康普 (4739)-富邦-敦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
64.5
漲跌
▼1.2
漲幅
-1.83%
成交量
565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－富邦-敦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

富邦-敦南券商分點個股進出
富邦-敦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
2024/05/15	0	0.00	5	64.30	64.50	-5	430	-1.16%
2024/05/14	7	65.00	4.8	65.28	65.70	2.2	432	0.50%
2024/05/08	0.6	62.06	0	0.00	62.00	0.6	425	0.14%
2024/05/07	0.2	62.00	0	0.00	62.20	0.2	425	0.05%
2024/05/02	4	63.80	0	0.00	64.60	4	399	1.00%
2024/04/30	0	0.00	2.2	65.20	65.20	-2.2	355	-0.62%
2024/04/26	0	58.20	0	0.00	58.20	0	328	0.00%
2024/04/16	3.2	59.51	0	0.00	59.40	3.2	335	0.95%
2024/04/15	0.6	62.15	1	61.10	61.10	-0.4	332	-0.11%
2024/04/12	0.4	63.27	0	0.00	63.20	0.4	326	0.11%
2024/04/11	3	64.37	0	0.00	63.70	3	327	0.92%
2024/04/10	1	64.90	0	0.00	64.90	1	330	0.30%
2024/04/08	0.2	63.60	0	64.10	63.30	0.1	332	0.04%
2024/04/03	0	0.00	0.1	64.80	64.90	-0.1	333	-0.03%
2024/03/28	2	64.80	0	0.00	64.00	2	333	0.60%
2024/03/26	0	64.00	0	0.00	63.30	0	331	0.00%
2024/03/22	1	64.40	0	0.00	64.70	1	335	0.30%
2024/03/20	0	63.40	0	0.00	63.30	0	348	0.00%
2024/03/18	3.5	62.23	0	0.00	62.80	3.5	352	0.99%
2024/03/15	0.1	63.70	1	63.60	63.40	-1	349	-0.27%
2024/03/14	0.1	65.40	0	0.00	64.90	0.1	349	0.01%
2024/03/13	3	65.67	0	0.00	64.90	3	353	0.85%
2024/03/12	1	65.60	0.2	65.90	66.30	0.8	359	0.22%
2024/03/11	2	63.50	1	63.80	64.40	1	368	0.27%
2024/03/08	3	64.00	2.1	63.94	63.40	0.9	411	0.22%
2024/03/07	2.3	65.25	0	0.00	65.20	2.3	416	0.55%
2024/03/05	2	67.50	0	0.00	67.00	2	577	0.35%
2024/03/04	0	0.00	2	67.50	67.40	-2	577	-0.35%
2024/02/29	0.2	68.80	0	0.00	67.90	0.2	577	0.03%
2024/02/23	2	68.35	0	0.00	68.10	2	593	0.34%
2024/02/22	0	0.00	1	70.10	70.00	-1	594	-0.17%
2024/02/21	0	0.00	0.4	71.50	71.00	-0.4	604	-0.07%
2024/02/20	1	70.40	0	0.00	70.70	1	605	0.17%
2024/02/19	5	70.80	3	70.87	71.40	2	606	0.33%
2024/02/16	1	69.50	3	68.47	69.50	-2	615	-0.32%
2024/02/15	1.1	66.14	2.3	66.55	66.40	-1.2	607	-0.20%
2024/02/05	0.2	67.80	0	0.00	68.20	0.2	602	0.03%
2024/02/02	0.2	68.80	0	0.00	68.60	0.2	601	0.03%
2024/02/01	0.1	69.80	0	0.00	69.20	0.1	601	0.02%
2024/01/31	1	69.50	0.5	70.10	69.30	0.5	603	0.08%
2024/01/25	1	69.70	0	0.00	69.80	1	623	0.16%
2024/01/24	2	70.55	0	0.00	70.50	2	623	0.32%
2024/01/22	1	69.40	0	0.00	70.00	1	632	0.16%
2024/01/18	1	71.00	0	0.00	70.30	1	626	0.16%
2024/01/12	0	0.00	2	73.70	73.40	-2	625	-0.32%
2024/01/11	2	74.20	0	0.00	73.60	2	626	0.32%
2024/01/05	0	0.00	0	77.80	74.60	0	641	0.00%
2024/01/04	0	0.00	0	75.50	74.80	0	646	0.00%
2023/12/29	3	78.63	0	0.00	78.20	3	650	0.46%
2023/12/28	0.1	78.40	0	0.00	78.70	0.1	652	0.02%
2023/12/25	1	77.00	0	0.00	77.10	1	661	0.15%
2023/12/19	1	77.80	0	0.00	76.80	1	717	0.14%
2023/12/15	2	80.70	2	80.20	79.50	0	721	0.00%
2023/12/12	3	78.97	2	79.20	78.10	1	745	0.13%
2023/12/11	2	80.00	2	79.40	78.60	0	832	0.00%
2023/12/07	2	81.30	3	80.40	78.90	-1	872	-0.11%
2023/12/06	2	81.80	2	80.50	80.50	0	866	0.00%
2023/12/05	5	82.96	14.5	82.18	81.20	-9.5	854	-1.12%
2023/12/04	0.1	81.80	3	81.73	81.40	-3	809	-0.36%
2023/12/01	9	83.92	8	84.60	82.80	1	799	0.13%
2023/11/30	9	82.97	28.2	83.06	84.00	-19.2	721	-2.67%
2023/11/28	0	0.00	1	79.00	79.00	-1	634	-0.16%
2023/11/22	0	0.00	1	79.10	78.80	-1	616	-0.16%
2023/11/15	1	77.30	0	0.00	76.60	1	585	0.17%
2023/11/08	0	77.70	0.5	77.60	77.30	-0.5	575	-0.08%
2023/11/02	0	0.00	0	73.10	73.40	0	579	0.00%
2023/10/30	0	0.00	1	72.70	72.70	-1	579	-0.17%
2023/10/26	0	0.00	0	76.30	74.70	0	597	-0.01%
2023/10/25	0	0.00	0.5	77.00	76.70	-0.5	597	-0.08%
2023/10/16	0.1	77.60	1	78.30	77.90	-0.9	592	-0.15%
2023/10/05	0	0.00	0	77.00	76.50	0	589	0.00%
2023/10/04	0	0.00	1.2	76.50	76.50	-1.2	590	-0.20%
2023/10/03	1	77.00	0	0.00	76.30	1	592	0.17%
2023/10/02	0.2	78.30	0	0.00	78.00	0.2	586	0.03%
2023/09/28	0	0.00	1	78.10	78.90	-1	586	-0.17%
