康普 (4739)-元大-天母券商分點個股進出

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
67.5
漲跌
▼0.4
漲幅
-0.59%
成交量
284張
產業
上市化學類股▼0.25%
802人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

康普 (4739)籌碼相關－元大-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	1.1	67.53	1	67.50	67.90	0.1	445	0.01%
2024/05/24	6	64.77	0	0.00	65.80	6	440	1.36%
2024/05/23	14	65.83	0	0.00	65.00	14	441	3.17%
2024/05/22	16	67.07	0	0.00	66.70	16	444	3.60%
2024/05/21	20	65.87	0	0.00	66.60	20	441	4.53%
2024/05/20	14	66.50	0	0.00	66.30	14	441	3.17%
2024/05/17	13	66.39	0	0.00	66.40	13	436	2.98%
2024/05/15	0	0.00	1	64.20	64.50	-1	430	-0.23%
2024/04/19	0.2	59.00	0	0.00	58.30	0.2	342	0.06%
2024/03/26	0	0.00	1	65.00	63.30	-1	331	-0.30%
2024/03/08	0.1	63.80	0	0.00	63.40	0.1	411	0.02%
2024/02/29	0	0.00	1	68.30	67.90	-1	577	-0.17%
2024/02/26	0	0.00	1	69.80	69.90	-1	589	-0.17%
2024/02/22	0	0.00	3	70.40	70.00	-3	594	-0.50%
2024/02/16	2	69.00	0	0.00	69.50	2	615	0.32%
2024/02/15	0	0.00	0	66.70	66.40	0	607	0.00%
2024/01/26	0	70.00	0	0.00	69.90	0	623	0.00%
2024/01/17	1	71.80	0	0.00	71.60	1	623	0.16%
2024/01/04	0	0.00	0	75.10	74.80	0	646	0.00%
2024/01/03	0	0.00	0	76.50	76.00	0	651	0.00%
2023/12/27	0	77.90	0	0.00	77.90	0	657	0.00%
2023/12/19	0	0.00	0	77.00	76.80	0	717	0.00%
2023/12/15	0	0.00	1	79.90	79.50	-1	721	-0.14%
2023/12/13	0	0.00	5	77.96	77.60	-5	726	-0.69%
2023/12/11	0	0.00	6	78.92	78.60	-6	832	-0.72%
2023/12/07	1	79.70	0	0.00	78.90	1	872	0.11%
2023/12/06	4	80.93	0	0.00	80.50	4	866	0.46%
2023/12/05	0	81.20	0	0.00	81.20	0	854	0.00%
2023/12/04	1	81.50	0	0.00	81.40	1	809	0.12%
2023/12/01	2	83.00	0	0.00	82.80	2	799	0.25%
2023/11/30	1	84.60	0	0.00	84.00	1	721	0.14%
2023/11/28	0	78.90	0	0.00	79.00	0	634	0.00%
2023/11/24	0	0.00	1	78.50	78.80	-1	631	-0.16%
2023/11/21	0	78.00	1	77.90	77.90	-1	610	-0.16%
2023/11/20	2	76.90	5.1	78.74	78.60	-3.1	604	-0.52%
2023/11/17	2	77.35	0	0.00	77.10	2	591	0.34%
2023/11/15	0	0.00	0	77.50	76.60	0	585	-0.01%
2023/11/07	0	0.00	0.1	77.30	77.90	-0.1	574	-0.02%
2023/11/06	1	78.50	1	77.30	77.50	0	581	0.00%
2023/11/01	1	72.40	0	0.00	72.40	1	580	0.17%
2023/10/20	1	76.90	1	78.00	77.90	0	599	0.00%
2023/10/18	4	78.28	0	0.00	79.70	4	603	0.66%
2023/10/17	0	0.00	2	79.50	79.00	-2	596	-0.34%
2023/10/16	1	77.60	0	0.00	77.90	1	592	0.17%
2023/10/12	1	77.50	0	0.00	78.40	1	593	0.17%
2023/10/03	0	0.00	5	76.60	76.30	-5	592	-0.84%
2023/10/02	0	0.00	3	78.00	78.00	-3	586	-0.51%
2023/09/27	0	0.00	0	78.00	77.70	0	588	0.00%
2023/09/26	0	0.00	0	81.30	79.50	0	581	0.00%
2023/09/25	76	80.23	6	80.87	82.00	70	575	12.16%
2023/09/22	0	0.00	50	80.24	80.90	-50	547	-9.12%
2023/09/21	0	0.00	10	81.15	79.50	-10	539	-1.85%
2023/09/20	0	0.00	12	81.73	81.90	-12	533	-2.25%
2023/09/14	3	85.07	2	84.90	84.30	1	492	0.20%
2023/09/13	1	78.70	1	76.60	78.70	0	401	0.00%
2023/09/11	1	72.50	1	71.90	71.70	0	370	0.00%
2023/09/08	0	0.00	1.2	72.93	72.90	-1.2	374	-0.32%
2023/09/07	1	74.40	1	73.60	73.50	0	391	0.00%
2023/08/29	0	0.00	11	73.00	72.70	-11	497	-2.21%
2023/08/28	0	74.00	0	0.00	74.30	0	524	0.00%
2023/08/23	0	0.00	0.2	73.55	74.10	-0.2	527	-0.04%
2023/08/18	0	0.00	0.5	74.93	74.40	-0.5	541	-0.09%
2023/08/08	0	0.00	1	80.40	79.70	-1	540	-0.19%
2023/08/02	1	82.50	0	0.00	82.70	1	571	0.17%
2023/08/01	0	0.00	20	84.15	82.70	-20	579	-3.45%
2023/07/31	20	84.75	1	85.40	84.20	19	565	3.36%
2023/07/17	0	0.00	1	87.10	88.50	-1	563	-0.18%
2023/07/14	1	87.50	0	0.00	87.60	1	567	0.18%
2023/07/13	0	0.00	1	87.50	87.00	-1	580	-0.17%
2023/07/06	0	0.00	2	93.40	92.50	-2	606	-0.33%
2023/07/05	2	92.80	0	0.00	92.80	2	605	0.33%
2023/06/30	0	0.00	1	90.70	90.50	-1	599	-0.17%
2023/06/28	0	0.00	2	90.70	90.40	-2	603	-0.33%
2023/06/27	0	0.00	0	91.00	90.00	0	610	-0.01%
2023/06/14	0	0.00	1	95.00	95.00	-1	709	-0.14%
2023/06/13	10	96.25	3	95.20	95.40	7	712	0.98%
2023/06/12	0	96.60	0.2	96.00	96.20	-0.1	703	-0.02%
2023/06/09	0.1	95.90	0	0.00	95.80	0.1	700	0.01%
2023/06/08	6.1	95.91	2	95.40	95.80	4.1	699	0.59%
2023/06/07	5	95.12	0	0.00	95.10	5	673	0.74%
2023/06/06	1	90.70	0	0.00	90.90	1	654	0.15%
2023/06/01	0	0.00	1	92.10	92.70	-1	678	-0.15%
2023/05/30	0	0.00	0.1	88.80	88.40	-0.1	661	-0.02%
2023/05/24	0	0.00	1	89.80	90.30	-1	695	-0.14%
2023/05/18	0	0.00	1	90.30	89.50	-1	789	-0.13%
2023/05/17	1	88.80	1	88.30	89.00	0	831	0.00%
2023/05/08	0	0.00	1	91.30	91.10	-1	1,006	-0.10%
2023/05/05	0.1	93.60	0	0.00	92.90	0.1	1,003	0.01%
2023/04/21	1	93.80	2	93.80	93.40	-1	1,055	-0.09%
2023/04/14	0	0.00	3	99.47	99.90	-3	1,020	-0.29%
2023/04/12	1	98.60	0	0.00	98.90	1	1,010	0.10%
2023/04/11	0	0.00	1	99.90	100.00	-1	1,008	-0.10%
2023/04/10	1	98.20	0	0.00	98.70	1	1,012	0.10%
2023/03/30	1	97.80	1	98.00	98.30	0	1,036	0.00%
2023/03/29	1	97.50	2	97.70	97.50	-1	1,060	-0.09%
2023/03/27	0	0.00	1	101.00	100.00	-1	1,126	-0.09%
2023/03/24	19	102.92	4	102.00	102.00	15	1,131	1.33%
2023/03/22	1	102.00	1	102.00	101.50	0	1,106	0.00%
2023/03/21	3	100.00	2	96.80	100.50	1	1,075	0.09%
2023/03/20	2	95.90	0	0.00	96.60	2	1,067	0.19%
2023/03/14	1	95.30	1	95.50	95.30	0	1,110	0.00%
2023/03/13	0	0.00	2	96.30	97.20	-2	1,130	-0.18%
2023/03/10	1	99.10	0	0.00	99.00	1	1,147	0.09%
2023/03/07	0	0.00	1	104.50	105.00	-1	1,373	-0.07%
2023/03/06	0	0.00	1	104.50	104.50	-1	1,408	-0.07%
2023/03/02	2	102.00	1	102.00	102.00	1	1,479	0.07%
2023/03/01	1	100.50	1	100.52	101.50	0	1,484	0.00%
2023/02/22	1	101.50	1	102.00	102.00	0	1,509	0.00%
2023/02/21	2	105.25	1	107.00	104.00	1	1,534	0.07%
2023/02/20	2	106.50	1	105.00	105.50	1	1,536	0.07%
2023/02/17	0.1	105.00	1	105.50	105.50	-1	1,611	-0.06%
2023/02/16	1	105.00	0	0.00	105.00	1	1,655	0.06%
2023/02/15	0	0.00	2	104.00	102.50	-2	1,643	-0.12%
2023/02/14	0	0.00	1	100.00	100.50	-1	1,599	-0.06%
