康普 (4739)-合庫-台南券商分點個股進出

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
62.7
漲跌
▲0.6
漲幅
+0.97%
成交量
211張
產業
上市化學類股
803人加入追蹤

立即追蹤
本地時間:13:30

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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/05/02	0	0.00	1	64.00	64.60	-1	399	-0.25%
2024/04/30	1	63.30	1	65.20	65.20	0	355	0.00%
2024/04/26	0	0.00	4	58.60	58.20	-4	328	-1.22%
2024/04/25	4	58.60	0	0.00	58.60	4	333	1.20%
2024/04/23	0	59.20	0	0.00	59.40	0	343	0.00%
2024/04/22	8	59.69	9	59.36	59.20	-1	344	-0.29%
2024/04/19	0	0.00	4	60.40	58.30	-4	342	-1.17%
2024/04/18	4	61.40	0	0.00	61.20	4	333	1.20%
2024/04/12	2	63.35	2	63.15	63.20	0	326	0.00%
2024/04/10	0	0.00	4	64.80	64.90	-4	330	-1.21%
2024/04/08	2	63.40	2	63.50	63.30	0	332	0.00%
2024/04/02	0	0.00	1	64.70	64.90	-1	334	-0.30%
2024/03/26	2	64.20	4	64.25	63.30	-2	331	-0.60%
2024/03/25	2	64.30	0	0.00	64.60	2	330	0.61%
2024/03/22	0	0.00	4	63.93	64.70	-4	335	-1.19%
2024/03/21	4	64.15	0	0.00	64.00	4	337	1.18%
2024/03/19	1	63.50	0	0.00	63.30	1	351	0.28%
2024/03/18	0	0.00	2	62.95	62.80	-2	352	-0.57%
2024/03/15	2	63.60	0	0.00	63.40	2	349	0.57%
2024/03/13	0	0.00	1	65.20	64.90	-1	353	-0.28%
2024/03/08	0	64.40	0	0.00	63.40	0	411	0.00%
2024/03/07	0	0.00	11	65.15	65.20	-11	416	-2.64%
2024/03/06	4	66.70	0	0.00	66.60	4	489	0.82%
2024/03/04	0	0.00	46	67.68	67.40	-46	577	-7.97%
2024/03/01	8	67.75	4	67.90	67.30	4	577	0.69%
2024/02/26	4	69.28	8	69.24	69.90	-4	589	-0.68%
2024/02/23	4	68.30	0	0.00	68.10	4	593	0.67%
2024/02/22	0	0.00	1	70.10	70.00	-1	594	-0.17%
2024/02/19	6	70.68	4	71.55	71.40	2	606	0.33%
2024/02/16	6	68.72	6	68.60	69.50	0	615	0.00%
2024/02/15	0	0.00	12	66.25	66.40	-12	607	-1.98%
2024/02/05	44	67.89	0	0.00	68.20	44	602	7.31%
2024/02/02	0	0.00	1	68.70	68.60	-1	601	-0.17%
2024/01/30	0	0.00	1	70.20	70.10	-1	603	-0.17%
2024/01/22	3	70.07	3.4	69.66	70.00	-0.4	632	-0.07%
2024/01/10	2	73.90	2	73.60	73.50	0	635	0.00%
2024/01/09	1	73.50	0	0.00	73.80	1	638	0.16%
2024/01/05	2	75.45	2	74.90	74.60	0	641	0.00%
2023/12/28	0	0.00	1	77.70	78.70	-1	652	-0.15%
2023/12/19	0.9	77.00	0	0.00	76.80	0.9	717	0.13%
2023/12/15	0	0.00	2	80.20	79.50	-2	721	-0.28%
2023/12/12	1	78.70	0	0.00	78.10	1	745	0.13%
2023/12/06	1	81.40	0	0.00	80.50	1	866	0.12%
2023/12/05	2	83.50	1	81.20	81.20	1	854	0.12%
2023/12/01	3.5	85.47	1	82.30	82.80	2.5	799	0.31%
2023/11/30	0.5	85.00	3	82.63	84.00	-2.5	721	-0.35%
2023/11/20	2	78.30	2	79.10	78.60	0	604	0.00%
2023/11/16	4	76.85	4	76.90	77.10	0	588	0.00%
2023/11/13	2	74.60	2	73.90	74.00	0	575	0.00%
2023/11/10	0	0.00	2	75.40	75.20	-2	572	-0.35%
2023/11/09	4	76.50	2	77.10	76.60	2	571	0.35%
2023/11/07	4	77.70	4	77.45	77.90	0	574	0.00%
2023/11/06	2	78.10	16	77.36	77.50	-14	581	-2.41%
2023/11/02	4	73.40	0	0.00	73.40	4	579	0.69%
2023/11/01	2	72.00	2.3	72.17	72.40	-0.3	580	-0.05%
2023/10/31	10	71.90	0	0.00	71.60	10	580	1.72%
2023/10/30	2	73.10	2	72.70	72.70	0	579	0.00%
2023/10/26	4	75.00	0	0.00	74.70	4	597	0.67%
2023/10/25	2	77.10	2	77.20	76.70	0	597	0.00%
2023/10/24	2	75.80	2	76.10	76.10	0	598	0.00%
2023/10/13	1	78.30	2	78.00	78.20	-1	592	-0.17%
2023/10/12	2	78.60	1	78.20	78.40	1	593	0.17%
2023/10/11	0	0.00	1	77.60	77.20	-1	590	-0.17%
2023/10/04	2	75.60	4	76.20	76.50	-2	590	-0.34%
2023/10/03	2	76.30	2	77.10	76.30	0	592	0.00%
2023/10/02	3	78.20	2	79.30	78.00	1	586	0.17%
2023/09/28	2	78.80	0	0.00	78.90	2	586	0.34%
2023/09/26	0.1	81.50	1	79.60	79.50	-0.9	581	-0.16%
2023/09/25	0.1	81.90	0	0.00	82.00	0.1	575	0.01%
2023/09/18	1	82.30	0	0.00	82.10	1	523	0.19%
2023/09/15	0	0.00	10	82.70	84.30	-10	513	-1.95%
2023/09/14	1	85.00	1	85.00	84.30	0	492	0.00%
2023/08/28	0	0.00	0.2	74.00	74.30	-0.2	524	-0.03%
2023/08/24	1	73.80	0	0.00	73.80	1	524	0.19%
2023/08/09	10	78.10	0	0.00	76.70	10	550	1.82%
2023/08/01	0	0.00	1	83.90	82.70	-1	579	-0.17%
2023/07/20	0	0.00	1	87.80	86.70	-1	550	-0.18%
2023/07/18	1	87.40	0	0.00	87.30	1	554	0.18%
2023/07/17	6	87.10	0	0.00	88.50	6	563	1.06%
2023/07/13	1	87.00	0	0.00	87.00	1	580	0.17%
2023/07/11	0	0.00	2	88.80	88.60	-2	596	-0.34%
2023/07/10	1	89.00	1	89.50	88.60	0	598	0.00%
2023/07/07	0	0.00	1	91.50	91.00	-1	598	-0.17%
2023/07/06	0	0.00	3	93.30	92.50	-3	606	-0.49%
2023/07/05	0	0.00	1	92.90	92.80	-1	605	-0.17%
2023/06/30	1	90.50	0	0.00	90.50	1	599	0.17%
2023/06/29	0	0.00	10	91.70	91.80	-10	601	-1.66%
2023/06/28	0	0.00	5	90.80	90.40	-5	603	-0.83%
2023/06/27	1	91.00	1	90.10	90.00	0	610	0.00%
2023/06/26	5	90.44	0	0.00	90.30	5	620	0.81%
2023/06/19	0	0.00	5	93.50	92.90	-5	691	-0.72%
2023/06/15	1	94.50	0	0.00	93.70	1	711	0.14%
2023/06/09	4	95.93	0	0.00	95.80	4	700	0.57%
2023/06/07	0	0.00	1	95.20	95.10	-1	673	-0.15%
2023/06/06	1	90.80	0	0.00	90.90	1	654	0.15%
2023/06/05	10	91.85	0	0.00	91.90	10	662	1.51%
2023/05/31	0	0.00	1	89.20	89.20	-1	656	-0.15%
2023/05/11	1	86.00	0	0.00	86.10	1	921	0.11%
2023/05/10	7	88.17	12	87.07	88.40	-5	962	-0.52%
2023/05/08	0	0.00	1	92.20	91.10	-1	1,006	-0.10%
2023/04/28	1	93.60	0	0.00	93.30	1	1,056	0.09%
2023/04/26	2	91.70	2	92.50	92.80	0	1,059	0.00%
2023/04/25	3	92.73	0	0.00	92.20	3	1,060	0.28%
2023/04/24	0	95.90	0	0.00	94.80	0	1,055	0.00%
2023/04/20	2	95.50	2	97.50	95.30	0	1,053	0.00%
2023/04/18	2	100.00	2	100.50	99.00	0	1,042	0.00%
2023/04/17	0	0.00	5	100.00	100.00	-5	1,031	-0.48%
2023/04/11	2	100.00	0	0.00	100.00	2	1,008	0.20%
2023/04/10	0	0.00	1	98.20	98.70	-1	1,012	-0.10%
2023/03/31	1	98.00	0	0.00	98.00	1	1,025	0.10%
2023/03/30	1	98.00	0	0.00	98.30	1	1,036	0.10%
2023/03/28	3	98.70	2	100.00	98.30	1	1,123	0.09%
2023/03/27	1	100.00	9	100.94	100.00	-8	1,126	-0.71%
2023/03/24	4	102.25	4	102.50	102.00	0	1,131	0.00%
2023/03/23	9	101.50	5	101.70	101.50	4	1,112	0.36%
2023/03/22	6	101.08	2	102.75	101.50	4	1,106	0.36%
2023/03/21	1	98.00	1	97.30	100.50	0	1,075	0.00%
2023/03/20	5	95.98	2	96.00	96.60	3	1,067	0.28%
2023/03/14	2	95.30	0	0.00	95.30	2	1,110	0.18%
2023/03/13	2	97.05	0	0.00	97.20	2	1,130	0.18%
2023/03/10	1	99.00	0	0.00	99.00	1	1,147	0.09%
2023/03/09	0	0.00	10	103.50	101.50	-10	1,173	-0.85%
2023/03/08	2	104.25	0	0.00	104.50	2	1,206	0.17%