2023/09/26	5	80.50	0	0.00	79.50	5	581	0.86%
2023/09/25	0.7	81.50	2	82.00	82.00	-1.3	575	-0.22%
2023/09/21	0	80.20	0	0.00	79.50	0	539	0.01%
2023/09/20	0	0.00	0.5	81.20	81.90	-0.5	533	-0.09%
2023/09/18	6	82.93	0	0.00	82.10	6	523	1.15%
2023/09/15	1	82.70	0	0.00	84.30	1	513	0.19%
2023/09/14	10.6	84.72	2	84.55	84.30	8.6	492	1.75%
2023/09/13	0	76.50	3	77.50	78.70	-3	401	-0.74%
2023/09/11	1	71.90	0	0.00	71.70	1	370	0.27%
2023/09/04	1.1	72.91	0	0.00	73.00	1.1	454	0.24%
2023/08/31	0	0.00	0.1	75.00	73.70	-0.1	487	-0.01%
2023/08/29	1.1	73.26	0	0.00	72.70	1.1	497	0.22%
2023/08/25	0.1	74.70	0	0.00	74.60	0.1	526	0.02%
2023/08/24	1	74.50	0	0.00	73.80	1	524	0.19%
2023/08/22	0	73.90	0	0.00	73.60	0	534	0.01%
2023/08/18	0	75.00	0	0.00	74.40	0	541	0.01%
2023/08/17	0	0.00	0	72.80	74.10	0	545	0.00%
2023/08/14	0	0.00	1	72.30	71.60	-1	556	-0.18%
2023/08/10	2	74.70	0	0.00	74.50	2	558	0.36%
2023/08/09	6.4	77.58	0	0.00	76.70	6.4	550	1.17%
2023/08/08	11.3	80.39	0	0.00	79.70	11.3	540	2.09%
2023/08/07	0.1	81.50	0	0.00	81.20	0.1	540	0.02%
2023/08/02	2	82.00	1	82.70	82.70	1	571	0.17%
2023/08/01	1	82.70	0	0.00	82.70	1	579	0.17%
2023/07/31	2.1	84.74	1	85.80	84.20	1.1	565	0.19%
2023/07/26	0	0.00	0.4	85.80	85.60	-0.4	553	-0.07%
2023/07/25	1	85.80	0	0.00	85.50	1	550	0.18%
2023/07/24	0	86.10	0	0.00	85.10	0	548	0.01%
2023/07/19	1.1	87.58	0	0.00	86.80	1.1	549	0.20%
2023/07/17	0.2	87.50	1	89.00	88.50	-0.8	563	-0.15%
2023/07/11	10	88.70	1	88.90	88.60	9	596	1.51%
2023/07/10	1.1	89.88	0	0.00	88.60	1.1	598	0.18%
2023/07/07	1	90.60	0	0.00	91.00	1	598	0.17%
2023/07/03	0	90.80	0	0.00	92.00	0	601	0.00%
2023/06/29	0	0.00	1	91.40	91.80	-1	601	-0.17%
2023/06/15	1.1	94.85	0	0.00	93.70	1.1	711	0.15%
2023/06/13	3	95.83	0	0.00	95.40	3	712	0.42%
2023/06/12	0.1	94.70	1	96.60	96.20	-0.9	703	-0.13%
2023/06/02	2	92.05	1	92.00	91.70	1	673	0.15%
2023/06/01	0	0.00	6.2	91.24	92.70	-6.2	678	-0.91%
2023/05/31	3	88.67	0	0.00	89.20	3	656	0.46%
2023/05/29	2	89.15	0	0.00	88.80	2	671	0.30%
2023/05/25	0	90.00	0	0.00	89.10	0	681	0.00%
2023/05/24	5	89.70	5	89.86	90.30	0	695	0.00%
2023/05/22	1	88.70	0	0.00	88.60	1	739	0.14%
2023/05/19	1	89.60	0	0.00	88.70	1	759	0.13%
2023/05/18	0.1	90.60	0	0.00	89.50	0.1	789	0.01%
2023/05/17	0.1	88.00	0	0.00	89.00	0.1	831	0.01%
2023/05/15	1	85.70	0	0.00	85.50	1	854	0.12%
2023/05/10	4.1	85.93	0	0.00	88.40	4.1	962	0.43%
2023/05/09	3.2	87.07	0	0.00	87.20	3.2	1,024	0.31%
2023/05/08	1	92.10	0	0.00	91.10	1	1,006	0.10%
2023/04/28	1	93.50	0	0.00	93.30	1	1,056	0.09%
2023/04/26	0.1	92.60	0	0.00	92.80	0.1	1,059	0.01%
2023/04/24	0	95.00	0	0.00	94.80	0	1,055	0.00%
2023/04/21	1.2	93.65	0	0.00	93.40	1.2	1,055	0.11%
2023/04/20	5	95.50	1	95.50	95.30	4	1,053	0.38%
2023/04/19	1	97.70	2	97.65	97.50	-1	1,048	-0.10%
2023/04/18	0	0.00	1	100.50	99.00	-1	1,042	-0.10%
2023/04/17	1	100.00	0	0.00	100.00	1	1,031	0.10%
2023/04/14	1	99.90	0	0.00	99.90	1	1,020	0.10%
2023/04/10	0	0.00	11	98.65	98.70	-11	1,012	-1.09%
2023/03/29	1.5	98.47	0	0.00	97.50	1.5	1,060	0.14%
2023/03/28	0	0.00	0	99.90	98.30	0	1,123	0.00%
2023/03/27	1	101.00	0	0.00	100.00	1	1,126	0.09%
2023/03/24	1	102.00	0	0.00	102.00	1	1,131	0.09%
2023/03/23	1	101.00	1	101.50	101.50	0	1,112	0.00%
2023/03/22	0	0.00	2	101.75	101.50	-2	1,106	-0.18%
2023/03/21	1	98.60	1	97.50	100.50	0	1,075	0.00%
2023/03/16	1	94.01	0	0.00	92.70	1	1,084	0.09%
2023/03/14	0.4	95.92	0	0.00	95.30	0.4	1,110	0.04%
2023/03/13	1.1	97.27	0	0.00	97.20	1.1	1,130	0.10%
2023/03/10	1.3	99.36	0	0.00	99.00	1.3	1,147	0.11%
2023/03/09	1	103.00	1	102.50	101.50	0	1,173	0.00%
2023/03/07	1	103.50	1	105.00	105.00	0	1,373	0.00%
2023/03/03	1	102.00	1	102.00	102.00	0	1,459	0.00%
2023/02/23	2	103.00	0	0.00	103.00	2	1,488	0.13%
2023/02/22	1.3	102.12	0	0.00	102.00	1.3	1,509	0.09%
2023/02/21	1	104.50	0.2	105.00	104.00	0.8	1,534	0.05%
2023/02/20	0	0.00	5	105.00	105.50	-5	1,536	-0.33%
2023/02/16	0	0.00	0.2	105.00	105.00	-0.2	1,655	-0.01%
