163.00	-0.3	7,208	0.00%
2022/03/30	57.1	164.87	29.6	164.82	165.50	27.5	7,205	0.38%
2022/03/29	22.4	162.87	19	161.82	161.00	3.4	7,342	0.05%
2022/03/28	77.1	159.92	11	160.23	159.50	66.1	7,245	0.91%
2022/03/25	48.7	162.57	26	159.42	158.00	22.7	7,221	0.31%
2022/03/24	37.2	161.20	73.7	163.44	165.00	-36.5	6,980	-0.52%
2022/03/23	19.8	158.78	9.2	157.96	155.00	10.6	6,606	0.16%
2022/03/22	14.7	158.14	14.2	157.91	158.00	0.5	6,507	0.01%
2022/03/21	8	160.63	9.1	157.55	157.50	-1.1	6,490	-0.02%
2022/03/18	27	161.83	55.8	161.45	159.00	-28.8	6,384	-0.45%
2022/03/17	38.1	157.47	11.4	157.84	160.00	26.7	6,173	0.43%
2022/03/16	16.1	151.89	12	151.04	151.00	4.1	6,063	0.07%
2022/03/15	11.2	156.47	12.5	154.20	151.00	-1.3	6,161	-0.02%
2022/03/14	62.4	160.38	30.1	159.45	160.00	32.3	6,045	0.53%
2022/03/11	39.6	160.35	49.7	159.61	163.00	-10.1	5,795	-0.17%
2022/03/10	114.1	160.00	101.5	157.67	155.00	12.6	5,405	0.23%	大買/大賣/
2022/03/09	22	149.52	9	150.00	153.00	13	4,886	0.27%
2022/03/08	16.1	143.25	14	142.46	143.00	2.1	4,810	0.04%
2022/03/07	8	145.19	5.2	144.37	142.50	2.9	4,772	0.06%
2022/03/04	12.2	150.72	9.6	149.13	149.00	2.6	4,810	0.05%
2022/03/03	22	155.09	12	151.29	150.50	10	4,844	0.21%
2022/03/02	1.1	149.05	3	152.33	153.00	-1.9	4,843	-0.04%
2022/03/01	18.5	151.15	24.2	149.51	151.00	-5.7	4,828	-0.12%
2022/02/25	17	144.47	15.1	144.27	143.50	1.9	4,754	0.04%
2022/02/24	16.1	146.94	21.6	145.81	143.50	-5.5	4,908	-0.11%
2022/02/23	36	150.21	39	149.56	152.00	-3	4,901	-0.06%
2022/02/22	9.7	145.95	9	146.50	146.50	0.6	4,942	0.01%
2022/02/21	51.1	148.79	10	149.20	150.00	41.1	5,527	0.74%
2022/02/18	1	147.50	2	147.50	148.00	-1	5,693	-0.02%
2022/02/17	26.1	148.31	38	147.12	144.50	-11.9	5,821	-0.20%
2022/02/16	0	0.00	3	144.83	145.00	-3	5,863	-0.05%
2022/02/15	118.6	145.44	17	143.85	143.00	101.6	5,936	1.71%	大買/鉅額交易
2022/02/14	28	146.09	16	145.25	144.00	12	6,110	0.20%
2022/02/11	2	141.76	2	142.50	143.50	0	6,116	0.00%
2022/02/10	4.1	144.23	5.1	142.62	143.00	-1	6,261	-0.02%
2022/02/09	6	143.67	7.1	143.18	146.00	-1.1	6,378	-0.02%
2022/02/08	1	140.50	13.5	139.93	140.50	-12.5	6,471	-0.19%
2022/02/07	9	136.28	6	135.75	136.50	3	6,679	0.04%
2022/01/26	23	138.72	14	136.61	136.00	9	7,033	0.13%
2022/01/25	2	134.00	7	134.71	135.00	-5	7,384	-0.07%
2022/01/24	7	131.71	3	131.50	134.00	4	8,137	0.05%
2022/01/21	15.1	135.36	20	133.58	132.00	-4.9	8,654	-0.06%
2022/01/20	14	134.61	4	133.88	132.50	10	8,884	0.11%
2022/01/19	12	136.67	15	136.97	137.00	-3	9,719	-0.03%
2022/01/18	2	132.75	0	0.00	132.00	2	10,566	0.02%
2022/01/17	2	130.50	2	133.00	133.00	0	11,043	0.00%
2022/01/14	4.6	129.14	7	128.29	131.00	-2.4	11,166	-0.02%
2022/01/13	2.1	127.32	2.1	128.48	127.50	-0.1	11,282	0.00%
2022/01/12	3.2	130.67	21.1	132.38	130.50	-17.9	11,387	-0.16%
2022/01/11	4.1	133.99	5	134.30	132.50	-0.9	11,608	-0.01%
2022/01/10	1.3	133.98	1.1	136.45	136.00	0.2	11,716	0.00%
2022/01/07	5.2	136.41	3	136.33	135.50	2.2	11,879	0.02%
2022/01/06	2.8	140.11	27	139.80	140.50	-24.2	12,081	-0.20%
2022/01/05	2	146.25	8	145.69	143.00	-6	12,411	-0.05%
2022/01/04	28	151.23	15.7	150.17	148.50	12.3	12,618	0.10%
2022/01/03	4	148.25	5	149.80	147.00	-1	12,823	-0.01%
2021/12/30	1	148.00	4.6	147.39	148.00	-3.6	12,927	-0.03%
2021/12/29	1	146.00	12.2	147.44	147.50	-11.2	12,991	-0.09%
2021/12/28	2	144.02	6	144.83	144.50	-4	13,027	-0.03%
2021/12/27	29	144.86	4.3	144.34	145.00	24.7	13,055	0.19%
2021/12/24	6	148.17	11	147.64	147.00	-5	13,071	-0.04%
2021/12/23	33.2	151.49	29.4	153.11	147.50	3.8	12,993	0.03%
2021/12/22	28	143.00	12.1	143.87	145.00	15.9	12,687	0.13%
2021/12/21	7	140.93	6	140.00	142.50	1	12,613	0.01%
2021/12/20	2.5	137.64	1	139.00	137.00	1.5	12,602	0.01%
2021/12/17	4.1	135.00	5	134.60	135.00	-0.9	12,623	-0.01%
2021/12/16	9.1	139.33	0	0.00	138.00	9.1	12,626	0.07%
2021/12/15	5	134.81	3	136.33	139.50	2	12,633	0.02%
2021/12/14	6.1	137.06	10	136.10	135.00	-3.9	12,647	-0.03%
2021/12/13	6	140.67	33.2	140.34	141.00	-27.2	12,659	-0.21%
2021/12/10	4.1	142.88	6.4	142.88	142.50	-2.3	12,728	-0.02%
2021/12/09	65.2	147.04	47.5	147.70	146.50	17.7	13,015	0.14%
2021/12/08	2.5	142.81	3	143.17	142.50	-0.5	12,898	0.00%