2023/03/07	1	104.50	0	0.00	105.00	1	1,373	0.07%
2023/03/06	4	104.50	4	103.50	104.50	0	1,408	0.00%
2023/03/03	0	0.00	10	102.00	102.00	-10	1,459	-0.69%
2023/03/02	2	102.00	2	102.50	102.00	0	1,479	0.00%
2023/03/01	0	0.00	2	100.50	101.50	-2	1,484	-0.13%
2023/02/24	1	101.50	0	0.00	101.50	1	1,488	0.07%
2023/02/23	1	103.00	0	0.00	103.00	1	1,488	0.07%
2023/02/21	12	105.00	3	105.83	104.00	9	1,534	0.59%
2023/02/20	2	105.00	4	105.63	105.50	-2	1,536	-0.13%
2023/02/17	5	104.70	0	0.00	105.50	5	1,611	0.31%
2023/02/16	3	104.50	0	0.00	105.00	3	1,655	0.18%
2023/02/15	3	103.00	5	103.90	102.50	-2	1,643	-0.12%
2023/02/14	2	100.50	2	100.00	100.50	0	1,599	0.00%
2023/02/13	5	100.70	4	102.25	99.80	1	1,609	0.06%
2023/02/10	8	103.81	6	103.92	102.50	2	1,605	0.12%
2023/02/07	0	0.00	1.2	102.41	103.00	-1.2	1,554	-0.08%
2023/02/03	0	0.00	2	99.70	99.10	-2	1,547	-0.13%
2023/02/02	1	99.20	0	0.00	100.50	1	1,549	0.06%
2023/02/01	2	98.35	1	98.80	98.70	1	1,544	0.06%
2023/01/30	0.2	94.10	0.2	93.40	96.30	0	1,565	0.00%
2023/01/17	0	0.00	2.1	91.52	91.60	-2.1	1,560	-0.13%
2023/01/12	2	94.55	2	95.00	94.00	0	1,610	0.00%
2023/01/10	2	94.85	1	95.70	94.40	1	1,654	0.06%
2023/01/04	0	0.00	3	92.70	92.30	-3	1,796	-0.17%
2022/12/28	0	0.00	0.1	92.00	91.20	-0.1	1,858	-0.01%
2022/12/23	0	0.00	3	94.90	94.90	-3	1,919	-0.16%
2022/12/15	0	102.50	0	0.00	102.50	0	2,043	0.00%
2022/12/12	2	100.50	1.1	100.02	100.50	0.9	2,071	0.04%
2022/12/07	1	102.00	0	0.00	100.00	1	2,084	0.05%
2022/12/06	0	102.00	0	0.00	101.00	0	2,082	0.00%
2022/12/02	1	104.50	3	104.83	105.50	-2	2,059	-0.10%
2022/12/01	0.1	104.50	3	103.50	104.50	-2.9	2,056	-0.14%
2022/11/30	1	102.00	1	103.00	102.50	0	2,051	0.00%
2022/11/29	30	106.68	35	107.43	103.00	-5	2,034	-0.25%
2022/11/28	9	101.44	8	101.13	101.50	1	1,882	0.05%
2022/11/25	9	99.10	3	99.93	100.00	6	1,890	0.32%
2022/11/21	0	0.00	0.1	96.70	95.60	-0.1	2,128	0.00%
2022/11/17	18	100.14	3	101.00	99.50	15	2,237	0.67%
2022/11/16	0	0.00	5	98.26	98.10	-5	2,436	-0.21%
2022/11/15	4	99.53	1	98.40	99.70	3	2,610	0.11%
2022/11/14	4	96.45	0	0.00	97.80	4	2,542	0.16%
2022/11/09	0	0.00	1	92.00	92.00	-1	2,510	-0.04%
2022/11/02	1	92.50	1	92.80	91.00	0	2,601	0.00%
2022/11/01	1	88.90	0	0.00	89.00	1	2,576	0.04%
2022/10/31	0.6	87.50	1	87.50	87.50	-0.4	2,591	-0.02%
2022/10/26	0	0.00	2	86.00	83.50	-2	2,671	-0.07%
2022/10/25	2	87.30	2	88.20	86.90	0	2,668	0.00%
2022/10/24	3	88.27	0	0.00	87.00	3	2,682	0.11%
2022/10/21	1	86.20	0	0.00	86.50	1	2,680	0.04%
2022/10/20	1	86.00	1	86.00	86.90	0	2,691	0.00%
2022/10/18	2	88.60	2	88.90	89.20	0	2,716	0.00%
2022/10/13	3	84.90	1	84.70	83.20	2	2,819	0.07%
2022/10/11	2	90.70	1	90.30	90.50	1	2,795	0.04%
2022/10/07	1	97.80	10	97.10	96.10	-9	2,813	-0.32%
2022/10/05	2	99.25	1	99.70	98.10	1	2,882	0.03%
2022/09/29	10	96.70	0	0.00	93.30	10	3,037	0.33%
2022/09/28	1	96.70	15	97.50	94.70	-14	3,033	-0.46%
2022/09/27	11	100.68	0	0.00	101.50	11	3,038	0.36%
2022/09/26	3	104.33	19	104.45	104.50	-16	3,013	-0.53%
2022/09/23	0.1	114.50	0	0.00	114.00	0.1	3,039	0.00%
2022/09/22	0	0.00	1	112.50	117.50	-1	3,052	-0.03%
2022/09/21	3	113.67	2	113.00	114.00	1	3,065	0.03%
2022/09/20	4	112.38	0	0.00	113.00	4	3,095	0.13%
2022/09/19	15	112.40	2	112.00	112.00	13	3,126	0.42%
2022/09/16	2	116.00	0	0.00	115.00	2	3,151	0.06%
2022/09/15	2	120.00	0	0.00	118.00	2	3,183	0.06%
2022/09/14	2	119.25	0	0.00	119.50	2	3,219	0.06%
2022/09/13	2	123.50	0	0.00	121.00	2	3,233	0.06%
2022/09/12	1	123.00	0	0.00	122.50	1	3,291	0.03%
2022/09/08	1	122.00	0	0.00	123.00	1	3,342	0.03%
2022/09/07	1	120.00	0	0.00	120.00	1	3,394	0.03%
2022/09/06	1	121.50	0	0.00	122.00	1	3,420	0.03%
2022/09/05	6	126.67	2	126.00	126.50	4	3,541	0.11%
2022/08/31	4	132.75	3	133.17	133.50	1	3,915	0.03%
2022/08/30	3	127.67	2	129.00	129.00	1	4,148	0.02%
2022/08/26	5	134.50	0	0.00	132.00	5	4,094	0.12%
2022/08/25	6	130.50	4	130.50	130.50	2	3,946	0.05%
2022/08/24	2	130.50	2	132.00	129.00	0	3,917	0.00%
2022/08/23	6	129.50	7	129.93	129.50	-1	3,847	-0.03%
2022/08/22	12	127.83	12	126.83	126.00	0	3,675	0.00%
2022/08/19	2	121.50	2	122.00	122.00	0	3,500	0.00%
2022/08/18	2	119.50	2	119.50	120.50	0	3,489	0.00%
2022/08/16	0	0.00	5	122.50	120.50	-5	3,495	-0.14%
2022/08/15	0	0.00	1	123.50	123.00	-1	3,509	-0.03%
2022/08/12	0	0.00	1	122.00	121.50	-1	3,484	-0.03%
2022/08/11	1	119.50	0	0.00	118.00	1	3,508	0.03%
2022/08/10	4	117.50	2	117.50	117.50	2	3,537	0.06%
2022/08/09	7	115.00	3	116.33	117.00	4	3,582	0.11%
2022/08/08	0	0.00	2	117.50	119.00	-2	3,561	-0.06%
2022/08/05	1	119.00	0	0.00	118.00	1	3,577	0.03%
2022/08/04	2	117.50	1	113.50	117.50	1	3,605	0.03%
2022/08/03	1	120.00	1	121.00	119.50	0	3,586	0.00%
2022/08/02	0	0.00	5	119.00	120.00	-5	3,580	-0.14%
2022/08/01	0	0.00	10	121.00	121.00	-10	3,585	-0.28%
2022/07/29	2	122.00	2	119.50	121.50	0	3,608	0.00%
2022/07/27	2	116.50	2	118.00	120.00	0	3,733	0.00%
2022/07/26	2	117.50	3	117.33	118.00	-1	3,744	-0.03%
2022/07/25	0	0.00	1	120.00	122.00	-1	3,761	-0.03%
2022/07/18	3.3	114.20	2	114.25	114.00	1.3	3,791	0.03%
2022/07/15	12	113.13	1	114.00	113.50	11	3,810	0.29%
2022/07/14	10	112.25	3	113.00	112.50	7	3,845	0.18%
2022/07/13	6	112.17	0	0.00	111.50	6	3,856	0.16%
2022/07/12	4	111.13	21	109.33	108.00	-17	3,873	-0.44%
2022/07/11	2	121.00	2	118.00	118.50	0	3,881	0.00%
2022/07/08	1	123.50	1	121.50	122.00	0	3,889	0.00%
2022/07/07	10	115.50	1	116.50	120.00	9	3,881	0.23%
2022/07/06	1	122.00	2	120.50	115.00	-1	3,902	-0.03%
2022/07/05	1	122.00	0	0.00	122.50	1	4,069	0.02%
2022/07/04	1	120.00	0	0.00	120.00	1	4,097	0.02%
2022/07/01	1	128.00	1	129.00	120.50	0	4,215	0.00%
2022/06/29	2	128.50	2	128.00	131.00	0	4,259	0.00%
2022/06/28	3	129.50	3	131.17	128.50	0	4,339	0.00%
2022/06/27	1	129.00	1	128.50	130.00	0	4,514	0.00%
2022/06/23	1	128.00	0	0.00	124.50	1	4,710	0.02%
2022/06/22	3	134.67	2	130.00	127.50	1	4,936	0.02%
2022/06/21	0	0.00	2	134.25	136.00	-2	5,288	-0.04%
2022/06/20	5	137.90	0	0.00	133.50	5	5,394	0.09%
2022/06/17	2	143.00	3	139.00	142.50	-1	5,378	-0.02%
2022/06/16	5	144.90	5.1	141.49	138.00	-0.1	5,459	0.00%
