康普 (4739)-台新-松江券商分點個股進出

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
59.6
漲跌
▲0.2
漲幅
+0.34%
成交量
132張
產業
上市化學類股
804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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/04/19	1	59.00	0	0.00	58.30	1	342	0.29%
2024/04/08	1	63.50	1	63.70	63.30	0	332	0.00%
2024/04/03	0	0.00	1	63.70	64.90	-1	333	-0.30%
2024/03/18	0	62.70	0	0.00	62.80	0	352	0.00%
2024/03/11	1	64.50	1	64.30	64.40	0	368	0.00%
2024/03/07	3	65.37	3	65.30	65.20	0	416	0.00%
2024/03/05	0	0.00	2	67.00	67.00	-2	577	-0.35%
2024/03/04	1	67.90	0	0.00	67.40	1	577	0.17%
2024/02/27	2	69.70	1	68.70	68.70	1	579	0.17%
2024/02/23	0	0.00	7	68.10	68.10	-7	593	-1.18%
2024/02/22	1	70.00	1	70.50	70.00	0	594	0.00%
2024/02/20	2	70.70	2	70.40	70.70	0	605	0.00%
2024/02/19	7	71.40	7	70.10	71.40	0	606	0.00%
2024/01/31	0	0.00	1	69.90	69.30	-1	603	-0.17%
2024/01/19	1	69.80	0	0.00	69.10	1	631	0.16%
2024/01/18	0	0.00	1	70.30	70.30	-1	626	-0.16%
2024/01/15	0	0.00	0.5	74.25	74.20	-0.5	621	-0.08%
2024/01/10	1	73.80	1	74.80	73.50	0	635	0.00%
2023/12/27	0	0.00	3	77.30	77.90	-3	657	-0.46%
2023/12/26	3	77.60	0	0.00	77.30	3	659	0.45%
2023/12/25	1	77.50	0	0.00	77.10	1	661	0.15%
2023/12/19	1	77.00	0	0.00	76.80	1	717	0.14%
2023/12/14	2	78.90	2	78.10	78.90	0	718	0.00%
2023/12/07	2	79.50	0	0.00	78.90	2	872	0.23%
2023/12/06	1	81.30	0	0.00	80.50	1	866	0.12%
2023/12/05	2	80.95	2	82.45	81.20	0	854	0.00%
2023/12/04	0	82.00	1	81.80	81.40	-1	809	-0.12%
2023/12/01	8	84.81	5	84.00	82.80	3	799	0.38%
2023/11/30	9	84.61	11.5	84.56	84.00	-2.5	721	-0.35%
2023/11/29	1	78.60	0	0.00	78.80	1	632	0.16%
2023/11/22	1	78.90	2	78.20	78.80	-1	616	-0.16%
2023/11/21	1	77.70	0	0.00	77.90	1	610	0.16%
2023/11/20	0	0.00	2	78.50	78.60	-2	604	-0.33%
2023/11/17	1	77.40	0	0.00	77.10	1	591	0.17%
2023/11/13	2	74.00	2	74.00	74.00	0	575	0.00%
2023/11/10	0	75.60	0	0.00	75.20	0	572	0.00%
2023/11/09	2	76.35	0	0.00	76.60	2	571	0.35%
2023/11/08	2	77.90	0	0.00	77.30	2	575	0.35%
2023/10/30	1	73.00	1	73.10	72.70	0	579	0.00%
2023/10/27	0.4	74.00	0	0.00	73.90	0.4	588	0.07%
2023/10/24	10	76.08	10	75.38	76.10	0	598	0.00%
2023/10/16	6	77.73	6	77.70	77.90	0	592	0.00%
2023/10/12	4	78.35	4	77.50	78.40	0	593	0.00%
2023/09/27	0	0.00	1	78.00	77.70	-1	588	-0.17%
2023/09/26	0	0.00	0.1	80.20	79.50	-0.1	581	-0.01%
2023/09/25	0	0.00	3	80.83	82.00	-3	575	-0.52%
2023/09/22	1	80.80	0	0.00	80.90	1	547	0.18%
2023/09/19	3	81.67	2	81.70	81.50	1	529	0.19%
2023/09/15	2	83.10	0	0.00	84.30	2	513	0.39%
2023/09/14	13	84.43	12	82.61	84.30	1	492	0.20%
2023/09/13	1	75.80	2	77.70	78.70	-1	401	-0.25%
2023/09/06	10	74.48	10	74.72	74.50	0	406	0.00%
2023/08/14	1	72.00	0	0.00	71.60	1	556	0.18%
2023/08/10	6	74.40	5	74.74	74.50	1	558	0.18%
2023/08/09	1	77.00	0	0.00	76.70	1	550	0.18%
2023/08/08	2	79.70	2	80.30	79.70	0	540	0.00%
2023/08/02	0	0.00	0.3	82.70	82.70	-0.3	571	-0.05%
2023/07/13	7	87.00	7	87.23	87.00	0	580	0.00%
2023/07/12	0	0.00	1	88.00	88.00	-1	587	-0.17%
2023/07/07	8	91.06	8	90.79	91.00	0	598	0.00%
2023/07/06	8	92.44	8	92.24	92.50	0	606	0.00%
2023/06/26	0	0.00	2	90.50	90.30	-2	620	-0.32%
2023/06/19	1	93.40	4	93.43	92.90	-3	691	-0.43%
2023/06/08	7	95.80	12	95.98	95.80	-5	699	-0.71%
2023/06/07	5	95.50	2	93.35	95.10	3	673	0.45%
2023/06/01	1	93.80	3	92.33	92.70	-2	678	-0.29%
2023/05/31	0	0.00	1	88.70	89.20	-1	656	-0.15%
2023/05/26	6	87.68	6	88.50	87.70	0	679	0.00%
2023/05/15	0	0.00	1	85.80	85.50	-1	854	-0.12%
2023/05/12	0	0.00	1	85.50	86.60	-1	912	-0.11%
2023/05/11	4	86.10	4	86.10	86.10	0	921	0.00%
2023/05/10	0	0.00	2	87.50	88.40	-2	962	-0.21%
2023/05/09	7	87.27	6	87.83	87.20	1	1,024	0.10%
2023/05/03	0	0.00	1	92.50	92.30	-1	1,028	-0.10%
2023/04/25	0	95.90	0	0.00	92.20	0	1,060	0.00%
2023/04/20	15	95.27	14	95.26	95.30	1	1,053	0.09%
2023/04/17	0	100.00	0	0.00	100.00	0	1,031	0.00%
2023/04/10	0	98.40	0	0.00	98.70	0	1,012	0.00%
2023/03/29	12	97.48	12	98.60	97.50	0	1,060	0.00%
2023/03/28	6	98.30	6	98.70	98.30	0	1,123	0.00%
2023/03/27	15	100.00	15	100.33	100.00	0	1,126	0.00%
2023/03/24	0	0.00	1	102.50	102.00	-1	1,131	-0.09%
2023/03/22	7	101.50	7	101.50	101.50	0	1,106	0.00%
2023/03/21	0	0.00	1	98.10	100.50	-1	1,075	-0.09%
2023/03/20	0	0.00	1	96.20	96.60	-1	1,067	-0.09%
2023/03/17	1	94.70	2	94.15	94.70	-1	1,076	-0.09%
2023/03/14	26	95.45	24	95.60	95.30	2	1,110	0.18%
2023/03/09	6	101.50	6	102.50	101.50	0	1,173	0.00%
2023/03/07	1	105.00	0	0.00	105.00	1	1,373	0.07%
2023/03/06	0	0.00	2	103.75	104.50	-2	1,408	-0.14%
2023/03/03	0.1	103.50	0	0.00	102.00	0.1	1,459	0.00%
2023/03/02	5	102.00	5	102.00	102.00	0	1,479	0.00%
2023/02/24	8	101.50	10	101.85	101.50	-2	1,488	-0.13%
2023/02/22	2	101.75	1	102.50	102.00	1	1,509	0.07%
2023/02/21	16	105.25	17	104.76	104.00	-1	1,534	-0.07%
2023/02/20	9	105.50	8	105.13	105.50	1	1,536	0.07%
