康普 (4739)-台新-新營券商分點個股進出

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
58.3
漲跌
▼2.9
漲幅
-4.74%
成交量
739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-新營券商分點個股進出

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-新營券商分點個股進出
台新-新營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	4	60.20	0	0.00	58.30	4	342	1.17%
2024/04/16	0	0.00	0.4	59.81	59.40	-0.4	335	-0.12%
2024/04/11	1	64.00	0.1	63.70	63.70	1	327	0.29%
2024/04/10	0	0.00	1	65.00	64.90	-1	330	-0.30%
2024/04/03	0.1	64.70	1	64.70	64.90	-1	333	-0.28%
2024/04/02	0	0.00	1	63.80	64.90	-1	334	-0.30%
2024/03/29	1	63.00	1	63.00	62.90	0	331	0.00%
2024/03/28	0	0.00	1	64.20	64.00	-1	333	-0.30%
2024/03/26	0	0.00	0.1	65.00	63.30	-0.1	331	-0.02%
2024/03/20	0	0.00	1	63.30	63.30	-1	348	-0.29%
2024/03/19	0.1	63.50	0	0.00	63.30	0.1	351	0.01%
2024/03/15	0	0.00	3	63.50	63.40	-3	349	-0.86%
2024/03/08	0	63.80	1	63.40	63.40	-1	411	-0.24%
2024/03/07	1	65.60	0	0.00	65.20	1	416	0.24%
2024/02/26	0.9	69.60	0	0.00	69.90	0.9	589	0.15%
2024/02/16	0	0.00	3	69.10	69.50	-3	615	-0.49%
2024/01/31	1	69.60	0	0.00	69.30	1	603	0.17%
2024/01/26	1	69.60	0	0.00	69.90	1	623	0.16%
2024/01/18	0	0.00	2	71.35	70.30	-2	626	-0.32%
2024/01/12	1	73.50	0	0.00	73.40	1	625	0.16%
2024/01/09	1	73.50	0	0.00	73.80	1	638	0.16%
2024/01/05	0	0.00	1	75.50	74.60	-1	641	-0.16%
2024/01/04	1	75.00	0	0.00	74.80	1	646	0.15%
2023/12/27	0	0.00	0	78.30	77.90	0	657	0.00%
2023/12/26	0	77.40	1	77.90	77.30	-1	659	-0.15%
2023/12/25	1	77.00	0	0.00	77.10	1	661	0.15%
2023/12/20	1	77.30	0	0.00	77.80	1	708	0.14%
2023/12/19	0	0.00	1	76.80	76.80	-1	717	-0.14%
2023/12/18	1	78.50	0	0.00	78.10	1	718	0.14%
2023/12/15	0	0.00	1.1	79.99	79.50	-1.1	721	-0.16%
2023/12/14	0	0.00	3	78.87	78.90	-3	718	-0.42%
2023/12/12	0.1	79.06	0	0.00	78.10	0.1	745	0.02%
2023/12/11	0	0.00	0.3	83.90	78.60	-0.3	832	-0.03%
2023/12/07	4.1	80.67	8	80.08	78.90	-3.9	872	-0.45%
2023/12/06	5.1	81.07	0	0.00	80.50	5.1	866	0.59%
2023/12/05	5.1	81.87	3.1	83.26	81.20	2	854	0.23%
2023/12/04	1.1	81.51	1	81.90	81.40	0.1	809	0.01%
2023/12/01	9	85.12	6	83.43	82.80	3	799	0.38%
2023/11/30	4.1	83.94	3.1	84.06	84.00	1	721	0.14%
2023/11/24	0	78.60	0	0.00	78.80	0	631	0.00%
2023/11/22	0	78.60	9	78.94	78.80	-9	616	-1.46%
2023/11/21	10	78.25	0	78.00	77.90	10	610	1.64%
2023/11/20	0	79.40	7.1	79.15	78.60	-7.1	604	-1.18%
2023/11/17	0	0.00	3	77.10	77.10	-3	591	-0.51%
2023/11/16	2	76.60	1	77.20	77.10	1	588	0.17%
2023/11/15	2.1	76.47	0.1	77.90	76.60	2	585	0.34%
2023/11/13	0.1	74.30	0	0.00	74.00	0.1	575	0.01%
2023/11/10	0.1	75.57	0	0.00	75.20	0.1	572	0.02%
2023/11/09	6	76.85	0	0.00	76.60	6	571	1.05%
2023/11/08	2	77.60	0	0.00	77.30	2	575	0.35%
2023/11/07	2	77.15	1	77.60	77.90	1	574	0.17%
2023/11/06	3	77.30	2	77.60	77.50	1	581	0.17%
2023/11/03	0	74.50	1	74.40	75.80	-1	582	-0.17%
2023/11/02	1	73.10	0	0.00	73.40	1	579	0.17%
2023/10/19	2	78.25	0	0.00	77.90	2	601	0.33%
2023/10/18	0	0.00	0.1	79.70	79.70	-0.1	603	-0.01%
2023/10/17	0	79.10	1	79.40	79.00	-1	596	-0.16%
2023/10/16	1	78.60	0	0.00	77.90	1	592	0.17%
2023/10/13	0	78.30	0	0.00	78.20	0	592	0.01%
2023/10/12	1	77.70	0	0.00	78.40	1	593	0.17%
2023/10/11	0	0.00	1	77.30	77.20	-1	590	-0.17%
2023/10/06	0	0.00	1	76.30	76.10	-1	587	-0.17%
2023/10/04	1	76.10	0	0.00	76.50	1	590	0.17%
2023/10/03	1	78.00	0	0.00	76.30	1	592	0.17%
2023/10/02	1	78.50	2	78.00	78.00	-1	586	-0.17%
2023/09/27	1	78.70	0	0.00	77.70	1	588	0.17%
2023/09/26	0	0.00	0.1	81.60	79.50	-0.1	581	-0.02%
2023/09/25	0.1	79.60	1.1	80.22	82.00	-1	575	-0.17%
2023/09/22	1.1	79.61	0.1	81.20	80.90	1	547	0.18%
2023/09/21	1.1	81.28	0.1	79.60	79.50	1	539	0.19%
2023/09/20	1.1	81.57	1	82.10	81.90	0.1	533	0.01%
2023/09/19	1	82.70	1	81.50	81.50	0	529	0.00%
2023/09/18	0	82.20	0	0.00	82.10	0	523	0.01%
2023/09/15	0	82.80	8	82.81	84.30	-8	513	-1.56%
2023/09/14	12.6	84.69	5	84.40	84.30	7.6	492	1.55%
2023/09/13	5	76.32	3	76.63	78.70	2	401	0.50%
2023/09/12	0.1	73.00	0	0.00	73.00	0.1	367	0.03%
2023/09/08	1	73.00	0	0.00	72.90	1	374	0.27%
2023/09/06	1	74.80	0	0.00	74.50	1	406	0.25%
2023/08/25	0	0.00	1	74.60	74.60	-1	526	-0.19%
2023/08/21	1	74.40	0	0.00	73.90	1	536	0.19%
2023/08/18	0	0.00	2	74.20	74.40	-2	541	-0.37%
2023/08/16	0	72.90	0	0.00	72.80	0	546	0.00%
2023/08/15	0	0.00	4	73.00	73.30	-4	549	-0.73%
2023/08/14	0	0.00	1	72.00	71.60	-1	556	-0.18%
2023/08/11	0	0.00	1	75.30	75.10	-1	558	-0.18%
2023/08/10	0	0.00	2	74.20	74.50	-2	558	-0.36%
2023/08/09	1	76.80	2	77.55	76.70	-1	550	-0.18%
2023/08/04	3	82.07	1	82.10	82.30	2	549	0.36%
2023/08/02	0	0.00	2	81.95	82.70	-2	571	-0.35%
2023/08/01	1	83.80	4	83.83	82.70	-3	579	-0.52%
2023/07/27	0	0.00	5	86.00	85.90	-5	553	-0.90%
2023/07/26	0	0.00	7	86.30	85.60	-7	553	-1.27%
2023/07/25	0	0.00	1	85.80	85.50	-1	550	-0.18%
2023/07/13	0	0.00	41	87.03	87.00	-41	580	-7.06%
2023/07/06	3	92.80	0	0.00	92.50	3	606	0.49%
2023/07/03	0	0.00	2	90.70	92.00	-2	601	-0.33%
2023/06/29	0	0.00	0	92.00	91.80	0	601	0.00%
2023/06/28	0	91.20	0	0.00	90.40	0	603	0.00%
2023/06/27	0	0.00	1.3	90.20	90.00	-1.3	610	-0.21%
2023/06/26	0.2	91.40	0	0.00	90.30	0.2	620	0.02%
2023/06/16	0.1	93.30	0	0.00	92.80	0.1	710	0.01%
2023/06/15	0.1	94.85	0	0.00	93.70	0.1	711	0.01%
2023/06/14	0	95.40	0	0.00	95.00	0	709	0.00%
2023/06/13	0.1	96.09	0.1	96.80	95.40	0	712	0.00%
2023/06/12	4.5	96.12	0	0.00	96.20	4.5	703	0.64%
2023/06/09	0	95.31	1	95.80	95.80	-1	700	-0.14%
2023/06/08	2	96.80	10	96.00	95.80	-8	699	-1.14%
2023/06/07	1	95.10	1	95.20	95.10	0	673	0.00%
2023/06/06	10	91.55	0.8	91.06	90.90	9.2	654	1.41%
2023/06/05	0	0.00	0.2	91.90	91.90	-0.2	662	-0.03%
2023/05/26	0	88.90	4	88.28	87.70	-4	679	-0.59%
2023/05/23	2	89.30	0	0.00	88.50	2	721	0.28%
2023/05/09	4	87.93	2	88.05	87.20	2	1,024	0.20%
2023/05/03	1	92.40	0	0.00	92.30	1	1,028	0.10%
2023/04/27	0	0.00	2	92.70	92.60	-2	1,057	-0.19%
2023/04/26	0	92.30	0	0.00	92.80	0	1,059	0.00%
2023/04/25	1	92.70	4	93.03	92.20	-3	1,060	-0.28%
2023/04/21	1	93.40	0	0.00	93.40	1	1,055	0.09%
2023/04/19	0	99.00	0	0.00	97.50	0	1,048	0.00%
2023/04/18	1	100.00	0	0.00	99.00	1	1,042	0.10%
2023/04/17	2	100.25	0	0.00	100.00	2	1,031	0.19%
2023/04/14	3	99.00	0.1	99.70	99.90	2.9	1,020	0.28%
2023/04/13	0.1	98.50	0	0.00	97.70	0.1	1,010	0.01%
2023/04/12	0	99.00	0	0.00	98.90	0	1,010	0.00%
2023/04/06	0	99.00	0	0.00	98.40	0	1,016	0.00%
2023/03/31	0	0.00	1	98.10	98.00	-1	1,025	-0.10%
2023/03/29	0	0.00	1	97.50	97.50	-1	1,060	-0.09%
2023/03/28	0	0.00	1	99.00	98.30	-1	1,123	-0.09%
2023/03/24	0.1	103.00	0	102.00	102.00	0.1	1,131	0.01%
2023/03/23	5	101.50	0	0.00	101.50	5	1,112	0.45%
2023/03/22	4	102.00	1	102.50	101.50	3	1,106	0.27%
2023/03/17	2	94.00	2	94.45	94.70	0	1,076	0.00%
2023/03/16	0	0.00	1	92.80	92.70	-1	1,084	-0.09%
2023/03/14	1	95.51	0	0.00	95.30	1	1,110	0.09%