2022/06/15	11	144.91	10	145.50	143.00	1	5,654	0.02%
2022/06/14	2	142.50	3.4	145.68	145.50	-1.4	5,779	-0.02%
2022/06/13	0	0.00	1	149.50	147.00	-1	5,721	-0.02%
2022/06/10	13	146.15	11	146.14	148.00	2	5,721	0.03%
2022/06/09	5	142.90	5	143.70	145.50	0	5,868	0.00%
2022/06/08	6	145.58	5	141.50	139.50	1	6,113	0.02%
2022/06/07	2	136.00	2.1	136.02	136.50	-0.1	6,370	0.00%
2022/06/06	1	136.00	1	136.00	136.00	0	6,527	0.00%
2022/06/02	1	135.50	1	136.00	135.50	0	6,602	0.00%
2022/06/01	9	135.72	5	137.00	135.00	4	6,668	0.06%
2022/05/31	0	0.00	1	136.50	136.50	-1	6,704	-0.01%
2022/05/30	1	136.50	5	136.90	135.50	-4	6,793	-0.06%
2022/05/27	2	132.00	5	133.00	130.50	-3	6,808	-0.04%
2022/05/25	1.2	130.50	1	131.50	131.50	0.2	7,006	0.00%
2022/05/24	4	130.75	2	133.00	127.00	2	7,106	0.03%
2022/05/23	3	132.67	3	133.33	132.00	0	7,204	0.00%
2022/05/20	0	0.00	8	129.50	130.50	-8	7,243	-0.11%
2022/05/19	2	127.25	3	128.67	129.50	-1	7,301	-0.01%
2022/05/17	11	131.50	9	132.33	131.50	2	7,458	0.03%
2022/05/16	4	128.13	3	128.67	128.50	1	7,425	0.01%
2022/05/13	2	124.50	1	126.00	126.00	1	7,444	0.01%
2022/05/12	6	124.75	6.2	124.81	119.50	-0.2	7,558	0.00%
2022/05/11	3	127.33	2	126.50	126.50	1	7,525	0.01%
2022/05/10	1	128.50	1	125.00	129.00	0	7,561	0.00%
2022/05/06	3.2	131.78	1	130.50	132.50	2.2	7,638	0.03%
2022/05/05	11	135.68	11	135.32	136.00	0	7,638	0.00%
2022/05/04	223	129.03	246	128.51	129.50	-23	7,673	-0.30%	大買/大賣/
2022/05/03	27	131.24	2	131.25	131.50	25	7,634	0.33%
2022/04/29	1	131.00	2	132.25	129.50	-1	7,654	-0.01%
2022/04/28	8	130.50	5	133.00	131.50	3	7,704	0.04%
2022/04/27	0	0.00	1	135.00	134.00	-1	7,728	-0.01%
2022/04/26	5.5	133.58	8	134.31	132.50	-2.6	7,783	-0.03%
2022/04/25	2	136.00	2	136.50	135.00	0	7,766	0.00%
2022/04/22	12	144.83	10	143.25	143.00	2	7,732	0.03%
2022/04/21	7	150.07	5	149.00	147.50	2	7,729	0.03%
2022/04/20	6	148.83	5	151.00	150.00	1	7,722	0.01%
2022/04/19	0	0.00	1	148.00	147.00	-1	7,691	-0.01%
2022/04/18	1.1	144.50	1	140.50	143.00	0.1	7,664	0.00%
2022/04/15	3.2	147.59	0.1	148.50	145.00	3.1	7,628	0.04%
2022/04/14	5.3	153.47	5	152.50	152.00	0.3	7,603	0.00%
2022/04/13	1	156.50	11	153.59	153.00	-10	7,598	-0.13%
2022/04/12	1.5	152.99	3	151.50	155.00	-1.5	7,586	-0.02%
2022/04/11	27.5	160.22	16	158.06	156.50	11.5	7,647	0.15%
2022/04/08	5.5	155.27	4	154.38	156.50	1.5	7,480	0.02%
2022/04/07	5	152.60	5.1	155.47	150.00	-0.1	7,424	0.00%
2022/04/06	1	159.50	0	0.00	161.00	1	7,301	0.01%
2022/04/01	0	0.00	5	164.40	163.00	-5	7,260	-0.07%
2022/03/31	4	162.25	2	161.26	163.00	2	7,208	0.03%
2022/03/30	4	163.63	6	164.66	165.50	-2	7,205	-0.03%
2022/03/29	1	161.00	12	163.41	161.00	-11	7,342	-0.15%
2022/03/28	6	160.58	0	0.00	159.50	6	7,245	0.08%
2022/03/25	8.1	161.83	3	159.83	158.00	5.1	7,221	0.07%
2022/03/24	8	164.19	11	162.18	165.00	-3	6,980	-0.04%
2022/03/23	5	158.60	2.1	160.26	155.00	2.9	6,606	0.04%
2022/03/22	2.1	160.22	5	158.50	158.00	-3	6,507	-0.05%
2022/03/21	10.3	161.14	11	158.41	157.50	-0.7	6,490	-0.01%
2022/03/18	17	161.94	12	159.38	159.00	5	6,384	0.08%
2022/03/17	11	157.86	1	159.00	160.00	10	6,173	0.16%
2022/03/16	12	151.92	2	151.00	151.00	10	6,063	0.16%
2022/03/15	1	154.00	1	154.00	151.00	0	6,161	0.00%
2022/03/14	4.1	159.94	3	159.67	160.00	1.1	6,045	0.02%
2022/03/11	12	159.88	24	158.52	163.00	-12	5,795	-0.21%
2022/03/10	14	161.00	27.1	158.63	155.00	-13.1	5,405	-0.24%
2022/03/09	18	149.69	38	147.70	153.00	-20	4,886	-0.41%
2022/03/08	0	0.00	76	144.13	143.00	-76	4,810	-1.58%
2022/03/07	4	143.50	71	143.00	142.50	-67	4,772	-1.40%
2022/03/04	2	150.00	4.1	151.27	149.00	-2.1	4,810	-0.04%
2022/03/03	10	154.55	8	152.13	150.50	2	4,844	0.04%
2022/03/02	8	150.50	6	150.50	153.00	2	4,843	0.04%
2022/03/01	192	151.43	19	150.00	151.00	173	4,828	3.58%	大買/鉅額交易
2022/02/25	8	144.50	4	145.38	143.50	4	4,754	0.08%
2022/02/24	25	147.80	17	143.38	143.50	8	4,908	0.16%
2022/02/23	11	148.95	25	148.88	152.00	-14	4,901	-0.29%
2022/02/22	3.1	145.35	6	145.33	146.50	-2.9	4,942	-0.06%
2022/02/21	20	149.08	7	150.00	150.00	13	5,527	0.23%
2022/02/18	7	146.43	6	145.17	148.00	1	5,693	0.02%
2022/02/17	8	146.00	5	145.20	144.50	3	5,821	0.05%
2022/02/15	6	146.50	6	146.50	143.00	0	5,936	0.00%
2022/02/14	12	144.79	24	144.54	144.00	-12	6,110	-0.20%
2022/02/11	10	142.50	0	0.00	143.50	10	6,116	0.16%
2022/02/10	2	145.50	0	0.00	143.00	2	6,261	0.03%
2022/02/09	3	144.00	5	143.00	146.00	-2	6,378	-0.03%
2022/02/07	1	136.50	1	138.00	136.50	0	6,679	0.00%
2022/01/26	9	138.22	17.3	138.44	136.00	-8.3	7,033	-0.12%
2022/01/25	2	134.50	1	136.00	135.00	1	7,384	0.01%
2022/01/24	4	129.50	7	129.64	134.00	-3	8,137	-0.04%
2022/01/21	20	134.73	19	135.66	132.00	1	8,654	0.01%
2022/01/20	3	132.00	3	133.00	132.50	0	8,884	0.00%
2022/01/19	15	136.47	12	137.38	137.00	3	9,719	0.03%
2022/01/18	2	132.25	2	131.50	132.00	0	10,566	0.00%
2022/01/17	19	130.55	20	129.63	133.00	-1	11,043	-0.01%
2022/01/14	50	128.50	50	125.26	131.00	0	11,166	0.00%
2022/01/13	5	130.50	7	127.08	127.50	-2	11,282	-0.02%
2022/01/12	12	132.13	12	131.21	130.50	0	11,387	0.00%
2022/01/11	0	0.00	1	132.50	132.50	-1	11,608	-0.01%
2022/01/10	2	136.00	2	137.50	136.00	0	11,716	0.00%
2022/01/07	6.2	137.78	6	136.75	135.50	0.2	11,879	0.00%
2022/01/06	0.1	140.00	2	139.00	140.50	-1.9	12,081	-0.02%
2022/01/05	5	146.00	6	143.50	143.00	-1	12,411	-0.01%
2022/01/04	13	150.23	13	150.77	148.50	0	12,618	0.00%
2022/01/03	5	147.50	5	148.00	147.00	0	12,823	0.00%
2021/12/30	5	147.00	7	147.71	148.00	-2	12,927	-0.02%
2021/12/29	5	148.00	7	146.43	147.50	-2	12,991	-0.02%
2021/12/28	0	0.00	2	146.50	144.50	-2	13,027	-0.02%
2021/12/27	0	0.00	4	144.63	145.00	-4	13,055	-0.03%
2021/12/24	0	0.00	2	148.50	147.00	-2	13,071	-0.02%
2021/12/23	33	150.02	22	149.18	147.50	11	12,993	0.08%
2021/12/22	8	143.63	8	145.81	145.00	0	12,687	0.00%
2021/12/21	3	142.50	1	142.50	142.50	2	12,613	0.02%
2021/12/20	10	138.00	11.4	137.96	137.00	-1.4	12,602	-0.01%
2021/12/17	0.5	135.00	20	135.00	135.00	-19.5	12,623	-0.15%
2021/12/16	0	0.00	1	140.50	138.00	-1	12,626	-0.01%