2023/02/13	1	99.80	0.1	100.50	99.80	0.9	1,609	0.06%
2023/02/10	1	102.00	1	107.00	102.50	0	1,605	0.00%
2023/02/08	2	105.00	6	104.42	102.50	-4	1,584	-0.25%
2023/02/07	2	103.75	5	103.00	103.00	-3	1,554	-0.19%
2023/02/02	2	99.50	2	99.30	100.50	0	1,549	0.00%
2023/02/01	0	0.00	1	98.60	98.70	-1	1,544	-0.06%
2023/01/31	1.1	97.52	0	0.00	98.00	1.1	1,556	0.07%
2023/01/05	0	0.00	1	93.30	92.70	-1	1,777	-0.06%
2023/01/04	0	0.00	1	92.60	92.30	-1	1,796	-0.06%
2022/12/29	1	91.50	0	0.00	91.40	1	1,836	0.05%
2022/12/28	0	0.00	0	91.50	91.20	0	1,858	0.00%
2022/12/22	3	96.73	2	96.30	96.00	1	1,962	0.05%
2022/12/21	1	98.70	11	96.52	96.00	-10	1,999	-0.50%
2022/12/20	3	102.50	3	103.17	97.50	0	2,042	0.00%
2022/12/19	0	0.00	7	97.96	97.70	-7	2,026	-0.35%
2022/12/16	0	0.00	3	101.33	100.50	-3	2,038	-0.15%
2022/12/15	4	102.25	0	0.00	102.50	4	2,043	0.20%
2022/12/13	0	0.00	1	100.50	100.00	-1	2,052	-0.05%
2022/12/09	5	101.60	1	101.00	100.00	4	2,082	0.19%
2022/12/08	3	101.50	3	102.00	102.00	0	2,084	0.00%
2022/12/07	1	101.00	1	100.00	100.00	0	2,084	0.00%
2022/12/06	2	102.75	1	102.50	101.00	1	2,082	0.05%
2022/12/05	1	104.50	0	0.00	103.50	1	2,080	0.05%
2022/12/02	2.3	105.00	0	0.00	105.50	2.3	2,059	0.11%
2022/12/01	2	104.00	5.4	103.98	104.50	-3.4	2,056	-0.17%
2022/11/30	1	102.00	0	0.00	102.50	1	2,051	0.05%
2022/11/29	16	105.41	14	103.71	103.00	2	2,034	0.10%
2022/11/28	3	100.83	2	102.00	101.50	1	1,882	0.05%
2022/11/25	15	99.96	0	0.00	100.00	15	1,890	0.79%
2022/11/24	0	0.00	0.3	96.46	97.60	-0.3	1,929	-0.02%
2022/11/22	0	0.00	1	94.10	93.80	-1	1,979	-0.05%
2022/11/18	0	0.00	2	98.10	96.40	-2	2,173	-0.09%
2022/11/17	0	0.00	1	101.00	99.50	-1	2,237	-0.04%
2022/11/16	1	100.00	0	0.00	98.10	1	2,436	0.04%
2022/11/15	3	99.43	1	98.83	99.70	2	2,610	0.08%
2022/11/14	7	96.41	7	94.20	97.80	0	2,542	0.00%
2022/11/09	1	92.10	0	0.00	92.00	1	2,510	0.04%
2022/11/08	0	0.00	1	93.30	90.70	-1	2,541	-0.04%
2022/11/07	1	91.20	0	0.00	91.60	1	2,549	0.04%
2022/11/04	1	93.20	0	0.00	92.40	1	2,548	0.04%
2022/11/02	2	91.44	0	0.00	91.00	2	2,601	0.08%
2022/10/25	0	86.40	0.1	87.60	86.90	-0.1	2,668	0.00%
2022/10/21	0.1	87.11	0	0.00	86.50	0.1	2,680	0.00%
2022/10/20	4	86.68	3	87.27	86.90	1	2,691	0.04%
2022/10/19	0	90.00	0	0.00	87.80	0	2,709	0.00%
2022/10/18	0	89.20	0	0.00	89.20	0	2,716	0.00%
2022/10/17	2	86.20	2	86.70	88.60	0	2,802	0.00%
2022/10/13	1	82.00	3	87.00	83.20	-2	2,819	-0.07%
2022/10/11	1	90.80	0	0.00	90.50	1	2,795	0.04%
2022/10/07	3	97.43	0	96.50	96.10	3	2,813	0.11%
2022/10/05	0	0.00	1	101.00	98.10	-1	2,882	-0.03%
2022/10/04	1	97.10	1	97.50	99.00	0	2,924	0.00%
2022/10/03	0	0.00	1	97.20	96.10	-1	2,937	-0.03%
2022/09/29	1.1	94.09	0	0.00	93.30	1.1	3,037	0.04%
2022/09/28	2	97.05	0	0.00	94.70	2	3,033	0.07%
2022/09/27	4	100.25	2	100.00	101.50	2	3,038	0.07%
2022/09/26	0	0.00	1	108.50	104.50	-1	3,013	-0.03%
2022/09/23	11.1	115.02	9	114.00	114.00	2.1	3,039	0.07%
2022/09/22	4	115.25	3	117.00	117.50	1	3,052	0.03%
2022/09/21	3	113.83	2	114.50	114.00	1	3,065	0.03%
2022/09/19	2	113.00	3	113.33	112.00	-1	3,126	-0.03%
2022/09/16	1	116.50	0	0.00	115.00	1	3,151	0.03%
2022/09/07	0	0.00	1	120.00	120.00	-1	3,394	-0.03%
2022/09/06	1.1	121.95	2	122.03	122.00	-0.9	3,420	-0.03%
2022/09/05	1	127.50	0	0.00	126.50	1	3,541	0.03%
2022/09/01	5	129.80	3	128.50	128.00	2	3,779	0.05%
2022/08/31	1	132.00	3	132.83	133.50	-2	3,915	-0.05%
2022/08/29	6	126.75	6	126.83	127.00	0	4,125	0.00%
2022/08/26	2	134.50	2.1	132.19	132.00	-0.1	4,094	0.00%
2022/08/25	8	130.19	7.1	130.08	130.50	0.9	3,946	0.02%
2022/08/24	5	129.70	10	129.60	129.00	-5	3,917	-0.13%
2022/08/23	10	130.20	7.1	129.64	129.50	2.9	3,847	0.08%
2022/08/22	7	127.43	2	126.53	126.00	5	3,675	0.13%
2022/08/19	0	0.00	2.7	121.01	122.00	-2.7	3,500	-0.08%
2022/08/18	0	0.00	3	119.83	120.50	-3	3,489	-0.09%
2022/08/17	1	121.00	0	0.00	120.00	1	3,482	0.03%
2022/08/16	0	0.00	0.9	121.00	120.50	-0.9	3,495	-0.03%
2022/08/15	7	123.36	5	123.00	123.00	2	3,509	0.06%
2022/08/12	3	119.00	3.1	121.00	121.50	-0.1	3,484	0.00%
2022/08/11	2	119.00	1	119.50	118.00	1	3,508	0.03%
2022/08/10	3	117.00	3	118.50	117.50	0	3,537	0.00%
2022/08/09	4.1	114.01	4	117.00	117.00	0.1	3,582	0.00%
2022/08/08	3.1	117.98	3	119.00	119.00	0.1	3,561	0.00%
2022/08/05	4	118.75	4	118.25	118.00	0	3,577	0.00%
2022/08/04	7.3	116.61	7	117.50	117.50	0.3	3,605	0.01%
2022/08/03	0	0.00	1	119.00	119.50	-1	3,586	-0.03%
2022/08/02	1	120.00	0.1	122.00	120.00	1	3,580	0.03%
2022/07/29	3	119.00	3	120.50	121.50	0	3,608	0.00%
2022/07/28	1.1	118.05	2	118.50	117.50	-0.9	3,671	-0.02%
2022/07/27	1	120.50	1	120.50	120.00	0	3,733	0.00%
2022/07/26	0.1	118.50	0	0.00	118.00	0.1	3,744	0.00%
2022/07/22	8.2	124.77	13.5	123.96	122.00	-5.3	3,793	-0.14%
2022/07/21	6.2	117.39	7	120.14	122.00	-0.8	3,759	-0.02%
2022/07/20	3	114.83	3	115.50	115.50	0	3,740	0.00%
2022/07/18	2	114.50	2	114.00	114.00	0	3,791	0.00%
2022/07/15	4	112.76	4	113.50	113.50	0	3,810	0.00%
2022/07/14	3	110.00	3	113.00	112.50	0	3,845	0.00%
2022/07/13	5	112.50	6	112.00	111.50	-1	3,856	-0.03%
2022/07/12	6	112.08	6	108.42	108.00	0	3,873	0.00%
2022/07/11	6	120.92	6	118.50	118.50	0	3,881	0.00%
2022/07/08	13	122.58	3	122.00	122.00	10	3,889	0.26%
2022/07/07	10	114.45	13	119.62	120.00	-3	3,881	-0.08%
2022/07/06	7	119.86	6	115.00	115.00	1	3,902	0.03%
2022/07/05	8	121.25	8	121.38	122.50	0	4,069	0.00%
2022/07/04	3	120.00	4	120.00	120.00	-1	4,097	-0.02%
2022/07/01	0	0.00	0.3	129.50	120.50	-0.3	4,215	-0.01%
2022/06/30	8	128.00	7	127.50	127.50	1	4,202	0.02%
2022/06/29	4	128.00	5	129.60	131.00	-1	4,259	-0.02%
2022/06/28	7	129.14	6	128.50	128.50	1	4,339	0.02%
2022/06/27	5	127.50	6	129.83	130.00	-1	4,514	-0.02%