2021/12/07	12.5	142.32	1	141.50	141.00	11.5	12,952	0.09%
2021/12/06	3.2	140.21	8	141.13	144.00	-4.9	13,030	-0.04%
2021/12/03	0	0.00	5	142.40	142.00	-5	13,053	-0.04%
2021/12/02	13	140.35	13.2	139.80	139.00	-0.2	13,121	0.00%
2021/12/01	1.4	143.28	13	142.12	145.50	-11.6	13,177	-0.09%
2021/11/30	13	145.54	6.1	145.03	144.50	6.9	13,208	0.05%
2021/11/29	7	142.21	8	140.38	145.50	-1	13,291	-0.01%
2021/11/26	6.1	139.84	26.1	140.89	142.50	-20.1	13,330	-0.15%
2021/11/25	12.1	147.95	13	148.08	145.50	-1	13,659	-0.01%
2021/11/24	12	145.50	12.3	144.89	147.50	-0.4	13,788	0.00%
2021/11/23	45.1	154.63	65.2	151.67	148.50	-20.2	14,060	-0.14%
2021/11/22	14	153.39	19.1	151.72	150.00	-5.1	14,771	-0.03%
2021/11/19	28.1	157.48	32.2	157.80	157.00	-4.1	15,030	-0.03%
2021/11/18	216.7	163.43	195.8	163.73	155.50	20.9	15,321	0.14%	大買/大賣/
2021/11/17	36.2	159.28	18.4	158.51	155.00	17.8	15,486	0.11%
2021/11/16	32.3	156.77	29.4	156.41	155.50	2.9	15,748	0.02%
2021/11/15	50.2	156.08	47	156.75	160.00	3.2	16,121	0.02%
2021/11/12	9.3	151.41	5.1	151.25	151.50	4.1	16,089	0.03%
2021/11/11	37.3	152.17	37.1	152.15	151.50	0.2	16,228	0.00%
2021/11/10	36.3	144.80	40.2	145.32	150.00	-3.9	16,164	-0.02%
2021/11/09	22.1	149.06	19.7	149.50	149.50	2.5	16,175	0.02%
2021/11/08	25.6	147.74	22.4	147.05	149.50	3.2	16,223	0.02%
2021/11/05	21.1	150.32	21	149.98	151.50	0.1	16,311	0.00%
2021/11/04	36.4	149.33	43	149.37	149.00	-6.6	16,569	-0.04%
2021/11/03	53.4	153.50	60.5	154.46	156.00	-7.1	16,566	-0.04%
2021/11/02	57.6	160.97	78.3	160.08	154.00	-20.7	16,636	-0.12%
2021/11/01	195.7	173.76	153.5	171.54	171.00	42.2	16,465	0.26%	大買/大賣/
2021/10/29	82.3	166.19	107.3	168.74	171.50	-25	15,738	-0.16%	大賣/
2021/10/28	48.1	151.21	32	151.08	156.00	16.1	15,275	0.11%
2021/10/27	145.4	153.62	117.2	154.32	153.50	28.2	15,079	0.19%	大買/大賣/
2021/10/26	105.2	149.48	112.1	150.57	149.00	-6.9	14,249	-0.05%	大買/大賣/
2021/10/25	39	134.81	50.6	138.80	140.50	-11.6	13,356	-0.09%
2021/10/22	18.1	125.71	19.5	125.62	128.00	-1.4	12,987	-0.01%
2021/10/21	40	125.48	29.3	126.13	122.50	10.7	12,962	0.08%
2021/10/20	18.5	124.62	22	124.29	124.00	-3.5	12,892	-0.03%
2021/10/19	41.7	124.35	42	124.30	122.00	-0.3	12,971	0.00%
2021/10/18	11.4	123.41	8.9	120.79	119.50	2.5	12,996	0.02%
2021/10/15	42	120.43	55.8	120.20	123.00	-13.8	13,226	-0.10%
2021/10/14	53	119.48	49.2	119.24	118.50	3.8	13,152	0.03%
2021/10/13	54.3	122.81	69	123.01	122.00	-14.8	13,025	-0.11%
2021/10/12	84.1	121.24	73.2	121.96	120.00	10.9	12,778	0.09%
2021/10/08	55	119.87	47.4	119.84	120.00	7.6	12,660	0.06%
2021/10/07	27	114.67	18.6	113.63	116.50	8.4	12,398	0.07%
2021/10/06	13	107.88	2	110.00	107.00	11	12,727	0.09%
2021/10/05	1	100.50	7	103.84	106.00	-6	12,910	-0.05%
2021/10/04	8	101.50	9	102.06	101.00	-1	12,941	-0.01%
2021/10/01	5	103.20	5	102.90	102.00	0	13,020	0.00%
2021/09/30	2	106.00	5.1	107.63	109.50	-3.1	13,179	-0.02%
2021/09/29	8	107.06	6.1	107.09	106.00	2	13,429	0.01%
2021/09/28	7	111.21	3	110.50	110.50	4	13,549	0.03%
2021/09/27	6	113.42	2.1	113.17	112.00	3.9	13,709	0.03%
2021/09/24	1	111.00	5	112.00	111.00	-4	13,859	-0.03%
2021/09/23	2	110.00	12	108.38	108.50	-10	13,951	-0.07%
2021/09/22	31.5	108.66	28	108.75	109.00	3.5	14,260	0.02%
2021/09/17	5	109.30	6	110.75	112.00	-1	14,509	-0.01%
2021/09/16	13	111.42	17	111.15	109.50	-4	14,585	-0.03%
2021/09/15	10	113.00	10.1	112.71	112.50	-0.1	14,619	0.00%
2021/09/14	50.1	117.32	48.2	117.31	115.50	1.9	14,525	0.01%
2021/09/13	9	113.33	6	114.00	112.50	3	14,174	0.02%
2021/09/10	15.5	112.42	18	112.81	112.00	-2.5	14,098	-0.02%
2021/09/09	10	111.50	7.5	112.32	113.00	2.5	14,010	0.02%
2021/09/08	11.5	108.09	20	107.73	107.50	-8.5	13,904	-0.06%
2021/09/07	11.7	108.90	22.1	108.04	112.00	-10.4	13,856	-0.08%
2021/09/06	6	110.92	15	112.53	112.50	-9	13,734	-0.07%
2021/09/03	11.2	112.71	9	113.00	112.00	2.2	13,593	0.02%
2021/09/02	43.6	114.14	32.3	113.86	114.00	11.4	13,504	0.08%
2021/09/01	19.2	118.76	12	119.21	118.00	7.2	13,317	0.05%
2021/08/31	34.1	122.72	34	122.65	122.00	0.1	13,191	0.00%
2021/08/30	21.5	120.65	18	120.92	122.00	3.5	12,758	0.03%
2021/08/27	46.1	122.14	29.3	121.51	121.00	16.8	12,572	0.13%