2021/12/15	3	137.00	5	136.00	139.50	-2	12,633	-0.02%
2021/12/14	5	138.00	6	135.33	135.00	-1	12,647	-0.01%
2021/12/13	1	141.00	0	0.00	141.00	1	12,659	0.01%
2021/12/10	8	143.75	7	143.36	142.50	1	12,728	0.01%
2021/12/09	23	148.96	4.2	147.28	146.50	18.9	13,015	0.14%
2021/12/08	3	143.83	0	142.50	142.50	3	12,898	0.02%
2021/12/07	1	143.00	0	0.00	141.00	1	12,952	0.01%
2021/12/03	2	142.50	4	142.63	142.00	-2	13,053	-0.02%
2021/12/02	2.2	139.21	1	140.00	139.00	1.2	13,121	0.01%
2021/12/01	8.1	140.50	8	143.38	145.50	0.1	13,177	0.00%
2021/11/30	7.6	144.66	7	145.64	144.50	0.6	13,208	0.00%
2021/11/29	1	140.50	2.1	141.04	145.50	-1.1	13,291	-0.01%
2021/11/26	2	141.50	20	139.55	142.50	-18	13,330	-0.14%
2021/11/25	1.1	148.50	0	0.00	145.50	1.1	13,659	0.01%
2021/11/24	5	146.70	5	145.90	147.50	0	13,788	0.00%
2021/11/23	8.1	152.74	15	154.20	148.50	-6.9	14,060	-0.05%
2021/11/22	11	152.27	1.1	157.77	150.00	9.9	14,771	0.07%
2021/11/19	20.1	156.58	28	158.86	157.00	-8	15,030	-0.05%
2021/11/18	29.2	157.30	29	164.14	155.50	0.2	15,321	0.00%
2021/11/17	41	158.22	40	157.66	155.00	1	15,486	0.01%
2021/11/16	6.1	157.26	2	155.00	155.50	4.1	15,748	0.03%
2021/11/15	2.1	159.51	6.1	154.16	160.00	-4.1	16,121	-0.03%
2021/11/12	1	152.50	0	0.00	151.50	1	16,089	0.01%
2021/11/11	13	153.62	6	153.25	151.50	7	16,228	0.04%
2021/11/09	1	150.00	3	150.83	149.50	-2	16,175	-0.01%
2021/11/08	11	150.09	10	149.20	149.50	1	16,223	0.01%
2021/11/05	15	150.20	13	149.58	151.50	2	16,311	0.01%
2021/11/04	5	149.40	30.2	150.51	149.00	-25.2	16,569	-0.15%
2021/11/03	16	154.13	18.3	154.89	156.00	-2.3	16,566	-0.01%
2021/11/02	12.8	163.39	14.2	162.77	154.00	-1.4	16,636	-0.01%
2021/11/01	80	172.94	76.2	171.70	171.00	3.8	16,465	0.02%
2021/10/29	33	168.61	35.1	168.57	171.50	-2.1	15,738	-0.01%
2021/10/28	15	151.23	17	151.94	156.00	-2	15,275	-0.01%
2021/10/27	78.2	153.58	26	153.71	153.50	52.2	15,079	0.35%
2021/10/26	20	149.60	69.1	150.95	149.00	-49.1	14,249	-0.34%
2021/10/25	56	139.44	9	137.89	140.50	47	13,356	0.35%
2021/10/22	2	125.25	5	126.40	128.00	-3	12,987	-0.02%
2021/10/21	21	127.05	6	125.92	122.50	15	12,962	0.12%
2021/10/20	2	124.00	2	127.00	124.00	0	12,892	0.00%
2021/10/19	12	126.29	11	127.41	122.00	1	12,971	0.01%
2021/10/18	3	122.67	4	123.75	119.50	-1	12,996	-0.01%
2021/10/15	12	118.79	10	119.50	123.00	2	13,226	0.02%
2021/10/14	13	120.88	22	116.52	118.50	-9	13,152	-0.07%
2021/10/13	18	121.36	23	121.59	122.00	-5	13,025	-0.04%
2021/10/12	18	119.86	18	121.39	120.00	0	12,778	0.00%
2021/10/08	6.1	120.92	9	119.40	120.00	-2.9	12,660	-0.02%
2021/10/07	1	116.50	3	113.83	116.50	-2	12,398	-0.02%
2021/10/06	10	108.00	12	107.83	107.00	-2	12,727	-0.02%
2021/10/05	1	99.01	2	104.00	106.00	-1	12,910	-0.01%
2021/10/04	1	102.50	0	0.00	101.00	1	12,941	0.01%
2021/10/01	1	103.99	2	107.00	102.00	-1	13,020	-0.01%
2021/09/29	3	107.33	0	0.00	106.00	3	13,429	0.02%
2021/09/28	5	111.00	5	110.50	110.50	0	13,549	0.00%
2021/09/24	1	109.50	1	112.50	111.00	0	13,859	0.00%
2021/09/23	2	108.75	0	0.00	108.50	2	13,951	0.01%
2021/09/22	7	108.50	5.1	108.51	109.00	1.9	14,260	0.01%
2021/09/17	0	0.00	1	109.00	112.00	-1	14,509	-0.01%
2021/09/16	1	113.00	1	113.00	109.50	0	14,585	0.00%
2021/09/15	1	114.00	10	114.50	112.50	-9	14,619	-0.06%
2021/09/14	32	118.13	26	117.02	115.50	6	14,525	0.04%
2021/09/13	5	112.70	4	114.50	112.50	1	14,174	0.01%
2021/09/10	4	112.88	3	112.00	112.00	1	14,098	0.01%
2021/09/09	0	0.00	3	111.00	113.00	-3	14,010	-0.02%
2021/09/08	4	108.00	3	108.50	107.50	1	13,904	0.01%
2021/09/07	5	109.40	7	107.07	112.00	-2	13,856	-0.01%
2021/09/06	5	113.30	5	114.00	112.50	0	13,734	0.00%
2021/09/03	6.1	113.57	5	112.40	112.00	1.1	13,593	0.01%
2021/09/02	9.2	115.15	4	114.00	114.00	5.2	13,504	0.04%
2021/09/01	7	118.79	4	119.50	118.00	3	13,317	0.02%
2021/08/31	14	122.36	11	123.14	122.00	3	13,191	0.02%
2021/08/30	7	120.50	8	119.00	122.00	-1	12,758	-0.01%
2021/08/27	6	122.42	5	122.50	121.00	1	12,572	0.01%
2021/08/26	19	126.24	24	126.33	125.00	-5	12,189	-0.04%
2021/08/25	35	116.89	37	117.72	119.00	-2	11,297	-0.02%
2021/08/24	23	123.54	52.1	124.77	122.00	-29.1	10,933	-0.27%
2021/08/23	49	122.66	50	123.54	125.50	-1	10,497	-0.01%
2021/08/20	16	113.28	38	115.64	119.00	-22	9,685	-0.23%
2021/08/19	31	113.45	32	112.84	108.50	-1	9,177	-0.01%
2021/08/18	7	102.57	9	105.22	109.50	-2	8,628	-0.02%
2021/08/17	7	104.79	7	105.71	101.00	0	8,435	0.00%
2021/08/16	9	104.06	11	102.95	105.00	-2	8,195	-0.02%
2021/08/13	15	107.43	10	108.30	106.00	5	8,024	0.06%
2021/08/12	11	107.32	10	108.25	110.50	1	7,854	0.01%
2021/08/11	17.1	110.44	10	107.05	106.00	7.1	7,645	0.09%
2021/08/10	54	119.79	13	120.92	117.50	41	7,389	0.55%
2021/08/09	18.2	120.99	6	121.00	117.50	12.2	6,966	0.18%
2021/08/06	28	123.20	30	124.48	121.50	-2	6,723	-0.03%
2021/08/05	4	120.50	11	119.82	121.00	-7	6,276	-0.11%
2021/08/04	5	114.60	2	118.00	112.00	3	6,025	0.05%
2021/08/03	9	116.11	6	116.00	115.00	3	5,977	0.05%
2021/08/02	4	109.88	8	111.69	118.00	-4	5,880	-0.07%
2021/07/30	9	111.89	8	112.00	107.50	1	5,758	0.02%
2021/07/29	6	108.67	5	108.50	113.00	1	5,699	0.02%
2021/07/28	10	108.90	10	110.55	107.50	0	5,626	0.00%
2021/07/27	6	117.00	7	111.64	110.50	-1	5,535	-0.02%
2021/07/26	6	119.17	5	120.20	119.50	1	5,446	0.02%
2021/07/23	21	121.38	3	119.17	117.50	18	5,393	0.33%
2021/07/22	9	130.50	9	130.67	128.00	0	5,200	0.00%
2021/07/21	10	124.90	18.5	127.49	131.50	-8.5	4,918	-0.17%
2021/07/20	15	121.30	8	122.81	120.50	7	4,568	0.15%
2021/07/19	2	119.75	3	124.33	124.00	-1	4,463	-0.02%
2021/07/16	8	118.44	8	120.38	122.00	0	4,377	0.00%
2021/07/15	5	114.60	17	116.68	121.50	-12	4,269	-0.28%
2021/07/14	15	115.57	3	114.17	113.00	12	4,147	0.29%
2021/07/13	7.2	125.73	13	116.15	117.00	-5.8	4,066	-0.14%
2021/07/12	5	117.10	8	118.94	122.50	-3	3,624	-0.08%
2021/07/09	2	107.75	2	110.00	111.50	0	3,379	0.00%
2021/07/08	2	112.75	1	114.00	111.50	1	3,383	0.03%
2021/07/07	30	114.50	16	114.13	112.50	14	3,450	0.41%
2021/07/06	15.5	110.58	12	111.63	114.00	3.5	3,279	0.11%
2021/07/05	1	111.50	8	112.00	112.50	-7	3,071	-0.23%