2023/02/15	9	104.00	11.3	103.65	102.50	-2.3	1,643	-0.14%
2023/02/14	0	101.00	0	0.00	100.50	0	1,599	0.00%
2023/02/13	0	0.00	3	101.50	99.80	-3	1,609	-0.19%
2023/02/10	14	105.21	1	105.50	102.50	13	1,605	0.81%
2023/02/08	2	103.50	1	103.50	102.50	1	1,584	0.06%
2023/02/07	13	104.23	10	105.00	103.00	3	1,554	0.19%
2023/02/06	0.5	99.70	1	99.80	98.70	-0.5	1,537	-0.03%
2023/02/03	0	0.00	0.5	100.00	99.10	-0.5	1,547	-0.03%
2023/02/01	0.4	98.50	1	98.40	98.70	-0.6	1,544	-0.04%
2023/01/31	0	0.00	0.1	96.86	98.00	-0.1	1,556	0.00%
2023/01/10	0.2	94.80	0	0.00	94.40	0.2	1,654	0.01%
2023/01/09	0.5	95.20	0	0.00	95.10	0.5	1,699	0.03%
2023/01/06	0.3	92.90	0	0.00	93.30	0.3	1,725	0.02%
2023/01/03	0	0.00	2	92.20	92.70	-2	1,822	-0.11%
2022/12/30	0	0.00	0	92.00	91.50	0	1,834	0.00%
2022/12/20	0	0.00	2	104.50	97.50	-2	2,042	-0.10%
2022/12/19	1	101.00	0	0.00	97.70	1	2,026	0.05%
2022/12/14	1	101.00	0	0.00	101.50	1	2,047	0.05%
2022/12/12	0	0.00	0.4	100.00	100.50	-0.4	2,071	-0.02%
2022/12/08	1	100.51	1	101.50	102.00	0	2,084	0.00%
2022/12/06	11	102.00	5	102.50	101.00	6	2,082	0.29%
2022/12/02	0	0.00	0.4	105.00	105.50	-0.4	2,059	-0.02%
2022/12/01	4	104.13	3	104.17	104.50	1	2,056	0.05%
2022/11/30	3.8	102.61	3.5	102.72	102.50	0.3	2,051	0.01%
2022/11/29	52.5	106.91	62	106.79	103.00	-9.6	2,034	-0.47%
2022/11/28	11	102.77	2.1	101.97	101.50	8.9	1,882	0.47%
2022/11/25	2	98.85	0.1	100.00	100.00	1.9	1,890	0.10%
2022/11/24	0.1	96.00	0	0.00	97.60	0.1	1,929	0.00%
2022/11/22	0	0.00	1	93.90	93.80	-1	1,979	-0.05%
2022/11/17	1.1	100.43	0	0.00	99.50	1.1	2,237	0.05%
2022/11/16	0	98.90	0	0.00	98.10	0	2,436	0.00%
2022/11/15	3	98.93	4	99.93	99.70	-1	2,610	-0.04%
2022/11/14	4	97.93	2.1	96.85	97.80	1.9	2,542	0.07%
2022/11/10	1	91.50	0	0.00	91.40	1	2,499	0.04%
2022/11/09	0	0.00	2	92.00	92.00	-2	2,510	-0.08%
2022/11/08	1	92.30	2	92.85	90.70	-1	2,541	-0.04%
2022/11/07	2	91.30	1	92.40	91.60	1	2,549	0.04%
2022/11/04	3	92.63	45	91.98	92.40	-42	2,548	-1.65%
2022/11/03	0	0.00	1	90.70	91.30	-1	2,546	-0.04%
2022/11/02	2	92.40	3	92.37	91.00	-1	2,601	-0.04%
2022/10/31	0	0.00	2	87.20	87.50	-2	2,591	-0.08%
2022/10/28	0.1	87.50	0	0.00	84.90	0.1	2,624	0.00%
2022/10/27	2	85.10	4	85.68	87.30	-2	2,659	-0.08%
2022/10/26	2.4	85.59	0	0.00	83.50	2.4	2,671	0.09%
2022/10/25	2	87.10	0	0.00	86.90	2	2,668	0.07%
2022/10/19	0	0.00	1	88.50	87.80	-1	2,709	-0.04%
2022/10/18	1	88.60	1	89.82	89.20	0	2,716	0.00%
2022/10/17	1	85.80	0	0.00	88.60	1	2,802	0.04%
2022/10/14	0.1	88.00	0.1	87.63	87.40	0	2,809	0.00%
2022/10/13	1	82.20	0	0.00	83.20	1	2,819	0.04%
2022/10/11	1	90.50	0	0.00	90.50	1	2,795	0.04%
2022/10/05	1	100.50	0	0.00	98.10	1	2,882	0.03%
2022/09/30	0	0.00	1	91.30	95.10	-1	2,988	-0.03%
2022/09/29	4	97.48	4	94.10	93.30	0	3,037	0.00%
2022/09/28	0	0.00	4	98.85	94.70	-4	3,033	-0.13%
2022/09/27	1	101.50	0	0.00	101.50	1	3,038	0.03%
2022/09/26	2	105.73	7	108.71	104.50	-5	3,013	-0.16%
2022/09/23	2	115.75	1	114.00	114.00	1	3,039	0.03%
2022/09/22	3	117.00	5.1	117.00	117.50	-2.1	3,052	-0.07%
2022/09/21	25	114.50	31	114.00	114.00	-6	3,065	-0.20%
2022/09/20	1	113.00	10	112.25	113.00	-9	3,095	-0.29%
2022/09/19	0	0.00	0.2	112.50	112.00	-0.2	3,126	-0.01%
2022/09/16	3	117.00	7	116.36	115.00	-4	3,151	-0.13%
2022/09/15	3	119.33	1	120.00	118.00	2	3,183	0.06%
2022/09/14	3	118.83	2	119.00	119.50	1	3,219	0.03%
2022/09/13	2	124.50	3	123.67	121.00	-1	3,233	-0.03%
2022/09/08	3	122.00	2	121.50	123.00	1	3,342	0.03%
2022/09/07	4	120.38	3	120.83	120.00	1	3,394	0.03%
2022/09/05	1	128.50	6	125.58	126.50	-5	3,541	-0.14%
2022/09/02	6	129.08	3	130.00	129.50	3	3,668	0.08%
2022/09/01	18	129.36	11	129.05	128.00	7	3,779	0.19%
2022/08/31	3	133.00	2	133.00	133.50	1	3,915	0.03%
2022/08/30	0	0.00	1	127.50	129.00	-1	4,148	-0.02%
2022/08/29	6	126.26	5	126.80	127.00	1	4,125	0.03%
2022/08/26	14.2	136.03	14	134.29	132.00	0.2	4,094	0.00%