2021/08/26	51.5	125.84	61.5	128.14	125.00	-10	12,189	-0.08%
2021/08/25	46.3	117.63	52.2	117.74	119.00	-5.9	11,297	-0.05%
2021/08/24	49	125.34	50.1	123.41	122.00	-1.1	10,933	-0.01%
2021/08/23	128.3	123.50	98.3	123.95	125.50	30	10,497	0.29%	大買/
2021/08/20	29.2	112.83	37	114.72	119.00	-7.8	9,685	-0.08%
2021/08/19	114	113.25	100	113.09	108.50	14	9,177	0.15%	大買/
2021/08/18	31	104.17	30.1	103.35	109.50	1	8,628	0.01%
2021/08/17	41.2	105.67	44.3	104.23	101.00	-3	8,435	-0.04%
2021/08/16	34	102.24	34.2	103.63	105.00	-0.2	8,195	0.00%
2021/08/13	22.1	109.10	23.1	108.39	106.00	-1	8,024	-0.01%
2021/08/12	27.2	106.63	33	107.67	110.50	-5.8	7,854	-0.07%
2021/08/11	43.5	109.64	27.2	111.15	106.00	16.3	7,645	0.21%
2021/08/10	68.7	122.29	63.1	120.33	117.50	5.6	7,389	0.08%
2021/08/09	35.7	121.94	44.2	120.31	117.50	-8.6	6,966	-0.12%
2021/08/06	149.9	122.77	65.1	123.40	121.50	84.8	6,723	1.26%	大買/
2021/08/05	17	119.03	77.4	120.51	121.00	-60.4	6,276	-0.96%
2021/08/04	6.5	112.22	5	115.30	112.00	1.5	6,025	0.02%
2021/08/03	11	116.23	6	116.08	115.00	5	5,977	0.08%
2021/08/02	9.5	116.29	78.7	113.11	118.00	-69.2	5,880	-1.18%
2021/07/30	30	107.75	8	113.75	107.50	22	5,758	0.38%
2021/07/29	4.3	109.93	6.1	108.98	113.00	-1.8	5,699	-0.03%
2021/07/28	19.5	106.54	29	104.07	107.50	-9.5	5,626	-0.17%
2021/07/27	35.5	115.84	59.1	111.53	110.50	-23.6	5,535	-0.43%
2021/07/26	9	119.83	30	121.72	119.50	-21	5,446	-0.39%
2021/07/23	106.7	118.30	56	123.76	117.50	50.7	5,393	0.94%	大買/
2021/07/22	54.1	130.03	39	130.68	128.00	15.1	5,200	0.29%
2021/07/21	23	129.30	35.4	128.87	131.50	-12.4	4,918	-0.25%
2021/07/20	26.1	122.36	9	122.28	120.50	17.1	4,568	0.37%
2021/07/19	2	121.80	7.3	125.63	124.00	-5.2	4,463	-0.12%
2021/07/16	16	121.75	90.3	124.79	122.00	-74.3	4,377	-1.70%
2021/07/15	11.2	120.59	79	121.04	121.50	-67.8	4,269	-1.59%
2021/07/14	5.2	112.80	21	118.05	113.00	-15.9	4,147	-0.38%
2021/07/13	215.6	120.18	43	120.57	117.00	172.6	4,066	4.24%	大買/鉅額交易
2021/07/12	23.2	118.86	28	121.45	122.50	-4.8	3,624	-0.13%
2021/07/09	9	108.17	17	111.03	111.50	-8	3,379	-0.24%
2021/07/08	15.1	111.60	29	114.24	111.50	-14	3,383	-0.41%
2021/07/07	49.2	113.52	20.1	113.71	112.50	29.1	3,450	0.84%
2021/07/06	73.5	110.66	51	113.32	114.00	22.5	3,279	0.69%
2021/07/05	8	109.63	14	112.36	112.50	-6	3,071	-0.20%
2021/07/02	64	100.11	106.1	100.12	102.50	-42.1	2,919	-1.44%	大賣/
2021/07/01	97.4	97.10	109	100.52	93.50	-11.6	2,734	-0.42%	大賣/
2021/06/30	92	99.54	49.2	99.43	99.70	42.8	2,545	1.68%
2021/06/29	77	100.15	71.2	101.47	102.50	5.8	2,432	0.24%
2021/06/28	49.4	93.85	42	93.58	96.20	7.4	2,133	0.35%
2021/06/25	13	90.05	6	90.20	92.90	7	1,856	0.38%
2021/06/24	11	82.96	2.4	84.09	84.50	8.6	1,734	0.49%
2021/06/23	1	80.10	2	79.85	79.70	-1	1,647	-0.06%
2021/06/22	0	0.00	0.3	77.02	77.00	-0.3	1,630	-0.02%
2021/06/21	0	0.00	1	77.00	77.00	-1	1,630	-0.06%
2021/06/18	0	0.00	1	79.60	78.00	-1	1,629	-0.06%
2021/06/17	0	0.00	4	78.25	79.20	-4	1,628	-0.25%
2021/06/11	0.5	78.00	0	0.00	77.60	0.5	1,603	0.03%
2021/06/09	0	0.00	2	76.70	76.00	-2	1,610	-0.12%
2021/06/08	1	78.40	0	0.00	78.40	1	1,621	0.06%
2021/06/07	1	76.00	0	0.00	77.60	1	1,634	0.06%
2021/06/04	1	78.90	2	78.50	78.40	-1	1,639	-0.06%
2021/06/02	1	79.60	1	80.90	79.00	0	1,652	0.00%
2021/06/01	0	0.00	2	76.05	78.00	-2	1,632	-0.12%
2021/05/31	1	76.50	0	0.00	76.70	1	1,640	0.06%
2021/05/28	0	0.00	1	73.20	73.00	-1	1,638	-0.06%
2021/05/27	4	71.85	2	71.30	72.20	2	1,676	0.12%
2021/05/26	0	0.00	1	72.00	72.00	-1	1,748	-0.06%
2021/05/25	1	71.80	1	71.00	70.60	0	1,764	0.00%
2021/05/21	2	66.20	0	0.00	66.70	2	1,777	0.11%
2021/05/20	0	0.00	3	65.70	65.40	-3	1,809	-0.17%
2021/05/19	3	65.20	2	65.40	66.10	1	1,818	0.05%
2021/05/17	2	59.90	0	0.00	58.30	2	1,864	0.11%
2021/05/14	4	66.08	0	0.00	63.40	4	1,841	0.22%
2021/05/13	3	64.50	1	62.80	64.80	2	1,831	0.11%
2021/05/12	1	63.00	52	63.03	64.60	-51	1,831	-2.78%
2021/05/11	0	0.00	10	72.60	70.00	-10	1,798	-0.56%
2021/05/10	1	77.10	0	0.00	76.80	1	1,778	0.06%
2021/05/07	1	75.50	3	76.63	77.10	-2	1,777	-0.11%
2021/05/06	0	0.00	0	76.50	73.90	0	1,782	0.00%
2021/05/05	52	78.58	21.1	77.16	75.80	30.9	1,765	1.75%