2021/07/02	3	99.47	7	100.29	102.50	-4	2,919	-0.14%
2021/07/01	9	95.53	22	93.26	93.50	-13	2,734	-0.48%
2021/06/30	9	99.77	7	99.90	99.70	2	2,545	0.08%
2021/06/29	20	102.43	18	104.04	102.50	2	2,432	0.08%
2021/06/28	3	94.37	1	96.20	96.20	2	2,133	0.09%
2021/06/23	3	80.00	3	79.80	79.70	0	1,647	0.00%
2021/06/18	2	78.50	2	80.00	78.00	0	1,629	0.00%
2021/06/09	1	77.50	0	0.00	76.00	1	1,610	0.06%
2021/06/08	1	76.90	0	0.00	78.40	1	1,621	0.06%
2021/06/04	2	78.00	2	79.40	78.40	0	1,639	0.00%
2021/06/03	2	78.00	2	78.60	78.20	0	1,647	0.00%
2021/06/02	0	0.00	1	78.40	79.00	-1	1,652	-0.06%
2021/05/28	1	73.80	0	0.00	73.00	1	1,638	0.06%
2021/05/27	1	71.50	0	0.00	72.20	1	1,676	0.06%
2021/05/26	0	0.00	1	70.80	72.00	-1	1,748	-0.06%
2021/05/25	1	72.50	0	0.00	70.60	1	1,764	0.06%
2021/05/24	7	69.89	6	68.83	70.00	1	1,761	0.06%
2021/05/21	1	66.70	0	0.00	66.70	1	1,777	0.06%
2021/05/20	1	65.20	0	0.00	65.40	1	1,809	0.06%
2021/05/19	1	65.50	0	0.00	66.10	1	1,818	0.05%
2021/05/18	2	63.30	0	0.00	64.10	2	1,857	0.11%
2021/05/17	0	0.00	2	58.90	58.30	-2	1,864	-0.11%
2021/05/14	4	64.75	4	63.70	63.40	0	1,841	0.00%
2021/05/12	0	0.00	3	63.00	64.60	-3	1,831	-0.16%
2021/05/11	1	72.90	0	0.00	70.00	1	1,798	0.06%
2021/05/10	3	77.43	3	77.83	76.80	0	1,778	0.00%
2021/05/06	6	75.27	7	74.33	73.90	-1	1,782	-0.06%
2021/05/05	3	78.10	2	76.00	75.80	1	1,765	0.06%
2021/05/04	1	77.00	0	0.00	76.40	1	1,751	0.06%
2021/04/29	0	0.00	1	86.30	86.90	-1	1,687	-0.06%
2021/04/28	3	84.43	4	84.20	85.00	-1	1,649	-0.06%
2021/04/26	2	82.60	2	83.90	81.90	0	1,634	0.00%
2021/04/23	1	80.70	0	0.00	81.00	1	1,633	0.06%
2021/04/22	1	81.90	0	0.00	80.80	1	1,644	0.06%
2021/04/19	0	0.00	2	83.15	81.50	-2	1,617	-0.12%
2021/04/16	1	84.20	0	0.00	84.40	1	1,596	0.06%
2021/04/14	2	83.20	3	86.30	86.00	-1	1,586	-0.06%
2021/04/13	2	85.15	0	0.00	83.10	2	1,505	0.13%
2021/04/09	0	0.00	4.1	79.67	80.90	-4.1	1,318	-0.31%
2021/04/08	1	73.90	0	0.00	73.60	1	1,267	0.08%
2021/04/01	1	74.70	0	0.00	73.90	1	1,456	0.07%
2021/03/31	0	0.00	2	75.45	76.60	-2	1,521	-0.13%
2021/03/30	1	73.20	1	73.80	73.00	0	1,501	0.00%
2021/03/29	0	0.00	1	72.70	72.10	-1	1,488	-0.07%
2021/03/25	0	0.00	1	71.00	70.80	-1	1,509	-0.07%
2021/03/23	3	70.20	0	0.00	70.20	3	1,519	0.20%
2021/03/22	0	0.00	2	70.45	70.80	-2	1,538	-0.13%
2021/03/19	1	71.10	0	0.00	70.80	1	1,558	0.06%
2021/03/15	1	72.90	0	0.00	73.20	1	1,548	0.06%
2021/03/12	0	0.00	1	74.30	73.50	-1	1,547	-0.06%
2021/03/11	0	0.00	2	72.90	73.60	-2	1,531	-0.13%
2021/03/10	2	71.80	1	72.30	71.10	1	1,544	0.06%
2021/03/09	2	72.50	2	71.75	72.10	0	1,541	0.00%
2021/03/08	1	71.80	1	72.50	70.30	0	1,527	0.00%
2021/03/05	1	71.30	1	72.30	70.70	0	1,521	0.00%
2021/03/04	2	71.50	1	72.60	71.40	1	1,519	0.07%
2021/03/03	0	0.00	5	70.32	71.30	-5	1,525	-0.33%
2021/03/02	4	71.63	2	70.50	70.10	2	1,557	0.13%
2021/02/26	10.1	74.49	8	72.99	73.50	2.1	1,526	0.14%
2021/02/25	2	71.25	4	72.00	70.50	-2	1,454	-0.14%
2021/02/24	2	70.20	4	70.50	69.50	-2	1,428	-0.14%
2021/02/23	3	70.50	3	71.50	70.80	0	1,412	0.00%
2021/02/22	0	0.00	2.1	69.89	71.00	-2.1	1,385	-0.15%
2021/02/19	1	67.10	0	0.00	68.00	1	1,347	0.07%
2021/02/18	4	67.73	4.5	67.15	68.00	-0.5	1,331	-0.04%
2021/02/01	1	58.00	1	58.90	59.00	0	1,220	0.00%
2021/01/28	1	60.00	3	61.10	60.90	-2	1,197	-0.17%
2021/01/27	2	61.70	2	62.70	61.40	0	1,179	0.00%
2021/01/26	2	62.20	2	63.80	61.80	0	1,177	0.00%
2021/01/25	2	63.30	2	63.70	63.20	0	1,172	0.00%
2021/01/22	3	62.47	4	61.70	62.30	-1	1,167	-0.09%
2021/01/21	0	0.00	7	61.20	61.30	-7	1,158	-0.60%
2021/01/20	6	63.32	2	65.95	61.70	4	1,151	0.35%
2021/01/18	2	64.85	1	65.20	65.30	1	1,123	0.09%
2021/01/14	2	69.25	3	68.27	69.40	-1	1,092	-0.09%
2021/01/13	0	0.00	1	67.20	67.20	-1	1,073	-0.09%
2021/01/12	6	65.88	0	0.00	65.60	6	1,065	0.56%
2021/01/11	4	68.75	2	69.80	68.60	2	1,047	0.19%
2021/01/08	1	70.60	1	71.40	68.00	0	1,032	0.00%
2021/01/07	4	67.33	0	0.00	67.20	4	986	0.41%
2021/01/06	2	68.70	2	71.00	67.00	0	975	0.00%
2021/01/05	6	70.77	1	69.90	69.90	5	946	0.53%
2021/01/04	9	72.11	8	71.60	71.50	1	927	0.11%
2020/12/30	6	74.40	6	71.67	71.50	0	872	0.00%
2020/12/29	0.5	70.00	5	71.10	69.80	-4.5	811	-0.55%
2020/12/28	3	74.07	4	74.28	73.50	-1	763	-0.13%
2020/12/25	5	67.70	10	68.01	68.90	-5	647	-0.77%
2020/12/24	0	0.00	1	62.90	62.70	-1	540	-0.18%
2020/12/23	1	60.10	0	0.00	60.10	1	514	0.19%
2020/12/21	1	63.50	0	0.00	62.40	1	516	0.19%
2020/12/17	0	0.00	1	62.00	61.50	-1	496	-0.20%
2020/12/16	0	0.00	1	63.30	62.50	-1	498	-0.20%
2020/12/15	0	0.00	1	62.60	61.30	-1	480	-0.21%
2020/12/14	1	61.00	0	0.00	60.60	1	453	0.22%
2020/12/10	1	59.30	0	0.00	61.30	1	451	0.22%
2020/12/07	1	61.00	0	0.00	61.00	1	445	0.22%
2020/12/04	0	0.00	3	62.13	62.00	-3	441	-0.68%
2020/12/03	0	0.00	1	60.70	59.20	-1	417	-0.24%
2020/12/02	0	0.00	1	59.50	59.80	-1	420	-0.24%
2020/12/01	1	58.50	2	58.70	59.10	-1	429	-0.23%
2020/11/30	1	60.40	0	0.00	59.50	1	439	0.23%
2020/11/27	2	60.65	0	0.00	60.10	2	458	0.44%
2020/11/26	2	59.20	6	61.23	61.90	-4	563	-0.71%
2020/11/25	1	58.30	2	57.75	57.10	-1	569	-0.18%
2020/11/24	0	0.00	1	56.30	56.30	-1	559	-0.18%
2020/11/19	1	55.50	0	0.00	55.70	1	566	0.18%
2020/11/18	1	56.00	0	0.00	56.00	1	567	0.18%
2020/11/16	0	0.00	1	55.00	55.00	-1	573	-0.17%
2020/11/12	1	54.20	0	0.00	54.10	1	580	0.17%
2020/11/10	0	0.00	1	54.80	54.50	-1	582	-0.17%
2020/11/09	0	0.00	1	55.50	55.20	-1	583	-0.17%
2020/11/05	0	0.00	0.1	53.50	53.20	-0.1	580	-0.01%
2020/11/03	1	53.70	1	54.40	54.00	0	584	0.00%
2020/10/28	0	0.00	4	54.10	53.80	-4	588	-0.68%
2020/10/22	3	55.40	1	57.00	54.30	2	593	0.34%
2020/10/16	1	55.90	0	0.00	56.00	1	632	0.16%
2020/10/15	0	0.00	1	56.50	56.30	-1	634	-0.16%
2020/10/13	1	55.50	1	55.90	55.60	0	670	0.00%
2020/10/12	1	55.50	17	55.75	56.00	-16	670	-2.39%
2020/09/29	1	56.90	0	0.00	57.20	1	775	0.13%
2020/09/25	0	0.00	1	55.50	56.10	-1	861	-0.12%
2020/09/24	3	58.03	0	0.00	57.70	3	858	0.35%
2020/09/23	1	60.20	0	0.00	59.60	1	862	0.12%
2020/09/22	1	60.80	0	0.00	61.10	1	863	0.12%
2020/09/21	2	62.90	2	63.00	62.80	0	861	0.00%
2020/09/18	3	61.67	2	61.90	61.60	1	843	0.12%
2020/09/16	21	60.71	0	0.00	60.60	21	839	2.50%