2023/02/17	2	104.25	1	105.00	105.50	1	1,611	0.06%
2023/02/16	3	103.83	15	104.03	105.00	-12	1,655	-0.72%
2023/02/15	10	102.95	3	104.17	102.50	7	1,643	0.43%
2023/02/13	10	99.75	11	101.23	99.80	-1	1,609	-0.06%
2023/02/10	11	102.64	11	103.50	102.50	0	1,605	0.00%
2023/02/09	0	0.00	2	101.50	101.50	-2	1,568	-0.13%
2023/02/08	14	102.50	15	104.27	102.50	-1	1,584	-0.06%
2023/02/07	9	104.17	7	102.79	103.00	2	1,554	0.13%
2023/02/06	1	99.00	0	0.00	98.70	1	1,537	0.07%
2023/02/03	4	99.40	0	0.00	99.10	4	1,547	0.26%
2023/02/02	14	100.19	13	99.38	100.50	1	1,549	0.06%
2023/02/01	0	0.00	1	98.00	98.70	-1	1,544	-0.06%
2023/01/30	2	96.25	7	96.29	96.30	-5	1,565	-0.32%
2023/01/16	1	91.60	0	0.00	91.50	1	1,589	0.06%
2023/01/10	2	94.90	2	94.50	94.40	0	1,654	0.00%
2023/01/05	2	92.65	2	92.60	92.70	0	1,777	0.00%
2022/12/30	6	91.68	6	92.00	91.50	0	1,834	0.00%
2022/12/28	3	91.30	5	92.34	91.20	-2	1,858	-0.11%
2022/12/27	1	94.60	0	0.00	94.60	1	1,866	0.05%
2022/12/26	10	95.10	10	95.40	95.10	0	1,881	0.00%
2022/12/21	9	96.04	9	97.52	96.00	0	1,999	0.00%
2022/12/20	14	100.36	11	98.56	97.50	3	2,042	0.15%
2022/12/19	1	98.10	1	100.00	97.70	0	2,026	0.00%
2022/12/16	2	100.50	2	100.00	100.50	0	2,038	0.00%
2022/12/15	10	102.30	10	101.50	102.50	0	2,043	0.00%
2022/12/09	6	100.00	6	100.50	100.00	0	2,082	0.00%
2022/12/07	11	100.00	11	100.55	100.00	0	2,084	0.00%
2022/12/06	5	101.30	4	102.00	101.00	1	2,082	0.05%
2022/12/05	19	103.55	19	104.84	103.50	0	2,080	0.00%
2022/12/02	10	105.50	10	104.50	105.50	0	2,059	0.00%
2022/12/01	1	104.50	1	104.50	104.50	0	2,056	0.00%
2022/11/30	3	102.67	3	102.00	102.50	0	2,051	0.00%
2022/11/24	0	0.00	1	97.50	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	15	93.93	14	94.19	93.80	1	1,979	0.05%
2022/11/21	0	0.00	1	95.60	95.60	-1	2,128	-0.05%
2022/11/18	6	96.43	6	99.07	96.40	0	2,173	0.00%
2022/11/15	27	99.60	27	98.13	99.70	0	2,610	0.00%
2022/11/14	6	97.08	9	96.91	97.80	-3	2,542	-0.12%
2022/11/11	8	91.39	8	92.24	91.30	0	2,504	0.00%
2022/11/10	18	91.33	18	91.29	91.40	0	2,499	0.00%
2022/11/04	1	92.00	1	91.90	92.40	0	2,548	0.00%
2022/11/02	3	91.80	9	91.69	91.00	-6	2,601	-0.23%
2022/11/01	0	0.00	1	88.90	89.00	-1	2,576	-0.04%
2022/10/31	1	86.70	0	0.00	87.50	1	2,591	0.04%
2022/10/28	13	84.94	13	86.03	84.90	0	2,624	0.00%
2022/10/26	2	83.60	2	84.80	83.50	0	2,671	0.00%
2022/10/25	10	87.05	11	87.28	86.90	-1	2,668	-0.04%
2022/10/24	11	87.25	11	88.71	87.00	0	2,682	0.00%
2022/10/21	2	86.20	0	0.00	86.50	2	2,680	0.07%
2022/10/20	18	86.61	20	85.90	86.90	-2	2,691	-0.07%
2022/10/19	3	87.80	3	88.30	87.80	0	2,709	0.00%
2022/10/18	21	89.15	21	88.75	89.20	0	2,716	0.00%
2022/10/17	33	88.53	32	85.89	88.60	1	2,802	0.04%
2022/10/13	8	83.28	8	87.05	83.20	0	2,819	0.00%
2022/10/12	9	91.31	9	89.71	90.60	0	2,792	0.00%
2022/10/11	4	90.40	7	91.80	90.50	-3	2,795	-0.11%
2022/10/07	6	96.55	5	97.90	96.10	1	2,813	0.04%
2022/10/06	0	0.00	1	99.10	99.00	-1	2,842	-0.04%
2022/10/05	4	98.10	4	99.98	98.10	0	2,882	0.00%
2022/10/04	0	0.00	6	98.60	99.00	-6	2,924	-0.21%
2022/10/03	1	96.90	0	0.00	96.10	1	2,937	0.03%
2022/09/30	1	94.80	0	0.00	95.10	1	2,988	0.03%
2022/09/29	8	94.51	4	94.30	93.30	4	3,037	0.13%
2022/09/28	4	96.03	6	99.52	94.70	-2	3,033	-0.07%
2022/09/27	9	101.39	10	100.55	101.50	-1	3,038	-0.03%
2022/09/26	8	105.31	2	106.00	104.50	6	3,013	0.20%
2022/09/23	8	114.00	8	116.31	114.00	0	3,039	0.00%
2022/09/22	0	0.00	1	117.00	117.50	-1	3,052	-0.03%
2022/09/19	6	112.25	6	112.42	112.00	0	3,126	0.00%
2022/09/16	6	115.25	6	116.92	115.00	0	3,151	0.00%
2022/09/13	6	121.00	6	122.83	121.00	0	3,233	0.00%
2022/09/08	7	122.93	6	121.50	123.00	1	3,342	0.03%
2022/09/07	1	121.00	0	0.00	120.00	1	3,394	0.03%
2022/09/06	4	121.88	6	122.83	122.00	-2	3,420	-0.06%
2022/09/05	11	126.45	10.1	126.10	126.50	0.9	3,541	0.03%
2022/09/02	6	129.50	6	128.42	129.50	0	3,668	0.00%
2022/09/01	4	128.00	5	130.20	128.00	-1	3,779	-0.03%
2022/08/31	2	133.00	0	0.00	133.50	2	3,915	0.05%
2022/08/30	1	129.50	1	129.00	129.00	0	4,148	0.00%
2022/08/29	1	127.00	0	0.00	127.00	1	4,125	0.02%
2022/08/26	7	132.79	6	133.17	132.00	1	4,094	0.02%
2022/08/25	1	130.00	2	129.75	130.50	-1	3,946	-0.03%
2022/08/24	9	129.06	6	129.42	129.00	3	3,917	0.08%
2022/08/23	15	130.03	17	129.09	129.50	-2	3,847	-0.05%
2022/08/22	3	128.00	5.1	128.99	126.00	-2.1	3,675	-0.06%
2022/08/19	0	0.00	2	122.50	122.00	-2	3,500	-0.06%
2022/08/18	10	119.60	8	118.06	120.50	2	3,489	0.06%
2022/08/17	1	120.50	1	122.00	120.00	0	3,482	0.00%
2022/08/16	1	123.00	2	120.75	120.50	-1	3,495	-0.03%
2022/08/15	13	123.15	12	123.08	123.00	1	3,509	0.03%
2022/08/11	7	118.00	7	119.36	118.00	0	3,508	0.00%
2022/08/10	2	118.50	2	118.50	117.50	0	3,537	0.00%
2022/08/09	6	117.00	6	113.75	117.00	0	3,582	0.00%
2022/08/05	8	118.00	8	117.81	118.00	0	3,577	0.00%