2021/05/04	20	76.25	15	76.79	76.40	5	1,751	0.29%
2021/05/03	2.3	85.21	51	84.64	82.00	-48.8	1,718	-2.84%
2021/04/29	4	85.75	3.1	85.58	86.90	1	1,687	0.06%
2021/04/28	1	82.30	3	84.13	85.00	-2	1,649	-0.12%
2021/04/26	2.2	82.80	3	81.90	81.90	-0.9	1,634	-0.05%
2021/04/23	1	81.10	0	0.00	81.00	1	1,633	0.06%
2021/04/22	12	84.40	12	82.18	80.80	0	1,644	0.00%
2021/04/21	2	81.70	0	0.00	81.30	2	1,621	0.12%
2021/04/20	1	82.40	1.6	82.95	82.40	-0.6	1,615	-0.03%
2021/04/19	10.2	81.52	0	0.00	81.50	10.2	1,617	0.63%
2021/04/15	3.1	84.62	1	84.60	84.60	2.1	1,604	0.13%
2021/04/14	4.5	79.26	4.1	86.01	86.00	0.5	1,586	0.03%
2021/04/13	35.3	88.11	46.4	88.43	83.10	-11.1	1,505	-0.74%
2021/04/12	2	88.90	2	88.90	88.90	0	1,329	0.00%
2021/04/09	1	80.90	7	79.56	80.90	-6	1,318	-0.45%
2021/04/08	0	0.00	1	74.90	73.60	-1	1,267	-0.08%
2021/04/07	0	0.00	2	74.00	74.00	-2	1,312	-0.15%
2021/04/06	1	73.90	1	73.60	73.90	0	1,353	0.00%
2021/04/01	13	74.16	0	0.00	73.90	13	1,456	0.89%
2021/03/31	5.1	76.23	20	76.01	76.60	-15	1,521	-0.98%
2021/03/25	1	70.80	0	0.00	70.80	1	1,509	0.07%
2021/03/24	1	70.20	0	0.00	69.80	1	1,507	0.07%
2021/03/19	2	71.25	0	0.00	70.80	2	1,558	0.13%
2021/03/18	0	0.00	1	71.70	72.40	-1	1,548	-0.06%
2021/03/12	0	0.00	5	74.92	73.50	-5	1,547	-0.32%
2021/03/11	2	73.20	0	0.00	73.60	2	1,531	0.13%
2021/03/10	1	71.50	0	0.00	71.10	1	1,544	0.06%
2021/03/08	1	70.50	0	72.50	70.30	1	1,527	0.07%
2021/03/03	0	0.00	7.3	70.89	71.30	-7.3	1,525	-0.48%
2021/03/02	2	72.95	1	74.60	70.10	1	1,557	0.06%
2021/02/26	13	72.78	3	73.77	73.50	10	1,526	0.66%
2021/02/25	42	71.83	2	71.20	70.50	40	1,454	2.75%
2021/02/24	0	0.00	4	69.93	69.50	-4	1,428	-0.28%
2021/02/23	1	70.00	2	70.20	70.80	-1	1,412	-0.07%
2021/02/22	1	71.20	5	70.42	71.00	-4	1,385	-0.29%
2021/02/19	2	67.70	1	67.00	68.00	1	1,347	0.07%
2021/02/18	11	67.91	2	68.63	68.00	9	1,331	0.67%
2021/02/17	4	64.35	0	0.00	64.50	4	1,283	0.31%
2021/02/05	0	0.00	1	61.80	62.10	-1	1,265	-0.08%
2021/02/04	1	62.00	2	62.00	61.80	-1	1,261	-0.08%
2021/02/02	2	62.65	3	59.50	61.00	-1	1,236	-0.08%
2021/01/28	0	0.00	3.4	60.69	60.90	-3.4	1,197	-0.28%
2021/01/27	0	0.00	1	61.50	61.40	-1	1,179	-0.08%
2021/01/26	1	62.00	10	61.80	61.80	-9	1,177	-0.76%
2021/01/21	1	62.00	1	62.40	61.30	0	1,158	0.00%
2021/01/20	1	61.70	0	0.00	61.70	1	1,151	0.09%
2021/01/19	0	0.00	5.2	66.00	65.20	-5.2	1,133	-0.45%
2021/01/18	0	65.00	0	0.00	65.30	0	1,123	0.00%
2021/01/15	3	68.83	0	0.00	66.90	3	1,111	0.27%
2021/01/14	0	0.00	2	68.00	69.40	-2	1,092	-0.18%
2021/01/13	1	66.60	0	0.00	67.20	1	1,073	0.09%
2021/01/11	0	0.00	1	69.20	68.60	-1	1,047	-0.10%
2021/01/08	13	70.04	3	70.87	68.00	10	1,032	0.97%
2021/01/07	1	67.50	0	0.00	67.20	1	986	0.10%
2021/01/06	4	67.20	5	69.20	67.00	-1	975	-0.10%
2021/01/05	2	69.90	3	70.13	69.90	-1	946	-0.11%
2021/01/04	2	70.80	2	71.50	71.50	0	927	0.00%
2020/12/31	2	71.10	1.2	70.68	70.00	0.8	896	0.09%
2020/12/30	2	71.30	0	0.00	71.50	2	872	0.23%
2020/12/29	0.2	73.00	19	70.29	69.80	-18.8	811	-2.32%
2020/12/28	20	73.90	77	72.51	73.50	-57	763	-7.46%
2020/12/25	1	67.80	3	67.60	68.90	-2	647	-0.31%
2020/12/24	27	62.38	0	0.00	62.70	27	540	4.99%
2020/12/23	0	0.00	1	60.50	60.10	-1	514	-0.19%
2020/12/22	1	59.80	0	0.00	59.30	1	520	0.19%
2020/12/21	3	62.90	0	0.00	62.40	3	516	0.58%
2020/12/18	1	61.50	0	0.00	62.50	1	494	0.20%
2020/12/17	1	62.50	0	0.00	61.50	1	496	0.20%
2020/12/16	2	61.40	0	0.00	62.50	2	498	0.40%
2020/12/15	50	62.05	2	62.70	61.30	48	480	9.98%
2020/12/11	1	59.60	1	61.80	60.40	0	451	0.00%
2020/12/09	1	60.30	0	0.00	59.70	1	451	0.22%
2020/12/07	1	60.70	0	0.00	61.00	1	445	0.22%
2020/12/04	0	0.00	1	59.50	62.00	-1	441	-0.23%
2020/12/01	1	58.90	0	0.00	59.10	1	429	0.23%
2020/11/30	1	60.20	0	0.00	59.50	1	439	0.23%
2020/11/27	30	60.68	0	0.00	60.10	30	458	6.55%
2020/11/25	0	0.00	1	57.00	57.10	-1	569	-0.18%
2020/11/24	0	0.00	1	56.30	56.30	-1	559	-0.18%
2020/11/23	0	0.00	5	56.10	56.10	-5	564	-0.89%
2020/11/20	1	55.30	0	0.00	55.20	1	565	0.18%
2020/11/19	1	55.70	0	0.00	55.70	1	566	0.18%
2020/11/18	1	56.30	0	0.00	56.00	1	567	0.18%
2020/11/10	0	0.00	10	55.00	54.50	-10	582	-1.72%
2020/11/09	10	55.78	0	0.00	55.20	10	583	1.71%