2022/08/25	5	130.30	6	130.00	130.50	-1	3,946	-0.03%
2022/08/24	4	129.88	7	128.71	129.00	-3	3,917	-0.08%
2022/08/23	26.2	130.71	21	129.19	129.50	5.2	3,847	0.14%
2022/08/22	29.3	127.15	32	128.22	126.00	-2.7	3,675	-0.07%
2022/08/18	1	118.00	0	0.00	120.50	1	3,489	0.03%
2022/08/17	0	0.00	1	122.00	120.00	-1	3,482	-0.03%
2022/08/16	1	121.50	0	0.00	120.50	1	3,495	0.03%
2022/08/15	2	123.00	1	125.50	123.00	1	3,509	0.03%
2022/08/12	2	120.00	4	120.00	121.50	-2	3,484	-0.06%
2022/08/11	1	119.00	3	120.00	118.00	-2	3,508	-0.06%
2022/08/10	0	0.00	2	118.00	117.50	-2	3,537	-0.06%
2022/08/09	3	114.33	1	114.00	117.00	2	3,582	0.06%
2022/08/08	1	116.00	1	119.00	119.00	0	3,561	0.00%
2022/08/05	3	118.33	2	118.50	118.00	1	3,577	0.03%
2022/08/04	2	115.80	2	116.50	117.50	0	3,605	0.00%
2022/08/03	18	121.22	15	119.50	119.50	3	3,586	0.08%
2022/08/01	1	120.50	5	121.40	121.00	-4	3,585	-0.11%
2022/07/29	3	122.00	10	119.00	121.50	-7	3,608	-0.19%
2022/07/28	1	120.50	0	0.00	117.50	1	3,671	0.03%
2022/07/27	0	0.00	2	118.00	120.00	-2	3,733	-0.05%
2022/07/26	1	118.00	0	0.00	118.00	1	3,744	0.03%
2022/07/22	1	125.50	1	126.00	122.00	0	3,793	0.00%
2022/07/21	1	120.50	1	120.00	122.00	0	3,759	0.00%
2022/07/20	0	0.00	1	115.00	115.50	-1	3,740	-0.03%
2022/07/19	2	112.75	1	112.00	113.00	1	3,762	0.03%
2022/07/18	0	0.00	1	114.50	114.00	-1	3,791	-0.03%
2022/07/15	1	113.50	0	0.00	113.50	1	3,810	0.03%
2022/07/14	1	112.50	0	0.00	112.50	1	3,845	0.03%
2022/07/13	1	112.00	1	112.50	111.50	0	3,856	0.00%
2022/07/12	5	108.50	0	0.00	108.00	5	3,873	0.13%
2022/07/08	11	121.36	20	122.48	122.00	-9	3,889	-0.23%
2022/07/07	14	118.82	4	114.00	120.00	10	3,881	0.26%
2022/07/06	1	120.00	1	118.00	115.00	0	3,902	0.00%
2022/07/05	3	116.50	4	121.00	122.50	-1	4,069	-0.02%
2022/07/04	6	120.17	1	121.00	120.00	5	4,097	0.12%
2022/07/01	2	127.50	3	120.33	120.50	-1	4,215	-0.02%
2022/06/28	9	129.44	4	129.25	128.50	5	4,339	0.12%
2022/06/24	0	0.00	1	123.50	123.50	-1	4,673	-0.02%
2022/06/23	3	126.33	1	124.50	124.50	2	4,710	0.04%
2022/06/22	2	138.00	1	131.00	127.50	1	4,936	0.02%
2022/06/21	1	135.00	1	134.00	136.00	0	5,288	0.00%
2022/06/20	2	136.00	1	134.00	133.50	1	5,394	0.02%
2022/06/17	0	0.00	0.1	141.50	142.50	-0.1	5,378	0.00%
2022/06/16	0	0.00	8	141.94	138.00	-8	5,459	-0.15%
2022/06/15	7	146.79	2	144.25	143.00	5	5,654	0.09%
2022/06/14	6	146.00	1	145.50	145.50	5	5,779	0.09%
2022/06/13	4	148.38	29.1	148.52	147.00	-25.1	5,721	-0.44%
2022/06/10	25	144.88	27	146.48	148.00	-2	5,721	-0.03%
2022/06/09	44	144.05	15	144.57	145.50	29	5,868	0.49%
2022/06/08	55	142.38	62	143.19	139.50	-7	6,113	-0.11%
2022/06/06	5	136.00	0	0.00	136.00	5	6,527	0.08%
2022/06/02	0	0.00	20	135.00	135.50	-20	6,602	-0.30%
2022/06/01	2	135.00	0	0.00	135.00	2	6,668	0.03%
2022/05/30	20	136.25	3	136.50	135.50	17	6,793	0.25%
2022/05/27	1	131.50	1	131.50	130.50	0	6,808	0.00%
2022/05/26	1	130.50	1	131.00	129.50	0	6,967	0.00%
2022/05/24	1	132.50	0	0.00	127.00	1	7,106	0.01%
2022/05/23	0	0.00	1	133.00	132.00	-1	7,204	-0.01%
2022/05/19	1	126.00	0	0.00	129.50	1	7,301	0.01%
2022/05/18	1	132.00	0	0.00	131.00	1	7,307	0.01%
2022/05/17	4	131.25	7	132.14	131.50	-3	7,458	-0.04%
2022/05/16	7	128.50	5	128.60	128.50	2	7,425	0.03%
2022/05/13	0	0.00	2.1	125.26	126.00	-2.1	7,444	-0.03%
2022/05/12	1	123.00	1.1	125.32	119.50	-0.1	7,558	0.00%
2022/05/11	1	127.00	0	0.00	126.50	1	7,525	0.01%
2022/05/10	1	127.00	11	124.00	129.00	-10	7,561	-0.13%
2022/05/09	1	129.50	0	0.00	128.50	1	7,621	0.01%
2022/05/06	2	131.75	2	131.75	132.50	0	7,638	0.00%
2022/05/05	1	135.00	4	135.13	136.00	-3	7,638	-0.04%
2022/05/04	0	0.00	2	130.00	129.50	-2	7,673	-0.03%
2022/05/03	2	129.75	2	130.25	131.50	0	7,634	0.00%
2022/04/29	3	132.17	16	132.78	129.50	-13	7,654	-0.17%
2022/04/28	15	131.73	0	0.00	131.50	15	7,704	0.19%
2022/04/27	2	134.00	1	128.00	134.00	1	7,728	0.01%
2022/04/26	6	134.00	4	135.74	132.50	2	7,783	0.03%