2020/09/15	1	61.10	2	62.00	61.00	-1	839	-0.12%
2020/09/14	1	60.30	1	60.20	60.10	0	831	0.00%
2020/09/11	0	0.00	1	59.30	58.20	-1	827	-0.12%
2020/09/08	2	60.65	0	0.00	60.20	2	823	0.24%
2020/09/04	2	61.20	0	0.00	61.60	2	823	0.24%
2020/09/03	1	64.60	0	0.00	63.50	1	813	0.12%
2020/09/02	2	63.30	1	63.60	63.60	1	831	0.12%
2020/09/01	3	67.67	0	0.00	66.00	3	811	0.37%
2020/08/31	0	0.00	8	64.51	65.00	-8	690	-1.16%
2020/08/28	0	0.00	1	60.30	59.10	-1	689	-0.15%
2020/08/26	0	0.00	1	58.30	57.30	-1	704	-0.14%
2020/08/25	0	0.00	1	56.10	57.00	-1	704	-0.14%
2020/08/24	1	55.00	1	55.60	55.40	0	702	0.00%
2020/08/21	0	0.00	1	55.60	55.20	-1	704	-0.14%
2020/08/20	2	55.60	0	0.00	54.60	2	703	0.28%
2020/08/19	1	58.70	0	0.00	57.50	1	699	0.14%
2020/08/18	0	0.00	1	59.30	58.70	-1	696	-0.14%
2020/08/12	0	0.00	1	57.20	57.80	-1	697	-0.14%
2020/08/11	2	57.85	1	58.00	57.70	1	702	0.14%
2020/08/10	2	58.40	0	0.00	58.30	2	708	0.28%
2020/08/07	2	59.05	0	0.00	59.00	2	716	0.28%
2020/08/05	1	61.40	3	61.70	60.90	-2	723	-0.28%
2020/08/04	1	60.10	2	60.40	60.00	-1	727	-0.14%
2020/07/31	1	59.90	2	60.25	59.80	-1	734	-0.14%
2020/07/30	0	0.00	1	59.50	59.40	-1	740	-0.14%
2020/07/29	1	58.30	0	0.00	58.50	1	753	0.13%
2020/07/28	1	59.00	0	0.00	57.50	1	762	0.13%
2020/07/27	1	59.60	0	0.00	59.50	1	779	0.13%
2020/07/23	2	63.05	2	63.80	63.90	0	845	0.00%
2020/07/22	0	0.00	1	61.70	61.40	-1	830	-0.12%
2020/07/20	1	60.90	0	0.00	60.50	1	829	0.12%
2020/07/17	4	62.60	7	62.90	61.00	-3	835	-0.36%
2020/07/15	0	0.00	1	59.70	59.60	-1	825	-0.12%
2020/07/13	1	61.50	1	61.80	61.20	0	849	0.00%
2020/07/10	3	60.13	0	0.00	59.70	3	855	0.35%
2020/07/09	3	62.37	0	0.00	61.80	3	861	0.35%
2020/07/08	2	65.35	1	64.40	64.60	1	842	0.12%
2020/07/07	0	0.00	4	65.48	65.60	-4	784	-0.51%
2020/07/03	1	60.50	0	0.00	60.30	1	711	0.14%
2020/07/01	0	0.00	1	58.80	58.40	-1	702	-0.14%
2020/06/18	1	58.70	0	0.00	59.60	1	704	0.14%
2020/06/17	1	58.80	0	0.00	58.60	1	703	0.14%
2020/06/16	1	58.80	1	59.00	59.00	0	706	0.00%
2020/06/15	1	58.00	1	58.10	58.10	0	710	0.00%
2020/06/12	1	57.50	2	58.40	59.00	-1	713	-0.14%
2020/06/11	1	64.90	3	64.23	60.60	-2	717	-0.28%
2020/06/09	1	64.80	4	63.28	63.50	-3	727	-0.41%
2020/06/08	1	63.50	0	0.00	62.50	1	713	0.14%
2020/06/05	2	64.00	1	63.70	63.70	1	708	0.14%
2020/06/04	0	0.00	3	65.90	65.00	-3	707	-0.42%
2020/06/03	0	0.00	2	62.75	64.10	-2	663	-0.30%
2020/06/02	2	58.55	1	59.20	58.30	1	641	0.16%
2020/05/29	1	55.20	0	0.00	55.60	1	632	0.16%
2020/05/28	1	56.90	1	56.20	56.00	0	631	0.00%
2020/05/25	1	55.10	1	56.00	56.10	0	629	0.00%
2020/05/21	1	58.40	0	0.00	58.10	1	626	0.16%
2020/05/18	0	0.00	1	57.50	58.20	-1	625	-0.16%
2020/05/15	3	58.83	2	58.55	58.30	1	621	0.16%
2020/05/14	3	62.77	0	0.00	60.80	3	613	0.49%
2020/05/13	1	64.20	0	0.00	64.20	1	605	0.17%
2020/05/11	1	64.20	1	64.40	64.50	0	596	0.00%
2020/05/05	1	63.20	1	64.80	63.10	0	574	0.00%
2020/05/04	1	62.50	0	0.00	62.70	1	567	0.18%
2020/04/30	0	0.00	1	64.30	63.90	-1	565	-0.18%
2020/04/29	2	63.75	3	63.50	63.00	-1	553	-0.18%
2020/04/28	1	59.80	7	56.83	60.00	-6	496	-1.21%
2020/04/27	1	54.60	3	54.03	54.60	-2	481	-0.42%
2020/04/22	2	52.40	0	0.00	54.00	2	472	0.42%
2020/04/21	1	55.00	0	0.00	54.00	1	463	0.22%
2020/04/20	1	57.00	0	0.00	57.90	1	452	0.22%
2020/04/17	1	57.60	0	0.00	57.20	1	442	0.23%
2020/04/16	3	53.83	1	55.60	56.00	2	427	0.47%
2020/04/15	1	53.30	2	53.90	54.30	-1	416	-0.24%
2020/04/14	1	49.00	4	50.25	50.90	-3	402	-0.75%
2020/04/13	1	45.80	0	0.00	46.40	1	385	0.26%
2020/04/10	0	0.00	2	46.18	46.40	-2	383	-0.52%
2020/04/09	2	45.55	1	46.50	45.25	1	383	0.26%
2020/04/06	0	0.00	1	40.90	41.00	-1	371	-0.27%
2020/03/27	1	40.85	1	41.65	40.50	0	409	0.00%
2020/03/26	0	0.00	1	37.60	38.95	-1	405	-0.25%
2020/03/18	0	0.00	2	37.93	36.30	-2	385	-0.52%
2020/03/17	1	39.00	0	0.00	37.70	1	375	0.27%
2020/03/13	0	0.00	2	44.15	45.25	-2	350	-0.57%
2020/03/12	1	48.90	0	0.00	48.85	1	335	0.30%
2020/03/10	1	54.80	1	55.00	56.00	0	311	0.00%
2020/03/09	2	59.30	0	0.00	57.50	2	300	0.67%
2020/03/04	1	62.30	0	0.00	62.50	1	294	0.34%
2020/03/03	2	63.20	1	63.80	63.10	1	294	0.34%
2020/03/02	1	63.50	0	0.00	62.50	1	293	0.34%
2020/02/27	1	66.00	0	0.00	64.00	1	291	0.34%
2020/02/20	2	68.35	0	0.00	67.90	2	296	0.68%
2020/02/19	0	0.00	1	69.00	68.70	-1	294	-0.34%
2020/02/13	1	67.30	0	0.00	67.30	1	302	0.33%
2020/02/06	0	0.00	1	68.00	68.00	-1	310	-0.32%
2020/02/05	3	67.93	1	68.50	67.70	2	309	0.65%
2020/01/30	1	69.60	1	68.10	67.70	0	287	0.00%
2020/01/16	0	0.00	1	75.30	75.50	-1	305	-0.33%
2020/01/14	1	76.70	2	77.30	76.50	-1	307	-0.33%
2020/01/03	1	76.40	1	77.90	76.10	0	297	0.00%
2020/01/02	2	77.20	0	0.00	77.10	2	293	0.68%
2019/12/26	0	0.00	1	78.50	78.00	-1	298	-0.34%
2019/12/19	1	74.90	0	0.00	74.60	1	271	0.37%
2019/12/02	1	72.80	0	0.00	72.30	1	365	0.27%
2019/11/21	0	0.00	8	73.00	73.10	-8	395	-2.02%
2019/11/20	1	74.00	0	0.00	74.00	1	398	0.25%
2019/11/11	1	76.70	0	0.00	75.60	1	419	0.24%
2019/11/08	2	79.30	0	0.00	78.20	2	413	0.48%
2019/11/07	2	79.70	0	0.00	79.10	2	415	0.48%
2019/11/06	1	80.40	1	81.30	80.00	0	416	0.00%
2019/11/04	2	80.05	0	0.00	79.70	2	420	0.48%
2019/11/01	1	80.40	0	0.00	80.40	1	424	0.24%
2019/10/31	1	80.80	0	0.00	80.50	1	434	0.23%
2019/10/29	1	81.60	0	0.00	81.50	1	448	0.22%
2019/10/28	0	0.00	2	82.80	82.40	-2	451	-0.44%
2019/10/25	1	82.30	2	83.10	82.00	-1	453	-0.22%
2019/10/24	1	82.70	2	83.25	82.80	-1	458	-0.22%
2019/10/23	1	80.10	0	0.00	80.00	1	439	0.23%
2019/10/22	1	80.30	0	0.00	80.40	1	453	0.22%
2019/10/02	0	0.00	5	82.30	82.30	-5	502	-1.00%
2019/10/01	0	0.00	5	79.10	81.10	-5	506	-0.99%
2019/09/26	0	0.00	1	80.40	79.80	-1	555	-0.18%
2019/09/25	0	0.00	2	80.40	80.00	-2	575	-0.35%
2019/09/24	2	82.20	0	0.00	81.30	2	582	0.34%
2019/09/20	3	84.43	0	0.00	83.80	3	583	0.51%
2019/09/19	0	0.00	1	83.70	84.50	-1	574	-0.17%
2019/09/18	1	81.60	0	0.00	81.80	1	562	0.18%
2019/09/09	0	0.00	1	82.50	82.60	-1	552	-0.18%
2019/09/03	1	80.00	0	0.00	79.80	1	564	0.18%
2019/09/02	1	79.20	1	79.50	79.40	0	560	0.00%
2019/08/28	1	78.80	0	0.00	77.60	1	552	0.18%
2019/08/27	0	0.00	1	78.30	78.30	-1	545	-0.18%