2020/11/02	0	0.00	2	51.55	51.00	-2	581	-0.34%
2020/10/30	1	53.00	0	0.00	52.20	1	586	0.17%
2020/10/28	1	53.80	0	0.00	53.80	1	588	0.17%
2020/10/06	0	0.00	5	58.70	58.10	-5	679	-0.74%
2020/09/25	0	0.00	1	56.00	56.10	-1	861	-0.12%
2020/09/24	1	58.00	0	0.00	57.70	1	858	0.12%
2020/09/23	0	0.00	2	60.40	59.60	-2	862	-0.23%
2020/09/22	2	61.55	0	0.00	61.10	2	863	0.23%
2020/09/21	2	63.00	5	63.00	62.80	-3	861	-0.35%
2020/09/18	1	61.60	0	0.00	61.60	1	843	0.12%
2020/09/17	5	60.50	0	0.00	60.70	5	837	0.60%
2020/09/15	0	0.00	6	60.82	61.00	-6	839	-0.72%
2020/09/14	1	60.10	0	0.00	60.10	1	831	0.12%
2020/09/10	1	59.00	0	0.00	58.80	1	825	0.12%
2020/09/09	1	58.20	0	0.00	59.40	1	823	0.12%
2020/09/08	1	61.80	0	0.00	60.20	1	823	0.12%
2020/09/07	1	63.00	4	62.88	61.70	-3	825	-0.36%
2020/09/04	1	61.10	1	61.00	61.60	0	823	0.00%
2020/09/03	3	64.13	0	0.00	63.50	3	813	0.37%
2020/09/02	0	0.00	10	64.01	63.60	-10	831	-1.20%
2020/09/01	23	67.07	21	65.85	66.00	2	811	0.25%
2020/08/31	1	64.70	0	0.00	65.00	1	690	0.14%
2020/08/28	1	60.20	0	0.00	59.10	1	689	0.15%
2020/08/21	1	55.60	2	55.80	55.20	-1	704	-0.14%
2020/08/20	0	0.00	2	55.50	54.60	-2	703	-0.28%
2020/08/19	0	0.00	5	58.80	57.50	-5	699	-0.72%
2020/08/17	0	0.00	4	58.10	58.40	-4	695	-0.58%
2020/08/14	0	0.00	16	57.54	57.60	-16	695	-2.30%
2020/08/06	0	0.00	1	60.60	59.50	-1	715	-0.14%
2020/08/05	0	0.00	2	61.10	60.90	-2	723	-0.28%
2020/08/04	1	60.40	1	59.80	60.00	0	727	0.00%
2020/07/29	2	58.30	1	57.50	58.50	1	753	0.13%
2020/07/28	0	0.00	6	57.70	57.50	-6	762	-0.79%
2020/07/24	1	62.90	0	0.00	61.50	1	832	0.12%
2020/07/23	1	62.80	0	0.00	63.90	1	845	0.12%
2020/07/17	0	0.00	1	61.50	61.00	-1	835	-0.12%
2020/07/14	3	60.13	0	0.00	60.10	3	838	0.36%
2020/07/13	0	0.00	1	61.20	61.20	-1	849	-0.12%
2020/07/10	1	60.60	1	60.20	59.70	0	855	0.00%
2020/07/09	6	65.15	1	65.00	61.80	5	861	0.58%
2020/07/08	48	64.29	5	64.68	64.60	43	842	5.10%
2020/07/07	0	0.00	3	65.40	65.60	-3	784	-0.38%
2020/07/03	0	0.00	1	61.30	60.30	-1	711	-0.14%
2020/07/02	3	60.53	0	0.00	60.20	3	710	0.42%
2020/06/15	0	0.00	54	58.49	58.10	-54	710	-7.60%
2020/06/12	2	58.05	0	0.00	59.00	2	713	0.28%
2020/06/04	5	66.60	8	65.48	65.00	-3	707	-0.42%
2020/05/28	0	0.00	1	57.50	56.00	-1	631	-0.16%
2020/05/27	1	56.60	0	0.00	57.40	1	630	0.16%
2020/05/26	0	0.00	5	56.50	56.20	-5	631	-0.79%
2020/05/20	1	57.80	0	0.00	57.80	1	624	0.16%
2020/05/06	0	0.00	1	62.30	62.40	-1	579	-0.17%
2020/05/05	5	64.00	0	0.00	63.10	5	574	0.87%
2020/04/30	7	64.04	0	0.00	63.90	7	565	1.24%
2020/04/29	5	63.84	5	64.70	63.00	0	553	0.00%
2020/04/28	2	56.80	0	0.00	60.00	2	496	0.40%
2020/04/22	0	0.00	4	50.65	54.00	-4	472	-0.85%
2020/04/21	0	0.00	2	54.30	54.00	-2	463	-0.43%
2020/04/17	2	56.80	0	0.00	57.20	2	442	0.45%
2020/04/15	4	53.30	0	0.00	54.30	4	416	0.96%
2020/04/08	0	0.00	1	43.20	44.20	-1	379	-0.26%
2020/04/07	1	43.40	0	0.00	43.20	1	375	0.27%
2020/03/18	2	38.10	0	0.00	36.30	2	385	0.52%
2020/03/17	22	38.43	0	0.00	37.70	22	375	5.87%
2020/03/13	61	44.00	0	0.00	45.25	61	350	17.40%
2020/03/11	1	55.60	0	0.00	54.20	1	315	0.32%
2020/03/10	0	0.00	4	55.00	56.00	-4	311	-1.28%
2020/03/09	1	58.50	0	0.00	57.50	1	300	0.33%
2020/03/02	3	62.03	0	0.00	62.50	3	293	1.02%
2020/02/27	1	66.00	0	0.00	64.00	1	291	0.34%
2020/02/24	1	66.30	0	0.00	67.60	1	290	0.34%
2020/02/20	1	69.00	0	0.00	67.90	1	296	0.34%
2020/02/19	3	68.63	0	0.00	68.70	3	294	1.02%
2020/02/03	21	62.72	0	0.00	62.50	21	298	7.03%
2020/01/31	1	68.30	2	68.30	68.00	-1	288	-0.35%
2020/01/15	1	75.80	0	0.00	75.80	1	305	0.33%
2020/01/02	0	0.00	1	77.70	77.10	-1	293	-0.34%
2019/12/30	0	0.00	1	78.70	78.40	-1	292	-0.34%
2019/12/26	1	79.00	0	0.00	78.00	1	298	0.34%
2019/12/25	0	0.00	1	79.50	79.00	-1	296	-0.34%
2019/11/18	0	0.00	2	76.10	75.80	-2	403	-0.50%
2019/11/06	1	80.20	0	0.00	80.00	1	416	0.24%
2019/10/30	0	0.00	1	81.20	81.20	-1	433	-0.23%
2019/10/24	2	83.90	1	84.10	82.80	1	458	0.22%
2019/10/02	1	82.00	0	0.00	82.30	1	502	0.20%
2019/09/20	1	84.70	0	0.00	83.80	1	583	0.17%
2019/09/16	1	82.80	0	0.00	84.10	1	567	0.18%
2019/09/12	0	0.00	3	83.50	82.80	-3	555	-0.54%
2019/09/11	3	82.90	0	0.00	83.00	3	553	0.54%
2019/09/10	0	0.00	1	81.60	82.20	-1	557	-0.18%