2022/04/25	3.2	135.44	4	136.25	135.00	-0.8	7,766	-0.01%
2022/04/22	9.1	144.56	2	143.50	143.00	7.1	7,732	0.09%
2022/04/21	2	148.75	0	0.00	147.50	2	7,729	0.03%
2022/04/20	27.4	149.09	0	0.00	150.00	27.4	7,722	0.35%
2022/04/19	2	145.25	2	145.50	147.00	0	7,691	0.00%
2022/04/18	2.1	141.81	3	142.00	143.00	-0.9	7,664	-0.01%
2022/04/15	3.3	147.58	3	146.83	145.00	0.3	7,628	0.00%
2022/04/14	5	152.00	0	0.00	152.00	5	7,603	0.07%
2022/04/13	7.1	154.08	6	155.92	153.00	1.1	7,598	0.01%
2022/04/12	8	153.38	4	154.00	155.00	4	7,586	0.05%
2022/04/11	31	161.84	17	157.56	156.50	14	7,647	0.18%
2022/04/08	3	154.33	8	154.31	156.50	-5	7,480	-0.07%
2022/04/07	16	154.34	13	155.26	150.00	3	7,424	0.04%
2022/04/06	9	159.28	32	161.23	161.00	-23	7,301	-0.31%
2022/04/01	30	163.25	1.3	164.00	163.00	28.7	7,260	0.40%
2022/03/31	22	161.05	7	162.86	163.00	15	7,208	0.21%
2022/03/30	14	164.93	49	165.40	165.50	-35	7,205	-0.49%
2022/03/29	7	165.36	9	162.56	161.00	-2	7,342	-0.03%
2022/03/28	5.1	160.11	2	160.00	159.50	3.1	7,245	0.04%
2022/03/25	61	161.24	12.2	160.26	158.00	48.8	7,221	0.68%
2022/03/24	13	163.23	77.1	164.67	165.00	-64.1	6,980	-0.92%
2022/03/23	7.2	159.24	2	159.00	155.00	5.2	6,606	0.08%
2022/03/22	2	158.50	22	158.34	158.00	-20	6,507	-0.31%
2022/03/21	38.3	158.15	34	157.72	157.50	4.3	6,490	0.07%
2022/03/18	8	160.88	29	162.83	159.00	-21	6,384	-0.33%
2022/03/17	13	158.38	34	156.18	160.00	-21	6,173	-0.34%
2022/03/16	10	152.55	89	154.20	151.00	-79	6,063	-1.30%
2022/03/15	97	153.90	14	153.71	151.00	83	6,161	1.35%
2022/03/14	150.5	158.05	70	159.85	160.00	80.5	6,045	1.33%	大買/
2022/03/11	8.5	159.00	234.1	158.40	163.00	-225.6	5,795	-3.89%	大賣/鉅額交易
2022/03/10	259.3	155.97	107	160.70	155.00	152.3	5,405	2.82%	大買/大賣/鉅額交易
2022/03/09	31.4	150.69	89	149.75	153.00	-57.6	4,886	-1.18%
2022/03/08	3	142.50	3	144.00	143.00	0	4,810	0.00%
2022/03/07	52	142.99	2	145.25	142.50	50	4,772	1.05%
2022/03/04	61	148.98	55	153.00	149.00	6	4,810	0.12%
2022/03/03	6	151.67	2	152.25	150.50	4	4,844	0.08%
2022/03/02	4.1	149.89	0	0.00	153.00	4.1	4,843	0.08%
2022/03/01	7	149.14	14.1	153.00	151.00	-7.1	4,828	-0.15%
2022/02/25	5	145.10	3	143.50	143.50	2	4,754	0.04%
2022/02/24	5	146.00	5	148.10	143.50	0	4,908	0.00%
2022/02/23	5	147.90	18	150.42	152.00	-13	4,901	-0.27%
2022/02/22	9	144.89	2	144.75	146.50	7	4,942	0.14%
2022/02/21	2	148.75	6	149.58	150.00	-4	5,527	-0.07%
2022/02/18	2	144.75	2	146.75	148.00	0	5,693	0.00%
2022/02/17	12	147.17	7	148.43	144.50	5	5,821	0.09%
2022/02/16	17	144.18	2	146.25	145.00	15	5,863	0.26%
2022/02/15	2	144.00	43	145.43	143.00	-41	5,936	-0.69%
2022/02/14	55.1	145.89	38	147.89	144.00	17.1	6,110	0.28%
2022/02/10	47	143.84	13	143.38	143.00	34	6,261	0.54%
2022/02/09	24	144.81	7	145.00	146.00	17	6,378	0.27%
2022/02/08	14	138.54	6	139.67	140.50	8	6,471	0.12%
2022/02/07	6	135.58	0	0.00	136.50	6	6,679	0.09%
2022/01/26	5	140.50	10	138.05	136.00	-5	7,033	-0.07%
2022/01/25	0	0.00	6	134.92	135.00	-6	7,384	-0.08%
2022/01/24	3	130.00	2	131.75	134.00	1	8,137	0.01%
2022/01/21	2	135.00	2	134.00	132.00	0	8,654	0.00%
2022/01/20	0	0.00	1.2	135.75	132.50	-1.2	8,884	-0.01%
2022/01/19	18	137.92	18.2	137.96	137.00	-0.2	9,719	0.00%
2022/01/18	1	132.00	1	133.00	132.00	0	10,566	0.00%
2022/01/14	2	130.25	1	128.00	131.00	1	11,166	0.01%
2022/01/13	1	128.01	6	127.50	127.50	-5	11,282	-0.04%
2022/01/12	10	131.70	7	131.29	130.50	3	11,387	0.03%
2022/01/10	1	135.50	0	0.00	136.00	1	11,716	0.01%
2022/01/07	6	136.25	11	135.95	135.50	-5	11,879	-0.04%
2022/01/06	3.1	140.23	4	140.00	140.50	-0.9	12,081	-0.01%
2022/01/05	9	145.94	13	147.96	143.00	-4	12,411	-0.03%
2022/01/04	28	150.75	13	148.89	148.50	15	12,618	0.12%
2022/01/03	6	147.17	2	151.25	147.00	4	12,823	0.03%
2021/12/30	0	0.00	1	147.00	148.00	-1	12,927	-0.01%
2021/12/29	2	148.00	3	147.84	147.50	-1	12,991	-0.01%
2021/12/28	5	144.00	3	144.83	144.50	2	13,027	0.02%