2019/08/19	0	0.00	1	75.40	75.60	-1	536	-0.19%
2019/08/16	0	0.00	2	74.30	74.50	-2	545	-0.37%
2019/08/15	1	70.20	0	0.00	72.30	1	536	0.19%
2019/08/12	1	73.40	0	0.00	73.30	1	546	0.18%
2019/08/08	0	0.00	1	71.80	72.50	-1	547	-0.18%
2019/08/01	2	76.35	0	0.00	76.20	2	658	0.30%
2019/07/31	1	78.00	2	77.20	77.00	-1	665	-0.15%
2019/07/26	1	75.60	0	0.00	75.60	1	664	0.15%
2019/07/12	1	79.90	0	0.00	80.50	1	666	0.15%
2019/07/09	1	80.20	1	80.00	79.00	0	698	0.00%
2019/07/08	1	82.00	0	0.00	81.30	1	715	0.14%
2019/07/02	1	83.40	2	81.75	82.20	-1	707	-0.14%
2019/06/28	0	0.00	1	77.10	77.70	-1	690	-0.14%
2019/06/27	0	0.00	1	77.60	77.00	-1	693	-0.14%
2019/06/25	1	76.40	1	76.50	75.80	0	717	0.00%
2019/06/21	1	77.60	0	0.00	77.90	1	725	0.14%
2019/06/20	0	0.00	1	76.30	76.00	-1	722	-0.14%
2019/06/18	1	76.10	1	77.00	76.10	0	733	0.00%
2019/06/17	1	74.80	0	0.00	75.90	1	732	0.14%
2019/06/14	1	75.50	0	0.00	75.20	1	759	0.13%
2019/06/13	0	0.00	1	75.50	75.40	-1	790	-0.13%
2019/06/12	1	76.00	1	75.50	75.10	0	801	0.00%
2019/06/10	0	0.00	1	71.90	71.50	-1	789	-0.13%
2019/06/04	1	71.80	0	0.00	71.10	1	830	0.12%
2019/05/23	1	69.50	0	0.00	70.10	1	929	0.11%
2019/05/22	1	73.00	0	0.00	72.10	1	950	0.11%
2019/05/21	1	71.30	1	72.80	72.90	0	1,016	0.00%
2019/05/20	0	0.00	2	71.15	71.80	-2	1,045	-0.19%
2019/05/15	1	75.00	1	75.40	75.60	0	1,296	0.00%
2019/05/14	1	73.40	1	69.50	73.40	0	1,299	0.00%
2019/05/13	2	72.70	0	0.00	72.00	2	1,298	0.15%
2019/05/10	1	74.50	6	74.80	74.70	-5	1,306	-0.38%
2019/05/09	3	75.23	1	74.80	74.30	2	1,301	0.15%
2019/05/08	4	81.70	2	82.35	82.10	2	1,241	0.16%
2019/05/06	2	85.65	0	0.00	85.00	2	1,247	0.16%
2019/05/03	0	0.00	1	88.00	87.80	-1	1,243	-0.08%
2019/05/02	3	86.30	1	86.70	87.40	2	1,244	0.16%
2019/04/30	0	0.00	1	85.80	86.20	-1	1,245	-0.08%
2019/04/29	2	85.40	0	0.00	85.20	2	1,258	0.16%
2019/04/24	1	88.20	1	88.90	88.20	0	1,370	0.00%
2019/04/23	2	87.55	0	0.00	87.90	2	1,388	0.14%
2019/04/22	1	88.80	0	0.00	89.00	1	1,392	0.07%
2019/04/19	0	0.00	1	89.50	89.60	-1	1,410	-0.07%
2019/04/18	0	0.00	2	90.45	88.40	-2	1,434	-0.14%
2019/04/16	3	88.10	1	88.20	88.10	2	1,480	0.14%
2019/04/15	1	89.00	0	0.00	88.80	1	1,474	0.07%
2019/04/12	1	90.00	0	0.00	89.40	1	1,481	0.07%
2019/04/11	1	91.40	0	0.00	91.10	1	1,476	0.07%
2019/04/10	3	94.20	3	93.80	92.70	0	1,471	0.00%
2019/04/09	2	92.15	0	0.00	92.40	2	1,445	0.14%
2019/04/08	2	93.30	0	0.00	92.90	2	1,453	0.14%
2019/04/02	1	91.70	0	0.00	91.70	1	1,472	0.07%
2019/03/29	0	0.00	3	91.57	90.70	-3	1,500	-0.20%
2019/03/28	1	90.70	0	0.00	90.00	1	1,514	0.07%
2019/03/26	6	92.30	0	0.00	91.70	6	1,519	0.39%
2019/03/20	0	0.00	1	95.00	94.70	-1	1,613	-0.06%
2019/03/19	0	0.00	2	95.40	94.80	-2	1,635	-0.12%
2019/03/18	1	95.00	0	0.00	94.80	1	1,613	0.06%
2019/03/15	1	97.60	0	0.00	97.50	1	1,592	0.06%
2019/02/27	1	98.70	0	0.00	100.00	1	1,702	0.06%
2019/02/26	2	100.50	2	98.70	98.50	0	1,713	0.00%
2019/02/22	1	101.00	1	101.50	100.00	0	1,705	0.00%
2019/02/21	0	0.00	1	102.00	101.00	-1	1,773	-0.06%
2019/02/20	2	103.00	0	0.00	102.00	2	1,808	0.11%
2019/02/18	1	103.00	0	0.00	103.50	1	1,734	0.06%
2019/02/15	1	103.00	0	0.00	103.00	1	1,711	0.06%
2019/02/14	1	102.00	1	104.50	104.50	0	1,682	0.00%
2019/02/12	0	0.00	1	96.20	95.90	-1	1,523	-0.07%
2019/02/11	1	94.90	1	96.30	96.50	0	1,537	0.00%
2019/01/28	1	92.90	0	0.00	93.80	1	1,574	0.06%
2019/01/25	0	0.00	2	92.65	92.60	-2	1,635	-0.12%
2019/01/18	1	92.60	0	0.00	93.70	1	1,869	0.05%
2019/01/16	3	96.23	5	97.12	94.10	-2	1,953	-0.10%
2019/01/15	1	93.50	0	0.00	93.50	1	1,865	0.05%
2019/01/11	1	92.50	0	0.00	92.00	1	1,848	0.05%
2019/01/09	2	90.75	4	91.05	92.90	-2	1,817	-0.11%
2019/01/04	1	85.00	0	0.00	84.50	1	1,775	0.06%
2019/01/03	1	88.70	0	0.00	87.60	1	1,791	0.06%
2018/12/27	1	91.50	1	92.50	90.60	0	1,812	0.00%
2018/12/26	1	92.30	1	93.00	89.60	0	1,801	0.00%
2018/12/25	0	0.00	1	91.80	92.10	-1	1,794	-0.06%
2018/12/24	0	0.00	1	91.10	91.30	-1	1,805	-0.06%
2018/12/20	1	86.50	0	0.00	87.90	1	1,835	0.05%
2018/12/18	1	89.50	0	0.00	89.50	1	1,885	0.05%
2018/12/17	2	94.20	2	94.60	92.20	0	1,868	0.00%
2018/12/14	0	0.00	2	91.00	90.60	-2	1,798	-0.11%
2018/12/13	1	90.00	3.1	90.04	90.50	-2.1	1,793	-0.12%
2018/12/12	2	89.95	1.3	90.10	89.60	0.7	1,792	0.04%
2018/12/10	1	85.50	0	0.00	85.30	1	1,805	0.06%
2018/12/06	1	90.80	0	0.00	87.00	1	1,817	0.06%
2018/12/05	2	91.50	0	0.00	90.90	2	1,817	0.11%
2018/12/04	0	0.00	1	95.00	94.00	-1	1,855	-0.05%
2018/12/03	0	0.00	1	94.00	95.70	-1	1,848	-0.05%
2018/11/26	0	0.00	1	90.00	90.20	-1	1,809	-0.06%
2018/11/20	2	91.85	1	93.70	90.10	1	1,795	0.06%
2018/11/19	2	89.30	2	90.15	90.00	0	1,799	0.00%
2018/11/07	0	0.00	2	92.40	93.80	-2	1,714	-0.12%
2018/11/06	1	94.80	0	0.00	90.50	1	1,722	0.06%
2018/11/02	1	96.50	0	0.00	95.60	1	1,687	0.06%
2018/10/26	1	87.00	2	87.70	87.00	-1	1,537	-0.07%
2018/10/25	1	86.30	1	87.30	86.20	0	1,504	0.00%
2018/10/24	2	84.90	2	85.75	85.40	0	1,453	0.00%
2018/10/22	1	83.00	1	83.80	84.10	0	1,424	0.00%
2018/10/15	1	81.50	1	82.30	81.90	0	1,547	0.00%
2018/10/11	0	0.00	1	76.60	76.60	-1	1,578	-0.06%
2018/10/02	1	91.20	1	92.00	90.20	0	1,632	0.00%
2018/09/28	1	87.40	0	0.00	86.50	1	1,621	0.06%
2018/09/27	1	90.20	1	91.00	89.50	0	1,609	0.00%
2018/09/25	2	89.40	3	90.57	89.70	-1	1,718	-0.06%
2018/09/20	1	87.80	0	0.00	84.30	1	1,719	0.06%
2018/09/17	1	88.20	1	89.00	88.30	0	1,750	0.00%
2018/09/14	0	0.00	1	84.70	87.20	-1	1,747	-0.06%
2018/09/10	1	81.20	0	0.00	78.50	1	1,791	0.06%
2018/09/04	81	88.79	31	88.71	88.60	50	2,196	2.28%
2018/09/03	1	93.00	50	88.43	88.20	-49	2,224	-2.20%
2018/08/29	1	95.00	1	95.00	93.80	0	2,365	0.00%
2018/08/24	14	92.37	14	96.01	94.70	0	2,431	0.00%
2018/08/16	0	0.00	3	100.00	102.00	-3	2,658	-0.11%
2018/08/15	0	0.00	1	101.50	102.50	-1	2,676	-0.04%
2018/08/14	0	0.00	1	102.00	104.00	-1	2,732	-0.04%
2018/08/13	0	0.00	1	101.00	100.50	-1	2,780	-0.04%
2018/08/06	0	0.00	7	109.00	109.50	-7	2,793	-0.25%
2018/08/03	0	0.00	1	113.50	110.50	-1	2,821	-0.04%
2018/08/02	1	112.00	2	109.75	109.00	-1	2,837	-0.04%
2018/08/01	1	109.00	0	0.00	108.00	1	2,874	0.03%
2018/07/31	7	106.00	0	0.00	107.00	7	2,959	0.24%