2019/09/09	0	0.00	1	83.80	82.60	-1	552	-0.18%
2019/09/06	1	81.00	0	0.00	81.40	1	542	0.18%
2019/09/02	0	0.00	2	79.20	79.40	-2	560	-0.36%
2019/08/30	2	78.50	0	0.00	78.60	2	557	0.36%
2019/08/21	0	0.00	1	77.00	77.10	-1	534	-0.19%
2019/08/05	1	72.00	0	0.00	71.20	1	576	0.17%
2019/08/02	1	73.50	1	74.80	73.50	0	592	0.00%
2019/07/24	0	0.00	1	78.80	78.30	-1	656	-0.15%
2019/07/23	1	78.60	0	0.00	79.00	1	651	0.15%
2019/07/17	1	80.50	0	0.00	79.50	1	658	0.15%
2019/07/15	1	80.40	0	0.00	80.00	1	647	0.15%
2019/07/05	0	0.00	1	84.10	84.20	-1	719	-0.14%
2019/07/03	1	84.20	1	83.80	83.10	0	735	0.00%
2019/07/02	1	82.70	0	0.00	82.20	1	707	0.14%
2019/07/01	25	79.04	0	0.00	80.00	25	694	3.60%
2019/06/24	30	77.89	0	0.00	77.80	30	719	4.17%
2019/06/21	0	0.00	1	78.40	77.90	-1	725	-0.14%
2019/06/18	1	77.00	1	76.10	76.10	0	733	0.00%
2019/06/12	1	75.60	0	0.00	75.10	1	801	0.12%
2019/06/11	0	0.00	1	72.00	72.60	-1	789	-0.13%
2019/06/10	0	0.00	1	71.60	71.50	-1	789	-0.13%
2019/05/30	0	0.00	1	72.50	72.70	-1	859	-0.12%
2019/05/29	0	0.00	1	71.90	72.30	-1	875	-0.11%
2019/05/27	2	71.40	0	0.00	71.50	2	906	0.22%
2019/05/20	1	71.00	0	0.00	71.80	1	1,045	0.10%
2019/05/15	1	75.60	0	0.00	75.60	1	1,296	0.08%
2019/05/14	3	70.97	1	72.10	73.40	2	1,299	0.15%
2019/05/10	1	75.40	0	0.00	74.70	1	1,306	0.08%
2019/05/09	0	0.00	8	77.28	74.30	-8	1,301	-0.61%
2019/05/08	2	82.20	0	0.00	82.10	2	1,241	0.16%
2019/04/29	1	85.20	0	0.00	85.20	1	1,258	0.08%
2019/04/25	1	87.80	0	0.00	87.60	1	1,282	0.08%
2019/04/24	0	0.00	1	88.30	88.20	-1	1,370	-0.07%
2019/04/22	1	88.80	0	0.00	89.00	1	1,392	0.07%
2019/04/16	1	88.00	0	0.00	88.10	1	1,480	0.07%
2019/04/15	0	0.00	1	90.00	88.80	-1	1,474	-0.07%
2019/04/11	0	0.00	1	93.40	91.10	-1	1,476	-0.07%
2019/04/10	3	93.23	0	0.00	92.70	3	1,471	0.20%
2019/04/08	1	93.10	0	0.00	92.90	1	1,453	0.07%
2019/03/29	1	91.00	150	91.06	90.70	-149	1,500	-9.93%	大賣/鉅額交易
2019/03/28	0	0.00	50	90.40	90.00	-50	1,514	-3.30%
2019/03/27	0	0.00	57	91.74	91.80	-57	1,512	-3.77%
2019/03/26	0	0.00	65	91.94	91.70	-65	1,519	-4.28%
2019/03/25	1	92.40	0	0.00	92.00	1	1,539	0.06%
2019/03/21	0	0.00	1	95.90	95.60	-1	1,608	-0.06%
2019/03/19	2	95.90	1	96.70	94.80	1	1,635	0.06%
2019/03/18	2	95.50	0	0.00	94.80	2	1,613	0.12%
2019/03/11	1	95.30	0	0.00	97.30	1	1,622	0.06%
2019/03/08	3	97.00	258	96.30	95.70	-255	1,659	-15.37%	大賣/鉅額交易
2019/03/06	0	0.00	1	100.00	99.90	-1	1,669	-0.06%
2019/03/05	1	100.00	0.1	100.00	99.30	0.9	1,677	0.06%
2019/03/04	3	100.33	2.1	100.51	100.50	0.9	1,698	0.06%
2019/02/27	1	98.50	0	0.00	100.00	1	1,702	0.06%
2019/02/26	1	99.50	0	0.00	98.50	1	1,713	0.06%
2019/02/25	40	101.00	0	0.00	99.10	40	1,708	2.34%
2019/02/22	1	100.50	1	101.00	100.00	0	1,705	0.00%
2019/02/21	2	100.20	0	0.00	101.00	2	1,773	0.11%
2019/02/20	22	102.18	1	103.50	102.00	21	1,808	1.16%
2019/02/19	7	102.43	0	0.00	105.00	7	1,750	0.40%
2019/02/18	23	102.11	5	105.00	103.50	18	1,734	1.04%
2019/02/15	36	101.65	10	102.50	103.00	26	1,711	1.52%
2019/02/14	55	101.65	7	101.19	104.50	48	1,682	2.85%
2019/02/11	1	94.70	0	0.00	96.50	1	1,537	0.07%
2019/01/30	0	0.00	4	94.00	94.00	-4	1,549	-0.26%
2019/01/28	252	94.13	0	0.00	93.80	252	1,574	16.00%	大買/鉅額交易
2019/01/25	1	92.60	0	0.00	92.60	1	1,635	0.06%
2019/01/24	1	91.60	0	0.00	92.00	1	1,678	0.06%
2019/01/22	1	91.50	1	91.90	91.50	0	1,787	0.00%
2019/01/18	100	93.06	0	0.00	93.70	100	1,869	5.35%
2019/01/17	151	92.95	1	92.60	92.40	150	1,927	7.78%	大買/鉅額交易
2019/01/16	9	95.86	5	94.40	94.10	4	1,953	0.20%
2019/01/15	1	94.00	3	93.40	93.50	-2	1,865	-0.11%
2019/01/14	0	0.00	2	93.05	92.20	-2	1,851	-0.11%
2019/01/11	1	92.70	1	93.90	92.00	0	1,848	0.00%
2019/01/10	1	94.00	3	92.53	93.20	-2	1,832	-0.11%
2019/01/09	11	89.35	3	91.20	92.90	8	1,817	0.44%
2019/01/08	2	86.80	2	86.80	86.40	0	1,763	0.00%
2019/01/07	2	86.40	0	0.00	86.20	2	1,766	0.11%
2019/01/04	1	84.40	3	84.50	84.50	-2	1,775	-0.11%
2019/01/03	0	0.00	10	89.08	87.60	-10	1,791	-0.56%
2018/12/26	1	91.00	0	0.00	89.60	1	1,801	0.06%
2018/12/25	0	0.00	24	89.16	92.10	-24	1,794	-1.34%
2018/12/24	1	90.40	21	90.60	91.30	-20	1,805	-1.11%
2018/12/22	1	88.50	0	0.00	88.00	1	1,788	0.06%
2018/12/21	3	87.77	10	89.60	89.60	-7	1,818	-0.38%