2022/08/04	14	117.54	16	116.97	117.50	-2	3,605	-0.06%
2022/08/03	8	119.50	8	121.00	119.50	0	3,586	0.00%
2022/08/01	2	121.00	0	0.00	121.00	2	3,585	0.06%
2022/07/29	0	0.00	2	121.00	121.50	-2	3,608	-0.06%
2022/07/28	12	118.29	18	119.33	117.50	-6	3,671	-0.16%
2022/07/27	11	119.86	8	117.25	120.00	3	3,733	0.08%
2022/07/26	10	118.35	9	118.56	118.00	1	3,744	0.03%
2022/07/25	0	0.00	3	121.00	122.00	-3	3,761	-0.08%
2022/07/22	25	123.62	25	125.22	122.00	0	3,793	0.00%
2022/07/21	8	117.56	5	118.70	122.00	3	3,759	0.08%
2022/07/20	3	115.33	2	115.00	115.50	1	3,740	0.03%
2022/07/19	8	113.01	6	113.25	113.00	2	3,762	0.05%
2022/07/15	6	113.33	6	112.08	113.50	0	3,810	0.00%
2022/07/13	6	111.83	4	112.25	111.50	2	3,856	0.05%
2022/07/12	7	111.00	10	111.90	108.00	-3	3,873	-0.08%
2022/07/11	2	119.50	0	0.00	118.50	2	3,881	0.05%
2022/07/08	18	121.78	17	121.47	122.00	1	3,889	0.03%
2022/07/07	15	116.07	18	113.06	120.00	-3	3,881	-0.08%
2022/07/06	8	115.88	10	119.70	115.00	-2	3,902	-0.05%
2022/07/05	3	121.67	3	121.67	122.50	0	4,069	0.00%
2022/07/04	7	119.86	7	119.07	120.00	0	4,097	0.00%
2022/07/01	8.1	124.10	6	127.50	120.50	2.1	4,215	0.05%
2022/06/30	6	127.67	5	127.60	127.50	1	4,202	0.02%
2022/06/29	0	0.00	4	127.25	131.00	-4	4,259	-0.09%
2022/06/28	15	128.47	16	129.50	128.50	-1	4,339	-0.02%
2022/06/27	2	128.00	1	127.00	130.00	1	4,514	0.02%
2022/06/24	4.1	122.63	2	123.50	123.50	2.1	4,673	0.04%
2022/06/23	2	125.00	0	0.00	124.50	2	4,710	0.04%
2022/06/22	9	135.28	9	134.06	127.50	0	4,936	0.00%
2022/06/21	4	134.75	5	135.20	136.00	-1	5,288	-0.02%
2022/06/20	10	134.90	9	137.83	133.50	1	5,394	0.02%
2022/06/17	4	140.88	6	141.08	142.50	-2	5,378	-0.04%
2022/06/16	6	142.58	8.2	142.03	138.00	-2.2	5,459	-0.04%
2022/06/15	8	143.88	10	145.60	143.00	-2	5,654	-0.04%
2022/06/14	13	146.69	10	145.40	145.50	3	5,779	0.05%
2022/06/13	19	148.89	16	147.66	147.00	3	5,721	0.05%
2022/06/10	8	146.81	10	145.45	148.00	-2	5,721	-0.03%
2022/06/09	10	143.90	10	144.00	145.50	0	5,868	0.00%
2022/06/08	10	144.40	20	142.25	139.50	-10	6,113	-0.16%
2022/06/07	0	0.00	1	136.50	136.50	-1	6,370	-0.02%
2022/06/01	1	135.00	0	0.00	135.00	1	6,668	0.01%
2022/05/26	7	130.79	8	130.69	129.50	-1	6,967	-0.01%
2022/05/25	1	131.50	1	130.50	131.50	0	7,006	0.00%
2022/05/24	4	127.25	4	131.50	127.00	0	7,106	0.00%
2022/05/23	2	133.00	2	132.25	132.00	0	7,204	0.00%
2022/05/20	0	0.00	1	131.00	130.50	-1	7,243	-0.01%
2022/05/19	7	127.93	7	125.43	129.50	0	7,301	0.00%
2022/05/18	7	131.00	7	131.79	131.00	0	7,307	0.00%
2022/05/17	2	132.00	2	131.50	131.50	0	7,458	0.00%
2022/05/16	20	128.65	20	127.98	128.50	0	7,425	0.00%
2022/05/13	0	0.00	1	125.00	126.00	-1	7,444	-0.01%
2022/05/12	12	120.00	11	125.09	119.50	1	7,558	0.01%
2022/05/11	10	126.50	10	126.80	126.50	0	7,525	0.00%
2022/05/10	0	0.00	2	124.50	129.00	-2	7,561	-0.03%
2022/05/09	5	128.70	3	129.50	128.50	2	7,621	0.03%
2022/05/06	1	130.00	1	132.00	132.50	0	7,638	0.00%
2022/05/05	37	134.27	39	134.76	136.00	-2	7,638	-0.03%
2022/05/04	8	129.87	6.7	130.45	129.50	1.3	7,673	0.02%
2022/04/29	10	130.70	6	131.33	129.50	4	7,654	0.05%
2022/04/28	32	131.52	31	132.45	131.50	1	7,704	0.01%
2022/04/27	2	127.75	5	127.80	134.00	-3	7,728	-0.04%
2022/04/26	14	132.93	13	132.96	132.50	1	7,783	0.01%
2022/04/25	6	136.17	1.1	136.55	135.00	4.9	7,766	0.06%
2022/04/22	3	143.00	3	144.50	143.00	0	7,732	0.00%
2022/04/21	8	148.00	16	149.66	147.50	-8	7,729	-0.10%
2022/04/20	12.1	149.01	2	150.00	150.00	10.1	7,722	0.13%
2022/04/19	1	148.50	3	146.67	147.00	-2	7,691	-0.03%
2022/04/18	1	142.01	2	142.00	143.00	-1	7,664	-0.01%
2022/04/15	16	147.19	1	148.00	145.00	15	7,628	0.20%
2022/04/14	11	152.55	9	153.89	152.00	2	7,603	0.03%
2022/04/13	13	153.92	13	155.04	153.00	0	7,598	0.00%
2022/04/12	3	154.00	7	152.79	155.00	-4	7,586	-0.05%
2022/04/11	24	157.96	31	158.85	156.50	-7	7,647	-0.09%
2022/04/08	9.1	154.14	4	156.13	156.50	5.1	7,480	0.07%
2022/04/07	8	151.19	14	155.68	150.00	-6	7,424	-0.08%
2022/04/06	3	160.50	5.5	160.41	161.00	-2.5	7,301	-0.03%
2022/04/01	6	163.58	8	163.19	163.00	-2	7,260	-0.03%
2022/03/31	19	163.08	29.3	162.00	163.00	-10.3	7,208	-0.14%
2022/03/30	20.3	164.45	10	164.65	165.50	10.3	7,205	0.14%
2022/03/29	23	163.80	27	162.11	161.00	-4	7,342	-0.05%
2022/03/28	15	159.23	8	159.94	159.50	7	7,245	0.10%
2022/03/25	16	161.59	14.8	161.19	158.00	1.3	7,221	0.02%
2022/03/24	43	162.29	41	164.06	165.00	2	6,980	0.03%
2022/03/23	6.2	158.85	8	158.56	155.00	-1.8	6,606	-0.03%
2022/03/22	2	158.50	2.1	158.99	158.00	-0.1	6,507	0.00%
2022/03/21	7	159.79	7.5	157.70	157.50	-0.5	6,490	-0.01%
2022/03/18	13	160.69	55	161.05	159.00	-42	6,384	-0.66%
2022/03/17	50	158.99	10	159.25	160.00	40	6,173	0.65%
2022/03/16	9	151.50	11.1	152.88	151.00	-2.1	6,063	-0.03%
2022/03/15	13.1	154.49	10	154.95	151.00	3.1	6,161	0.05%