2021/12/27	1	144.50	1	145.00	145.00	0	13,055	0.00%
2021/12/24	10	147.95	28	148.29	147.00	-18	13,071	-0.14%
2021/12/23	71	153.11	43	151.36	147.50	28	12,993	0.22%
2021/12/22	6	143.92	5	143.40	145.00	1	12,687	0.01%
2021/12/21	6	140.83	9	141.72	142.50	-3	12,613	-0.02%
2021/12/20	7	135.01	7	138.00	137.00	0	12,602	0.00%
2021/12/17	1	136.00	1	136.00	135.00	0	12,623	0.00%
2021/12/16	1	140.00	0	0.00	138.00	1	12,626	0.01%
2021/12/15	0	0.00	2	137.00	139.50	-2	12,633	-0.02%
2021/12/14	10	137.60	1	135.00	135.00	9	12,647	0.07%
2021/12/13	9	140.83	1.2	141.50	141.00	7.8	12,659	0.06%
2021/12/10	4	143.00	3	143.83	142.50	1	12,728	0.01%
2021/12/09	14.2	147.20	20	147.50	146.50	-5.8	13,015	-0.04%
2021/12/08	2	143.50	4	143.50	142.50	-2	12,898	-0.02%
2021/12/07	10	140.50	0	0.00	141.00	10	12,952	0.08%
2021/12/06	1	141.00	27	140.94	144.00	-26	13,030	-0.20%
2021/12/03	1	141.50	0	0.00	142.00	1	13,053	0.01%
2021/12/02	10	141.10	0	0.00	139.00	10	13,121	0.08%
2021/12/01	4	144.63	3	142.50	145.50	1	13,177	0.01%
2021/11/30	13	145.62	10	147.25	144.50	3	13,208	0.02%
2021/11/29	4	144.50	7	143.14	145.50	-3	13,291	-0.02%
2021/11/26	9	142.61	7.6	141.80	142.50	1.4	13,330	0.01%
2021/11/25	1	146.50	4	148.00	145.50	-3	13,659	-0.02%
2021/11/24	8.1	145.94	3.4	145.50	147.50	4.8	13,788	0.03%
2021/11/23	17.1	151.87	11.3	151.48	148.50	5.8	14,060	0.04%
2021/11/22	9	152.39	4.3	153.15	150.00	4.8	14,771	0.03%
2021/11/19	12	157.08	43	157.37	157.00	-31	15,030	-0.21%
2021/11/18	76.5	164.18	59	164.72	155.50	17.5	15,321	0.11%
2021/11/17	12.3	160.59	3.9	157.58	155.00	8.5	15,486	0.05%
2021/11/16	17	155.85	10	156.65	155.50	7	15,748	0.04%
2021/11/15	19	155.16	13	156.88	160.00	6	16,121	0.04%
2021/11/12	4	151.50	1	151.50	151.50	3	16,089	0.02%
2021/11/11	11.1	152.82	16	152.75	151.50	-4.9	16,228	-0.03%
2021/11/10	16.1	145.16	16	145.25	150.00	0.1	16,164	0.00%
2021/11/09	15.2	149.47	15.2	149.55	149.50	0	16,175	0.00%
2021/11/08	23.2	147.34	14	146.46	149.50	9.2	16,223	0.06%
2021/11/05	17	150.32	65	151.45	151.50	-48	16,311	-0.29%
2021/11/04	92	148.88	52	151.49	149.00	40	16,569	0.24%
2021/11/03	60.1	153.26	41.5	153.92	156.00	18.6	16,566	0.11%
2021/11/02	84.1	157.92	89	160.54	154.00	-4.9	16,636	-0.03%
2021/11/01	69	173.80	32	172.03	171.00	37	16,465	0.22%
2021/10/29	88	167.07	96.5	168.73	171.50	-8.5	15,738	-0.05%
2021/10/28	11.5	150.87	13	149.04	156.00	-1.5	15,275	-0.01%
2021/10/27	60.1	153.41	78.1	154.23	153.50	-18	15,079	-0.12%
2021/10/26	88	148.38	72	149.22	149.00	16	14,249	0.11%
2021/10/25	87	136.28	216	134.31	140.50	-129	13,356	-0.97%	大賣/鉅額交易
2021/10/22	106	127.44	19	125.11	128.00	87	12,987	0.67%	大買/
2021/10/21	16	123.38	82	127.10	122.50	-66	12,962	-0.51%
2021/10/20	1	124.00	12.3	125.68	124.00	-11.3	12,892	-0.09%
2021/10/19	79	124.81	44	125.10	122.00	35	12,971	0.27%
2021/10/18	26	121.23	7	122.43	119.50	19	12,996	0.15%
2021/10/15	17.1	120.15	12.1	120.75	123.00	5	13,226	0.04%
2021/10/14	16	118.97	6	118.75	118.50	10	13,152	0.08%
2021/10/13	12	122.21	20	122.58	122.00	-8	13,025	-0.06%
2021/10/12	41	119.99	18	122.06	120.00	23	12,778	0.18%
2021/10/08	11.1	118.86	11	120.59	120.00	0.1	12,660	0.00%
2021/10/07	2	112.75	119	112.32	116.50	-117	12,398	-0.94%	大賣/鉅額交易
2021/10/06	104	109.43	4	109.50	107.00	100	12,727	0.79%	大買/
2021/10/05	17	104.32	19	102.37	106.00	-2	12,910	-0.02%
2021/10/04	16	102.84	18	102.11	101.00	-2	12,941	-0.02%
2021/10/01	2.1	106.66	0	0.00	102.00	2.1	13,020	0.02%
2021/09/30	1	107.50	0	0.00	109.50	1	13,179	0.01%
2021/09/29	5	107.20	2	107.00	106.00	3	13,429	0.02%
2021/09/28	4	111.00	0	0.00	110.50	4	13,549	0.03%
2021/09/27	12	112.67	13	112.04	112.00	-1	13,709	-0.01%
2021/09/24	3	112.00	9	111.89	111.00	-6	13,859	-0.04%
2021/09/23	2	109.25	1	108.50	108.50	1	13,951	0.01%
2021/09/22	8	108.81	7	108.57	109.00	1	14,260	0.01%
2021/09/17	12	108.21	18	109.67	112.00	-6	14,509	-0.04%