2023/03/13	0.1	97.80	0	0.00	97.20	0.1	1,130	0.00%
2023/03/10	0.2	100.25	0	0.00	99.00	0.2	1,147	0.02%
2023/03/09	2	102.50	0	0.00	101.50	2	1,173	0.17%
2023/03/06	0.1	104.00	1.1	104.46	104.50	-1	1,408	-0.07%
2023/03/03	0.1	102.50	0	0.00	102.00	0.1	1,459	0.01%
2023/03/01	1	101.00	0	105.00	101.50	1	1,484	0.07%
2023/02/24	1	101.50	2	101.75	101.50	-1	1,488	-0.07%
2023/02/23	1	103.00	0	0.00	103.00	1	1,488	0.07%
2023/02/22	5	102.40	1	102.00	102.00	4	1,509	0.26%
2023/02/21	7	104.64	3	105.50	104.00	4	1,534	0.26%
2023/02/20	3.1	105.19	7	105.07	105.50	-3.9	1,536	-0.25%
2023/02/17	2	105.00	7	105.14	105.50	-5	1,611	-0.31%
2023/02/16	0	104.00	0	0.00	105.00	0	1,655	0.00%
2023/02/15	9	103.11	6	103.58	102.50	3	1,643	0.18%
2023/02/14	0	0.00	1	101.00	100.50	-1	1,599	-0.06%
2023/02/13	3	99.94	2	101.00	99.80	1	1,609	0.06%
2023/02/10	6	105.08	5	105.00	102.50	1	1,605	0.06%
2023/02/09	0	101.50	0	0.00	101.50	0	1,568	0.00%
2023/02/08	8	103.88	2	105.00	102.50	6	1,584	0.38%
2023/02/07	0.5	104.00	1	101.50	103.00	-0.5	1,554	-0.03%
2023/02/03	2	99.90	0	0.00	99.10	2	1,547	0.13%
2023/02/02	1	100.00	1	100.00	100.50	0	1,549	0.00%
2023/01/31	0	0.00	0	97.50	98.00	0	1,556	0.00%
2023/01/30	0	0.00	2	94.05	96.30	-2	1,565	-0.13%
2023/01/17	0.1	91.70	0	0.00	91.60	0.1	1,560	0.00%
2023/01/05	0	0.00	1	94.30	92.70	-1	1,777	-0.06%
2023/01/03	1	91.00	1	91.50	92.70	0	1,822	0.00%
2022/12/29	1	91.00	1	91.40	91.40	0	1,836	0.00%
2022/12/28	3	91.70	0	0.00	91.20	3	1,858	0.16%
2022/12/26	0	0.00	0.2	96.60	95.10	-0.2	1,881	-0.01%
2022/12/23	2.1	94.38	2	94.90	94.90	0.1	1,919	0.01%
2022/12/22	2	96.88	1	96.30	96.00	1	1,962	0.05%
2022/12/21	2	98.32	2	97.67	96.00	0	1,999	0.00%
2022/12/20	3.1	101.53	2	99.32	97.50	1.1	2,042	0.05%
2022/12/19	0	100.00	0	0.00	97.70	0	2,026	0.00%
2022/12/16	0	100.75	0.3	100.50	100.50	-0.3	2,038	-0.01%
2022/12/12	0	0.00	0	101.50	100.50	0	2,071	0.00%
2022/12/09	0	100.50	1	101.00	100.00	-1	2,082	-0.05%
2022/12/08	1	100.50	1	101.51	102.00	0	2,084	0.00%
2022/12/07	1	101.00	1	101.50	100.00	0	2,084	0.00%
2022/12/06	3	102.67	0	0.00	101.00	3	2,082	0.14%
2022/12/05	1	105.50	1	106.50	103.50	0	2,080	0.00%
2022/12/02	1	104.50	1	105.00	105.50	0	2,059	0.00%
2022/12/01	0.3	104.50	2	104.50	104.50	-1.7	2,056	-0.08%
2022/11/30	4	102.63	2	103.50	102.50	2	2,051	0.10%
2022/11/29	47	106.04	38	106.55	103.00	9	2,034	0.44%
2022/11/28	3	101.07	1	101.00	101.50	2	1,882	0.11%
2022/11/25	1	98.32	2	99.85	100.00	-1	1,890	-0.05%
2022/11/24	0	0.00	1	97.50	97.60	-1	1,929	-0.05%
2022/11/23	0	0.00	2	95.85	94.80	-2	1,936	-0.10%
2022/11/22	1	95.70	2	94.60	93.80	-1	1,979	-0.05%
2022/11/21	3	96.43	2	95.85	95.60	1	2,128	0.05%
2022/11/17	1.2	99.92	1	100.50	99.50	0.2	2,237	0.01%
2022/11/16	2	98.55	2	98.20	98.10	0	2,436	0.00%
2022/11/15	2	99.25	1	100.00	99.70	1	2,610	0.04%
2022/11/14	5	96.48	7	95.54	97.80	-2	2,542	-0.08%
2022/11/11	0	0.00	1	91.60	91.30	-1	2,504	-0.04%
2022/11/10	0	0.00	3	91.43	91.40	-3	2,499	-0.12%
2022/11/09	4	91.78	3	91.90	92.00	1	2,510	0.04%
2022/11/08	3	92.43	1	91.30	90.70	2	2,541	0.08%
2022/11/07	1	90.80	1	92.30	91.60	0	2,549	0.00%
2022/11/04	4	91.50	2	91.70	92.40	2	2,548	0.08%
2022/11/03	2	90.90	3	90.40	91.30	-1	2,546	-0.04%
2022/11/02	5	92.30	4	92.45	91.00	1	2,601	0.04%
2022/10/31	1	86.10	2.1	86.74	87.50	-1.1	2,591	-0.04%
2022/10/28	2	87.00	2	86.40	84.90	0	2,624	0.00%
2022/10/26	2.1	86.49	2	83.60	83.50	0.1	2,671	0.00%
2022/10/25	3	88.00	6	87.10	86.90	-3	2,668	-0.11%
2022/10/24	4	89.10	4	87.48	87.00	0	2,682	0.00%
2022/10/21	3.1	86.80	3	87.37	86.50	0.1	2,680	0.00%
2022/10/20	4	86.55	3	86.67	86.90	1	2,691	0.04%
2022/10/19	2	89.80	2	88.15	87.80	0	2,709	0.00%
2022/10/18	3	89.63	4	89.20	89.20	-1	2,716	-0.04%
2022/10/17	7	86.21	5	87.56	88.60	2	2,802	0.07%
2022/10/14	1	85.70	2	86.85	87.40	-1	2,809	-0.04%
2022/10/13	2.1	90.51	4	84.90	83.20	-2	2,819	-0.07%
2022/10/12	0.1	90.90	0	0.00	90.60	0.1	2,792	0.00%
2022/10/06	1	98.20	1	98.80	99.00	0	2,842	0.00%
2022/10/05	2	100.50	3	100.07	98.10	-1	2,882	-0.03%
2022/10/04	5	97.48	5	98.26	99.00	0	2,924	0.00%
2022/10/03	0	0.00	1	95.00	96.10	-1	2,937	-0.03%
2022/09/30	9	91.32	8	93.81	95.10	1	2,988	0.03%
2022/09/29	6	94.45	6	94.62	93.30	0	3,037	0.00%
2022/09/28	3.1	98.10	5	95.40	94.70	-1.9	3,033	-0.06%
2022/09/27	5.1	100.88	3	100.37	101.50	2.1	3,038	0.07%
2022/09/26	3.2	109.41	4	104.13	104.50	-0.9	3,013	-0.03%
2022/09/23	2	117.00	0	0.00	114.00	2	3,039	0.07%
2022/09/22	0	0.00	1	117.00	117.50	-1	3,052	-0.03%
2022/09/21	1	114.00	1	114.00	114.00	0	3,065	0.00%
2022/09/19	0.1	112.00	0	0.00	112.00	0.1	3,126	0.00%
2022/09/15	0	0.00	1	118.00	118.00	-1	3,183	-0.03%
2022/09/14	0	0.00	1	119.00	119.50	-1	3,219	-0.03%
2022/09/13	1	123.50	12	124.04	121.00	-11	3,233	-0.34%
2022/09/12	6	122.50	4	123.00	122.50	2	3,291	0.06%
2022/09/08	1	122.00	1	122.00	123.00	0	3,342	0.00%
2022/09/07	4	120.50	2	120.75	120.00	2	3,394	0.06%
2022/09/06	4	124.25	7	123.21	122.00	-3	3,420	-0.09%
2022/09/05	4	128.00	1	126.50	126.50	3	3,541	0.08%
2022/09/02	4	129.25	2	129.25	129.50	2	3,668	0.05%
2022/08/31	2	132.00	3	132.83	133.50	-1	3,915	-0.03%
2022/08/30	5	128.50	2	128.50	129.00	3	4,148	0.07%
2022/08/29	1.3	125.96	1	126.50	127.00	0.3	4,125	0.01%
2022/08/26	132	134.83	88	135.20	132.00	44	4,094	1.07%	大買/
2022/08/25	0	0.00	4	130.00	130.50	-4	3,946	-0.10%
2022/08/24	6	130.08	6	130.25	129.00	0	3,917	0.00%
2022/08/23	59	129.42	47	129.70	129.50	12	3,847	0.31%
2022/08/22	12	128.00	13	127.69	126.00	-1	3,675	-0.03%
2022/08/19	0	0.00	1	122.00	122.00	-1	3,500	-0.03%
2022/08/18	2	118.75	2	119.00	120.50	0	3,489	0.00%
2022/08/17	2	120.75	7	120.00	120.00	-5	3,482	-0.14%
2022/08/16	1	122.00	2	120.75	120.50	-1	3,495	-0.03%
2022/08/15	2	123.50	0	0.00	123.00	2	3,509	0.06%
2022/08/12	1	121.00	8.1	121.13	121.50	-7.1	3,484	-0.20%
2022/08/11	1	119.50	0	0.00	118.00	1	3,508	0.03%
2022/08/10	1.1	118.11	2	118.02	117.50	-0.9	3,537	-0.03%
2022/08/09	6	114.42	5	116.00	117.00	1	3,582	0.03%
2022/08/08	2	117.25	13	118.50	119.00	-11	3,561	-0.31%
2022/08/05	15	117.97	5	118.00	118.00	10	3,577	0.28%
2022/08/04	1	118.00	0	116.50	117.50	1	3,605	0.03%
2022/08/03	10	121.15	9	119.00	119.50	1	3,586	0.03%
2022/08/02	4	119.00	2	120.00	120.00	2	3,580	0.06%
2022/08/01	3	120.33	2.6	121.12	121.00	0.4	3,585	0.01%
2022/07/29	1	117.50	2	120.50	121.50	-1	3,608	-0.03%
2022/07/28	1	118.51	2	120.25	117.50	-1	3,671	-0.03%
2022/07/27	5	118.00	5	119.00	120.00	0	3,733	0.00%
2022/07/26	1	121.50	0	0.00	118.00	1	3,744	0.03%
2022/07/25	1	120.99	20	120.00	122.00	-19	3,761	-0.51%
2022/07/22	37	125.32	19	125.16	122.00	18	3,793	0.47%
2022/07/21	5	120.20	2	121.50	122.00	3	3,759	0.08%
2022/07/20	2	114.00	4	115.75	115.50	-2	3,740	-0.05%
2022/07/19	10	112.50	11	113.09	113.00	-1	3,762	-0.03%
2022/07/18	1	115.00	1	114.50	114.00	0	3,791	0.00%