2022/03/14	23	159.87	21.2	159.79	160.00	1.8	6,045	0.03%
2022/03/11	32.2	159.93	41.5	159.16	163.00	-9.3	5,795	-0.16%
2022/03/10	89	158.68	78	159.05	155.00	11	5,405	0.20%
2022/03/09	12.1	148.37	9	149.22	153.00	3.1	4,886	0.06%
2022/03/08	11	143.00	8	141.56	143.00	3	4,810	0.06%
2022/03/07	2	144.00	0	0.00	142.50	2	4,772	0.04%
2022/03/04	1	150.50	3	150.17	149.00	-2	4,810	-0.04%
2022/03/03	17	151.24	14	152.86	150.50	3	4,844	0.06%
2022/03/02	16	151.50	14	149.79	153.00	2	4,843	0.04%
2022/03/01	7	151.21	12	151.29	151.00	-5	4,828	-0.10%
2022/02/25	17	145.32	17	145.59	143.50	0	4,754	0.00%
2022/02/24	23	145.02	18	146.61	143.50	5	4,908	0.10%
2022/02/23	11	150.73	17	148.74	152.00	-6	4,901	-0.12%
2022/02/22	14	146.32	16	145.13	146.50	-2	4,942	-0.04%
2022/02/21	4	147.75	6	149.25	150.00	-2	5,527	-0.04%
2022/02/18	0.5	147.50	1	146.50	148.00	-0.5	5,693	-0.01%
2022/02/17	26.1	144.98	16	146.91	144.50	10.1	5,821	0.17%
2022/02/16	5	144.80	6	144.75	145.00	-1	5,863	-0.02%
2022/02/15	17	143.32	17	144.91	143.00	0	5,936	0.00%
2022/02/14	4	145.63	5	145.30	144.00	-1	6,110	-0.02%
2022/02/10	16	143.00	12	141.92	143.00	4	6,261	0.06%
2022/02/09	7	142.86	1	146.00	146.00	6	6,378	0.09%
2022/02/08	5	138.50	1	140.50	140.50	4	6,471	0.06%
2022/02/07	5	136.70	5	135.60	136.50	0	6,679	0.00%
2022/01/26	8	137.56	7	137.36	136.00	1	7,033	0.01%
2022/01/24	1	128.00	3	132.33	134.00	-2	8,137	-0.02%
2022/01/21	4	134.50	5	134.30	132.00	-1	8,654	-0.01%
2022/01/20	20	132.85	18	132.94	132.50	2	8,884	0.02%
2022/01/19	4	137.13	10	137.10	137.00	-6	9,719	-0.06%
2022/01/18	10	131.80	9	132.67	132.00	1	10,566	0.01%
2022/01/17	1	130.00	0	0.00	133.00	1	11,043	0.01%
2022/01/14	6	127.50	7	126.57	131.00	-1	11,166	-0.01%
2022/01/13	7	127.57	5	129.20	127.50	2	11,282	0.02%
2022/01/12	1.1	131.40	0	0.00	130.50	1.1	11,387	0.01%
2022/01/11	1	132.50	0	0.00	132.50	1	11,608	0.01%
2022/01/07	3	137.33	1	136.00	135.50	2	11,879	0.02%
2022/01/06	1	140.50	1.2	140.25	140.50	-0.2	12,081	0.00%
2022/01/05	3	144.67	1	146.50	143.00	2	12,411	0.02%
2022/01/04	3	151.17	3	152.83	148.50	0	12,618	0.00%
2022/01/03	0	0.00	5	150.00	147.00	-5	12,823	-0.04%
2021/12/30	0	0.00	1	146.50	148.00	-1	12,927	-0.01%
2021/12/29	3	146.67	5	146.50	147.50	-2	12,991	-0.02%
2021/12/28	5	145.50	0	0.00	144.50	5	13,027	0.04%
2021/12/27	1	145.00	1	146.50	145.00	0	13,055	0.00%
2021/12/24	30	148.53	25	149.54	147.00	5	13,071	0.04%
2021/12/23	13.3	151.97	17	151.32	147.50	-3.7	12,993	-0.03%
2021/12/22	8	145.13	12.4	144.13	145.00	-4.4	12,687	-0.03%
2021/12/21	1.1	141.09	0	0.00	142.50	1.1	12,613	0.01%
2021/12/20	1	137.50	1	137.00	137.00	0	12,602	0.00%
2021/12/17	0	135.00	2	136.25	135.00	-2	12,623	-0.02%
2021/12/16	6	138.17	6	140.50	138.00	0	12,626	0.00%
2021/12/14	5	140.00	3	139.00	135.00	2	12,647	0.02%
2021/12/13	0	0.00	1.1	139.62	141.00	-1.1	12,659	-0.01%
2021/12/10	1	143.50	1	142.50	142.50	0	12,728	0.00%
2021/12/09	5	147.80	8	149.63	146.50	-3	13,015	-0.02%
2021/12/08	3	142.33	1	141.00	142.50	2	12,898	0.02%
2021/12/07	2	141.00	0	0.00	141.00	2	12,952	0.02%
2021/12/06	1	143.50	1	140.50	144.00	0	13,030	0.00%
2021/12/03	1	142.00	1	143.00	142.00	0	13,053	0.00%
2021/12/02	13	139.69	0	0.00	139.00	13	13,121	0.10%
2021/11/30	7	145.14	6	146.67	144.50	1	13,208	0.01%
2021/11/29	11	138.77	20	142.35	145.50	-9	13,291	-0.07%
2021/11/26	6	140.58	3	142.33	142.50	3	13,330	0.02%
2021/11/25	10	148.30	4	148.13	145.50	6	13,659	0.04%
2021/11/24	8	145.44	5	145.50	147.50	3	13,788	0.02%
2021/11/23	22.1	153.04	20.7	151.16	148.50	1.4	14,060	0.01%
2021/11/22	9.1	155.00	7.5	153.88	150.00	1.6	14,771	0.01%
2021/11/19	7	156.86	12	158.75	157.00	-5	15,030	-0.03%
2021/11/18	47.6	162.64	44.4	163.14	155.50	3.3	15,321	0.02%
2021/11/17	8	155.94	13	160.19	155.00	-5	15,486	-0.03%
2021/11/16	16	158.37	12	158.63	155.50	4	15,748	0.03%
2021/11/15	8.2	157.01	15	157.10	160.00	-6.8	16,121	-0.04%
2021/11/12	5	152.40	4	152.00	151.50	1	16,089	0.01%
2021/11/11	4	152.50	4	152.88	151.50	0	16,228	0.00%
2021/11/10	10	145.65	8	146.25	150.00	2	16,164	0.01%
2021/11/09	5	149.60	5	150.20	149.50	0	16,175	0.00%
2021/11/08	12	148.08	4	148.38	149.50	8	16,223	0.05%
2021/11/05	38	150.49	38	151.68	151.50	0	16,311	0.00%
2021/11/04	15	150.13	18.1	150.44	149.00	-3.1	16,569	-0.02%
2021/11/03	9	152.83	6	154.33	156.00	3	16,566	0.02%
2021/11/02	15	158.63	11.1	159.73	154.00	3.9	16,636	0.02%
2021/11/01	50	172.59	62	171.97	171.00	-12	16,465	-0.07%
2021/10/29	42	168.42	35	169.57	171.50	7	15,738	0.04%
2021/10/28	7	151.86	6	151.83	156.00	1	15,275	0.01%
2021/10/27	62	154.07	78.1	153.82	153.50	-16.1	15,079	-0.11%
2021/10/26	41	151.41	46.1	149.02	149.00	-5.1	14,249	-0.04%
2021/10/25	33	136.79	18	138.11	140.50	15	13,356	0.11%
2021/10/22	7.2	125.79	4	125.88	128.00	3.2	12,987	0.02%
2021/10/21	4	125.13	5	126.80	122.50	-1	12,962	-0.01%