2021/09/16	19	110.84	3	112.83	109.50	16	14,585	0.11%
2021/09/15	11	113.91	7	113.14	112.50	4	14,619	0.03%
2021/09/14	78	118.11	84	118.53	115.50	-6	14,525	-0.04%
2021/09/13	7	113.71	8	113.44	112.50	-1	14,174	-0.01%
2021/09/10	18	112.75	17	112.53	112.00	1	14,098	0.01%
2021/09/09	11	112.41	20	112.23	113.00	-9	14,010	-0.06%
2021/09/08	7	109.93	17	107.62	107.50	-10	13,904	-0.07%
2021/09/07	18	108.53	6	108.25	112.00	12	13,856	0.09%
2021/09/06	17	114.32	15	114.17	112.50	2	13,734	0.01%
2021/09/03	7	114.14	28	115.48	112.00	-21	13,593	-0.15%
2021/09/02	72	113.58	48	114.14	114.00	24	13,504	0.18%
2021/09/01	21	118.74	33	122.21	118.00	-12	13,317	-0.09%
2021/08/31	54	121.88	18	123.14	122.00	36	13,191	0.27%
2021/08/30	2	121.00	53	121.93	122.00	-51	12,758	-0.40%
2021/08/27	60	122.71	5	121.70	121.00	55	12,572	0.44%
2021/08/26	66	125.67	175.6	124.73	125.00	-109.6	12,189	-0.90%	大賣/鉅額交易
2021/08/25	107.5	118.56	55	118.87	119.00	52.5	11,297	0.46%	大買/
2021/08/24	93	125.51	68	126.38	122.00	25	10,933	0.23%
2021/08/23	76	123.76	106	123.77	125.50	-30	10,497	-0.29%	大賣/
2021/08/20	221	115.13	220.2	115.80	119.00	0.8	9,685	0.01%	大買/大賣/
2021/08/19	48	111.68	30	112.90	108.50	18	9,177	0.20%
2021/08/18	26	105.56	18	104.56	109.50	8	8,628	0.09%
2021/08/17	96.1	106.36	147	106.78	101.00	-50.9	8,435	-0.60%	大賣/
2021/08/16	106	104.25	60	105.03	105.00	46	8,195	0.56%	大買/
2021/08/13	18	109.14	41	110.76	106.00	-23	8,024	-0.29%
2021/08/12	76	108.70	61	107.63	110.50	15	7,854	0.19%
2021/08/11	75.3	110.17	92	109.90	106.00	-16.7	7,645	-0.22%
2021/08/10	127	120.21	101	120.22	117.50	26	7,389	0.35%	大買/大賣/
2021/08/09	21	120.45	22	123.34	117.50	-1	6,966	-0.01%
2021/08/06	101	122.79	99	124.39	121.50	2	6,723	0.03%	大買/
2021/08/05	44	119.19	53	119.73	121.00	-9	6,276	-0.14%
2021/08/04	14	112.43	0	0.00	112.00	14	6,025	0.23%
2021/08/03	27	117.19	11	116.09	115.00	16	5,977	0.27%
2021/08/02	14.2	113.18	12.1	114.36	118.00	2.1	5,880	0.04%
2021/07/30	4.1	110.73	57	113.63	107.50	-52.9	5,758	-0.92%
2021/07/29	51	112.91	2	108.00	113.00	49	5,699	0.86%
2021/07/28	32	101.94	30	103.77	107.50	2	5,626	0.04%
2021/07/27	15	116.67	4	110.38	110.50	11	5,535	0.20%
2021/07/26	10	121.00	7	119.21	119.50	3	5,446	0.06%
2021/07/23	45	122.38	46	117.29	117.50	-1	5,393	-0.02%
2021/07/22	45	130.39	20	127.95	128.00	25	5,200	0.48%
2021/07/21	4	126.25	17.2	127.27	131.50	-13.2	4,918	-0.27%
2021/07/20	3	123.33	1	124.50	120.50	2	4,568	0.04%
2021/07/19	13	124.04	10	125.65	124.00	3	4,463	0.07%
2021/07/16	10	122.10	2.5	122.99	122.00	7.5	4,377	0.17%
2021/07/15	11	115.91	18	118.25	121.50	-7	4,269	-0.16%
2021/07/14	40	113.46	28	113.46	113.00	12	4,147	0.29%
2021/07/13	68	123.54	71	123.77	117.00	-3	4,066	-0.07%
2021/07/12	8	118.19	59	119.90	122.50	-51	3,624	-1.41%
2021/07/09	65	107.90	64	109.76	111.50	1	3,379	0.03%
2021/07/08	53	112.32	10	117.00	111.50	43	3,383	1.27%
2021/07/07	2	112.50	53	115.35	112.50	-51	3,450	-1.48%
2021/07/06	134	110.63	66	110.64	114.00	68	3,279	2.07%	大買/
2021/07/05	2	109.00	6	112.25	112.50	-4	3,071	-0.13%
2021/07/02	3	100.67	91	97.48	102.50	-88	2,919	-3.01%
2021/07/01	94	96.39	49	100.88	93.50	45	2,734	1.65%
2021/06/30	43	99.43	53	103.27	99.70	-10	2,545	-0.39%
2021/06/29	79	102.07	30.2	102.73	102.50	48.8	2,432	2.01%
2021/06/28	8	93.68	18	94.92	96.20	-10	2,133	-0.47%
2021/06/25	0	0.00	9	91.03	92.90	-9	1,856	-0.48%
2021/06/24	1	83.00	3	83.97	84.50	-2	1,734	-0.12%
2021/06/23	4	78.25	26	80.23	79.70	-22	1,647	-1.34%
2021/06/22	4	77.20	2	77.00	77.00	2	1,630	0.12%
2021/06/21	0	0.00	4	76.90	77.00	-4	1,630	-0.25%
2021/06/18	1.1	78.03	0	0.00	78.00	1.1	1,629	0.07%
2021/06/16	25	81.48	0	0.00	78.10	25	1,635	1.53%
2021/06/15	1	77.00	0	0.00	80.50	1	1,619	0.06%
2021/06/11	2	77.40	0	0.00	77.60	2	1,603	0.12%
2021/06/10	3	76.53	4	76.95	77.10	-1	1,607	-0.06%
2021/06/09	7.4	76.60	5	76.76	76.00	2.4	1,610	0.15%
2021/06/08	2	76.85	3	77.47	78.40	-1	1,621	-0.06%