2022/06/24	3	123.00	3	125.50	123.50	0	4,673	0.00%
2022/06/23	0	128.00	43	127.48	124.50	-43	4,710	-0.91%
2022/06/22	43	136.88	6	127.83	127.50	37	4,936	0.75%
2022/06/21	7	134.71	6	135.50	136.00	1	5,288	0.02%
2022/06/20	5	139.90	4	133.51	133.50	1	5,394	0.02%
2022/06/17	8	138.31	6	142.08	142.50	2	5,378	0.04%
2022/06/16	5	145.00	9	141.11	138.00	-4	5,459	-0.07%
2022/06/15	3.1	146.74	1	143.00	143.00	2.1	5,654	0.04%
2022/06/14	13	147.04	5	145.10	145.50	8	5,779	0.14%
2022/06/13	3	147.33	3	148.17	147.00	0	5,721	0.00%
2022/06/10	4	146.38	9	146.06	148.00	-5	5,721	-0.09%
2022/06/09	1	143.50	2	143.50	145.50	-1	5,868	-0.02%
2022/06/08	5	143.30	7	144.36	139.50	-2	6,113	-0.03%
2022/06/07	2	136.50	4	136.38	136.50	-2	6,370	-0.03%
2022/06/06	4	136.00	4	136.00	136.00	0	6,527	0.00%
2022/06/02	4	134.88	3	135.50	135.50	1	6,602	0.02%
2022/06/01	4	135.25	2	135.00	135.00	2	6,668	0.03%
2022/05/31	4	135.75	4.1	136.49	136.50	-0.1	6,704	0.00%
2022/05/30	6	136.08	5	135.90	135.50	1	6,793	0.01%
2022/05/27	6	132.00	4	130.50	130.50	2	6,808	0.03%
2022/05/26	3	131.50	3	129.50	129.50	0	6,967	0.00%
2022/05/25	2	128.50	2	131.50	131.50	0	7,006	0.00%
2022/05/24	4.1	132.40	4	127.00	127.00	0.1	7,106	0.00%
2022/05/23	5	132.70	4	132.00	132.00	1	7,204	0.01%
2022/05/20	4	129.25	4	131.00	130.50	0	7,243	0.00%
2022/05/19	7	126.50	7	128.64	129.50	0	7,301	0.00%
2022/05/18	4	133.25	5	131.10	131.00	-1	7,307	-0.01%
2022/05/17	9	131.00	9	131.78	131.50	0	7,458	0.00%
2022/05/16	6	128.17	6	129.17	128.50	0	7,425	0.00%
2022/05/13	5	123.60	4	125.50	126.00	1	7,444	0.01%
2022/05/12	8	125.81	9	119.50	119.50	-1	7,558	-0.01%
2022/05/11	9	127.50	8	127.06	126.50	1	7,525	0.01%
2022/05/10	5	124.60	9	128.78	129.00	-4	7,561	-0.05%
2022/05/09	10	130.15	6	128.50	128.50	4	7,621	0.05%
2022/05/06	9	130.44	9	131.94	132.50	0	7,638	0.00%
2022/05/05	7	134.64	22	134.98	136.00	-15	7,638	-0.20%
2022/05/04	10	130.25	2	129.50	129.50	8	7,673	0.10%
2022/05/03	3	130.50	3	131.50	131.50	0	7,634	0.00%
2022/04/29	7	133.07	7	129.50	129.50	0	7,654	0.00%
2022/04/28	3	131.17	3.1	131.53	131.50	-0.1	7,704	0.00%
2022/04/27	7	131.36	7	133.14	134.00	0	7,728	0.00%
2022/04/26	3	135.50	6.1	132.85	132.50	-3.1	7,783	-0.04%
2022/04/25	5.1	137.28	3	135.00	135.00	2.1	7,766	0.03%
2022/04/22	12.1	145.18	4	143.00	143.00	8.1	7,732	0.10%
2022/04/21	10.1	149.94	3	147.50	147.50	7.1	7,729	0.09%
2022/04/20	6	149.17	6	150.92	150.00	0	7,722	0.00%
2022/04/19	10	146.05	14	147.00	147.00	-4	7,691	-0.05%
2022/04/15	2	148.00	7	148.50	145.00	-5	7,628	-0.07%
2022/04/14	5	154.20	2	152.00	152.00	3	7,603	0.04%
2022/04/13	2	153.75	1	153.00	153.00	1	7,598	0.01%
2022/04/12	7.2	153.05	7	155.00	155.00	0.2	7,586	0.00%
2022/04/11	8.1	160.10	2	160.00	156.50	6.1	7,647	0.08%
2022/04/08	7.2	153.72	6	154.42	156.50	1.2	7,480	0.02%
2022/04/07	7	157.29	19	152.87	150.00	-12	7,424	-0.16%
2022/04/06	1.1	160.41	0	0.00	161.00	1.1	7,301	0.02%
2022/04/01	4	163.50	1	163.00	163.00	3	7,260	0.04%
2022/03/31	8	162.06	14	162.32	163.00	-6	7,208	-0.08%
2022/03/30	10.5	163.69	21	164.76	165.50	-10.5	7,205	-0.15%
2022/03/29	4	164.88	7	163.21	161.00	-3	7,342	-0.04%
2022/03/28	0	0.00	8.3	159.57	159.50	-8.3	7,245	-0.11%
2022/03/25	41.4	162.85	13.6	159.20	158.00	27.8	7,221	0.39%
2022/03/24	5.1	165.40	11.2	164.54	165.00	-6.1	6,980	-0.09%
2022/03/23	6	158.67	5	157.90	155.00	1	6,606	0.02%
2022/03/21	9	158.78	8	159.19	157.50	1	6,490	0.02%
2022/03/18	18	159.69	24	160.52	159.00	-6	6,384	-0.09%
2022/03/17	15	158.73	11	157.23	160.00	4	6,173	0.06%
2022/03/16	11.1	154.34	5	151.60	151.00	6.1	6,063	0.10%
2022/03/15	16	153.78	11	154.14	151.00	5	6,161	0.08%
2022/03/14	13	159.73	13	160.31	160.00	0	6,045	0.00%
2022/03/11	25	159.40	29.4	159.27	163.00	-4.4	5,795	-0.08%
2022/03/10	29.4	158.95	28	159.80	155.00	1.4	5,405	0.03%
2022/03/09	2	152.50	1	147.00	153.00	1	4,886	0.02%
2022/03/08	2	142.00	3	145.33	143.00	-1	4,810	-0.02%
2022/03/07	1	143.00	0	0.00	142.50	1	4,772	0.02%
2022/03/04	1	149.50	17	150.24	149.00	-16	4,810	-0.33%
2022/03/03	5	153.80	0	0.00	150.50	5	4,844	0.10%
2022/03/01	6	152.00	4	151.88	151.00	2	4,828	0.04%
2022/02/25	1	144.50	2	145.75	143.50	-1	4,754	-0.02%
2022/02/24	5	147.20	0	0.00	143.50	5	4,908	0.10%
2022/02/23	3	149.17	13	150.31	152.00	-10	4,901	-0.20%
2022/02/22	0	0.00	1	146.50	146.50	-1	4,942	-0.02%
2022/02/21	1	146.50	3	149.67	150.00	-2	5,527	-0.04%
2022/02/18	0	0.00	2	145.00	148.00	-2	5,693	-0.04%
2022/02/17	11	148.59	7	147.50	144.50	4	5,821	0.07%
2022/02/16	2	145.50	0	0.00	145.00	2	5,863	0.03%
2022/02/15	1	145.00	3	145.17	143.00	-2	5,936	-0.03%
2022/02/14	9.2	144.86	9	147.06	144.00	0.2	6,110	0.00%
2022/02/11	1	141.00	3	142.50	143.50	-2	6,116	-0.03%
2022/02/10	1	142.50	0	0.00	143.00	1	6,261	0.02%
2022/02/09	8	141.88	15	144.63	146.00	-7	6,378	-0.11%
2022/02/08	3	140.00	4	139.88	140.50	-1	6,471	-0.02%
2022/02/07	1	133.50	10	136.50	136.50	-9	6,679	-0.13%
2022/01/26	3	139.17	7	137.79	136.00	-4	7,033	-0.06%
2022/01/25	0	0.00	1	135.00	135.00	-1	7,384	-0.01%
2022/01/24	2	128.50	1	131.50	134.00	1	8,137	0.01%
2022/01/21	1	132.50	4	135.25	132.00	-3	8,654	-0.03%
2022/01/20	8	133.19	2	132.50	132.50	6	8,884	0.07%
2022/01/19	4	136.88	7	134.93	137.00	-3	9,719	-0.03%
2022/01/17	0	0.00	1	133.00	133.00	-1	11,043	-0.01%
2022/01/14	1	127.50	8	127.88	131.00	-7	11,166	-0.06%
2022/01/13	2	129.00	2	127.50	127.50	0	11,282	0.00%
2022/01/12	0.2	130.00	0	0.00	130.50	0.2	11,387	0.00%
2022/01/11	1	133.00	0	0.00	132.50	1	11,608	0.01%
2022/01/10	0.2	137.00	10	136.00	136.00	-9.8	11,716	-0.08%
2022/01/07	13	136.35	10	137.00	135.50	3	11,879	0.03%
2022/01/06	2.1	140.29	0	0.00	140.50	2.1	12,081	0.02%
2022/01/05	5	146.10	6	143.75	143.00	-1	12,411	-0.01%