2021/10/20	7	124.29	2	124.75	124.00	5	12,892	0.04%
2021/10/19	7	125.79	10	125.70	122.00	-3	12,971	-0.02%
2021/10/18	4	121.00	5	123.60	119.50	-1	12,996	-0.01%
2021/10/15	17	120.56	17	121.06	123.00	0	13,226	0.00%
2021/10/14	10	120.60	9	119.89	118.50	1	13,152	0.01%
2021/10/13	27	121.61	26	122.67	122.00	1	13,025	0.01%
2021/10/12	16	121.69	15.9	121.13	120.00	0.1	12,778	0.00%
2021/10/08	29.9	119.95	27	120.30	120.00	2.9	12,660	0.02%
2021/10/07	6	112.92	5.5	112.64	116.50	0.5	12,398	0.00%
2021/10/06	12	107.42	13.5	108.04	107.00	-1.5	12,727	-0.01%
2021/10/05	4	101.93	1	101.50	106.00	3	12,910	0.02%
2021/10/04	2	101.00	2	103.25	101.00	0	12,941	0.00%
2021/10/01	2	104.00	3	104.50	102.00	-1	13,020	-0.01%
2021/09/30	3	106.67	4	107.13	109.50	-1	13,179	-0.01%
2021/09/29	3	107.67	2	107.50	106.00	1	13,429	0.01%
2021/09/27	2	113.50	0	0.00	112.00	2	13,709	0.01%
2021/09/24	3	112.33	2	112.00	111.00	1	13,859	0.01%
2021/09/22	1	108.00	0	0.00	109.00	1	14,260	0.01%
2021/09/17	1	107.50	2	109.00	112.00	-1	14,509	-0.01%
2021/09/16	1	112.00	1	112.00	109.50	0	14,585	0.00%
2021/09/15	3	114.00	3	114.16	112.50	0	14,619	0.00%
2021/09/14	33	117.55	32	117.92	115.50	1	14,525	0.01%
2021/09/13	3	113.83	2	114.75	112.50	1	14,174	0.01%
2021/09/10	2	113.00	2	112.75	112.00	0	14,098	0.00%
2021/09/09	6	111.00	6	109.83	113.00	0	14,010	0.00%
2021/09/08	2	110.00	1	110.50	107.50	1	13,904	0.01%
2021/09/07	2	108.00	3	109.33	112.00	-1	13,856	-0.01%
2021/09/06	4	112.13	5	110.80	112.50	-1	13,734	-0.01%
2021/09/03	0	0.00	4	114.88	112.00	-4	13,593	-0.03%
2021/09/02	23	115.80	28	114.02	114.00	-5	13,504	-0.04%
2021/09/01	9	119.39	3	118.50	118.00	6	13,317	0.05%
2021/08/31	10	123.70	9	121.56	122.00	1	13,191	0.01%
2021/08/30	2	121.50	1	121.00	122.00	1	12,758	0.01%
2021/08/27	8	121.81	22	119.66	121.00	-14	12,572	-0.11%
2021/08/26	58	127.91	57	124.77	125.00	1	12,189	0.01%
2021/08/25	24	118.06	11	116.82	119.00	13	11,297	0.12%
2021/08/24	3	124.17	11	125.27	122.00	-8	10,933	-0.07%
2021/08/23	42	124.23	36	123.76	125.50	6	10,497	0.06%
2021/08/20	16	113.09	19	115.47	119.00	-3	9,685	-0.03%
2021/08/19	14	113.07	22	112.68	108.50	-8	9,177	-0.09%
2021/08/18	7	104.86	5	105.90	109.50	2	8,628	0.02%
2021/08/17	10	106.80	8	107.63	101.00	2	8,435	0.02%
2021/08/16	7	104.93	6	103.92	105.00	1	8,195	0.01%
2021/08/13	28	110.75	29	108.88	106.00	-1	8,024	-0.01%
2021/08/12	9	107.89	4	107.00	110.50	5	7,854	0.06%
2021/08/11	8	111.94	9.1	109.60	106.00	-1.1	7,645	-0.01%
2021/08/10	36	123.00	37	120.22	117.50	-1	7,389	-0.01%
2021/08/09	46	119.95	46	122.13	117.50	0	6,966	0.00%
2021/08/06	19	122.97	21	123.60	121.50	-2	6,723	-0.03%
2021/08/05	5	119.70	8	118.38	121.00	-3	6,276	-0.05%
2021/08/04	5	114.00	2	116.75	112.00	3	6,025	0.05%
2021/08/03	7	115.57	5	116.00	115.00	2	5,977	0.03%
2021/08/02	3	115.17	3	116.50	118.00	0	5,880	0.00%
2021/07/30	0.1	110.00	1	111.00	107.50	-0.9	5,758	-0.02%
2021/07/29	1	108.00	0	0.00	113.00	1	5,699	0.02%
2021/07/28	1	108.50	1	105.50	107.50	0	5,626	0.00%
2021/07/27	1	111.00	2	112.25	110.50	-1	5,535	-0.02%
2021/07/26	8	117.44	10	121.60	119.50	-2	5,446	-0.04%
2021/07/23	17	124.18	9	124.11	117.50	8	5,393	0.15%
2021/07/22	10	130.25	15	131.17	128.00	-5	5,200	-0.10%
2021/07/21	15	129.17	12	131.04	131.50	3	4,918	0.06%
2021/07/20	2	120.50	2	121.75	120.50	0	4,568	0.00%
2021/07/19	2	124.25	2	123.50	124.00	0	4,463	0.00%
2021/07/16	6	123.00	16	124.25	122.00	-10	4,377	-0.23%
2021/07/15	0	0.00	20	121.93	121.50	-20	4,269	-0.47%
2021/07/14	11	116.41	3	112.67	113.00	8	4,147	0.19%
2021/07/13	55.1	125.20	43	125.03	117.00	12.1	4,066	0.30%
2021/07/12	22	117.02	14	119.21	122.50	8	3,624	0.22%
2021/07/09	11	109.09	4	110.38	111.50	7	3,379	0.21%
2021/07/08	6	114.08	6	113.33	111.50	0	3,383	0.00%
2021/07/07	5	115.70	6	113.25	112.50	-1	3,450	-0.03%
2021/07/06	17	112.29	14	113.68	114.00	3	3,279	0.09%
2021/07/05	1	112.50	1	109.00	112.50	0	3,071	0.00%
2021/07/02	29	98.56	55	101.79	102.50	-26	2,919	-0.89%
2021/07/01	13	98.66	8	97.30	93.50	5	2,734	0.18%
2021/06/30	32	101.27	17	102.49	99.70	15	2,545	0.59%
2021/06/29	19	100.96	16	103.78	102.50	3	2,432	0.12%
2021/06/28	15	93.26	13.2	94.06	96.20	1.8	2,133	0.09%
2021/06/25	35	89.92	31	91.03	92.90	4	1,856	0.22%
2021/06/24	12	83.93	11	82.40	84.50	1	1,734	0.06%
2021/06/16	9	78.33	9	81.40	78.10	0	1,635	0.00%
2021/06/01	5	77.92	5	77.30	78.00	0	1,632	0.00%
2021/05/17	0	0.00	2	58.30	58.30	-2	1,864	-0.11%
2021/05/14	18	63.87	18	66.30	63.40	0	1,841	0.00%
2021/05/12	0	0.00	1	65.00	64.60	-1	1,831	-0.05%
2021/05/10	9	76.89	9	78.30	76.80	0	1,778	0.00%
2021/05/05	1	78.50	0	0.00	75.80	1	1,765	0.06%
2021/05/04	4	75.48	5	74.26	76.40	-1	1,751	-0.06%
2021/05/03	2	83.00	12	83.81	82.00	-10	1,718	-0.58%
2021/04/29	8	86.90	8	85.90	86.90	0	1,687	0.00%