2018/07/20	3	108.83	2	107.75	109.50	1	3,193	0.03%
2018/07/19	0	0.00	1	110.00	108.50	-1	3,176	-0.03%
2018/07/18	0	0.00	9	114.00	114.00	-9	3,244	-0.28%
2018/07/17	10	113.75	1	115.00	113.50	9	3,281	0.27%
2018/07/16	2	120.00	0	0.00	117.50	2	3,259	0.06%
2018/07/13	0	0.00	1	123.00	120.50	-1	3,268	-0.03%
2018/07/11	5	119.00	5	115.50	119.00	0	3,316	0.00%
2018/07/09	1	116.50	0	0.00	117.00	1	3,424	0.03%
2018/07/06	1	116.00	0	0.00	117.00	1	3,444	0.03%
2018/07/05	0	0.00	5	121.00	117.00	-5	3,484	-0.14%
2018/07/04	7	122.07	2	123.00	120.50	5	3,534	0.14%
2018/07/03	2	134.50	3	132.33	130.50	-1	3,608	-0.03%
2018/07/02	1	128.50	1	128.50	128.50	0	3,570	0.00%
2018/06/29	0	0.00	2	127.00	127.00	-2	3,562	-0.06%
2018/06/27	1	126.00	0	0.00	122.50	1	3,615	0.03%
2018/06/26	0	0.00	1	123.50	125.50	-1	3,670	-0.03%
2018/06/20	4	123.88	1	124.00	122.50	3	3,818	0.08%
2018/06/19	1	130.00	7	130.93	129.00	-6	3,823	-0.16%
2018/06/15	6	136.00	0	0.00	132.00	6	3,884	0.15%
2018/06/14	1	129.00	0	0.00	131.50	1	3,851	0.03%
2018/06/13	9	133.44	9	131.89	130.50	0	3,903	0.00%
2018/06/12	8	131.13	28	135.29	138.00	-20	3,818	-0.52%
2018/06/11	3	126.50	2	128.75	125.50	1	3,645	0.03%
2018/06/08	1	125.50	0	0.00	125.50	1	3,762	0.03%
2018/06/07	12	127.71	6	128.67	126.50	6	3,815	0.16%
2018/06/06	1	122.00	0	0.00	122.00	1	3,887	0.03%
2018/06/05	4	123.13	5	126.30	121.50	-1	4,368	-0.02%
2018/06/04	0	0.00	1	123.00	123.00	-1	4,390	-0.02%
2018/05/31	7	122.43	9	120.22	119.50	-2	4,568	-0.04%
2018/05/30	6	121.83	8	123.00	122.00	-2	4,671	-0.04%
2018/05/28	2	119.50	0	0.00	119.50	2	4,844	0.04%
2018/05/25	4	117.13	3	117.17	116.50	1	4,953	0.02%
2018/05/24	4	119.63	0	0.00	119.50	4	5,083	0.08%
2018/05/22	3	126.83	12	128.71	127.50	-9	5,645	-0.16%
2018/05/21	2	121.00	10	124.65	126.00	-8	5,668	-0.14%
2018/05/18	2	117.50	2	119.25	118.00	0	5,658	0.00%
2018/05/17	1	119.50	0	0.00	119.50	1	5,747	0.02%
2018/05/16	1	125.50	0	0.00	121.50	1	5,895	0.02%
2018/05/15	3	123.50	1	125.00	124.00	2	6,032	0.03%
2018/05/14	4	122.25	9	125.11	125.50	-5	6,164	-0.08%
2018/05/11	4	123.25	0	0.00	123.00	4	6,307	0.06%
2018/05/10	0	0.00	4	125.38	125.00	-4	6,406	-0.06%
2018/05/09	8	122.31	4	127.13	121.00	4	6,491	0.06%
2018/05/08	4	125.50	13	125.85	123.00	-9	6,653	-0.14%
2018/05/07	0	0.00	1	118.50	118.50	-1	6,650	-0.02%
2018/05/04	3	110.50	4	114.88	117.50	-1	6,757	-0.01%
2018/05/03	1	112.50	0	0.00	114.50	1	6,756	0.01%
2018/05/02	12	117.17	1	116.50	115.50	11	6,758	0.16%
2018/04/30	15	119.93	9	118.72	121.50	6	6,817	0.09%
2018/04/27	8	113.75	6	115.67	120.00	2	6,824	0.03%
2018/04/26	1	112.00	0	0.00	112.00	1	6,738	0.01%
2018/04/25	0	0.00	3	117.00	118.00	-3	6,695	-0.04%
2018/04/24	4	115.50	2	116.50	117.50	2	6,687	0.03%
2018/04/23	4	125.38	4	127.25	124.00	0	6,636	0.00%
2018/04/19	0	0.00	3	133.83	132.50	-3	6,577	-0.05%
2018/04/18	2	132.00	0	0.00	131.00	2	6,588	0.03%
2018/04/17	5	132.10	0	0.00	130.00	5	6,611	0.08%
2018/04/16	5.1	141.27	4	137.50	137.00	1.1	6,564	0.02%
2018/04/13	0	0.00	1	137.00	137.00	-1	6,500	-0.02%
2018/04/11	0	0.00	1	141.00	135.50	-1	6,490	-0.02%
2018/04/10	8	138.31	2	138.00	137.00	6	6,462	0.09%
2018/04/09	2	141.00	15	141.03	142.00	-13	6,460	-0.20%
2018/04/03	1	129.00	4	133.25	133.00	-3	6,346	-0.05%
2018/04/02	1	125.00	1	129.50	130.00	0	6,314	0.00%
2018/03/31	1	127.00	1	129.50	128.00	0	6,311	0.00%
2018/03/30	5	126.20	0	0.00	124.50	5	6,333	0.08%
2018/03/29	18	129.06	3	127.67	127.50	15	6,382	0.24%
2018/03/28	1	137.50	0	0.00	135.00	1	6,338	0.02%
2018/03/26	0	0.00	21	138.38	140.50	-21	6,402	-0.33%
2018/03/23	3	133.00	1	135.00	136.00	2	6,412	0.03%
2018/03/22	2	140.75	2	140.50	139.50	0	6,402	0.00%
2018/03/21	22	148.55	3	148.00	143.00	19	6,460	0.29%
2018/03/20	0	0.00	1	143.00	144.50	-1	6,487	-0.02%
2018/03/19	1	144.00	1	143.50	144.50	0	6,730	0.00%
2018/03/16	1	139.50	121	141.34	141.00	-120	6,717	-1.79%	大賣/鉅額交易
2018/03/15	10	140.25	2	141.00	141.50	8	6,771	0.12%
2018/03/14	124	146.08	2	147.00	143.50	122	6,832	1.79%	大買/鉅額交易
2018/03/13	1	144.00	0	0.00	144.50	1	6,784	0.01%
2018/03/12	4	146.50	3	146.50	146.50	1	6,742	0.01%
2018/03/09	10	143.85	24	145.31	143.50	-14	6,640	-0.21%
2018/03/08	0	0.00	1	138.00	137.50	-1	6,234	-0.02%
2018/03/07	2	139.25	2	139.50	138.50	0	6,250	0.00%
2018/03/06	1	142.00	3	139.67	142.00	-2	6,196	-0.03%
2018/03/05	7	139.86	1	142.00	134.00	6	6,149	0.10%
2018/03/02	2	137.25	4	138.63	139.00	-2	6,107	-0.03%
2018/03/01	7	137.57	1	140.00	141.00	6	6,126	0.10%
2018/02/27	13	133.92	1	137.00	132.00	12	5,939	0.20%
2018/02/26	102	136.16	108	138.64	139.00	-6	5,853	-0.10%	大買/大賣/
2018/02/23	19	138.13	30	142.45	134.50	-11	5,751	-0.19%
2018/02/22	6	129.75	10	130.85	133.50	-4	5,453	-0.07%
2018/02/21	0	0.00	7	122.50	123.00	-7	5,209	-0.13%
2018/02/12	4	113.50	0	0.00	114.00	4	5,176	0.08%
2018/02/07	1	123.00	2	121.75	120.50	-1	5,147	-0.02%
2018/02/06	3	117.83	2	117.75	116.50	1	5,027	0.02%
2018/02/05	3	126.83	5	127.30	129.00	-2	4,909	-0.04%
2018/02/02	0	0.00	3	127.33	127.50	-3	4,771	-0.06%
2018/02/01	5	127.40	3	125.50	124.00	2	4,710	0.04%
2018/01/31	35	119.89	163	122.76	125.00	-128	4,677	-2.74%	大賣/鉅額交易
2018/01/30	124	119.75	6	118.17	120.00	118	4,472	2.64%	大買/鉅額交易
2018/01/29	0	0.00	14	116.93	120.50	-14	4,441	-0.32%
2018/01/26	5	105.40	5	107.30	111.00	0	4,417	0.00%
2018/01/25	2	106.25	12	106.54	106.00	-10	4,400	-0.23%
2018/01/24	11	103.77	0	0.00	105.50	11	4,430	0.25%
2018/01/23	5	109.60	1	108.50	108.00	4	4,410	0.09%
2018/01/22	6	113.00	0	0.00	112.50	6	4,455	0.13%
2018/01/19	1	112.00	0	0.00	114.50	1	4,615	0.02%
2018/01/18	3	113.83	2	113.75	113.00	1	4,679	0.02%
2018/01/17	2	115.25	1	115.50	113.50	1	4,715	0.02%
2018/01/15	1	112.00	0	0.00	111.50	1	4,921	0.02%
2018/01/11	0	0.00	1	109.50	113.00	-1	5,356	-0.02%
2018/01/10	0	0.00	2	110.25	112.00	-2	5,411	-0.04%
2018/01/09	1	114.00	0	0.00	112.00	1	5,522	0.02%
2018/01/08	0	0.00	6	116.08	114.50	-6	5,564	-0.11%
2018/01/04	0	0.00	15	119.23	118.50	-15	5,749	-0.26%
2018/01/03	21	121.14	5	119.50	119.00	16	5,902	0.27%
2018/01/02	3	116.83	0	0.00	117.50	3	6,020	0.05%