2022/01/04	11	150.41	4	149.50	148.50	7	12,618	0.06%
2022/01/03	2	148.50	5	147.60	147.00	-3	12,823	-0.02%
2021/12/30	13	147.96	0	0.00	148.00	13	12,927	0.10%
2021/12/29	3	147.33	3	147.17	147.50	0	12,991	0.00%
2021/12/28	2	144.50	3	145.00	144.50	-1	13,027	-0.01%
2021/12/24	0	0.00	2	149.50	147.00	-2	13,071	-0.02%
2021/12/23	35	151.31	24	150.79	147.50	11	12,993	0.08%
2021/12/22	3	143.00	2	143.75	145.00	1	12,687	0.01%
2021/12/21	4	140.88	4	141.13	142.50	0	12,613	0.00%
2021/12/20	3	138.67	3	138.00	137.00	0	12,602	0.00%
2021/12/16	0	0.00	1	138.00	138.00	-1	12,626	-0.01%
2021/12/15	4	136.88	6	134.83	139.50	-2	12,633	-0.02%
2021/12/14	2	138.49	2	139.50	135.00	0	12,647	0.00%
2021/12/13	2	140.00	1	141.50	141.00	1	12,659	0.01%
2021/12/10	1	144.00	0	143.00	142.50	1	12,728	0.01%
2021/12/09	8	148.13	13	146.73	146.50	-5	13,015	-0.04%
2021/12/08	0	0.00	6	143.00	142.50	-6	12,898	-0.05%
2021/12/07	3	142.83	4	142.00	141.00	-1	12,952	-0.01%
2021/12/06	5	142.40	5	143.20	144.00	0	13,030	0.00%
2021/12/03	5	142.10	2	142.75	142.00	3	13,053	0.02%
2021/12/02	4.2	139.95	9.3	140.03	139.00	-5.1	13,121	-0.04%
2021/12/01	0	0.00	4	140.63	145.50	-4	13,177	-0.03%
2021/11/30	8	145.81	3	147.17	144.50	5	13,208	0.04%
2021/11/29	5	145.40	6	141.42	145.50	-1	13,291	-0.01%
2021/11/26	7	141.43	10	141.85	142.50	-3	13,330	-0.02%
2021/11/25	6	145.50	8	147.13	145.50	-2	13,659	-0.01%
2021/11/24	2	145.25	8	145.50	147.50	-6	13,788	-0.04%
2021/11/23	22	154.39	16	150.31	148.50	6	14,060	0.04%
2021/11/22	20.3	152.00	17	154.68	150.00	3.3	14,771	0.02%
2021/11/19	10	157.40	6.1	156.75	157.00	3.9	15,030	0.03%
2021/11/18	37.2	162.76	26	161.90	155.50	11.2	15,321	0.07%
2021/11/17	32	158.64	17	156.21	155.00	15	15,486	0.10%
2021/11/16	7	159.07	9	157.28	155.50	-2	15,748	-0.01%
2021/11/15	8	154.75	19	154.71	160.00	-11	16,121	-0.07%
2021/11/12	9	152.33	7.1	150.97	151.50	1.9	16,089	0.01%
2021/11/11	14.2	150.92	18	152.92	151.50	-3.8	16,228	-0.02%
2021/11/10	10	144.50	6	146.50	150.00	4	16,164	0.02%
2021/11/09	6	148.50	6	149.50	149.50	0	16,175	0.00%
2021/11/08	12	148.25	12	145.71	149.50	0	16,223	0.00%
2021/11/05	6	150.50	2	149.50	151.50	4	16,311	0.02%
2021/11/04	17.2	150.36	6	148.25	149.00	11.2	16,569	0.07%
2021/11/03	23	155.17	13	155.38	156.00	10	16,566	0.06%
2021/11/02	24	166.07	20	161.45	154.00	4	16,636	0.02%
2021/11/01	43	173.64	38.3	171.88	171.00	4.7	16,465	0.03%
2021/10/29	23.1	165.89	32	169.52	171.50	-8.9	15,738	-0.06%
2021/10/28	9.3	150.49	13	152.65	156.00	-3.7	15,275	-0.02%
2021/10/27	65	153.24	59	154.05	153.50	6	15,079	0.04%
2021/10/26	72	149.04	75	151.45	149.00	-3	14,249	-0.02%
2021/10/25	8	137.94	18	139.78	140.50	-10	13,356	-0.07%
2021/10/22	3	125.17	2	126.00	128.00	1	12,987	0.01%
2021/10/21	8	125.19	12	126.08	122.50	-4	12,962	-0.03%
2021/10/20	8	124.50	15	125.07	124.00	-7	12,892	-0.05%
2021/10/19	13	126.15	18.4	125.00	122.00	-5.4	12,971	-0.04%
2021/10/18	8	121.38	3.1	122.32	119.50	4.9	12,996	0.04%
2021/10/15	4	121.63	14	119.82	123.00	-10	13,226	-0.08%
2021/10/14	6	117.33	3	121.33	118.50	3	13,152	0.02%
2021/10/13	9	122.39	23	122.89	122.00	-14	13,025	-0.11%
2021/10/12	8	120.00	9	121.00	120.00	-1	12,778	-0.01%
2021/10/08	20	120.05	14	120.46	120.00	6	12,660	0.05%
2021/10/07	15	112.17	6	113.17	116.50	9	12,398	0.07%
2021/10/06	11	108.05	18	109.36	107.00	-7	12,727	-0.05%
2021/10/04	0	0.00	1	102.50	101.00	-1	12,941	-0.01%
2021/10/01	3.1	107.00	9	103.39	102.00	-5.9	13,020	-0.05%
2021/09/30	0	0.00	1	109.50	109.50	-1	13,179	-0.01%
2021/09/29	20	106.25	0	0.00	106.00	20	13,429	0.15%
2021/09/28	1	112.50	1	110.50	110.50	0	13,549	0.00%
2021/09/27	1	112.50	0	0.00	112.00	1	13,709	0.01%
2021/09/24	1	113.00	1	110.50	111.00	0	13,859	0.00%
2021/09/23	3.1	108.52	4	108.88	108.50	-0.9	13,951	-0.01%
2021/09/22	2.1	108.00	3	108.83	109.00	-0.9	14,260	-0.01%
2021/09/17	16	111.06	29	109.36	112.00	-13	14,509	-0.09%
2021/09/16	5	112.10	5	111.00	109.50	0	14,585	0.00%
2021/09/15	20	112.83	13	112.46	112.50	7	14,619	0.05%
2021/09/14	14	117.46	14	117.43	115.50	0	14,525	0.00%
2021/09/13	5	112.40	7	114.00	112.50	-2	14,174	-0.01%
2021/09/10	2	112.25	1	112.50	112.00	1	14,098	0.01%
2021/09/09	7	113.50	4	113.75	113.00	3	14,010	0.02%
2021/09/08	1	108.50	15	109.00	107.50	-14	13,904	-0.10%
2021/09/07	3	107.83	2	110.25	112.00	1	13,856	0.01%
2021/09/06	22	111.25	15	112.90	112.50	7	13,734	0.05%
2021/09/03	16	112.25	11	112.59	112.00	5	13,593	0.04%
2021/09/02	15.1	114.00	34	113.38	114.00	-18.9	13,504	-0.14%
2021/09/01	12	120.75	11	118.18	118.00	1	13,317	0.01%
2021/08/31	22	123.16	25	122.86	122.00	-3	13,191	-0.02%
2021/08/30	15.1	120.88	11	122.00	122.00	4.1	12,758	0.03%
2021/08/27	30	122.28	14	121.29	121.00	16	12,572	0.13%
2021/08/26	25	126.28	42	128.04	125.00	-17	12,189	-0.14%
2021/08/25	10	116.70	4	117.50	119.00	6	11,297	0.05%
2021/08/24	25	125.26	19	122.47	122.00	6	10,933	0.05%
2021/08/23	28	123.61	15	122.70	125.50	13	10,497	0.12%
2021/08/20	6	112.75	28.1	115.30	119.00	-22.1	9,685	-0.23%
2021/08/19	26	111.96	17	112.35	108.50	9	9,177	0.10%
2021/08/18	4	101.88	9	103.72	109.50	-5	8,628	-0.06%
2021/08/17	9	107.44	9	106.17	101.00	0	8,435	0.00%
2021/08/16	2	100.00	1	101.50	105.00	1	8,195	0.01%
2021/08/13	2	106.50	4	108.25	106.00	-2	8,024	-0.02%
2021/08/12	2	106.00	4	107.50	110.50	-2	7,854	-0.03%
2021/08/11	27	110.44	33	107.65	106.00	-6	7,645	-0.08%
2021/08/10	25	121.12	14	121.25	117.50	11	7,389	0.15%
2021/08/09	14	119.64	8	118.38	117.50	6	6,966	0.09%
2021/08/06	38	122.55	146	122.12	121.50	-108	6,723	-1.61%	大賣/鉅額交易
2021/08/05	5	120.70	6	120.75	121.00	-1	6,276	-0.02%
2021/08/04	3	113.00	3	113.84	112.00	0	6,025	0.00%
2021/08/03	4	115.50	1	114.53	115.00	3	5,977	0.05%