2021/04/16	0	0.00	1	85.00	84.40	-1	1,596	-0.06%
2021/04/14	6	84.42	6	83.95	86.00	0	1,586	0.00%
2021/04/13	8	91.55	0	0.00	83.10	8	1,505	0.53%
2021/04/08	0	0.00	1	73.80	73.60	-1	1,267	-0.08%
2021/04/01	0	0.00	1	77.90	73.90	-1	1,456	-0.07%
2021/03/31	1	76.50	0	0.00	76.60	1	1,521	0.07%
2021/03/29	0	0.00	1	72.40	72.10	-1	1,488	-0.07%
2021/03/19	1	70.50	0	0.00	70.80	1	1,558	0.06%
2021/03/12	16	73.33	16	74.50	73.50	0	1,547	0.00%
2021/03/03	1	72.00	0	0.00	71.30	1	1,525	0.07%
2021/03/02	18	70.78	8	75.65	70.10	10	1,557	0.64%
2021/02/23	0	0.00	0.1	70.10	70.80	-0.1	1,412	-0.01%
2021/02/22	0.1	68.50	1.5	70.36	71.00	-1.4	1,385	-0.10%
2021/02/19	0	0.00	1	67.50	68.00	-1	1,347	-0.07%
2021/02/18	11	68.00	14	66.04	68.00	-3	1,331	-0.23%
2021/02/03	0	0.00	1	61.50	62.20	-1	1,255	-0.08%
2021/02/02	1	61.20	1	61.60	61.00	0	1,236	0.00%
2021/02/01	1	58.70	0	0.00	59.00	1	1,220	0.08%
2021/01/29	0	0.00	2	60.20	59.70	-2	1,211	-0.17%
2021/01/28	0	0.00	1	60.00	60.90	-1	1,197	-0.08%
2021/01/27	1	62.30	0	0.00	61.40	1	1,179	0.08%
2021/01/26	1	64.20	0	0.00	61.80	1	1,177	0.08%
2021/01/19	1	65.60	0	0.00	65.20	1	1,133	0.09%
2021/01/18	0	0.00	1	65.30	65.30	-1	1,123	-0.09%
2021/01/15	4.1	67.19	0	0.00	66.90	4.1	1,111	0.37%
2021/01/14	0.4	68.47	1	69.30	69.40	-0.6	1,092	-0.06%
2021/01/13	0	0.00	1	67.20	67.20	-1	1,073	-0.09%
2021/01/12	1	67.20	0	0.00	65.60	1	1,065	0.09%
2021/01/08	0	0.00	1	71.20	68.00	-1	1,032	-0.10%
2021/01/07	1	67.50	0	0.00	67.20	1	986	0.10%
2021/01/06	2	67.00	0	0.00	67.00	2	975	0.21%
2021/01/04	1	71.00	2	71.80	71.50	-1	927	-0.11%
2020/12/30	12	72.20	1	71.50	71.50	11	872	1.26%
2020/12/29	1	69.90	0	0.00	69.80	1	811	0.12%
2020/12/28	2	73.75	1	73.80	73.50	1	763	0.13%
2020/12/25	0	0.00	1	68.90	68.90	-1	647	-0.15%
2020/12/22	0	0.00	2	61.40	59.30	-2	520	-0.38%
2020/12/21	2	63.90	0	0.00	62.40	2	516	0.39%
2020/12/14	0	0.00	1	60.80	60.60	-1	453	-0.22%
2020/12/09	1	59.90	0	0.00	59.70	1	451	0.22%
2020/12/04	0	0.00	58	60.75	62.00	-58	441	-13.13%
2020/12/01	2	58.80	0	0.00	59.10	2	429	0.47%
2020/11/30	0	0.00	1	61.30	59.50	-1	439	-0.23%
2020/11/27	3	61.00	0	0.00	60.10	3	458	0.65%
2020/11/26	57	59.70	3	62.80	61.90	54	563	9.58%
2020/11/25	0	0.00	1	58.90	57.10	-1	569	-0.18%
2020/11/09	2	56.55	0	0.00	55.20	2	583	0.34%
2020/10/23	1	55.00	0	0.00	55.10	1	590	0.17%
2020/09/29	0	0.00	1	58.40	57.20	-1	775	-0.13%
2020/09/25	0	0.00	2	56.30	56.10	-2	861	-0.23%
2020/09/24	0	0.00	2	57.65	57.70	-2	858	-0.23%
2020/09/22	1	60.90	0	0.00	61.10	1	863	0.12%
2020/09/21	3	62.67	0	0.00	62.80	3	861	0.35%
2020/09/15	0	0.00	1	61.50	61.00	-1	839	-0.12%
2020/09/02	1	63.60	1	63.80	63.60	0	831	0.00%
2020/09/01	5	66.62	5	66.00	66.00	0	811	0.00%
2020/08/18	0	0.00	1	59.50	58.70	-1	696	-0.14%
2020/08/06	1	59.60	0	0.00	59.50	1	715	0.14%
2020/08/05	1	62.10	2	61.15	60.90	-1	723	-0.14%
2020/07/31	1	59.90	0	0.00	59.80	1	734	0.14%
2020/07/22	0	0.00	1	62.10	61.40	-1	830	-0.12%
2020/07/17	1	60.80	1	64.10	61.00	0	835	0.00%
2020/07/10	1	62.00	0	0.00	59.70	1	855	0.12%
2020/07/07	0	0.00	1	65.60	65.60	-1	784	-0.13%
2020/07/03	0	0.00	1	60.50	60.30	-1	711	-0.14%
2020/07/02	0	0.00	1	60.00	60.20	-1	710	-0.14%
2020/07/01	1	59.00	0	0.00	58.40	1	702	0.14%
2020/06/16	1	59.30	0	0.00	59.00	1	706	0.14%
2020/06/11	1	63.90	0	0.00	60.60	1	717	0.14%
2020/06/09	2	63.25	3	62.70	63.50	-1	727	-0.14%
2020/06/08	3	62.33	3	63.80	62.50	0	713	0.00%
2020/06/05	1	63.80	0	0.00	63.70	1	708	0.14%
2020/06/04	3	66.23	3	65.90	65.00	0	707	0.00%
2020/06/03	0	0.00	5	60.00	64.10	-5	663	-0.75%
2020/05/25	0	0.00	2	56.10	56.10	-2	629	-0.32%
2020/05/22	5	56.70	0	0.00	56.50	5	629	0.79%
2020/05/11	0	0.00	1	64.10	64.50	-1	596	-0.17%
2020/05/07	1	63.00	0	0.00	62.60	1	582	0.17%
2020/05/06	1	64.00	0	0.00	62.40	1	579	0.17%
2020/05/05	1	63.60	1	64.60	63.10	0	574	0.00%
2020/04/30	2	63.50	2	64.15	63.90	0	565	0.00%
2020/04/29	9	64.72	7	65.69	63.00	2	553	0.36%
2020/04/21	1	56.00	0	0.00	54.00	1	463	0.22%
2020/04/15	1	51.90	1	52.90	54.30	0	416	0.00%
2020/03/13	0	0.00	4	44.05	45.25	-4	350	-1.14%
2020/03/10	1	55.00	0	0.00	56.00	1	311	0.32%
2020/03/09	0	0.00	1	61.20	57.50	-1	300	-0.33%
2020/02/20	1	67.90	0	0.00	67.90	1	296	0.34%
2020/02/12	1	67.60	0	0.00	68.20	1	306	0.33%
2020/02/05	2	67.70	2	68.70	67.70	0	309	0.00%
2020/01/14	2	76.50	2	76.90	76.50	0	307	0.00%
2019/12/19	3	74.60	3	75.20	74.60	0	271	0.00%
2019/12/13	3	73.43	3	74.40	73.40	0	309	0.00%
2019/12/12	3	73.90	3	74.00	73.90	0	314	0.00%
2019/11/26	3	74.97	3	75.00	75.00	0	379	0.00%
2019/10/24	0	0.00	1	83.40	82.80	-1	458	-0.22%
2019/10/09	1	79.70	0	0.00	79.20	1	489	0.20%
2019/09/27	0	0.00	1	79.40	79.40	-1	514	-0.19%
2019/09/26	0	0.00	2	80.50	79.80	-2	555	-0.36%
2019/09/25	0	0.00	2	79.95	80.00	-2	575	-0.35%
2019/09/12	1	83.70	0	0.00	82.80	1	555	0.18%
2019/09/06	1	80.80	1	81.40	81.40	0	542	0.00%