2022/07/15	2	113.00	0	0.00	113.50	2	3,810	0.05%
2022/07/14	2	111.00	1	110.50	112.50	1	3,845	0.03%
2022/07/13	37	112.04	37	112.91	111.50	0	3,856	0.00%
2022/07/12	7	112.50	6	111.75	108.00	1	3,873	0.03%
2022/07/11	2	120.25	1	118.50	118.50	1	3,881	0.03%
2022/07/08	13	123.23	6.1	122.50	122.00	6.9	3,889	0.18%
2022/07/07	7	117.07	7.2	117.39	120.00	-0.2	3,881	-0.01%
2022/07/05	4	119.88	3	121.33	122.50	1	4,069	0.02%
2022/07/04	4	122.13	5.1	120.42	120.00	-1.1	4,097	-0.03%
2022/07/01	6	126.50	15	124.10	120.50	-9	4,215	-0.21%
2022/06/30	5	128.00	0	0.00	127.50	5	4,202	0.12%
2022/06/29	9	127.39	1	127.50	131.00	8	4,259	0.19%
2022/06/28	5	128.70	3	130.68	128.50	2	4,339	0.05%
2022/06/27	1	127.03	5.2	130.02	130.00	-4.2	4,514	-0.09%
2022/06/24	21.1	123.52	16	124.25	123.50	5.1	4,673	0.11%
2022/06/23	2	127.51	1	127.50	124.50	1	4,710	0.02%
2022/06/22	5	134.80	5	133.90	127.50	0	4,936	0.00%
2022/06/21	2	135.50	1	136.00	136.00	1	5,288	0.02%
2022/06/20	4	137.76	1	135.00	133.50	3	5,394	0.06%
2022/06/17	4	139.88	5	140.00	142.50	-1	5,378	-0.02%
2022/06/16	4	141.63	1	146.50	138.00	3	5,459	0.05%
2022/06/15	1	146.47	0.1	147.00	143.00	0.9	5,654	0.02%
2022/06/14	3	146.66	4	147.00	145.50	-1	5,779	-0.02%
2022/06/13	2	148.74	2	148.75	147.00	0	5,721	0.00%
2022/06/10	6	146.50	4	146.63	148.00	2	5,721	0.03%
2022/06/09	12	143.04	15	144.90	145.50	-3	5,868	-0.05%
2022/06/08	66	141.35	73	140.58	139.50	-7	6,113	-0.11%
2022/06/07	3	135.67	2	136.50	136.50	1	6,370	0.02%
2022/06/06	4	136.13	2	137.00	136.00	2	6,527	0.03%
2022/06/02	1	134.50	3	135.00	135.50	-2	6,602	-0.03%
2022/06/01	5	135.40	8	136.25	135.00	-3	6,668	-0.04%
2022/05/31	3	135.50	2	135.75	136.50	1	6,704	0.01%
2022/05/30	3	135.83	5	134.60	135.50	-2	6,793	-0.03%
2022/05/27	13	133.23	13.1	131.66	130.50	-0.1	6,808	0.00%
2022/05/26	1	130.92	0	0.00	129.50	1	6,967	0.01%
2022/05/25	1	131.00	3	129.83	131.50	-2	7,006	-0.03%
2022/05/24	5	130.20	6	128.75	127.00	-1	7,106	-0.01%
2022/05/23	0	132.00	3	132.67	132.00	-3	7,204	-0.04%
2022/05/20	1	130.50	2	131.00	130.50	-1	7,243	-0.01%
2022/05/19	6	126.09	6	127.58	129.50	0	7,301	0.00%
2022/05/18	6	132.25	4	134.13	131.00	2	7,307	0.03%
2022/05/17	14	131.86	9	131.55	131.50	5	7,458	0.07%
2022/05/16	0	127.83	1.1	129.85	128.50	-1.1	7,425	-0.01%
2022/05/13	0	125.50	7	125.07	126.00	-7	7,444	-0.09%
2022/05/12	3	125.00	3	120.50	119.50	0	7,558	0.00%
2022/05/11	2	127.50	1	127.50	126.50	1	7,525	0.01%
2022/05/10	4	125.76	5	127.00	129.00	-1	7,561	-0.01%
2022/05/09	8	129.63	1	128.50	128.50	7	7,621	0.09%
2022/05/06	6	130.92	3	131.33	132.50	3	7,638	0.04%
2022/05/05	3	133.17	48.1	135.43	136.00	-45.1	7,638	-0.59%
2022/05/04	44	130.83	3	130.33	129.50	41	7,673	0.53%
2022/05/03	3	130.83	6	130.92	131.50	-3	7,634	-0.04%
2022/04/29	7.1	132.76	4.1	130.57	129.50	3	7,654	0.04%
2022/04/28	2.1	131.70	2.2	132.31	131.50	0	7,704	0.00%
2022/04/27	5.1	128.19	10	128.05	134.00	-5	7,728	-0.06%
2022/04/26	7	134.21	11	133.86	132.50	-4	7,783	-0.05%
2022/04/25	3.1	136.89	4	136.00	135.00	-0.9	7,766	-0.01%
2022/04/22	11.1	145.86	8	145.31	143.00	3.1	7,732	0.04%
2022/04/21	5	149.00	0	0.00	147.50	5	7,729	0.06%
2022/04/20	5	149.70	6	150.00	150.00	-1	7,722	-0.01%
2022/04/19	2	146.01	5.4	146.75	147.00	-3.4	7,691	-0.04%
2022/04/18	6.1	143.91	5	144.30	143.00	1.1	7,664	0.01%
2022/04/15	4.1	149.10	6	146.42	145.00	-1.9	7,628	-0.03%
2022/04/14	4	152.87	1	152.50	152.00	3	7,603	0.04%
2022/04/13	3	154.67	0	156.00	153.00	3	7,598	0.04%
2022/04/12	11	153.27	7	153.72	155.00	4	7,586	0.05%
2022/04/11	10	159.41	11.2	160.32	156.50	-1.1	7,647	-0.01%
2022/04/08	2	152.53	7.1	154.87	156.50	-5	7,480	-0.07%
2022/04/07	9	155.18	3	150.68	150.00	6	7,424	0.08%
2022/04/06	14	160.32	0	161.50	161.00	14	7,301	0.19%
2022/04/01	4	163.50	5	163.90	163.00	-1	7,260	-0.01%
2022/03/31	4.2	161.88	1	162.00	163.00	3.2	7,208	0.04%
2022/03/30	2	164.50	7	164.64	165.50	-5	7,205	-0.07%
2022/03/29	23	163.57	20	161.65	161.00	3	7,342	0.04%
2022/03/28	7	159.57	4	160.14	159.50	3	7,245	0.04%
2022/03/25	76	161.88	68.2	158.88	158.00	7.9	7,221	0.11%
2022/03/24	6	161.83	12.6	162.25	165.00	-6.6	6,980	-0.09%
2022/03/23	5	158.10	38.1	159.76	155.00	-33.1	6,606	-0.50%
2022/03/22	3.1	157.36	2	158.02	158.00	1	6,507	0.02%
2022/03/21	36	158.17	2	160.76	157.50	34	6,490	0.52%
2022/03/18	46.2	160.57	45.1	160.59	159.00	1	6,384	0.02%
2022/03/17	8.2	156.97	8.1	157.96	160.00	0.1	6,173	0.00%
2022/03/16	4.4	151.18	6.1	152.08	151.00	-1.7	6,063	-0.03%
2022/03/15	3.1	155.49	2.1	152.68	151.00	1	6,161	0.02%
2022/03/14	9.1	158.99	6	158.33	160.00	3.1	6,045	0.05%
2022/03/11	12	158.71	25.2	160.47	163.00	-13.2	5,795	-0.23%
2022/03/10	33.2	159.39	32.1	157.57	155.00	1.1	5,405	0.02%
2022/03/09	6.1	149.34	8	148.68	153.00	-2	4,886	-0.04%
2022/03/08	8.1	142.63	5	144.40	143.00	3.1	4,810	0.07%
2022/03/07	8.1	144.80	7	144.21	142.50	1.1	4,772	0.02%
2022/03/04	5	149.50	3.1	150.08	149.00	1.9	4,810	0.04%
2022/03/03	3	152.17	3	153.01	150.50	0	4,844	0.00%
2022/03/02	6.1	149.62	7	151.07	153.00	-0.9	4,843	-0.02%
2022/03/01	6	150.33	5.1	151.59	151.00	0.9	4,828	0.02%
2022/02/25	4	145.75	5	145.10	143.50	-1	4,754	-0.02%
2022/02/24	7	146.93	3	145.67	143.50	4	4,908	0.08%
2022/02/23	5	146.80	4	149.13	152.00	1	4,901	0.02%
2022/02/22	5	146.60	9	145.89	146.50	-4	4,942	-0.08%
2022/02/21	13	149.65	8	148.69	150.00	5	5,527	0.09%
2022/02/18	2	146.25	7	145.00	148.00	-5	5,693	-0.09%
2022/02/17	18	148.14	28	148.32	144.50	-10	5,821	-0.17%
2022/02/16	16	145.12	14	146.46	145.00	2	5,863	0.03%
2022/02/15	13	145.31	2	146.50	143.00	11	5,936	0.19%
2022/02/14	3	145.50	5.1	145.90	144.00	-2.1	6,110	-0.03%
2022/02/11	0	143.00	2	143.00	143.50	-2	6,116	-0.03%
2022/02/10	2	142.01	1	144.05	143.00	1	6,261	0.02%
2022/02/09	7.1	144.83	18.1	142.16	146.00	-11	6,378	-0.17%
2022/02/08	15.1	139.60	6	138.50	140.50	9.1	6,471	0.14%
2022/02/07	6	135.66	2	137.00	136.50	4	6,679	0.06%
2022/01/26	2	137.25	3	138.34	136.00	-1	7,033	-0.01%
2022/01/25	1	134.50	2	134.75	135.00	-1	7,384	-0.01%
2022/01/24	6	129.83	11	130.91	134.00	-5	8,137	-0.06%
2022/01/21	4	132.88	8	134.86	132.00	-4	8,654	-0.05%
2022/01/20	9	134.39	8	133.38	132.50	1	8,884	0.01%
2022/01/19	13	135.54	18	135.72	137.00	-5	9,719	-0.05%
2022/01/18	3	133.49	2	132.00	132.00	1	10,566	0.01%
2022/01/17	4	130.25	4	132.50	133.00	0	11,043	0.00%
2022/01/14	6	124.75	6	127.42	131.00	0	11,166	0.00%
2022/01/13	4	129.50	4	127.25	127.50	0	11,282	0.00%
2022/01/12	7	132.29	7	129.94	130.50	0	11,387	0.00%
2022/01/11	6	134.42	5	132.90	132.50	1	11,608	0.01%
2022/01/10	3	134.50	3	136.00	136.00	0	11,716	0.00%
2022/01/07	4	138.74	1.1	135.57	135.50	2.9	11,879	0.02%
2022/01/06	2	140.00	1	141.00	140.50	1	12,081	0.01%
2022/01/05	4	146.52	0	0.00	143.00	4	12,411	0.03%