2021/08/02	124	116.71	7	116.29	118.00	117	5,880	1.99%	大買/鉅額交易
2021/07/30	3	109.50	0	0.00	107.50	3	5,758	0.05%
2021/07/29	1	107.00	1	109.50	113.00	0	5,699	0.00%
2021/07/28	0	0.00	2	105.00	107.50	-2	5,626	-0.04%
2021/07/27	8	112.31	4	113.13	110.50	4	5,535	0.07%
2021/07/26	2	119.50	2	118.50	119.50	0	5,446	0.00%
2021/07/23	14	122.64	4.1	121.89	117.50	9.9	5,393	0.18%
2021/07/22	24	130.04	21	131.86	128.00	3	5,200	0.06%
2021/07/21	11	127.86	17	130.76	131.50	-6	4,918	-0.12%
2021/07/20	5	122.50	2	121.50	120.50	3	4,568	0.07%
2021/07/19	4	124.88	5	123.50	124.00	-1	4,463	-0.02%
2021/07/16	5.1	121.36	5	120.30	122.00	0.1	4,377	0.00%
2021/07/15	3	114.67	19	115.37	121.50	-16	4,269	-0.37%
2021/07/14	6	112.67	4	115.38	113.00	2	4,147	0.05%
2021/07/13	27	124.65	49	126.53	117.00	-22	4,066	-0.54%
2021/07/12	13	118.77	24	119.85	122.50	-11	3,624	-0.30%
2021/07/09	3	109.17	0	0.00	111.50	3	3,379	0.09%
2021/07/08	5	111.50	3	113.00	111.50	2	3,383	0.06%
2021/07/07	13	115.92	6	117.75	112.50	7	3,450	0.20%
2021/07/06	10	109.80	15	111.80	114.00	-5	3,279	-0.15%
2021/07/05	1	112.50	13	111.65	112.50	-12	3,071	-0.39%
2021/07/02	5	98.32	5	102.00	102.50	0	2,919	0.00%
2021/07/01	5	96.28	2	97.45	93.50	3	2,734	0.11%
2021/06/30	2	100.15	0	0.00	99.70	2	2,545	0.08%
2021/06/29	5	102.30	4	102.58	102.50	1	2,432	0.04%
2021/06/28	8	93.75	7	94.90	96.20	1	2,133	0.05%
2021/06/25	1	89.80	0	0.00	92.90	1	1,856	0.05%
2021/06/24	0	0.00	5	82.50	84.50	-5	1,734	-0.29%
2021/06/23	1	79.80	0	0.00	79.70	1	1,647	0.06%
2021/06/21	0	0.00	5	76.64	77.00	-5	1,630	-0.31%
2021/06/18	3	78.63	0	0.00	78.00	3	1,629	0.18%
2021/06/15	1	76.80	1	76.60	80.50	0	1,619	0.00%
2021/06/09	36	77.32	5	77.00	76.00	31	1,610	1.92%
2021/06/08	1	77.00	0	0.00	78.40	1	1,621	0.06%
2021/06/07	7	77.81	9	77.52	77.60	-2	1,634	-0.12%
2021/06/03	7	78.13	0	0.00	78.20	7	1,647	0.42%
2021/06/01	3	76.13	0	0.00	78.00	3	1,632	0.18%
2021/05/31	1	77.10	7	76.81	76.70	-6	1,640	-0.37%
2021/05/28	7	72.90	0	0.00	73.00	7	1,638	0.43%
2021/05/25	6	70.35	0	0.00	70.60	6	1,764	0.34%
2021/05/24	15	66.67	0	0.00	70.00	15	1,761	0.85%
2021/05/18	0	0.00	1	64.10	64.10	-1	1,857	-0.05%
2021/05/11	0	0.00	20	72.58	70.00	-20	1,798	-1.11%
2021/05/06	10	73.52	0	0.00	73.90	10	1,782	0.56%
2021/05/05	1	78.50	2	77.95	75.80	-1	1,765	-0.06%
2021/05/04	0	0.00	8	78.31	76.40	-8	1,751	-0.46%
2021/05/03	0	0.00	2	85.20	82.00	-2	1,718	-0.12%
2021/04/29	1	83.60	1	87.20	86.90	0	1,687	0.00%
2021/04/27	1	81.50	0	0.00	82.20	1	1,636	0.06%
2021/04/19	9	82.24	8	82.39	81.50	1	1,617	0.06%
2021/04/16	1	87.30	1	84.50	84.40	0	1,596	0.00%
2021/04/15	5	84.80	3	85.53	84.60	2	1,604	0.12%
2021/04/14	6	84.82	4	81.08	86.00	2	1,586	0.13%
2021/04/13	16	88.87	22	88.27	83.10	-6	1,505	-0.40%
2021/04/12	12	88.90	1	88.90	88.90	11	1,329	0.83%
2021/04/09	1	79.20	0	0.00	80.90	1	1,318	0.08%
2021/04/01	3	74.93	3	74.33	73.90	0	1,456	0.00%
2021/03/31	0	0.00	4	75.13	76.60	-4	1,521	-0.26%
2021/03/30	0	0.00	1	73.60	73.00	-1	1,501	-0.07%
2021/03/29	5	72.70	1	72.40	72.10	4	1,488	0.27%
2021/03/24	5	70.00	0	0.00	69.80	5	1,507	0.33%
2021/03/19	1	70.60	0	0.00	70.80	1	1,558	0.06%
2021/03/11	0	0.00	1.1	72.82	73.60	-1.1	1,531	-0.07%
2021/03/10	1	71.10	0	0.00	71.10	1	1,544	0.06%
2021/03/09	0	0.00	1	72.30	72.10	-1	1,541	-0.06%
2021/03/08	1	70.70	1	72.30	70.30	0	1,527	0.00%
2021/03/05	1	70.70	0	0.00	70.70	1	1,521	0.07%
2021/03/04	0	0.00	1	72.60	71.40	-1	1,519	-0.07%
2021/03/02	1	71.30	0	0.00	70.10	1	1,557	0.06%
2021/02/26	0	0.00	4	74.55	73.50	-4	1,526	-0.26%
2021/02/25	8	71.28	1	71.70	70.50	7	1,454	0.48%
2021/02/24	3	69.77	0	0.00	69.50	3	1,428	0.21%
2021/02/23	3	70.67	1	72.10	70.80	2	1,412	0.14%
2021/02/22	1	70.60	6	70.67	71.00	-5	1,385	-0.36%
2021/02/18	1	67.70	0.5	67.70	68.00	0.5	1,331	0.04%
2021/02/04	0	0.00	1	62.50	61.80	-1	1,261	-0.08%
2021/01/14	0	0.00	1	67.50	69.40	-1	1,092	-0.09%
2021/01/13	0	0.00	2	66.80	67.20	-2	1,073	-0.19%
2021/01/12	2	67.35	0	0.00	65.60	2	1,065	0.19%
2021/01/08	1	70.60	1	71.00	68.00	0	1,032	0.00%
2021/01/07	0	0.00	1	67.70	67.20	-1	986	-0.10%
2021/01/06	0	0.00	7	69.01	67.00	-7	975	-0.72%
2021/01/05	1	69.90	0	0.00	69.90	1	946	0.11%
2021/01/04	3	71.30	4	71.75	71.50	-1	927	-0.11%
2020/12/31	5	70.52	2	70.05	70.00	3	896	0.33%
2020/12/30	6	72.67	1	71.70	71.50	5	872	0.57%
2020/12/29	1	70.70	2	70.85	69.80	-1	811	-0.12%
2020/12/28	2	75.20	19	73.82	73.50	-17	763	-2.23%
2020/12/25	6	65.52	2	67.00	68.90	4	647	0.62%
2020/12/24	0	0.00	2	63.75	62.70	-2	540	-0.37%
2020/12/16	1	61.50	0	0.00	62.50	1	498	0.20%
2020/12/10	0	0.00	1	60.20	61.30	-1	451	-0.22%
2020/12/07	3	61.40	0	0.00	61.00	3	445	0.67%
2020/11/26	1	62.00	4	62.55	61.90	-3	563	-0.53%
2020/11/09	1	54.50	0	0.00	55.20	1	583	0.17%
2020/11/06	0	0.00	1	53.60	53.60	-1	577	-0.17%
2020/11/03	1	53.30	0	0.00	54.00	1	584	0.17%
2020/11/02	0	0.00	3	51.00	51.00	-3	581	-0.52%
2020/10/29	1	53.00	0	0.00	53.30	1	588	0.17%
2020/09/25	1	58.00	1	56.90	56.10	0	861	0.00%
2020/09/23	1	60.20	1	59.60	59.60	0	862	0.00%
2020/09/22	2	61.20	2	60.90	61.10	0	863	0.00%
2020/09/21	2	63.05	0	0.00	62.80	2	861	0.23%
2020/09/18	0	0.00	1	61.40	61.60	-1	843	-0.12%
2020/09/17	1	60.60	0	0.00	60.70	1	837	0.12%
2020/09/15	0	0.00	3	61.10	61.00	-3	839	-0.36%
2020/09/14	1	60.20	0	0.00	60.10	1	831	0.12%
2020/09/10	1	59.00	2	58.95	58.80	-1	825	-0.12%
2020/09/09	2	58.75	3	58.77	59.40	-1	823	-0.12%
2020/09/08	1	60.80	2	61.60	60.20	-1	823	-0.12%
2020/09/07	2	63.35	2	63.15	61.70	0	825	0.00%
2020/09/04	3	61.23	3	61.27	61.60	0	823	0.00%
2020/09/03	1	63.50	0	0.00	63.50	1	813	0.12%
2020/09/02	1	63.50	1	63.60	63.60	0	831	0.00%
2020/09/01	1	66.70	0	0.00	66.00	1	811	0.12%
2020/08/31	7	62.29	13	64.32	65.00	-6	690	-0.87%
2020/08/28	2	58.60	2	59.30	59.10	0	689	0.00%