2018/12/20	4	87.88	0	0.00	87.90	4	1,835	0.22%
2018/12/19	3	88.20	1	88.80	88.50	2	1,835	0.11%
2018/12/17	15	94.99	14	94.93	92.20	1	1,868	0.05%
2018/12/13	1	90.70	1	89.70	90.50	0	1,793	0.00%
2018/12/12	0	0.00	0.1	89.50	89.60	-0.1	1,792	0.00%
2018/12/11	1	86.00	15	86.10	86.10	-14	1,778	-0.79%
2018/12/10	2	86.30	0	0.00	85.30	2	1,805	0.11%
2018/12/06	1	88.00	0	0.00	87.00	1	1,817	0.06%
2018/12/04	0	0.00	1	94.60	94.00	-1	1,855	-0.05%
2018/12/03	6	94.67	6	95.92	95.70	0	1,848	0.00%
2018/11/28	39	91.33	1	91.40	91.10	38	1,814	2.09%
2018/11/27	1	90.90	1	91.80	92.20	0	1,829	0.00%
2018/11/26	0	0.00	1	90.00	90.20	-1	1,809	-0.06%
2018/11/23	1	89.20	0	0.00	88.60	1	1,799	0.06%
2018/11/22	0	0.00	2	91.10	88.60	-2	1,786	-0.11%
2018/11/21	2	89.70	0	0.00	89.80	2	1,788	0.11%
2018/11/20	31	90.33	2	91.10	90.10	29	1,795	1.62%
2018/11/19	32	86.14	2	90.15	90.00	30	1,799	1.67%
2018/11/14	1	87.50	0	0.00	85.00	1	1,745	0.06%
2018/11/13	1	85.90	0	0.00	85.80	1	1,734	0.06%
2018/11/09	0	0.00	11	90.50	89.80	-11	1,720	-0.64%
2018/11/07	0	0.00	1	93.20	93.80	-1	1,714	-0.06%
2018/11/06	11	95.59	0	0.00	90.50	11	1,722	0.64%
2018/11/05	21	95.50	1	95.50	95.00	20	1,694	1.18%
2018/11/02	3	98.53	5	96.66	95.60	-2	1,687	-0.12%
2018/11/01	13	96.33	0	0.00	95.00	13	1,658	0.78%
2018/10/31	8	96.00	3	95.90	95.80	5	1,621	0.31%
2018/10/29	1	89.10	1	87.90	89.50	0	1,544	0.00%
2018/10/26	10	87.41	30	88.47	87.00	-20	1,537	-1.30%
2018/10/25	1	83.60	22	86.40	86.20	-21	1,504	-1.40%
2018/10/24	2	85.30	1	86.20	85.40	1	1,453	0.07%
2018/10/19	0	0.00	12	80.20	84.50	-12	1,424	-0.84%
2018/10/11	2	77.60	0	0.00	76.60	2	1,578	0.13%
2018/10/08	0	0.00	1	86.00	85.60	-1	1,599	-0.06%
2018/10/05	3	85.87	1	84.90	84.50	2	1,616	0.12%
2018/10/04	3	88.17	0	0.00	88.70	3	1,616	0.19%
2018/10/02	2	90.55	2	92.55	90.20	0	1,632	0.00%
2018/10/01	1	87.30	1	86.40	89.50	0	1,613	0.00%
2018/09/28	2	86.70	37	86.25	86.50	-35	1,621	-2.16%
2018/09/27	0	0.00	1	88.50	89.50	-1	1,609	-0.06%
2018/09/26	3	88.73	6	89.47	88.50	-3	1,634	-0.18%
2018/09/25	3	90.03	4	91.28	89.70	-1	1,718	-0.06%
2018/09/21	0	0.00	6	84.50	85.30	-6	1,704	-0.35%
2018/09/17	2	88.25	1	87.70	88.30	1	1,750	0.06%
2018/09/14	2	86.35	0	0.00	87.20	2	1,747	0.11%
2018/09/13	0	0.00	1	80.90	80.70	-1	1,730	-0.06%
2018/09/10	1	78.50	0	0.00	78.50	1	1,791	0.06%
2018/09/07	0	0.00	1	90.70	87.20	-1	1,808	-0.06%
2018/09/06	1	89.00	0	0.00	91.00	1	1,824	0.05%
2018/08/30	1	94.40	0	0.00	93.80	1	2,355	0.04%
2018/08/24	0	0.00	20	94.86	94.70	-20	2,431	-0.82%
2018/08/23	1	100.00	0	0.00	99.70	1	2,420	0.04%
2018/08/16	0	0.00	1	103.00	102.00	-1	2,658	-0.04%
2018/08/14	5	102.00	0	0.00	104.00	5	2,732	0.18%
2018/08/13	0	0.00	12	101.50	100.50	-12	2,780	-0.43%
2018/08/08	1	114.00	1	112.00	110.00	0	2,781	0.00%
2018/08/06	0	0.00	1	111.00	109.50	-1	2,793	-0.04%
2018/08/03	3	112.50	2	110.75	110.50	1	2,821	0.04%
2018/07/31	1	106.00	0	0.00	107.00	1	2,959	0.03%
2018/07/23	1	105.00	0	0.00	104.00	1	3,182	0.03%
2018/07/20	0	0.00	2	108.00	109.50	-2	3,193	-0.06%
2018/07/19	0	0.00	10	114.50	108.50	-10	3,176	-0.31%
2018/07/17	10	115.00	0	0.00	113.50	10	3,281	0.30%
2018/07/16	2	119.00	0	0.00	117.50	2	3,259	0.06%
2018/07/09	0	0.00	2	116.75	117.00	-2	3,424	-0.06%
2018/07/06	1	117.00	1	119.50	117.00	0	3,444	0.00%
2018/07/05	0	0.00	4	119.38	117.00	-4	3,484	-0.11%
2018/07/04	3	125.17	1	123.50	120.50	2	3,534	0.06%
2018/07/03	37	133.93	7	132.71	130.50	30	3,608	0.83%
2018/07/02	1	129.00	1	128.50	128.50	0	3,570	0.00%
2018/06/26	2	124.00	1	124.50	125.50	1	3,670	0.03%
2018/06/21	0	0.00	150	122.99	122.50	-150	3,757	-3.99%	大賣/鉅額交易
2018/06/20	1	127.50	151	122.29	122.50	-150	3,818	-3.93%	大賣/鉅額交易
2018/06/19	1	131.00	1	130.00	129.00	0	3,823	0.00%
2018/06/15	1	132.00	0	0.00	132.00	1	3,884	0.03%
2018/06/14	1	129.50	0	0.00	131.50	1	3,851	0.03%
2018/06/13	10	135.90	7	135.29	130.50	3	3,903	0.08%
2018/06/12	164	135.25	23	136.33	138.00	141	3,818	3.69%	大買/鉅額交易
2018/06/11	0	0.00	5	126.80	125.50	-5	3,645	-0.14%
2018/06/08	4	125.88	2	127.00	125.50	2	3,762	0.05%
2018/06/07	34	127.50	31	127.94	126.50	3	3,815	0.08%
2018/06/05	3	125.00	7	125.00	121.50	-4	4,368	-0.09%