2019/09/03	0	0.00	1	80.40	79.80	-1	564	-0.18%
2019/07/23	0	0.00	2	78.75	79.00	-2	651	-0.31%
2019/07/22	2	77.45	0	0.00	77.20	2	650	0.31%
2019/07/18	2	78.50	0	0.00	77.00	2	654	0.31%
2019/07/17	3	80.33	0	0.00	79.50	3	658	0.46%
2019/07/16	0	0.00	1	81.10	80.60	-1	651	-0.15%
2019/07/09	1	80.00	0	0.00	79.00	1	698	0.14%
2019/07/04	0	0.00	2	85.00	84.10	-2	738	-0.27%
2019/07/02	0	0.00	1	82.90	82.20	-1	707	-0.14%
2019/07/01	1	78.50	0	0.00	80.00	1	694	0.14%
2019/06/20	0	0.00	1	76.40	76.00	-1	722	-0.14%
2019/06/18	1	76.40	1	76.50	76.10	0	733	0.00%
2019/06/17	1	75.90	0	0.00	75.90	1	732	0.14%
2019/05/15	0	0.00	1	75.40	75.60	-1	1,296	-0.08%
2019/05/14	1	72.10	3	70.73	73.40	-2	1,299	-0.15%
2019/05/10	1	74.70	1	74.90	74.70	0	1,306	0.00%
2019/05/09	2	75.85	0	0.00	74.30	2	1,301	0.15%
2019/04/26	0	0.00	1	87.30	87.20	-1	1,260	-0.08%
2019/04/18	1	88.70	1	90.80	88.40	0	1,434	0.00%
2019/04/17	0	0.00	5	89.50	89.90	-5	1,477	-0.34%
2019/04/16	5	88.00	0	0.00	88.10	5	1,480	0.34%
2019/03/25	1	91.90	0	0.00	92.00	1	1,539	0.06%
2019/03/22	1	94.70	0	0.00	94.70	1	1,605	0.06%
2019/03/19	1	94.80	1	96.50	94.80	0	1,635	0.00%
2019/03/18	2	94.80	0	0.00	94.80	2	1,613	0.12%
2019/03/11	0	0.00	1	95.60	97.30	-1	1,622	-0.06%
2019/03/07	1	99.50	1	98.10	98.10	0	1,646	0.00%
2019/03/05	1	99.30	0	0.00	99.30	1	1,677	0.06%
2019/02/14	0	0.00	1	102.00	104.50	-1	1,682	-0.06%
2019/02/13	1	95.10	0	0.00	95.10	1	1,523	0.07%
2019/01/17	0	0.00	1	93.40	92.40	-1	1,927	-0.05%
2019/01/16	1	97.00	1	97.00	94.10	0	1,953	0.00%
2019/01/11	0	0.00	1	94.50	92.00	-1	1,848	-0.05%
2019/01/10	1	91.90	2	93.65	93.20	-1	1,832	-0.05%
2019/01/07	2	86.90	2	86.40	86.20	0	1,766	0.00%
2019/01/03	1	90.50	1	90.90	87.60	0	1,791	0.00%
2018/12/27	1	92.20	0	0.00	90.60	1	1,812	0.06%
2018/12/25	0	0.00	4	91.03	92.10	-4	1,794	-0.22%
2018/12/24	2	90.65	4	91.05	91.30	-2	1,805	-0.11%
2018/12/22	1	89.00	0	0.00	88.00	1	1,788	0.06%
2018/12/21	1	89.30	0	0.00	89.60	1	1,818	0.05%
2018/12/20	1	89.00	1	89.10	87.90	0	1,835	0.00%
2018/12/19	1	89.00	0	0.00	88.50	1	1,835	0.05%
2018/12/18	1	89.70	1	91.10	89.50	0	1,885	0.00%
2018/12/17	5	94.22	1	95.50	92.20	4	1,868	0.21%
2018/12/14	1	90.60	0	0.00	90.60	1	1,798	0.06%
2018/12/13	0	0.00	0.2	90.30	90.50	-0.2	1,793	-0.01%
2018/12/12	1	89.60	1	91.20	89.60	0	1,792	0.00%
2018/12/06	1	88.70	2	87.00	87.00	-1	1,817	-0.06%
2018/12/03	2	96.00	1	94.90	95.70	1	1,848	0.05%
2018/11/29	1	91.50	1	94.30	91.30	0	1,835	0.00%
2018/11/20	0	0.00	16	92.21	90.10	-16	1,795	-0.89%
2018/11/19	8	88.46	1	89.50	90.00	7	1,799	0.39%
2018/11/09	5	90.02	0	0.00	89.80	5	1,720	0.29%
2018/11/08	5	92.88	3	96.17	91.00	2	1,728	0.12%
2018/11/07	2	92.50	5	93.08	93.80	-3	1,714	-0.18%
2018/11/06	6	92.88	31	95.00	90.50	-25	1,722	-1.45%
2018/11/05	0	0.00	56	95.95	95.00	-56	1,694	-3.30%
2018/11/02	8	96.73	232	97.08	95.60	-224	1,687	-13.27%	大賣/鉅額交易
2018/11/01	4	95.90	33	96.35	95.00	-29	1,658	-1.75%
2018/10/31	9	93.56	63	92.07	95.80	-54	1,621	-3.33%
2018/10/30	15	88.13	2	89.80	89.40	13	1,533	0.85%
2018/10/29	0	0.00	60	89.55	89.50	-60	1,544	-3.88%
2018/10/26	69	87.71	35	88.91	87.00	34	1,537	2.21%
2018/10/25	19	84.99	30	87.47	86.20	-11	1,504	-0.73%
2018/10/24	0	0.00	20	86.08	85.40	-20	1,453	-1.38%
2018/10/22	7	84.27	7	85.03	84.10	0	1,424	0.00%
2018/10/19	10	80.00	10	81.19	84.50	0	1,424	0.00%
2018/10/17	17	83.25	0	0.00	82.80	17	1,455	1.17%
2018/10/15	11	81.68	0	0.00	81.90	11	1,547	0.71%
2018/10/11	5	78.00	0	0.00	76.60	5	1,578	0.32%
2018/10/09	36	83.95	0	0.00	85.00	36	1,593	2.26%
2018/10/08	10	83.10	0	0.00	85.60	10	1,599	0.63%
2018/10/05	91	85.36	0	0.00	84.50	91	1,616	5.63%
2018/10/04	2	88.30	0	0.00	88.70	2	1,616	0.12%
2018/10/03	1	88.00	0	0.00	87.90	1	1,632	0.06%
2018/10/02	0	0.00	12	92.71	90.20	-12	1,632	-0.74%
2018/10/01	1	87.00	0	0.00	89.50	1	1,613	0.06%
2018/09/28	25	86.58	0	0.00	86.50	25	1,621	1.54%
2018/09/25	15	90.20	0	0.00	89.70	15	1,718	0.87%
2018/09/21	12	84.02	0	0.00	85.30	12	1,704	0.70%
2018/09/20	14	84.93	0	0.00	84.30	14	1,719	0.81%
2018/09/18	14	85.66	0	0.00	85.50	14	1,736	0.81%
2018/09/13	8	81.10	0	0.00	80.70	8	1,730	0.46%
2018/09/12	11	78.33	0	0.00	79.20	11	1,731	0.64%
2018/09/10	124	80.61	0	0.00	78.50	124	1,791	6.92%	大買/鉅額交易
2018/09/07	13	88.65	0	0.00	87.20	13	1,808	0.72%
2018/09/06	3	88.80	3	90.73	91.00	0	1,824	0.00%
2018/09/05	1	90.60	1	91.60	90.40	0	1,967	0.00%
2018/09/04	2	89.10	1	89.00	88.60	1	2,196	0.05%
2018/09/03	21	89.14	0	0.00	88.20	21	2,224	0.94%
2018/08/31	2	94.50	2	94.30	94.30	0	2,239	0.00%
2018/08/30	2	94.60	2	94.00	93.80	0	2,355	0.00%
2018/08/29	5	94.20	2	94.10	93.80	3	2,365	0.13%
2018/08/28	3	96.50	3	94.50	94.30	0	2,419	0.00%
2018/08/24	10	94.77	2	95.15	94.70	8	2,431	0.33%
2018/08/23	6	98.57	0	0.00	99.70	6	2,420	0.25%
2018/08/16	1	102.00	1	102.50	102.00	0	2,658	0.00%
2018/08/13	0	0.00	1	98.20	100.50	-1	2,780	-0.04%