2020/08/27	2	58.95	0	0.00	58.20	2	705	0.28%
2020/08/25	1	57.10	0	0.00	57.00	1	704	0.14%
2020/08/20	0	0.00	1	56.70	54.60	-1	703	-0.14%
2020/08/19	0	0.00	1	57.60	57.50	-1	699	-0.14%
2020/08/13	1	57.20	0	0.00	57.20	1	696	0.14%
2020/08/11	1	57.10	0	0.00	57.70	1	702	0.14%
2020/08/07	0	0.00	1	59.50	59.00	-1	716	-0.14%
2020/08/05	4	61.28	0	0.00	60.90	4	723	0.55%
2020/07/30	1	59.10	0	0.00	59.40	1	740	0.14%
2020/07/28	1	58.00	3	58.70	57.50	-2	762	-0.26%
2020/07/17	10	63.35	2	63.00	61.00	8	835	0.96%
2020/07/10	1	60.10	2	60.70	59.70	-1	855	-0.12%
2020/07/09	1	65.00	1	64.70	61.80	0	861	0.00%
2020/07/08	15	64.41	0	0.00	64.60	15	842	1.78%
2020/07/07	4	65.20	3	65.50	65.60	1	784	0.13%
2020/06/29	0	0.00	1	58.00	58.20	-1	694	-0.14%
2020/06/12	8	58.80	0	0.00	59.00	8	713	1.12%
2020/06/11	1	60.80	2	62.30	60.60	-1	717	-0.14%
2020/06/09	1	64.90	0	0.00	63.50	1	727	0.14%
2020/06/05	2	63.70	0	0.00	63.70	2	708	0.28%
2020/06/04	2	68.95	0	0.00	65.00	2	707	0.28%
2020/05/28	1	57.80	0	0.00	56.00	1	631	0.16%
2020/05/25	0	0.00	1	56.10	56.10	-1	629	-0.16%
2020/05/22	0	0.00	1	56.70	56.50	-1	629	-0.16%
2020/05/18	0	0.00	1	57.90	58.20	-1	625	-0.16%
2020/05/08	0	0.00	1	63.00	63.00	-1	586	-0.17%
2020/05/04	0	0.00	6	62.48	62.70	-6	567	-1.06%
2020/04/29	10	65.80	1	66.00	63.00	9	553	1.63%
2020/04/28	7	59.01	4	59.78	60.00	3	496	0.60%
2020/04/22	0	0.00	3	53.73	54.00	-3	472	-0.64%
2020/04/21	0	0.00	11	54.50	54.00	-11	463	-2.37%
2020/04/15	0	0.00	1	51.10	54.30	-1	416	-0.24%
2020/04/14	0	0.00	3	51.00	50.90	-3	402	-0.75%
2020/04/09	1	45.00	0	0.00	45.25	1	383	0.26%
2020/04/01	1	38.75	0	0.00	39.35	1	369	0.27%
2020/03/20	1	34.70	0	0.00	33.90	1	395	0.25%
2020/03/19	1	32.70	0	0.00	32.70	1	391	0.26%
2020/03/18	4	37.71	0	0.00	36.30	4	385	1.04%
2020/03/16	0	0.00	1	45.20	41.80	-1	360	-0.28%
2020/03/13	2	44.03	0	0.00	45.25	2	350	0.57%
2020/03/12	2	49.93	0	0.00	48.85	2	335	0.60%
2020/03/11	2	56.00	0	0.00	54.20	2	315	0.63%
2020/03/09	1	58.50	0	0.00	57.50	1	300	0.33%
2020/03/03	1	63.10	0	0.00	63.10	1	294	0.34%
2020/02/27	0	0.00	5	65.10	64.00	-5	291	-1.72%
2020/02/21	0	0.00	1	67.90	67.80	-1	296	-0.34%
2020/02/13	1	67.50	0	0.00	67.30	1	302	0.33%
2020/02/12	1	67.80	0	0.00	68.20	1	306	0.33%
2020/02/10	2	65.70	0	0.00	65.70	2	308	0.65%
2020/02/07	0	0.00	1	66.70	66.20	-1	309	-0.32%
2020/02/05	0	0.00	0.3	67.90	67.70	-0.3	309	-0.11%
2020/02/04	1	64.80	0	0.00	66.00	1	302	0.33%
2020/02/03	2	63.45	1	62.80	62.50	1	298	0.33%
2020/01/30	0	0.00	1	68.00	67.70	-1	287	-0.35%
2020/01/14	10	77.00	10	76.50	76.50	0	307	0.00%
2020/01/02	0	0.00	3	77.10	77.10	-3	293	-1.02%
2019/12/27	0	0.00	4	78.65	78.40	-4	291	-1.37%
2019/12/25	1	79.40	0	0.00	79.00	1	296	0.34%
2019/12/24	0	0.00	1	75.70	75.60	-1	263	-0.38%
2019/12/23	7	75.90	3	75.50	75.40	4	264	1.51%
2019/11/29	2	74.70	0	0.00	74.10	2	368	0.54%
2019/11/15	1	77.50	0	0.00	76.30	1	406	0.25%
2019/11/12	0	0.00	1	76.80	76.60	-1	417	-0.24%
2019/10/23	0	0.00	1	80.10	80.00	-1	439	-0.23%
2019/10/22	0	0.00	4	80.05	80.40	-4	453	-0.88%
2019/10/02	0	0.00	1	81.60	82.30	-1	502	-0.20%
2019/10/01	0	0.00	1	79.80	81.10	-1	506	-0.20%
2019/09/27	1	80.70	1	80.80	79.40	0	514	0.00%
2019/09/26	0	0.00	1	80.00	79.80	-1	555	-0.18%
2019/09/23	0	0.00	3	83.40	82.30	-3	583	-0.51%
2019/09/20	1	84.60	0	0.00	83.80	1	583	0.17%
2019/09/19	0	0.00	1	84.30	84.50	-1	574	-0.17%
2019/09/17	1	84.10	0	0.00	83.50	1	554	0.18%
2019/09/12	0	0.00	1	83.50	82.80	-1	555	-0.18%
2019/09/11	0	0.00	1	83.00	83.00	-1	553	-0.18%
2019/09/10	0	0.00	1	81.70	82.20	-1	557	-0.18%
2019/09/04	1	80.00	3	80.30	80.50	-2	562	-0.36%
2019/09/03	0	0.00	9	80.04	79.80	-9	564	-1.59%
2019/09/02	0	0.00	1	79.10	79.40	-1	560	-0.18%
2019/08/30	2	79.35	3	79.33	78.60	-1	557	-0.18%
2019/08/28	7	78.41	3	77.73	77.60	4	552	0.72%
2019/08/26	1	76.60	2	76.70	76.60	-1	540	-0.19%
2019/08/23	7	77.00	4	77.55	77.70	3	539	0.56%
2019/08/21	1	77.40	0	0.00	77.10	1	534	0.19%
2019/08/20	6	75.92	3	75.90	75.90	3	537	0.56%
2019/08/19	3	75.20	3	75.60	75.60	0	536	0.00%
2019/08/08	0	0.00	3	72.40	72.50	-3	547	-0.55%
2019/08/05	1	71.40	0	0.00	71.20	1	576	0.17%
2019/07/26	0	0.00	3	75.63	75.60	-3	664	-0.45%
2019/07/23	3	77.57	2	77.40	79.00	1	651	0.15%
2019/07/19	1	77.30	0	0.00	78.00	1	651	0.15%
2019/07/18	3	77.37	0	0.00	77.00	3	654	0.46%
2019/07/17	3	79.97	0	0.00	79.50	3	658	0.46%
2019/07/09	0	0.00	1	80.10	79.00	-1	698	-0.14%
2019/07/05	0	0.00	3	84.27	84.20	-3	719	-0.42%
2019/07/03	1	85.40	1	85.00	83.10	0	735	0.00%
2019/06/25	0	0.00	3	76.00	75.80	-3	717	-0.42%
2019/06/24	2	77.50	0	0.00	77.80	2	719	0.28%
2019/06/18	1	76.40	1	76.80	76.10	0	733	0.00%
2019/06/13	0	0.00	1	76.50	75.40	-1	790	-0.13%
2019/06/12	0	0.00	5	75.60	75.10	-5	801	-0.62%
2019/06/11	3	72.80	0	0.00	72.60	3	789	0.38%
2019/06/04	3	71.20	0	0.00	71.10	3	830	0.36%
2019/05/31	1	73.00	6	72.63	72.90	-5	852	-0.59%
2019/05/29	0	0.00	1	71.90	72.30	-1	875	-0.11%
2019/05/27	1	72.50	0	0.00	71.50	1	906	0.11%
2019/05/24	1	70.40	0	0.00	70.20	1	918	0.11%
2019/05/22	2	72.35	0	0.00	72.10	2	950	0.21%
2019/05/15	1	75.60	0	0.00	75.60	1	1,296	0.08%
2019/05/10	1	74.60	0	0.00	74.70	1	1,306	0.08%
2019/05/03	1	88.30	0	0.00	87.80	1	1,243	0.08%
2019/05/02	0	0.00	2	86.90	87.40	-2	1,244	-0.16%
2019/04/18	1	88.50	1	90.00	88.40	0	1,434	0.00%
2019/04/15	2	89.40	0	0.00	88.80	2	1,474	0.14%
2019/04/12	0	0.00	1	90.20	89.40	-1	1,481	-0.07%
2019/04/11	0	0.00	1	92.00	91.10	-1	1,476	-0.07%
2019/04/10	4	93.98	0	0.00	92.70	4	1,471	0.27%
2019/04/03	1	91.60	0	0.00	92.30	1	1,456	0.07%
2019/04/01	0	0.00	1	91.80	91.00	-1	1,502	-0.07%
2019/03/28	1	90.40	0	0.00	90.00	1	1,514	0.07%
2019/03/27	0	0.00	1	91.70	91.80	-1	1,512	-0.07%
2019/03/20	1	94.80	0	0.00	94.70	1	1,613	0.06%