2018/06/01	0	0.00	5	121.00	120.50	-5	4,457	-0.11%
2018/05/31	32	123.25	2	122.00	119.50	30	4,568	0.66%
2018/05/30	11	123.64	13	124.35	122.00	-2	4,671	-0.04%
2018/05/28	1	118.00	0	0.00	119.50	1	4,844	0.02%
2018/05/25	1	118.00	0	0.00	116.50	1	4,953	0.02%
2018/05/24	11	120.00	0	0.00	119.50	11	5,083	0.22%
2018/05/21	0	0.00	1	125.00	126.00	-1	5,668	-0.02%
2018/05/17	0	0.00	10	122.50	119.50	-10	5,747	-0.17%
2018/05/14	0	0.00	2	125.75	125.50	-2	6,164	-0.03%
2018/05/11	4	125.00	1	125.00	123.00	3	6,307	0.05%
2018/05/10	0	0.00	1	125.00	125.00	-1	6,406	-0.02%
2018/05/09	3	124.00	2	123.75	121.00	1	6,491	0.02%
2018/05/08	0	0.00	3	124.50	123.00	-3	6,653	-0.05%
2018/05/04	1	117.50	6	111.42	117.50	-5	6,757	-0.07%
2018/05/03	1	114.50	0	0.00	114.50	1	6,756	0.01%
2018/04/27	0	0.00	1	115.50	120.00	-1	6,824	-0.01%
2018/04/26	3	118.00	3	119.50	112.00	0	6,738	0.00%
2018/04/25	3	117.00	0	0.00	118.00	3	6,695	0.04%
2018/04/24	1	119.50	0	0.00	117.50	1	6,687	0.01%
2018/04/23	2	124.75	0	0.00	124.00	2	6,636	0.03%
2018/04/20	0	0.00	1	133.00	131.50	-1	6,590	-0.02%
2018/04/19	1	134.00	0	0.00	132.50	1	6,577	0.02%
2018/04/18	0	0.00	6	132.00	131.00	-6	6,588	-0.09%
2018/04/17	1	132.00	0	0.00	130.00	1	6,611	0.02%
2018/04/16	12	137.88	1	137.50	137.00	11	6,564	0.17%
2018/04/11	0	0.00	1	141.00	135.50	-1	6,490	-0.02%
2018/04/10	1	138.50	0	0.00	137.00	1	6,462	0.02%
2018/04/09	1	137.00	1	140.50	142.00	0	6,460	0.00%
2018/04/03	1	133.50	7	128.50	133.00	-6	6,346	-0.09%
2018/04/02	0	0.00	1	126.50	130.00	-1	6,314	-0.02%
2018/03/31	2	128.75	0	0.00	128.00	2	6,311	0.03%
2018/03/30	0	0.00	39	126.05	124.50	-39	6,333	-0.62%
2018/03/29	2	128.00	16	129.00	127.50	-14	6,382	-0.22%
2018/03/28	0	0.00	1	139.00	135.00	-1	6,338	-0.02%
2018/03/27	0	0.00	1	142.50	142.50	-1	6,402	-0.02%
2018/03/26	4	137.00	1	139.00	140.50	3	6,402	0.05%
2018/03/21	10	149.50	2	146.25	143.00	8	6,460	0.12%
2018/03/20	0	0.00	9	142.50	144.50	-9	6,487	-0.14%
2018/03/19	1	142.00	0	0.00	144.50	1	6,730	0.01%
2018/03/16	7	141.64	1	140.50	141.00	6	6,717	0.09%
2018/03/15	1	140.00	3	141.00	141.50	-2	6,771	-0.03%
2018/03/14	6	147.08	12	144.33	143.50	-6	6,832	-0.09%
2018/03/13	12	147.17	1	145.00	144.50	11	6,784	0.16%
2018/03/12	48	146.35	3	147.50	146.50	45	6,742	0.67%
2018/03/09	22	144.57	11	145.50	143.50	11	6,640	0.17%
2018/03/08	2	140.00	2	140.50	137.50	0	6,234	0.00%
2018/03/07	2	139.00	12	139.29	138.50	-10	6,250	-0.16%
2018/03/06	22	137.50	13	140.85	142.00	9	6,196	0.15%
2018/03/05	2	139.00	0	0.00	134.00	2	6,149	0.03%
2018/03/02	2	137.50	22	137.00	139.00	-20	6,107	-0.33%
2018/03/01	2	136.50	1	139.50	141.00	1	6,126	0.02%
2018/02/27	3	139.00	13	136.62	132.00	-10	5,939	-0.17%
2018/02/26	1	138.00	19	137.24	139.00	-18	5,853	-0.31%
2018/02/23	34	139.40	36	138.53	134.50	-2	5,751	-0.03%
2018/02/22	17	131.18	2	131.50	133.50	15	5,453	0.28%
2018/02/21	5	121.00	32	120.69	123.00	-27	5,209	-0.52%
2018/02/12	0	0.00	1	114.50	114.00	-1	5,176	-0.02%
2018/02/09	2	109.50	0	0.00	112.00	2	5,229	0.04%
2018/02/08	27	119.85	62	119.88	115.50	-35	5,177	-0.68%
2018/02/07	44	123.63	100	122.40	120.50	-56	5,147	-1.09%
2018/02/06	10	117.80	31	118.71	116.50	-21	5,027	-0.42%
2018/02/05	51	124.05	49	124.91	129.00	2	4,909	0.04%
2018/02/02	76	127.42	5	126.80	127.50	71	4,771	1.49%
2018/02/01	2	125.25	2	127.00	124.00	0	4,710	0.00%
2018/01/31	5	122.10	5	126.80	125.00	0	4,677	0.00%
2018/01/29	50	115.00	1	120.50	120.50	49	4,441	1.10%
2018/01/26	1	107.50	2	107.50	111.00	-1	4,417	-0.02%
2018/01/25	10	107.00	3	106.83	106.00	7	4,400	0.16%
2018/01/24	6	103.08	33	103.17	105.50	-27	4,430	-0.61%
2018/01/22	1	113.00	0	0.00	112.50	1	4,455	0.02%
2018/01/19	0	0.00	10	113.30	114.50	-10	4,615	-0.22%
2018/01/17	15	115.17	5	114.00	113.50	10	4,715	0.21%
2018/01/16	6	111.00	0	0.00	112.00	6	4,782	0.13%
2018/01/15	0	0.00	4	113.00	111.50	-4	4,921	-0.08%
2018/01/12	0	0.00	4	114.50	113.00	-4	5,153	-0.08%
2018/01/11	92	110.92	4	110.88	113.00	88	5,356	1.64%
2018/01/10	3	111.50	0	0.00	112.00	3	5,411	0.06%
2018/01/09	0	0.00	10	112.00	112.00	-10	5,522	-0.18%
2018/01/04	0	0.00	1	118.00	118.50	-1	5,749	-0.02%
2018/01/03	1	120.00	2	120.25	119.00	-1	5,902	-0.02%