2022/01/04	4	149.63	4	151.00	148.50	0	12,618	0.00%
2022/01/03	0	0.00	5	150.50	147.00	-5	12,823	-0.04%
2021/12/30	0	0.00	1	148.50	148.00	-1	12,927	-0.01%
2021/12/29	0	0.00	3	146.84	147.50	-3	12,991	-0.02%
2021/12/28	2	145.50	15	144.60	144.50	-13	13,027	-0.10%
2021/12/27	6	145.00	0	146.50	145.00	6	13,055	0.05%
2021/12/24	27	149.33	21.1	147.77	147.00	6	13,071	0.05%
2021/12/23	94.3	153.74	93	154.27	147.50	1.2	12,993	0.01%
2021/12/22	9	143.28	16	144.47	145.00	-7	12,687	-0.05%
2021/12/21	3	138.83	43	139.80	142.50	-40	12,613	-0.32%
2021/12/20	4	136.13	4	137.63	137.00	0	12,602	0.00%
2021/12/17	3	136.83	4	135.50	135.00	-1	12,623	-0.01%
2021/12/16	6.1	139.33	4	138.38	138.00	2.1	12,626	0.02%
2021/12/15	7	133.86	7	137.71	139.50	0	12,633	0.00%
2021/12/14	7	138.93	3	135.00	135.00	4	12,647	0.03%
2021/12/13	8.2	141.68	4	141.00	141.00	4.2	12,659	0.03%
2021/12/10	6	143.42	2	142.50	142.50	4	12,728	0.03%
2021/12/09	91	148.83	92	149.20	146.50	-1	13,015	-0.01%
2021/12/08	3	142.33	3	142.50	142.50	0	12,898	0.00%
2021/12/07	3	143.67	8	141.63	141.00	-5	12,952	-0.04%
2021/12/06	3	139.83	3	144.00	144.00	0	13,030	0.00%
2021/12/03	2	140.50	2.2	142.06	142.00	-0.2	13,053	0.00%
2021/12/02	3.1	142.28	1.1	142.20	139.00	2	13,121	0.02%
2021/12/01	5.1	142.28	5	144.40	145.50	0.1	13,177	0.00%
2021/11/30	14	146.46	14	145.71	144.50	0	13,208	0.00%
2021/11/29	13	139.23	18	141.69	145.50	-5	13,291	-0.04%
2021/11/26	15	142.07	13	142.08	142.50	2	13,330	0.02%
2021/11/25	14	147.68	13	146.31	145.50	1	13,659	0.01%
2021/11/24	13.5	146.15	8	146.44	147.50	5.5	13,788	0.04%
2021/11/23	30	151.55	22	150.64	148.50	8	14,060	0.06%
2021/11/22	6.2	154.03	16.4	153.23	150.00	-10.2	14,771	-0.07%
2021/11/19	3	156.67	7.1	157.65	157.00	-4.1	15,030	-0.03%
2021/11/18	137.1	163.95	98.6	160.49	155.50	38.5	15,321	0.25%	大買/
2021/11/17	82	156.85	88	156.74	155.00	-6	15,486	-0.04%
2021/11/16	17	157.88	8	156.88	155.50	9	15,748	0.06%
2021/11/15	21	154.38	25	157.10	160.00	-4	16,121	-0.02%
2021/11/12	14.1	150.59	16	151.31	151.50	-1.9	16,089	-0.01%
2021/11/11	64.1	152.31	64.1	154.11	151.50	0.1	16,228	0.00%
2021/11/10	66.1	145.07	66.1	143.69	150.00	0	16,164	0.00%
2021/11/09	7.1	148.07	7.1	150.22	149.50	0	16,175	0.00%
2021/11/08	28.1	150.24	67.1	149.64	149.50	-39.1	16,223	-0.24%
2021/11/05	50	150.74	13	149.92	151.50	37	16,311	0.23%
2021/11/04	15	149.93	18	149.33	149.00	-3	16,569	-0.02%
2021/11/03	74	156.99	78.3	154.64	156.00	-4.3	16,566	-0.03%
2021/11/02	38.1	161.27	16	163.75	154.00	22.1	16,636	0.13%
2021/11/01	41	172.88	46	172.90	171.00	-5	16,465	-0.03%
2021/10/29	62	166.01	106.1	166.33	171.50	-44.1	15,738	-0.28%	大賣/
2021/10/28	98.1	153.04	55.1	153.18	156.00	43	15,275	0.28%
2021/10/27	81.2	153.83	85	154.17	153.50	-3.8	15,079	-0.03%
2021/10/26	133	149.58	158	148.82	149.00	-25	14,249	-0.18%	大買/大賣/
2021/10/25	75	138.15	38	139.54	140.50	37	13,356	0.28%
2021/10/22	5	125.10	32	125.92	128.00	-27	12,987	-0.21%
2021/10/21	20	123.95	10.2	126.49	122.50	9.9	12,962	0.08%
2021/10/20	19	124.18	42	124.57	124.00	-23	12,892	-0.18%
2021/10/19	44.2	123.78	28.1	124.04	122.00	16	12,971	0.12%
2021/10/18	19.1	122.03	132.1	123.86	119.50	-113	12,996	-0.87%	大賣/鉅額交易
2021/10/15	20.2	120.16	22	120.75	123.00	-1.8	13,226	-0.01%
2021/10/14	146.1	122.36	43.1	119.78	118.50	103	13,152	0.78%	大買/鉅額交易
2021/10/13	21	122.41	30	122.17	122.00	-9	13,025	-0.07%
2021/10/12	60	121.09	29	121.17	120.00	31	12,778	0.24%
2021/10/08	43.1	120.94	55.3	119.65	120.00	-12.2	12,660	-0.10%
2021/10/07	5	112.10	23.2	112.82	116.50	-18.2	12,398	-0.15%
2021/10/06	20	109.17	5	107.50	107.00	15	12,727	0.12%
2021/10/05	5	99.76	13	103.46	106.00	-8	12,910	-0.06%
2021/10/04	17	102.85	13	102.85	101.00	4	12,941	0.03%
2021/10/01	10	105.30	3	103.83	102.00	7	13,020	0.05%
2021/09/30	5	106.70	11	108.00	109.50	-6	13,179	-0.05%
2021/09/29	13.2	107.17	8.1	107.44	106.00	5.1	13,429	0.04%
2021/09/28	6	111.33	5	111.30	110.50	1	13,549	0.01%
2021/09/27	7.1	112.93	4	112.75	112.00	3.1	13,709	0.02%
2021/09/24	6	110.00	6	111.33	111.00	0	13,859	0.00%
2021/09/23	7	109.36	6	110.08	108.50	1	13,951	0.01%
2021/09/22	9	108.33	7	108.29	109.00	2	14,260	0.01%
2021/09/17	16	108.66	18	109.50	112.00	-2	14,509	-0.01%
2021/09/16	7	112.36	5	110.90	109.50	2	14,585	0.01%
2021/09/15	11	113.64	14	112.89	112.50	-3	14,619	-0.02%
2021/09/14	30	117.50	27.1	117.46	115.50	2.9	14,525	0.02%
2021/09/13	6.1	113.17	6.1	114.01	112.50	0	14,174	0.00%
2021/09/10	3.1	112.66	1	112.00	112.00	2.1	14,098	0.02%
2021/09/09	10	109.60	12.2	110.32	113.00	-2.2	14,010	-0.02%
2021/09/08	17	109.06	16	107.78	107.50	1	13,904	0.01%
2021/09/07	21	109.50	16	109.69	112.00	5	13,856	0.04%
2021/09/06	33	111.30	36	112.32	112.50	-3	13,734	-0.02%
2021/09/03	18.7	113.69	14	113.57	112.00	4.7	13,593	0.03%
2021/09/02	20.4	113.81	19	115.26	114.00	1.4	13,504	0.01%
2021/09/01	19.1	120.07	15	119.87	118.00	4.1	13,317	0.03%
2021/08/31	99.1	120.71	132.1	121.88	122.00	-33.1	13,191	-0.25%	大賣/
2021/08/30	40.1	120.52	6.2	119.63	122.00	34	12,758	0.27%
2021/08/27	23	123.17	12	123.04	121.00	11	12,572	0.09%
2021/08/26	69.2	126.73	108.1	125.66	125.00	-38.9	12,189	-0.32%	大賣/
2021/08/25	35.1	116.96	18.1	116.98	119.00	17	11,297	0.15%
2021/08/24	36	124.80	42	124.30	122.00	-6	10,933	-0.05%
2021/08/23	129	123.70	109.1	123.35	125.50	19.9	10,497	0.19%	大買/大賣/
2021/08/20	18.1	112.98	27	114.39	119.00	-8.9	9,685	-0.09%
2021/08/19	36	112.29	53	112.03	108.50	-17	9,177	-0.19%
2021/08/18	52	105.74	50	106.34	109.50	2	8,628	0.02%
2021/08/17	36	106.30	22	105.43	101.00	14	8,435	0.17%
2021/08/16	16	103.28	30	102.75	105.00	-14	8,195	-0.17%
2021/08/13	27	108.85	28.1	108.04	106.00	-1.1	8,024	-0.01%
2021/08/12	96.1	107.65	71.1	106.51	110.50	25	7,854	0.32%
2021/08/11	27.1	109.39	47	108.19	106.00	-19.9	7,645	-0.26%
2021/08/10	31	120.24	21.1	120.71	117.50	9.9	7,389	0.13%
2021/08/09	20.1	121.27	17	122.29	117.50	3.1	6,966	0.04%
2021/08/06	117	118.61	119	124.32	121.50	-2	6,723	-0.03%	大買/大賣/
2021/08/05	24	117.77	30	119.53	121.00	-6	6,276	-0.10%
2021/08/04	9	114.72	9	113.83	112.00	0	6,025	0.00%
2021/08/03	21	116.50	17	115.97	115.00	4	5,977	0.07%
2021/08/02	11	113.36	10	113.90	118.00	1	5,880	0.02%
2021/07/30	11	111.23	3	112.83	107.50	8	5,758	0.14%
2021/07/29	6	110.07	5	109.82	113.00	1	5,699	0.02%
2021/07/28	6	107.59	9.4	106.57	107.50	-3.4	5,626	-0.06%
2021/07/27	6.3	115.17	1	118.00	110.50	5.3	5,535	0.10%
2021/07/26	21	120.98	25.1	119.72	119.50	-4.1	5,446	-0.08%
2021/07/23	11.1	122.08	6.1	120.48	117.50	5	5,393	0.09%
2021/07/22	13	130.23	7.2	130.60	128.00	5.8	5,200	0.11%
2021/07/21	10.3	125.52	16.3	127.75	131.50	-6	4,918	-0.12%
2021/07/20	7	121.93	8	123.44	120.50	-1	4,568	-0.02%
2021/07/19	2	122.00	6	121.25	124.00	-4	4,463	-0.09%
2021/07/16	59	121.97	57.4	123.81	122.00	1.6	4,377	0.04%