2019/03/18	0	0.00	1	94.70	94.80	-1	1,613	-0.06%
2019/03/14	0	0.00	4	98.00	97.10	-4	1,582	-0.25%
2019/03/11	0	0.00	2	96.55	97.30	-2	1,622	-0.12%
2019/03/08	1	95.70	1	97.00	95.70	0	1,659	0.00%
2019/03/07	3	98.70	0	0.00	98.10	3	1,646	0.18%
2019/02/26	0	0.00	1	100.00	98.50	-1	1,713	-0.06%
2019/02/25	1	99.50	0	0.00	99.10	1	1,708	0.06%
2019/02/22	1	100.50	0	0.00	100.00	1	1,705	0.06%
2019/02/21	0	0.00	1	101.00	101.00	-1	1,773	-0.06%
2019/02/20	5	105.50	2	102.50	102.00	3	1,808	0.17%
2019/02/18	3	104.33	2	102.00	103.50	1	1,734	0.06%
2019/02/15	0	0.00	2	103.50	103.00	-2	1,711	-0.12%
2019/02/14	3	103.83	3	103.83	104.50	0	1,682	0.00%
2019/02/13	2	95.05	0	0.00	95.10	2	1,523	0.13%
2019/02/12	1	95.70	1	96.10	95.90	0	1,523	0.00%
2019/02/11	1	95.10	0	0.00	96.50	1	1,537	0.07%
2019/01/30	6	94.65	10	94.11	94.00	-4	1,549	-0.26%
2019/01/29	5	94.30	0	0.00	93.80	5	1,571	0.32%
2019/01/28	0	0.00	1	94.50	93.80	-1	1,574	-0.06%
2019/01/24	0	0.00	1	92.00	92.00	-1	1,678	-0.06%
2019/01/17	1	92.20	2	92.55	92.40	-1	1,927	-0.05%
2019/01/16	7	97.03	10	95.30	94.10	-3	1,953	-0.15%
2019/01/15	1	93.80	1	93.40	93.50	0	1,865	0.00%
2019/01/14	2	93.45	5	92.62	92.20	-3	1,851	-0.16%
2019/01/11	3	92.67	0	0.00	92.00	3	1,848	0.16%
2019/01/10	1	92.40	0	0.00	93.20	1	1,832	0.05%
2019/01/09	2	91.40	1	92.20	92.90	1	1,817	0.06%
2019/01/07	2	86.40	1	86.40	86.20	1	1,766	0.06%
2019/01/04	1	85.10	2	84.90	84.50	-1	1,775	-0.06%
2018/12/27	0	0.00	8	92.00	90.60	-8	1,812	-0.44%
2018/12/25	0.2	92.00	0	0.00	92.10	0.2	1,794	0.01%
2018/12/24	6	90.32	3	90.47	91.30	3	1,805	0.17%
2018/12/22	2	88.10	0	0.00	88.00	2	1,788	0.11%
2018/12/21	0	0.00	2	86.15	89.60	-2	1,818	-0.11%
2018/12/20	7	88.53	2	89.10	87.90	5	1,835	0.27%
2018/12/19	1	90.20	0	0.00	88.50	1	1,835	0.05%
2018/12/18	2	92.50	7	90.79	89.50	-5	1,885	-0.27%
2018/12/17	5	95.66	0	0.00	92.20	5	1,868	0.27%
2018/12/13	0	0.00	1	91.60	90.50	-1	1,793	-0.06%
2018/12/12	5	88.50	0	0.00	89.60	5	1,792	0.28%
2018/12/11	0	0.00	1	86.00	86.10	-1	1,778	-0.06%
2018/12/07	1	89.00	0	0.00	88.60	1	1,810	0.06%
2018/12/06	0	0.00	3	87.93	87.00	-3	1,817	-0.17%
2018/12/05	1	91.40	1	90.90	90.90	0	1,817	0.00%
2018/12/03	1	96.30	0	0.00	95.70	1	1,848	0.05%
2018/11/29	0	0.00	1	94.80	91.30	-1	1,835	-0.05%
2018/11/28	1	91.00	0	0.00	91.10	1	1,814	0.06%
2018/11/27	1	91.90	2.1	91.48	92.20	-1.1	1,829	-0.06%
2018/11/26	2	90.40	1.2	90.84	90.20	0.8	1,809	0.04%
2018/11/23	1	89.00	0	0.00	88.60	1	1,799	0.06%
2018/11/22	1	90.20	0	0.00	88.60	1	1,786	0.06%
2018/11/20	6	91.88	6	91.83	90.10	0	1,795	0.00%
2018/11/19	2	90.10	2	89.85	90.00	0	1,799	0.00%
2018/11/16	1	84.40	0	0.00	83.80	1	1,761	0.06%
2018/11/14	0	0.00	10	85.20	85.00	-10	1,745	-0.57%
2018/11/08	2	95.15	2	94.20	91.00	0	1,728	0.00%
2018/11/07	0	0.00	2	93.20	93.80	-2	1,714	-0.12%
2018/11/06	4	94.48	4	92.50	90.50	0	1,722	0.00%
2018/11/02	15	96.08	6	97.33	95.60	9	1,687	0.53%
2018/11/01	1	94.60	1	95.70	95.00	0	1,658	0.00%
2018/10/31	1	94.90	1	96.00	95.80	0	1,621	0.00%
2018/10/30	1	88.10	1	88.50	89.40	0	1,533	0.00%
2018/10/29	3	88.17	6	89.10	89.50	-3	1,544	-0.19%
2018/10/26	18	86.97	16	87.01	87.00	2	1,537	0.13%
2018/10/25	5	86.68	4	85.80	86.20	1	1,504	0.07%
2018/10/24	11	85.25	10	86.06	85.40	1	1,453	0.07%
2018/10/19	1	80.90	1	79.70	84.50	0	1,424	0.00%
2018/10/15	1	79.10	2	81.45	81.90	-1	1,547	-0.06%
2018/10/12	1	77.80	0	0.00	79.10	1	1,568	0.06%
2018/10/11	0	0.00	4	77.65	76.60	-4	1,578	-0.25%
2018/10/09	0	0.00	1	83.40	85.00	-1	1,593	-0.06%
2018/10/05	0	0.00	5	84.60	84.50	-5	1,616	-0.31%
2018/10/04	2	88.00	0	0.00	88.70	2	1,616	0.12%
2018/10/03	0	0.00	1	87.90	87.90	-1	1,632	-0.06%
2018/10/02	1	91.80	1	90.20	90.20	0	1,632	0.00%
2018/10/01	0	0.00	2	87.40	89.50	-2	1,613	-0.12%
2018/09/28	2	86.40	0	0.00	86.50	2	1,621	0.12%
2018/09/27	0	0.00	1	90.90	89.50	-1	1,609	-0.06%
2018/09/25	7	89.51	4	90.88	89.70	3	1,718	0.17%
2018/09/21	2	85.05	1	84.60	85.30	1	1,704	0.06%
2018/09/20	0	0.00	1	84.70	84.30	-1	1,719	-0.06%
2018/09/19	1	86.00	1	86.80	85.80	0	1,723	0.00%
2018/09/17	1	88.50	0	0.00	88.30	1	1,750	0.06%
2018/09/14	2	82.55	2	82.50	87.20	0	1,747	0.00%
2018/09/11	0	0.00	1	79.70	79.60	-1	1,775	-0.06%
2018/09/10	0	0.00	2	79.05	78.50	-2	1,791	-0.11%
2018/09/05	0	0.00	1	89.30	90.40	-1	1,967	-0.05%
2018/09/04	1	88.60	0	0.00	88.60	1	2,196	0.05%
2018/08/30	0	0.00	1	94.60	93.80	-1	2,355	-0.04%
2018/08/24	11	94.05	10	93.95	94.70	1	2,431	0.04%
2018/08/23	1	99.20	2	99.70	99.70	-1	2,420	-0.04%
2018/08/16	1	103.00	1	101.00	102.00	0	2,658	0.00%
2018/08/14	0	0.00	1	103.00	104.00	-1	2,732	-0.04%
2018/08/13	2	100.00	1	98.60	100.50	1	2,780	0.04%
2018/08/08	2	112.00	1	113.50	110.00	1	2,781	0.04%
2018/08/07	1	108.00	1	108.50	109.00	0	2,754	0.00%
2018/08/06	1	110.00	0	0.00	109.50	1	2,793	0.04%
2018/08/03	3	112.00	0	0.00	110.50	3	2,821	0.11%
2018/08/02	0	0.00	8	111.31	109.00	-8	2,837	-0.28%
2018/08/01	5	108.80	3	110.00	108.00	2	2,874	0.07%
2018/07/30	0	0.00	2	104.75	104.50	-2	2,977	-0.07%
2018/07/25	2	106.50	0	0.00	107.50	2	3,078	0.06%
2018/07/24	6	101.50	6	104.50	107.50	0	3,111	0.00%
2018/07/23	11	104.00	31	104.84	104.00	-20	3,182	-0.63%
2018/07/20	12	107.38	3	108.50	109.50	9	3,193	0.28%
2018/07/19	0	0.00	1	113.00	108.50	-1	3,176	-0.03%
2018/07/18	1	113.50	0	0.00	114.00	1	3,244	0.03%
2018/07/17	23	114.13	0	0.00	113.50	23	3,281	0.70%
2018/07/16	2	120.00	21	118.17	117.50	-19	3,259	-0.58%
2018/07/13	1	121.00	1	122.50	120.50	0	3,268	0.00%
2018/07/12	1	118.50	1	120.00	120.00	0	3,269	0.00%
2018/07/11	1	117.50	0	0.00	119.00	1	3,316	0.03%
2018/07/10	3	119.00	10	118.50	118.50	-7	3,403	-0.21%
2018/07/09	1	116.50	0	0.00	117.00	1	3,424	0.03%
2018/07/06	10	117.00	2	116.50	117.00	8	3,444	0.23%