2018/08/10	3	108.00	3	107.00	106.00	0	2,763	0.00%
2018/08/07	3	108.50	6	108.25	109.00	-3	2,754	-0.11%
2018/08/02	3	110.00	0	0.00	109.00	3	2,837	0.11%
2018/08/01	3	108.00	3	108.50	108.00	0	2,874	0.00%
2018/07/30	3	106.50	6	104.50	104.50	-3	2,977	-0.10%
2018/07/27	3	107.00	4	107.50	108.50	-1	3,020	-0.03%
2018/07/26	1	108.50	0	0.00	107.50	1	3,048	0.03%
2018/07/25	3	107.00	3	107.50	107.50	0	3,078	0.00%
2018/07/24	1	102.00	1	105.00	107.50	0	3,111	0.00%
2018/07/20	8	107.25	7	109.07	109.50	1	3,193	0.03%
2018/07/19	1	108.50	0	0.00	108.50	1	3,176	0.03%
2018/07/17	2	117.00	3	113.67	113.50	-1	3,281	-0.03%
2018/07/13	3	120.50	1	120.50	120.50	2	3,268	0.06%
2018/07/12	0	0.00	1	120.00	120.00	-1	3,269	-0.03%
2018/07/09	0	0.00	1	116.00	117.00	-1	3,424	-0.03%
2018/07/06	3	118.83	0	0.00	117.00	3	3,444	0.09%
2018/07/04	4	124.50	7	122.21	120.50	-3	3,534	-0.08%
2018/07/03	7	133.00	18	133.08	130.50	-11	3,608	-0.30%
2018/07/02	6	127.00	10	128.00	128.50	-4	3,570	-0.11%
2018/06/29	3	124.50	3	126.50	127.00	0	3,562	0.00%
2018/06/28	0	0.00	3	123.50	124.00	-3	3,578	-0.08%
2018/06/27	3	124.50	3	127.00	122.50	0	3,615	0.00%
2018/06/25	3	121.67	3	121.83	122.00	0	3,681	0.00%
2018/06/22	0	0.00	1	120.00	121.50	-1	3,715	-0.03%
2018/06/20	1	127.50	0	0.00	122.50	1	3,818	0.03%
2018/06/19	2	131.00	0	0.00	129.00	2	3,823	0.05%
2018/06/14	0	0.00	1	131.00	131.50	-1	3,851	-0.03%
2018/06/13	4	136.38	0	0.00	130.50	4	3,903	0.10%
2018/06/12	2	133.00	4	136.25	138.00	-2	3,818	-0.05%
2018/06/11	1	125.50	0	0.00	125.50	1	3,645	0.03%
2018/06/07	11	128.91	0	0.00	126.50	11	3,815	0.29%
2018/06/05	3	125.00	3	122.00	121.50	0	4,368	0.00%
2018/06/04	3	121.00	4	122.50	123.00	-1	4,390	-0.02%
2018/05/31	12	122.38	13	120.00	119.50	-1	4,568	-0.02%
2018/05/30	15	123.13	17	124.29	122.00	-2	4,671	-0.04%
2018/05/29	3	118.00	3	117.50	117.00	0	4,642	0.00%
2018/05/25	1	118.00	0	0.00	116.50	1	4,953	0.02%
2018/05/24	5	119.90	0	0.00	119.50	5	5,083	0.10%
2018/05/22	3	126.50	3	127.17	127.50	0	5,645	0.00%
2018/05/21	2	118.50	3	125.33	126.00	-1	5,668	-0.02%
2018/05/17	3	121.83	2	120.00	119.50	1	5,747	0.02%
2018/05/16	3	125.00	3	122.00	121.50	0	5,895	0.00%
2018/05/15	0	0.00	2	124.00	124.00	-2	6,032	-0.03%
2018/05/14	5	123.70	3	125.50	125.50	2	6,164	0.03%
2018/05/10	1	124.50	0	0.00	125.00	1	6,406	0.02%
2018/05/09	7	124.50	10	122.50	121.00	-3	6,491	-0.05%
2018/05/08	10	127.50	2	122.00	123.00	8	6,653	0.12%
2018/05/07	4	118.25	5	118.50	118.50	-1	6,650	-0.02%
2018/05/03	3	114.83	2	114.50	114.50	1	6,756	0.01%
2018/04/30	0	0.00	1	118.00	121.50	-1	6,817	-0.01%
2018/04/27	1	114.50	4	113.50	120.00	-3	6,824	-0.04%
2018/04/23	2	124.50	2	125.00	124.00	0	6,636	0.00%
2018/04/20	2	132.00	0	0.00	131.50	2	6,590	0.03%
2018/04/17	1	131.50	15	132.50	130.00	-14	6,611	-0.21%
2018/04/16	12	139.71	2	141.00	137.00	10	6,564	0.15%
2018/04/11	6	141.50	1	136.50	135.50	5	6,490	0.08%
2018/04/09	0	0.00	2	138.75	142.00	-2	6,460	-0.03%
2018/03/29	2	129.75	1	127.50	127.50	1	6,382	0.02%
2018/03/28	1	135.00	0	0.00	135.00	1	6,338	0.02%
2018/03/27	0	0.00	1	144.00	142.50	-1	6,402	-0.02%
2018/03/23	4	136.25	3	133.00	136.00	1	6,412	0.02%
2018/03/19	21	144.88	2	145.00	144.50	19	6,730	0.28%
2018/03/16	0	0.00	30	139.67	141.00	-30	6,717	-0.45%
2018/03/15	31	140.32	32	141.61	141.50	-1	6,771	-0.01%
2018/03/14	13	145.77	12	147.25	143.50	1	6,832	0.01%
2018/03/13	6	146.25	16	147.31	144.50	-10	6,784	-0.15%
2018/03/12	5	146.50	5	149.50	146.50	0	6,742	0.00%
2018/03/09	21	145.69	3	147.83	143.50	18	6,640	0.27%
2018/03/08	0	0.00	1	138.00	137.50	-1	6,234	-0.02%
2018/03/06	0	0.00	10	134.50	142.00	-10	6,196	-0.16%
2018/03/05	0	0.00	3	137.00	134.00	-3	6,149	-0.05%
2018/03/02	1	137.00	1	138.50	139.00	0	6,107	0.00%
2018/03/01	11	139.05	1	136.00	141.00	10	6,126	0.16%
2018/02/27	2	132.00	3	133.33	132.00	-1	5,939	-0.02%
2018/02/23	1	138.50	77	139.12	134.50	-76	5,751	-1.32%
2018/02/22	2	126.25	67	128.03	133.50	-65	5,453	-1.19%
2018/02/21	1	120.50	41	123.21	123.00	-40	5,209	-0.77%
2018/02/12	0	0.00	8	115.50	114.00	-8	5,176	-0.15%
2018/02/09	8	112.38	1	107.50	112.00	7	5,229	0.13%
2018/02/08	3	122.17	64	124.18	115.50	-61	5,177	-1.18%
2018/02/07	28	121.21	12	121.38	120.50	16	5,147	0.31%
2018/02/06	117	120.62	22	120.41	116.50	95	5,027	1.89%	大買/
2018/02/05	0	0.00	2	124.50	129.00	-2	4,909	-0.04%
2018/02/02	4	126.38	3	129.00	127.50	1	4,771	0.02%
2018/02/01	9	125.11	9	127.06	124.00	0	4,710	0.00%
2018/01/31	11	125.14	10	121.25	125.00	1	4,677	0.02%
2018/01/30	2	119.00	0	0.00	120.00	2	4,472	0.04%
2018/01/29	17	119.44	2	120.25	120.50	15	4,441	0.34%
2018/01/26	73	106.74	0	0.00	111.00	73	4,417	1.65%
2018/01/25	39	105.82	0	0.00	106.00	39	4,400	0.89%
2018/01/24	5	102.60	0	0.00	105.50	5	4,430	0.11%
2018/01/05	0	0.00	3	116.50	116.00	-3	5,632	-0.05%