2021/07/15	5	114.70	6.1	118.26	121.50	-1.1	4,269	-0.02%
2021/07/14	11	113.59	8	113.81	113.00	3	4,147	0.07%
2021/07/13	74.4	128.37	69	129.74	117.00	5.4	4,066	0.13%
2021/07/12	58	117.03	66	120.70	122.50	-8	3,624	-0.22%
2021/07/09	7	108.51	8	110.75	111.50	-1	3,379	-0.03%
2021/07/08	4	113.75	5	114.20	111.50	-1	3,383	-0.03%
2021/07/07	11	114.41	12	115.04	112.50	-1	3,450	-0.03%
2021/07/06	21.1	110.78	63	110.46	114.00	-41.9	3,279	-1.28%
2021/07/05	2	109.50	5	111.50	112.50	-3	3,071	-0.10%
2021/07/02	4	98.43	11.1	101.75	102.50	-7.1	2,919	-0.24%
2021/07/01	11.1	98.38	12	98.24	93.50	-0.9	2,734	-0.03%
2021/06/30	54	101.36	10	99.72	99.70	44	2,545	1.73%
2021/06/29	10	101.78	9	102.00	102.50	1	2,432	0.04%
2021/06/28	15	94.43	12	94.10	96.20	3	2,133	0.14%
2021/06/25	1	90.00	7.2	89.17	92.90	-6.2	1,856	-0.33%
2021/06/24	8	83.26	5	82.90	84.50	3	1,734	0.17%
2021/06/23	1	77.70	2	79.95	79.70	-1	1,647	-0.06%
2021/06/21	5	77.28	0	0.00	77.00	5	1,630	0.31%
2021/06/18	0	0.00	3	79.60	78.00	-3	1,629	-0.18%
2021/06/17	1	78.10	2	78.90	79.20	-1	1,628	-0.06%
2021/06/16	1	79.70	1	79.80	78.10	0	1,635	0.00%
2021/06/11	4	77.90	1.1	77.66	77.60	2.9	1,603	0.18%
2021/06/09	0.1	76.40	0	0.00	76.00	0.1	1,610	0.00%
2021/06/04	0	77.90	1	79.00	78.40	-1	1,639	-0.06%
2021/06/03	1	78.10	0	0.00	78.20	1	1,647	0.06%
2021/06/02	15	80.03	13	79.38	79.00	2	1,652	0.12%
2021/06/01	0	76.70	0	0.00	78.00	0	1,632	0.00%
2021/05/31	0	0.00	2	76.00	76.70	-2	1,640	-0.12%
2021/05/28	2	72.60	3	73.40	73.00	-1	1,638	-0.06%
2021/05/27	0	0.00	3	72.00	72.20	-3	1,676	-0.18%
2021/05/26	2	70.70	2	72.00	72.00	0	1,748	0.00%
2021/05/21	0	0.00	2	66.30	66.70	-2	1,777	-0.11%
2021/05/20	0	0.00	3	66.60	65.40	-3	1,809	-0.17%
2021/05/18	0	0.00	2	64.10	64.10	-2	1,857	-0.11%
2021/05/14	4	65.40	4	63.53	63.40	0	1,841	0.00%
2021/05/13	5	62.08	3	64.87	64.80	2	1,831	0.11%
2021/05/12	5	68.48	0	0.00	64.60	5	1,831	0.27%
2021/05/11	3	73.60	1	70.00	70.00	2	1,798	0.11%
2021/05/10	5	77.88	4	77.88	76.80	1	1,778	0.06%
2021/05/07	0	0.00	2	77.00	77.10	-2	1,777	-0.11%
2021/05/06	7	75.89	3	73.87	73.90	4	1,782	0.22%
2021/05/05	1	78.00	0	0.00	75.80	1	1,765	0.06%
2021/05/03	1	82.40	0	0.00	82.00	1	1,718	0.06%
2021/04/29	1	84.60	2	85.70	86.90	-1	1,687	-0.06%
2021/04/28	0	0.00	1	84.60	85.00	-1	1,649	-0.06%
2021/04/27	0	0.00	10	82.31	82.20	-10	1,636	-0.61%
2021/04/26	13	82.48	4	82.65	81.90	9	1,634	0.55%
2021/04/23	2	81.30	2	81.00	81.00	0	1,633	0.00%
2021/04/22	5.1	81.98	5	81.54	80.80	0.1	1,644	0.01%
2021/04/21	2	81.70	1	81.70	81.30	1	1,621	0.06%
2021/04/20	29	82.12	33	82.40	82.40	-4	1,615	-0.25%
2021/04/19	3	82.03	5	82.52	81.50	-2	1,617	-0.12%
2021/04/16	3	83.80	5	85.86	84.40	-2	1,596	-0.13%
2021/04/15	8	84.26	7	84.74	84.60	1	1,604	0.06%
2021/04/14	17	85.21	18	85.48	86.00	-1	1,586	-0.06%
2021/04/13	19	86.32	18	86.24	83.10	1	1,505	0.07%
2021/04/12	1	88.90	0	0.00	88.90	1	1,329	0.08%
2021/04/09	0	0.00	9	78.32	80.90	-9	1,318	-0.68%
2021/04/08	0	0.00	2	74.60	73.60	-2	1,267	-0.16%
2021/04/06	10	74.00	0	0.00	73.90	10	1,353	0.74%
2021/04/01	3	77.20	0	0.00	73.90	3	1,456	0.21%
2021/03/31	3	73.47	8	75.21	76.60	-5	1,521	-0.33%
2021/03/30	2	72.80	2	73.00	73.00	0	1,501	0.00%
2021/03/29	3	72.30	6	72.75	72.10	-3	1,488	-0.20%
2021/03/26	1	71.50	0	0.00	71.40	1	1,489	0.07%
2021/03/25	3	70.20	5	70.88	70.80	-2	1,509	-0.13%
2021/03/23	3	71.00	3	70.20	70.20	0	1,519	0.00%
2021/03/22	3	70.80	5	70.80	70.80	-2	1,538	-0.13%
2021/03/19	1	70.60	1	70.80	70.80	0	1,558	0.00%
2021/03/18	4	72.35	3	72.40	72.40	1	1,548	0.06%
2021/03/17	3	72.80	3	71.80	71.80	0	1,548	0.00%
2021/03/16	1	72.80	0	0.00	72.20	1	1,549	0.06%
2021/03/12	3	74.50	0	0.00	73.50	3	1,547	0.19%
2021/03/11	0	0.00	3	73.00	73.60	-3	1,531	-0.20%
2021/03/10	4	72.40	3	71.10	71.10	1	1,544	0.06%
2021/03/09	4	71.20	5	71.92	72.10	-1	1,541	-0.06%
2021/03/08	7	71.56	6	71.05	70.30	1	1,527	0.07%
2021/03/05	5	70.82	4	70.90	70.70	1	1,521	0.07%
2021/03/04	6	72.23	6	72.35	71.40	0	1,519	0.00%
2021/03/03	2	70.20	3	71.37	71.30	-1	1,525	-0.07%
2021/03/02	5	72.94	1	70.10	70.10	4	1,557	0.26%
2021/02/26	1	74.20	0	0.00	73.50	1	1,526	0.07%
2021/02/25	5	71.80	7	71.73	70.50	-2	1,454	-0.14%
2021/02/24	1	70.20	5	71.38	69.50	-4	1,428	-0.28%
2021/02/23	7	70.61	4	70.95	70.80	3	1,412	0.21%
2021/02/22	7	69.61	7	70.74	71.00	0	1,385	0.00%
2021/02/18	0	0.00	7.4	67.84	68.00	-7.4	1,331	-0.56%
2021/02/17	4	64.43	1	64.30	64.50	3	1,283	0.23%
2021/02/05	3	62.03	1	62.10	62.10	2	1,265	0.16%
2021/02/03	2	61.00	8	61.68	62.20	-6	1,255	-0.48%
2021/02/02	13.5	61.28	7	62.04	61.00	6.5	1,236	0.53%
2021/01/28	0	0.00	1	59.50	60.90	-1	1,197	-0.08%
2021/01/26	0.1	62.00	0	0.00	61.80	0.1	1,177	0.01%
2021/01/21	2	62.50	1	61.30	61.30	1	1,158	0.09%
2021/01/14	1	69.20	1	69.10	69.40	0	1,092	0.00%
2021/01/13	4	66.75	9	67.14	67.20	-5	1,073	-0.47%
2021/01/08	1	69.20	1	69.80	68.00	0	1,032	0.00%
2021/01/07	1	68.00	0	0.00	67.20	1	986	0.10%
2021/01/05	4	71.15	3	70.57	69.90	1	946	0.11%
2021/01/04	2	70.80	3	71.63	71.50	-1	927	-0.11%
2020/12/31	1	72.00	2	70.35	70.00	-1	896	-0.11%
2020/12/30	5.4	71.34	3	71.50	71.50	2.4	872	0.27%
2020/12/29	3	70.43	3	69.80	69.80	0	811	0.00%
2020/12/28	2	72.80	2	75.20	73.50	0	763	0.00%
2020/12/25	3	63.70	11	68.72	68.90	-8	647	-1.24%
2020/12/24	0	0.00	2	62.35	62.70	-2	540	-0.37%
2020/12/23	1	60.00	3	60.20	60.10	-2	514	-0.39%
2020/12/22	3	62.40	3	59.30	59.30	0	520	0.00%
2020/12/21	11	64.00	3	62.40	62.40	8	516	1.55%
2020/12/17	3	62.80	3	61.50	61.50	0	496	0.00%
2020/12/16	6	61.40	8	62.68	62.50	-2	498	-0.40%
2020/12/15	4	62.03	4	61.40	61.30	0	480	0.00%
2020/12/14	1	59.90	2	60.60	60.60	-1	453	-0.22%
2020/12/11	1	59.30	0	0.00	60.40	1	451	0.22%
2020/12/10	0	0.00	1	59.80	61.30	-1	451	-0.22%
2020/12/09	4	60.55	2	59.70	59.70	2	451	0.44%
2020/12/08	6	61.43	3	60.50	60.50	3	447	0.67%
2020/12/07	4	62.00	4	61.20	61.00	0	445	0.00%
2020/12/04	3	59.60	1	62.40	62.00	2	441	0.45%
2020/12/03	4	60.48	0	0.00	59.20	4	417	0.96%
2020/12/02	1	59.50	0	0.00	59.80	1	420	0.24%
2020/12/01	0	0.00	2	58.80	59.10	-2	429	-0.47%
2020/11/30	2	60.55	28	59.65	59.50	-26	439	-5.92%
2020/11/27	1	60.50	51	60.51	60.10	-50	458	-10.91%
2020/11/26	5	59.48	13	59.24	61.90	-8	563	-1.42%
2020/11/25	0	0.00	2	59.05	57.10	-2	569	-0.35%
2020/11/24	1	56.00	1	56.30	56.30	0	559	0.00%
2020/11/12	0	0.00	1	54.10	54.10	-1	580	-0.17%
2020/11/09	0	0.00	2.2	54.78	55.20	-2.2	583	-0.37%
2020/11/05	1	53.30	1	53.20	53.20	0	580	0.00%
2020/11/04	1	53.30	0	0.00	53.60	1	582	0.17%
2020/11/03	0	0.00	1	53.20	54.00	-1	584	-0.17%
2020/11/02	1	51.60	1	51.00	51.00	0	581	0.00%
2020/10/30	1	53.50	0	0.00	52.20	1	586	0.17%
2020/10/28	1	54.70	1	53.80	53.80	0	588	0.00%
2020/10/27	1	54.60	0	0.00	54.50	1	588	0.17%
2020/10/20	2	56.00	2	55.70	56.00	0	610	0.00%