2018/07/05	1	121.00	1	123.00	117.00	0	3,484	0.00%
2018/07/04	3	124.67	1	122.50	120.50	2	3,534	0.06%
2018/07/03	2	133.50	3	131.33	130.50	-1	3,608	-0.03%
2018/07/02	2	128.50	1	128.50	128.50	1	3,570	0.03%
2018/06/29	0	0.00	1	126.50	127.00	-1	3,562	-0.03%
2018/06/28	0	0.00	1	124.00	124.00	-1	3,578	-0.03%
2018/06/27	3	125.67	3	125.83	122.50	0	3,615	0.00%
2018/06/26	0	0.00	1	124.50	125.50	-1	3,670	-0.03%
2018/06/25	1	122.00	1	121.50	122.00	0	3,681	0.00%
2018/06/22	1	121.00	1	121.00	121.50	0	3,715	0.00%
2018/06/20	2	123.00	2	123.50	122.50	0	3,818	0.00%
2018/06/15	1	132.00	5	133.10	132.00	-4	3,884	-0.10%
2018/06/14	4	130.75	1	130.50	131.50	3	3,851	0.08%
2018/06/13	10	134.70	6	131.83	130.50	4	3,903	0.10%
2018/06/12	24	135.83	5	137.90	138.00	19	3,818	0.50%
2018/06/11	1	126.50	0	0.00	125.50	1	3,645	0.03%
2018/06/08	1	125.00	2	127.50	125.50	-1	3,762	-0.03%
2018/06/07	3	128.67	4	129.00	126.50	-1	3,815	-0.03%
2018/06/06	2	122.00	0	0.00	122.00	2	3,887	0.05%
2018/06/05	3	125.33	0	0.00	121.50	3	4,368	0.07%
2018/06/04	1	121.00	2	123.00	123.00	-1	4,390	-0.02%
2018/06/01	1	121.00	2	120.75	120.50	-1	4,457	-0.02%
2018/05/31	3	122.00	3	121.17	119.50	0	4,568	0.00%
2018/05/30	3	121.17	3	124.00	122.00	0	4,671	0.00%
2018/05/29	0	0.00	1	117.50	117.00	-1	4,642	-0.02%
2018/05/28	0	0.00	1	119.00	119.50	-1	4,844	-0.02%
2018/05/25	0	0.00	2	117.50	116.50	-2	4,953	-0.04%
2018/05/24	6	119.83	1	120.50	119.50	5	5,083	0.10%
2018/05/23	2	126.75	1	126.50	124.00	1	5,402	0.02%
2018/05/22	4	127.50	0	0.00	127.50	4	5,645	0.07%
2018/05/21	2	119.00	1	125.00	126.00	1	5,668	0.02%
2018/05/18	2	118.75	2	118.25	118.00	0	5,658	0.00%
2018/05/17	0	0.00	3	120.33	119.50	-3	5,747	-0.05%
2018/05/16	2	123.75	1	124.50	121.50	1	5,895	0.02%
2018/05/15	2	123.75	2	124.00	124.00	0	6,032	0.00%
2018/05/14	1	125.00	1	126.00	125.50	0	6,164	0.00%
2018/05/10	2	123.00	2	123.75	125.00	0	6,406	0.00%
2018/05/09	2	124.75	1	121.50	121.00	1	6,491	0.02%
2018/05/08	5	121.60	4	125.75	123.00	1	6,653	0.02%
2018/05/07	1	117.00	0	0.00	118.50	1	6,650	0.02%
2018/05/04	0	0.00	2	117.75	117.50	-2	6,757	-0.03%
2018/05/03	0	0.00	4	114.00	114.50	-4	6,756	-0.06%
2018/05/02	0	0.00	1	120.00	115.50	-1	6,758	-0.01%
2018/04/30	5	119.30	1	119.00	121.50	4	6,817	0.06%
2018/04/27	1	116.50	4	111.75	120.00	-3	6,824	-0.04%
2018/04/26	6	115.83	2	112.75	112.00	4	6,738	0.06%
2018/04/25	7	116.71	4	114.50	118.00	3	6,695	0.04%
2018/04/24	5	115.60	6	114.00	117.50	-1	6,687	-0.01%
2018/04/23	1	123.50	1	126.50	124.00	0	6,636	0.00%
2018/04/20	1	131.00	0	0.00	131.50	1	6,590	0.02%
2018/04/19	0	0.00	1	134.00	132.50	-1	6,577	-0.02%
2018/04/18	1	132.00	1	131.00	131.00	0	6,588	0.00%
2018/04/17	2	131.50	3	134.00	130.00	-1	6,611	-0.02%
2018/04/16	11	139.18	154	138.97	137.00	-143	6,564	-2.18%	大賣/鉅額交易
2018/04/13	0	0.00	2	136.50	137.00	-2	6,500	-0.03%
2018/04/12	1	138.50	4	136.13	138.50	-3	6,501	-0.05%
2018/04/11	1	136.00	1	141.00	135.50	0	6,490	0.00%
2018/04/10	1	137.50	8	138.06	137.00	-7	6,462	-0.11%
2018/04/09	1	140.50	0	0.00	142.00	1	6,460	0.02%
2018/04/03	1	127.50	2	131.00	133.00	-1	6,346	-0.02%
2018/04/02	6	129.25	1	125.00	130.00	5	6,314	0.08%
2018/03/30	1	124.50	1	127.00	124.50	0	6,333	0.00%
2018/03/29	2	128.50	6	129.00	127.50	-4	6,382	-0.06%
2018/03/28	1	136.50	0	0.00	135.00	1	6,338	0.02%
2018/03/27	1	144.00	1	142.50	142.50	0	6,402	0.00%
2018/03/26	3	138.00	1	139.50	140.50	2	6,402	0.03%
2018/03/23	3	134.67	0	0.00	136.00	3	6,412	0.05%
2018/03/22	1	141.50	0	0.00	139.50	1	6,402	0.02%
2018/03/21	3	148.17	7	147.21	143.00	-4	6,460	-0.06%
2018/03/20	0	0.00	2	143.00	144.50	-2	6,487	-0.03%
2018/03/19	2	144.50	3	143.83	144.50	-1	6,730	-0.01%
2018/03/16	7	142.43	18	140.75	141.00	-11	6,717	-0.16%
2018/03/15	2	139.75	3	139.33	141.50	-1	6,771	-0.01%
2018/03/14	153	146.32	4	144.00	143.50	149	6,832	2.18%	大買/鉅額交易
2018/03/13	2	145.50	1	144.50	144.50	1	6,784	0.01%
2018/03/12	4	146.75	0	0.00	146.50	4	6,742	0.06%
2018/03/09	41	145.65	39	146.35	143.50	2	6,640	0.03%
2018/03/08	1	140.50	6	139.00	137.50	-5	6,234	-0.08%
2018/03/07	4	139.25	0	0.00	138.50	4	6,250	0.06%
2018/03/06	7	136.29	1	142.00	142.00	6	6,196	0.10%
2018/03/05	8	139.25	11	139.27	134.00	-3	6,149	-0.05%
2018/03/02	2	137.75	2	138.50	139.00	0	6,107	0.00%
2018/03/01	6	138.17	2	135.00	141.00	4	6,126	0.07%
2018/02/27	5	134.50	19	133.45	132.00	-14	5,939	-0.24%
2018/02/26	4	137.63	8	138.25	139.00	-4	5,853	-0.07%
2018/02/23	20	139.23	11	138.14	134.50	9	5,751	0.16%
2018/02/22	14	131.96	11	131.23	133.50	3	5,453	0.06%
2018/02/21	0	0.00	2	124.50	123.00	-2	5,209	-0.04%
2018/02/12	0	0.00	3	113.50	114.00	-3	5,176	-0.06%
2018/02/09	2	109.25	3	111.83	112.00	-1	5,229	-0.02%
2018/02/08	13	121.69	16	117.22	115.50	-3	5,177	-0.06%
2018/02/07	19	125.87	7	121.43	120.50	12	5,147	0.23%
2018/02/06	19	120.55	50	117.87	116.50	-31	5,027	-0.62%
2018/02/05	1	123.00	1	129.00	129.00	0	4,909	0.00%
2018/02/02	6	128.00	7	126.36	127.50	-1	4,771	-0.02%
2018/02/01	6	127.58	0	0.00	124.00	6	4,710	0.13%
2018/01/31	8	125.06	5	123.70	125.00	3	4,677	0.06%
2018/01/29	0	0.00	9	115.00	120.50	-9	4,441	-0.20%
2018/01/26	2	107.50	0	0.00	111.00	2	4,417	0.05%
2018/01/25	1	105.50	2	107.00	106.00	-1	4,400	-0.02%
2018/01/24	8	101.38	5	102.00	105.50	3	4,430	0.07%
2018/01/22	6	113.50	0	0.00	112.50	6	4,455	0.13%
2018/01/19	0	0.00	1	113.00	114.50	-1	4,615	-0.02%
2018/01/16	1	111.50	0	0.00	112.00	1	4,782	0.02%
2018/01/15	1	113.00	0	0.00	111.50	1	4,921	0.02%
2018/01/12	1	112.50	0	0.00	113.00	1	5,153	0.02%
2018/01/10	1	111.50	1	111.50	112.00	0	5,411	0.00%
2018/01/09	2	112.50	1	113.00	112.00	1	5,522	0.02%
2018/01/03	9	118.89	40	120.75	119.00	-31	5,902	-0.53%
2018/01/02	1	115.50	0	0.00	117.50	1	6,020	0.02%