2020/10/16	0	0.00	1	56.20	56.00	-1	632	-0.16%
2020/10/13	1	55.50	0	0.00	55.60	1	670	0.15%
2020/10/12	5	56.18	0	0.00	56.00	5	670	0.75%
2020/09/28	0	0.00	2	57.50	57.60	-2	855	-0.23%
2020/09/25	3	55.83	1	56.50	56.10	2	861	0.23%
2020/09/24	2	58.40	0	0.00	57.70	2	858	0.23%
2020/09/23	1	60.80	2	59.70	59.60	-1	862	-0.12%
2020/09/22	3	60.83	1	61.10	61.10	2	863	0.23%
2020/09/21	1	63.10	0	0.00	62.80	1	861	0.12%
2020/09/14	14	59.77	0	0.00	60.10	14	831	1.68%
2020/09/11	9	58.99	0	0.00	58.20	9	827	1.09%
2020/09/08	0	0.00	2	62.30	60.20	-2	823	-0.24%
2020/09/07	0	0.00	2	63.60	61.70	-2	825	-0.24%
2020/09/04	2	61.80	0	0.00	61.60	2	823	0.24%
2020/09/03	1	63.50	2	63.55	63.50	-1	813	-0.12%
2020/09/02	32	63.71	2	64.40	63.60	30	831	3.61%
2020/09/01	9	66.72	63	66.92	66.00	-54	811	-6.65%
2020/08/31	2	64.30	7	63.63	65.00	-5	690	-0.72%
2020/08/26	1	57.10	1	57.90	57.30	0	704	0.00%
2020/08/25	20	57.40	0	0.00	57.00	20	704	2.84%
2020/08/21	2	55.20	2	55.20	55.20	0	704	0.00%
2020/08/20	3	55.13	2	54.90	54.60	1	703	0.14%
2020/08/19	1	58.70	1	57.50	57.50	0	699	0.00%
2020/08/13	4	58.08	2	57.20	57.20	2	696	0.29%
2020/08/12	0	0.00	1	57.80	57.80	-1	697	-0.14%
2020/08/11	1	58.00	1	57.70	57.70	0	702	0.00%
2020/08/10	4	58.98	1	58.30	58.30	3	708	0.42%
2020/08/06	5	60.00	0	0.00	59.50	5	715	0.70%
2020/08/05	2	60.85	2	61.75	60.90	0	723	0.00%
2020/08/03	1	59.60	0	0.00	59.60	1	730	0.14%
2020/07/31	1	59.80	0	0.00	59.80	1	734	0.14%
2020/07/30	1	59.40	0	0.00	59.40	1	740	0.14%
2020/07/28	2	59.40	6	57.67	57.50	-4	762	-0.52%
2020/07/27	4	60.73	2	59.50	59.50	2	779	0.26%
2020/07/24	1	61.70	14	62.30	61.50	-13	832	-1.56%
2020/07/23	2	62.40	1	63.30	63.90	1	845	0.12%
2020/07/17	0	0.00	3	64.53	61.00	-3	835	-0.36%
2020/07/15	0	0.00	5	59.60	59.60	-5	825	-0.61%
2020/07/14	3	60.07	0	0.00	60.10	3	838	0.36%
2020/07/13	1	61.50	1	60.10	61.20	0	849	0.00%
2020/07/10	7	60.24	0	0.00	59.70	7	855	0.82%
2020/07/09	3	63.30	0	0.00	61.80	3	861	0.35%
2020/07/08	4	65.18	2	64.20	64.60	2	842	0.24%
2020/07/07	1	65.60	33	65.46	65.60	-32	784	-4.08%
2020/07/02	0	0.00	80	60.53	60.20	-80	710	-11.25%
2020/06/30	0	0.00	1	58.90	58.60	-1	697	-0.14%
2020/06/24	0	0.00	20	58.60	58.70	-20	694	-2.88%
2020/06/12	3	57.00	0	0.00	59.00	3	713	0.42%
2020/06/11	25	63.96	0	0.00	60.60	25	717	3.48%
2020/06/10	40	63.15	0	0.00	63.00	40	714	5.60%
2020/06/09	0	0.00	3	63.30	63.50	-3	727	-0.41%
2020/06/08	3	64.00	0	0.00	62.50	3	713	0.42%
2020/06/04	2	67.20	21	65.60	65.00	-19	707	-2.68%
2020/06/03	0	0.00	5	63.46	64.10	-5	663	-0.75%
2020/05/29	0	0.00	1	55.50	55.60	-1	632	-0.16%
2020/05/28	5	57.26	0	0.00	56.00	5	631	0.79%
2020/05/20	1	57.70	0	0.00	57.80	1	624	0.16%
2020/05/11	20	62.90	0	0.00	64.50	20	596	3.36%
2020/05/05	6	62.30	6	63.83	63.10	0	574	0.00%
2020/05/04	20	62.50	0	0.00	62.70	20	567	3.52%
2020/04/29	0	0.00	43	64.32	63.00	-43	553	-7.77%
2020/04/28	3	59.43	5	59.60	60.00	-2	496	-0.40%
2020/04/21	2	55.50	0	0.00	54.00	2	463	0.43%
2020/04/15	0	0.00	1	54.40	54.30	-1	416	-0.24%
2020/04/14	2	49.10	1	51.00	50.90	1	402	0.25%
2020/04/10	0	0.00	1	46.00	46.40	-1	383	-0.26%
2020/03/25	0	0.00	2	35.68	36.55	-2	400	-0.50%
2020/03/24	1	33.25	1	33.25	33.25	0	397	0.00%
2020/03/19	1	32.70	0	0.00	32.70	1	391	0.26%
2020/03/17	1	39.45	0	0.00	37.70	1	375	0.27%
2020/03/16	1	45.25	0	0.00	41.80	1	360	0.28%
2020/03/10	3	55.13	0	0.00	56.00	3	311	0.96%
2020/03/09	1	58.60	20	58.70	57.50	-19	300	-6.33%
2020/02/18	0	0.00	1	68.50	68.30	-1	296	-0.34%
2020/02/11	1	67.80	0	0.00	67.50	1	308	0.32%
2020/01/30	33	69.18	0	0.00	67.70	33	287	11.47%
2020/01/09	3	76.00	3	74.70	74.70	0	299	0.00%
2019/12/25	0	0.00	0.1	78.80	79.00	-0.1	296	-0.02%
2019/11/29	0	0.00	3	74.60	74.10	-3	368	-0.81%
2019/11/25	0	0.00	3	73.60	74.60	-3	386	-0.78%
2019/11/22	1	73.00	0	0.00	73.20	1	392	0.25%
2019/10/25	1	83.40	0	0.00	82.00	1	453	0.22%
2019/10/24	0	0.00	1	83.50	82.80	-1	458	-0.22%
2019/10/08	1	81.10	0	0.00	80.30	1	489	0.20%
2019/10/02	1	82.10	1	82.20	82.30	0	502	0.00%
2019/09/26	1	80.40	0	0.00	79.80	1	555	0.18%
2019/09/19	0	0.00	2	82.30	84.50	-2	574	-0.35%
2019/09/17	0	0.00	0.1	83.50	83.50	-0.1	554	-0.01%
2019/09/16	0	0.00	1	84.30	84.10	-1	567	-0.18%
2019/09/09	0	0.00	1	82.80	82.60	-1	552	-0.18%
2019/09/05	0	0.00	1	80.50	80.70	-1	542	-0.18%
2019/09/03	0	0.00	4	80.50	79.80	-4	564	-0.71%
2019/09/02	0	0.00	1	79.20	79.40	-1	560	-0.18%
2019/08/29	1	78.20	1	78.70	78.10	0	553	0.00%
2019/08/23	0	0.00	2	77.70	77.70	-2	539	-0.37%
2019/08/21	0	0.00	2	76.90	77.10	-2	534	-0.37%
2019/08/20	0	0.00	3	76.00	75.90	-3	537	-0.56%
2019/08/19	0	0.00	1	75.50	75.60	-1	536	-0.19%
2019/08/16	0	0.00	1	74.50	74.50	-1	545	-0.18%
2019/08/07	0	0.00	1	70.80	70.80	-1	552	-0.18%
2019/08/02	0	0.00	1	74.30	73.50	-1	592	-0.17%
2019/07/31	3	76.30	3	77.10	77.00	0	665	0.00%
2019/07/26	1	76.30	2	75.60	75.60	-1	664	-0.15%
2019/07/25	3	77.30	0	0.00	77.50	3	659	0.45%
2019/07/24	5	79.92	0	0.00	78.30	5	656	0.76%
2019/07/18	1	79.50	0	0.00	77.00	1	654	0.15%
2019/07/15	2	79.90	0	0.00	80.00	2	647	0.31%
2019/07/12	0	0.00	3	80.30	80.50	-3	666	-0.45%
2019/07/11	5	80.18	0	0.00	79.90	5	676	0.74%
2019/07/09	6	79.42	0	0.00	79.00	6	698	0.86%
2019/07/08	0	0.00	2	81.30	81.30	-2	715	-0.28%
2019/07/05	6	84.10	3	84.30	84.20	3	719	0.42%
2019/07/04	3	85.20	3	84.40	84.10	0	738	0.00%
2019/07/03	11	85.08	0	0.00	83.10	11	735	1.50%
2019/07/02	1	82.20	1	83.60	82.20	0	707	0.00%
2019/06/25	1	76.30	0	0.00	75.80	1	717	0.14%
2019/06/21	0	0.00	1	77.90	77.90	-1	725	-0.14%
2019/06/12	0	0.00	2	75.25	75.10	-2	801	-0.25%
2019/06/04	1	71.20	2	71.50	71.10	-1	830	-0.12%
2019/05/27	0	0.00	3	72.50	71.50	-3	906	-0.33%
2019/05/24	0	0.00	5	70.30	70.20	-5	918	-0.54%
2019/05/22	0	0.00	1	72.60	72.10	-1	950	-0.11%
2019/05/21	0	0.00	3	72.30	72.90	-3	1,016	-0.30%
2019/05/20	0	0.00	2	70.90	71.80	-2	1,045	-0.19%
2019/05/17	0	0.00	1	75.30	72.90	-1	1,080	-0.09%
2019/05/14	0	0.00	6	69.80	73.40	-6	1,299	-0.46%
2019/05/13	0	0.00	3	76.00	72.00	-3	1,298	-0.23%
2019/05/10	13	75.22	4	74.88	74.70	9	1,306	0.69%
2019/05/09	7	77.51	13	75.49	74.30	-6	1,301	-0.46%
2019/05/07	4	84.20	0	0.00	84.00	4	1,249	0.32%
2019/05/06	2	85.20	0	0.00	85.00	2	1,247	0.16%
2019/04/25	2	87.70	0	0.00	87.60	2	1,282	0.16%
2019/04/19	4	89.55	0	0.00	89.60	4	1,410	0.28%
2019/04/18	4	89.80	2	91.00	88.40	2	1,434	0.14%
2019/04/16	2	88.10	0	0.00	88.10	2	1,480	0.14%
2019/04/11	5	91.42	0	0.00	91.10	5	1,476	0.34%
2019/04/10	8	94.25	6	94.15	92.70	2	1,471	0.14%
2019/04/09	4	92.10	0	0.00	92.40	4	1,445	0.28%
2019/04/08	2	92.95	0	0.00	92.90	2	1,453	0.14%
2019/03/26	1	91.70	0	0.00	91.70	1	1,519	0.07%
2019/03/21	1	95.50	2	95.65	95.60	-1	1,608	-0.06%
2019/03/20	1	95.60	1	95.40	94.70	0	1,613	0.00%
2019/03/19	7	95.19	1	97.10	94.80	6	1,635	0.37%
2019/03/15	1	98.80	0	0.00	97.50	1	1,592	0.06%
2019/03/14	1	97.30	1	97.40	97.10	0	1,582	0.00%
2019/03/12	0	0.00	1	98.00	96.90	-1	1,604	-0.06%
2019/03/11	0	0.00	1	95.50	97.30	-1	1,622	-0.06%
2019/03/05	3	99.80	4	100.50	99.30	-1	1,677	-0.06%
2019/03/04	1	100.50	6	100.38	100.50	-5	1,698	-0.29%
2019/02/27	2	98.45	2	98.85	100.00	0	1,702	0.00%
2019/02/26	1	99.90	1	98.50	98.50	0	1,713	0.00%
2019/02/25	5	100.50	1	101.50	99.10	4	1,708	0.23%
2019/02/22	46	100.27	0	0.00	100.00	46	1,705	2.70%
2019/02/21	35	100.97	1	101.00	101.00	34	1,773	1.92%
2019/02/20	57	102.48	7	106.21	102.00	50	1,808	2.76%
2019/02/19	0	0.00	1	105.00	105.00	-1	1,750	-0.06%
2019/02/18	1	103.00	0	0.00	103.50	1	1,734	0.06%
2019/02/15	6	103.42	6	103.00	103.00	0	1,711	0.00%
2019/02/14	6	104.42	10	103.85	104.50	-4	1,682	-0.24%
2019/02/12	0	0.00	2	95.90	95.90	-2	1,523	-0.13%
2019/02/11	0	0.00	3	96.50	96.50	-3	1,537	-0.20%
2019/01/30	2	94.70	4	95.13	94.00	-2	1,549	-0.13%
2019/01/29	1	94.00	1	94.60	93.80	0	1,571	0.00%
2019/01/28	0	0.00	21	93.91	93.80	-21	1,574	-1.33%
2019/01/25	1	92.50	1	92.90	92.60	0	1,635	0.00%
2019/01/24	3	92.00	1	92.00	92.00	2	1,678	0.12%
2019/01/23	1	92.00	1	92.50	91.70	0	1,771	0.00%
2019/01/22	2	92.25	1	92.30	91.50	1	1,787	0.06%
2019/01/21	1	91.70	0	0.00	92.40	1	1,830	0.05%
2019/01/18	1	92.00	2	93.05	93.70	-1	1,869	-0.05%
2019/01/17	1	92.20	0	0.00	92.40	1	1,927	0.05%
2019/01/16	3	95.43	6	95.17	94.10	-3	1,953	-0.15%
2019/01/15	3	93.50	1	93.80	93.50	2	1,865	0.11%
2019/01/14	2	92.20	2	92.10	92.20	0	1,851	0.00%
2019/01/11	1	92.20	30	92.40	92.00	-29	1,848	-1.57%
2019/01/10	0	0.00	24	92.61	93.20	-24	1,832	-1.31%
2019/01/09	1	92.10	56	91.83	92.90	-55	1,817	-3.03%
2019/01/08	4	86.95	3	88.17	86.40	1	1,763	0.06%
2019/01/07	0	0.00	3	86.00	86.20	-3	1,766	-0.17%
2019/01/04	46	84.48	0	0.00	84.50	46	1,775	2.59%
2019/01/03	5	89.36	0	0.00	87.60	5	1,791	0.28%
2019/01/02	2	90.75	2	92.50	91.20	0	1,789	0.00%
2018/12/28	1	90.90	0	0.00	91.50	1	1,796	0.06%
2018/12/27	3	91.00	1	93.00	90.60	2	1,812	0.11%
2018/12/26	4	91.13	31	91.97	89.60	-27	1,801	-1.50%
2018/12/25	3	89.00	16	91.79	92.10	-13	1,794	-0.72%
2018/12/24	1	90.90	15	90.59	91.30	-14	1,805	-0.78%
2018/12/21	56	86.23	4	88.55	89.60	52	1,818	2.86%
2018/12/20	3	87.43	1	89.50	87.90	2	1,835	0.11%
2018/12/19	1	88.40	0	0.00	88.50	1	1,835	0.05%
2018/12/18	20	89.75	0	0.00	89.50	20	1,885	1.06%
2018/12/17	2	92.80	28.3	93.96	92.20	-26.3	1,868	-1.41%
2018/12/14	0	0.00	10	90.40	90.60	-10	1,798	-0.56%
2018/12/12	1.9	89.66	38	90.22	89.60	-36.1	1,792	-2.01%
2018/12/11	0	0.00	3	85.50	86.10	-3	1,778	-0.17%
2018/12/10	2	85.55	0	0.00	85.30	2	1,805	0.11%
2018/12/07	2	88.45	0	0.00	88.60	2	1,810	0.11%
2018/12/06	36	88.09	0	0.00	87.00	36	1,817	1.98%
2018/12/05	2	90.90	0	0.00	90.90	2	1,817	0.11%
2018/12/04	7	95.27	6	95.25	94.00	1	1,855	0.05%
2018/12/03	4	95.50	1	95.40	95.70	3	1,848	0.16%
2018/11/29	1	92.10	0	0.00	91.30	1	1,835	0.05%
2018/11/28	1	91.20	21	91.50	91.10	-20	1,814	-1.10%
2018/11/26	0	0.00	15	90.09	90.20	-15	1,809	-0.83%
2018/11/23	2	89.80	3	89.53	88.60	-1	1,799	-0.06%
2018/11/22	2	90.70	3	89.43	88.60	-1	1,786	-0.06%
2018/11/21	1	89.20	1	89.70	89.80	0	1,788	0.00%
2018/11/20	12	91.77	10	92.07	90.10	2	1,795	0.11%
2018/11/19	5	86.12	6	88.98	90.00	-1	1,799	-0.06%
2018/11/16	7	84.43	0	0.00	83.80	7	1,761	0.40%
2018/11/15	12	85.90	0	0.00	84.40	12	1,757	0.68%
2018/11/14	4	87.30	0	0.00	85.00	4	1,745	0.23%
2018/11/09	1	89.70	0	0.00	89.80	1	1,720	0.06%
2018/11/08	1	95.70	0	0.00	91.00	1	1,728	0.06%
2018/11/07	1	92.00	0	0.00	93.80	1	1,714	0.06%
2018/11/06	1	96.00	2	96.35	90.50	-1	1,722	-0.06%
2018/11/05	4	95.33	0	0.00	95.00	4	1,694	0.24%
2018/11/02	2	97.55	7	98.13	95.60	-5	1,687	-0.30%
2018/11/01	1	95.50	1	96.90	95.00	0	1,658	0.00%
2018/10/31	7	93.41	10	93.92	95.80	-3	1,621	-0.19%
2018/10/30	3	88.50	2	89.20	89.40	1	1,533	0.07%
2018/10/29	1	88.00	3	89.10	89.50	-2	1,544	-0.13%
2018/10/26	3	87.43	6	88.50	87.00	-3	1,537	-0.20%
2018/10/25	3	86.67	3	87.03	86.20	0	1,504	0.00%
2018/10/24	0	0.00	79	85.26	85.40	-79	1,453	-5.44%
2018/10/23	1	83.30	0	0.00	82.50	1	1,419	0.07%
2018/10/22	4	84.25	106	84.73	84.10	-102	1,424	-7.16%	大賣/鉅額交易
2018/10/19	1	80.20	0	0.00	84.50	1	1,424	0.07%
2018/10/18	98	82.70	0	0.00	82.50	98	1,424	6.88%
2018/10/17	4	83.28	92	84.05	82.80	-88	1,455	-6.04%
2018/10/16	15	82.39	20	83.99	82.50	-5	1,493	-0.33%
2018/10/15	3	81.80	16	81.71	81.90	-13	1,547	-0.84%
2018/10/12	14	78.19	6	78.23	79.10	8	1,568	0.51%
2018/10/11	10	77.57	1	77.10	76.60	9	1,578	0.57%
2018/10/09	0	0.00	7	84.71	85.00	-7	1,593	-0.44%
2018/10/08	4	85.65	7	84.21	85.60	-3	1,599	-0.19%
2018/10/05	7	86.44	0	0.00	84.50	7	1,616	0.43%
2018/10/03	56	89.82	1	90.00	87.90	55	1,632	3.37%
2018/10/02	13	91.38	59	92.45	90.20	-46	1,632	-2.82%
2018/10/01	0	0.00	8	88.60	89.50	-8	1,613	-0.50%
2018/09/28	11	86.83	0	0.00	86.50	11	1,621	0.68%
2018/09/27	4	90.43	8	91.58	89.50	-4	1,609	-0.25%
2018/09/26	6	88.23	0	0.00	88.50	6	1,634	0.37%
2018/09/25	0	0.00	8	90.55	89.70	-8	1,718	-0.47%
2018/09/21	1	84.70	0	0.00	85.30	1	1,704	0.06%
2018/09/20	1	87.90	0	0.00	84.30	1	1,719	0.06%
2018/09/19	2	85.80	0	0.00	85.80	2	1,723	0.12%
2018/09/18	2	86.60	1	85.60	85.50	1	1,736	0.06%
2018/09/17	0	0.00	2	88.50	88.30	-2	1,750	-0.11%
2018/09/14	3	84.33	10	83.92	87.20	-7	1,747	-0.40%
2018/09/13	4	81.50	5	81.04	80.70	-1	1,730	-0.06%
2018/09/12	4	79.13	2	78.40	79.20	2	1,731	0.12%
2018/09/10	1	80.00	0	0.00	78.50	1	1,791	0.06%
2018/09/07	4	88.23	0	0.00	87.20	4	1,808	0.22%
2018/09/06	5	89.40	2	90.40	91.00	3	1,824	0.16%
2018/09/05	0	0.00	3	91.43	90.40	-3	1,967	-0.15%
2018/09/04	4	88.68	0	0.00	88.60	4	2,196	0.18%
2018/08/31	3	94.20	4	94.48	94.30	-1	2,239	-0.04%
2018/08/30	3	93.80	0	0.00	93.80	3	2,355	0.13%
2018/08/29	3	94.10	10	94.85	93.80	-7	2,365	-0.30%
2018/08/28	1	94.10	0	0.00	94.30	1	2,419	0.04%
2018/08/27	3	94.37	1	95.50	96.00	2	2,439	0.08%
2018/08/24	4	94.80	3	95.87	94.70	1	2,431	0.04%
2018/08/23	8	100.55	2	99.20	99.70	6	2,420	0.25%
2018/08/22	1	101.50	6	103.33	102.50	-5	2,534	-0.20%
2018/08/21	4	101.50	4	102.13	101.50	0	2,545	0.00%
2018/08/20	3	101.00	0	0.00	102.00	3	2,568	0.12%
2018/08/17	3	102.50	7	103.14	101.50	-4	2,600	-0.15%
2018/08/16	5	100.70	1	102.00	102.00	4	2,658	0.15%
2018/08/15	4	101.50	2	102.50	102.50	2	2,676	0.07%
2018/08/14	5	101.80	6	102.83	104.00	-1	2,732	-0.04%
2018/08/13	7	100.70	3	100.67	100.50	4	2,780	0.14%
2018/08/10	0	0.00	2	107.00	106.00	-2	2,763	-0.07%
2018/08/09	3	108.67	1	108.50	108.50	2	2,771	0.07%
2018/08/08	6	112.67	8	110.81	110.00	-2	2,781	-0.07%
2018/08/07	14	108.00	0	0.00	109.00	14	2,754	0.51%
2018/08/06	1	109.00	0	0.00	109.50	1	2,793	0.04%
2018/08/03	5	111.50	4	110.50	110.50	1	2,821	0.04%
2018/08/02	3	111.67	18	111.33	109.00	-15	2,837	-0.53%
2018/08/01	2	108.00	4	108.50	108.00	-2	2,874	-0.07%
2018/07/31	4	104.75	4	105.50	107.00	0	2,959	0.00%
2018/07/27	1	107.50	3	108.33	108.50	-2	3,020	-0.07%
2018/07/26	3	108.50	3	108.00	107.50	0	3,048	0.00%
2018/07/25	5	106.40	2	107.50	107.50	3	3,078	0.10%
2018/07/24	5	104.60	3	107.33	107.50	2	3,111	0.06%
2018/07/23	17	104.21	2	103.75	104.00	15	3,182	0.47%
2018/07/20	14	107.89	3	109.00	109.50	11	3,193	0.34%
2018/07/19	3	108.50	1	112.50	108.50	2	3,176	0.06%
2018/07/18	3	114.83	2	113.00	114.00	1	3,244	0.03%
2018/07/17	8	115.69	3	113.50	113.50	5	3,281	0.15%
2018/07/16	2	120.50	2	117.75	117.50	0	3,259	0.00%
2018/07/13	1	121.50	0	0.00	120.50	1	3,268	0.03%
2018/07/12	1	117.50	1	119.50	120.00	0	3,269	0.00%
2018/07/10	2	118.75	1	118.50	118.50	1	3,403	0.03%
2018/07/06	20	117.50	1	117.50	117.00	19	3,444	0.55%
2018/07/05	4	120.63	2	120.50	117.00	2	3,484	0.06%
2018/07/04	4	121.38	0	0.00	120.50	4	3,534	0.11%
2018/07/03	1	132.00	19	131.68	130.50	-18	3,608	-0.50%
2018/07/02	1	126.00	6	128.25	128.50	-5	3,570	-0.14%
2018/06/29	0	0.00	3	127.17	127.00	-3	3,562	-0.08%
2018/06/28	2	123.25	2	122.75	124.00	0	3,578	0.00%
2018/06/27	40	125.50	1	122.50	122.50	39	3,615	1.08%
2018/06/26	70	121.41	2	124.00	125.50	68	3,670	1.85%
2018/06/25	52	121.50	3	122.00	122.00	49	3,681	1.33%
2018/06/22	52	119.57	1	121.00	121.50	51	3,715	1.37%
2018/06/21	3	123.33	0	0.00	122.50	3	3,757	0.08%
2018/06/20	8	123.38	2	123.50	122.50	6	3,818	0.16%
2018/06/19	3	132.33	0	0.00	129.00	3	3,823	0.08%
2018/06/15	3	133.67	2	134.25	132.00	1	3,884	0.03%
2018/06/14	2	130.25	1	131.00	131.50	1	3,851	0.03%
2018/06/13	4	132.13	0	0.00	130.50	4	3,903	0.10%
2018/06/12	5	136.50	11	136.55	138.00	-6	3,818	-0.16%
2018/06/08	0	0.00	1	126.00	125.50	-1	3,762	-0.03%
2018/06/07	0	0.00	21	129.83	126.50	-21	3,815	-0.55%
2018/06/06	0	0.00	2	122.00	122.00	-2	3,887	-0.05%
2018/06/05	2	124.00	132	125.42	121.50	-130	4,368	-2.98%	大賣/鉅額交易
2018/06/04	2	122.25	2	122.75	123.00	0	4,390	0.00%
2018/06/01	0	0.00	2	121.00	120.50	-2	4,457	-0.04%
2018/05/31	13	123.19	10	120.50	119.50	3	4,568	0.07%
2018/05/30	10	122.05	63	124.59	122.00	-53	4,671	-1.13%
2018/05/29	50	118.85	0	0.00	117.00	50	4,642	1.08%
2018/05/28	152	118.97	4	119.75	119.50	148	4,844	3.05%	大買/鉅額交易
2018/05/25	4	117.38	0	0.00	116.50	4	4,953	0.08%
2018/05/24	9	119.78	0	0.00	119.50	9	5,083	0.18%
2018/05/22	1	129.50	2	126.75	127.50	-1	5,645	-0.02%
2018/05/21	2	122.50	8	123.94	126.00	-6	5,668	-0.11%
2018/05/18	4	118.75	1	118.50	118.00	3	5,658	0.05%
2018/05/16	2	123.00	2	125.00	121.50	0	5,895	0.00%
2018/05/15	3	123.67	5	123.50	124.00	-2	6,032	-0.03%
2018/05/14	1	122.00	6	125.92	125.50	-5	6,164	-0.08%
2018/05/11	7	123.21	1	124.00	123.00	6	6,307	0.10%
2018/05/10	5	124.00	10	125.55	125.00	-5	6,406	-0.08%
2018/05/09	10	122.05	1	126.00	121.00	9	6,491	0.14%
2018/05/08	1	119.00	61	125.14	123.00	-60	6,653	-0.90%
2018/05/07	0	0.00	2	118.50	118.50	-2	6,650	-0.03%
2018/05/04	0	0.00	1	117.50	117.50	-1	6,757	-0.01%
2018/05/03	4	114.38	2	114.75	114.50	2	6,756	0.03%
2018/05/02	3	117.83	1	116.00	115.50	2	6,758	0.03%
2018/04/30	2	120.00	2	119.00	121.50	0	6,817	0.00%
2018/04/27	15	115.60	7	115.14	120.00	8	6,824	0.12%
2018/04/26	4	120.13	1	120.00	112.00	3	6,738	0.04%
2018/04/25	2	116.75	1	116.50	118.00	1	6,695	0.01%
2018/04/24	52	114.12	0	0.00	117.50	52	6,687	0.78%
2018/04/23	5	124.00	0	0.00	124.00	5	6,636	0.08%
2018/04/20	2	132.75	2	132.75	131.50	0	6,590	0.00%
2018/04/19	1	131.50	1	135.00	132.50	0	6,577	0.00%
2018/04/18	1	130.00	2	130.75	131.00	-1	6,588	-0.02%
2018/04/16	4	139.88	2	141.25	137.00	2	6,564	0.03%
2018/04/13	7	136.79	0	0.00	137.00	7	6,500	0.11%
2018/04/11	1	137.00	0	0.00	135.50	1	6,490	0.02%
2018/04/10	3	138.17	3	139.17	137.00	0	6,462	0.00%
2018/04/09	5	139.10	6	138.83	142.00	-1	6,460	-0.02%
2018/04/03	1	132.50	1	133.00	133.00	0	6,346	0.00%
2018/04/02	2	126.50	1	125.50	130.00	1	6,314	0.02%
2018/03/31	0	0.00	1	127.50	128.00	-1	6,311	-0.02%
2018/03/30	1	128.50	0	0.00	124.50	1	6,333	0.02%
2018/03/29	4	128.25	6	128.00	127.50	-2	6,382	-0.03%
2018/03/28	1	139.50	1	137.00	135.00	0	6,338	0.00%
2018/03/27	3	143.00	2	144.00	142.50	1	6,402	0.02%
2018/03/26	1	136.00	48	136.34	140.50	-47	6,402	-0.73%
2018/03/23	6	134.25	0	0.00	136.00	6	6,412	0.09%
2018/03/22	2	142.00	2	140.25	139.50	0	6,402	0.00%
2018/03/21	8	144.44	6	149.00	143.00	2	6,460	0.03%
2018/03/19	1	146.00	1	146.50	144.50	0	6,730	0.00%
2018/03/16	4	140.88	21	142.48	141.00	-17	6,717	-0.25%
2018/03/15	5	139.60	6	140.00	141.50	-1	6,771	-0.01%
2018/03/14	20	145.43	22	147.07	143.50	-2	6,832	-0.03%
2018/03/13	12	144.71	3	145.67	144.50	9	6,784	0.13%
2018/03/12	7	146.64	11	147.14	146.50	-4	6,742	-0.06%
2018/03/09	30	146.15	32	147.06	143.50	-2	6,640	-0.03%
2018/03/08	4	138.38	3	139.83	137.50	1	6,234	0.02%
2018/03/07	26	138.98	11	138.05	138.50	15	6,250	0.24%
2018/03/06	4	138.38	9	139.39	142.00	-5	6,196	-0.08%
2018/03/05	0	0.00	14	142.14	134.00	-14	6,149	-0.23%
2018/03/01	10	134.00	6	135.67	141.00	4	6,126	0.07%
2018/02/27	3	139.00	7	133.86	132.00	-4	5,939	-0.07%
2018/02/26	3	138.00	13	137.19	139.00	-10	5,853	-0.17%
2018/02/23	15	139.77	40	139.08	134.50	-25	5,751	-0.43%
2018/02/22	4	132.38	55	128.24	133.50	-51	5,453	-0.94%
2018/02/21	51	117.29	3	120.00	123.00	48	5,209	0.92%
2018/02/12	2	113.75	2	114.00	114.00	0	5,176	0.00%
2018/02/09	7	111.43	18	112.56	112.00	-11	5,229	-0.21%
2018/02/08	3	120.83	8	120.81	115.50	-5	5,177	-0.10%
2018/02/07	1	122.00	5	121.50	120.50	-4	5,147	-0.08%
2018/02/06	7	120.57	6	119.25	116.50	1	5,027	0.02%
2018/02/05	5	128.50	54	127.76	129.00	-49	4,909	-1.00%
2018/02/02	4	125.38	3	127.00	127.50	1	4,771	0.02%
2018/02/01	32	125.59	3	125.50	124.00	29	4,710	0.62%
2018/01/31	60	124.53	83	127.89	125.00	-23	4,677	-0.49%
2018/01/30	2	118.00	13	118.65	120.00	-11	4,472	-0.25%
2018/01/29	2	117.25	11	117.55	120.50	-9	4,441	-0.20%
2018/01/26	1	105.00	7	109.14	111.00	-6	4,417	-0.14%
2018/01/25	2	104.00	8	106.75	106.00	-6	4,400	-0.14%
2018/01/24	13	102.50	17	105.53	105.50	-4	4,430	-0.09%
2018/01/23	9	110.39	1	110.50	108.00	8	4,410	0.18%
2018/01/19	0	0.00	6	113.08	114.50	-6	4,615	-0.13%
2018/01/18	10	114.50	2	113.00	113.00	8	4,679	0.17%
2018/01/17	5	112.10	15	114.70	113.50	-10	4,715	-0.21%
2018/01/16	0	0.00	1	112.00	112.00	-1	4,782	-0.02%
2018/01/15	1	112.00	0	0.00	111.50	1	4,921	0.02%
2018/01/12	2	112.75	5	113.60	113.00	-3	5,153	-0.06%
2018/01/11	5	109.00	90	107.12	113.00	-85	5,356	-1.59%
2018/01/10	7	111.14	3	113.00	112.00	4	5,411	0.07%
2018/01/09	9	113.22	2	117.00	112.00	7	5,522	0.13%
2018/01/08	2	114.50	0	0.00	114.50	2	5,564	0.04%
2018/01/05	2	116.50	0	0.00	116.00	2	5,632	0.04%
2018/01/04	2	118.25	5	117.60	118.50	-3	5,749	-0.05%
2018/01/03	4	120.13	12	119.75	119.00	-8	5,902	-0.14%
2018/01/02	2	114.00	2	117.50	117.50	0	6,020	0.00%