2021/06/04	2	78.35	0	0.00	78.40	2	1,639	0.12%
2021/06/03	3	77.83	2	78.10	78.20	1	1,647	0.06%
2021/06/02	2	80.45	2	80.05	79.00	0	1,652	0.00%
2021/06/01	1	77.20	0	0.00	78.00	1	1,632	0.06%
2021/05/31	3	76.70	6	77.02	76.70	-3	1,640	-0.18%
2021/05/28	1	72.20	9	73.86	73.00	-8	1,638	-0.49%
2021/05/25	9	72.90	1	73.30	70.60	8	1,764	0.45%
2021/05/24	0	0.00	1	68.80	70.00	-1	1,761	-0.06%
2021/05/21	10	66.84	10	66.95	66.70	0	1,777	0.00%
2021/05/19	3	65.03	2	64.30	66.10	1	1,818	0.05%
2021/05/18	1	62.60	2	63.00	64.10	-1	1,857	-0.05%
2021/05/17	2	60.80	20	58.15	58.30	-18	1,864	-0.97%
2021/05/14	1.3	63.78	0	0.00	63.40	1.3	1,841	0.07%
2021/05/13	0.2	65.50	0	0.00	64.80	0.2	1,831	0.01%
2021/05/12	7	64.76	2	68.00	64.60	5	1,831	0.27%
2021/05/11	5	70.10	1	73.50	70.00	4	1,798	0.22%
2021/05/07	2	76.50	2	76.15	77.10	0	1,777	0.00%
2021/05/05	0	0.00	1	77.80	75.80	-1	1,765	-0.06%
2021/05/04	1	79.10	8	76.60	76.40	-7	1,751	-0.40%
2021/05/03	12	84.58	2.1	82.29	82.00	9.9	1,718	0.58%
2021/04/29	1.1	84.95	8	85.66	86.90	-6.9	1,687	-0.41%
2021/04/28	2	83.13	2	84.45	85.00	0	1,649	0.00%
2021/04/27	1	82.70	1	83.00	82.20	0	1,636	0.00%
2021/04/26	1	82.00	0	0.00	81.90	1	1,634	0.06%
2021/04/23	1	80.70	0	0.00	81.00	1	1,633	0.06%
2021/04/22	5	81.36	14	83.53	80.80	-9	1,644	-0.55%
2021/04/21	13	81.78	20	81.30	81.30	-7	1,621	-0.43%
2021/04/20	6	82.60	0	0.00	82.40	6	1,615	0.37%
2021/04/19	7	82.59	0	0.00	81.50	7	1,617	0.43%
2021/04/16	3	86.20	3	85.93	84.40	0	1,596	0.00%
2021/04/15	1	84.30	5	85.40	84.60	-4	1,604	-0.25%
2021/04/14	29	84.12	6	85.32	86.00	23	1,586	1.45%
2021/04/13	18	88.88	19	86.34	83.10	-1	1,505	-0.07%
2021/04/12	4	88.90	0	0.00	88.90	4	1,329	0.30%
2021/04/09	0	0.00	12	78.65	80.90	-12	1,318	-0.91%
2021/04/08	2	74.15	1	75.50	73.60	1	1,267	0.08%
2021/04/06	1	73.60	0	0.00	73.90	1	1,353	0.07%
2021/04/01	13	74.94	0	0.00	73.90	13	1,456	0.89%
2021/03/31	30	75.98	31	75.56	76.60	-1	1,521	-0.07%
2021/03/30	0	0.00	3	73.27	73.00	-3	1,501	-0.20%
2021/03/29	1	72.30	0	0.00	72.10	1	1,488	0.07%
2021/03/23	1	70.50	0	0.00	70.20	1	1,519	0.07%
2021/03/22	1	71.00	3	71.20	70.80	-2	1,538	-0.13%
2021/03/19	0	0.00	1	70.90	70.80	-1	1,558	-0.06%
2021/03/17	0.3	72.00	0	0.00	71.80	0.3	1,548	0.02%
2021/03/16	0.2	73.50	2	74.00	72.20	-1.8	1,549	-0.12%
2021/03/11	2	72.50	1	72.40	73.60	1	1,531	0.07%
2021/03/09	0	0.00	1	71.50	72.10	-1	1,541	-0.06%
2021/03/08	1	71.10	2	71.95	70.30	-1	1,527	-0.07%
2021/03/04	1.2	71.68	1	72.90	71.40	0.2	1,519	0.01%
2021/03/03	0.3	69.90	0	0.00	71.30	0.3	1,525	0.02%
2021/02/26	0	0.00	3.1	73.55	73.50	-3.1	1,526	-0.20%
2021/02/25	4	71.28	2	71.10	70.50	2	1,454	0.14%
2021/02/23	2	71.20	0	0.00	70.80	2	1,412	0.14%
2021/02/22	4	70.30	4	70.73	71.00	0	1,385	0.00%
2021/02/19	1	68.00	1	67.50	68.00	0	1,347	0.00%
2021/02/18	1	68.20	1	68.30	68.00	0	1,331	0.00%
2021/02/17	3	63.80	0.1	64.10	64.50	2.9	1,283	0.23%
2021/02/05	0	0.00	1	62.10	62.10	-1	1,265	-0.08%
2021/02/04	0	0.00	1	61.90	61.80	-1	1,261	-0.08%
2021/02/03	5.5	62.96	5	62.86	62.20	0.5	1,255	0.04%
2021/02/02	1	59.50	0	0.00	61.00	1	1,236	0.08%
2021/01/28	0	0.00	4	60.28	60.90	-4	1,197	-0.33%
2021/01/25	2	63.10	2	63.35	63.20	0	1,172	0.00%
2021/01/22	1	62.40	2	61.95	62.30	-1	1,167	-0.09%
2021/01/15	1	67.10	0	0.00	66.90	1	1,111	0.09%
2021/01/13	0	0.00	1	67.00	67.20	-1	1,073	-0.09%
2021/01/08	2	70.05	2	68.30	68.00	0	1,032	0.00%
2021/01/04	2	71.95	0	0.00	71.50	2	927	0.22%
2020/12/31	5	70.62	7	70.40	70.00	-2	896	-0.22%
2020/12/30	4	72.00	1	72.30	71.50	3	872	0.34%
2020/12/29	1.3	70.55	7	69.93	69.80	-5.7	811	-0.70%
2020/12/28	2	73.30	3	73.27	73.50	-1	763	-0.13%
2020/12/25	20	65.61	21	67.54	68.90	-1	647	-0.15%
2020/12/24	0	0.00	2	62.60	62.70	-2	540	-0.37%
2020/12/22	1	61.00	0	0.00	59.30	1	520	0.19%
2020/12/21	4	64.00	20	63.81	62.40	-16	516	-3.10%
2020/12/17	0	0.00	1	63.50	61.50	-1	496	-0.20%
2020/12/16	20	63.05	0	0.00	62.50	20	498	4.01%
2020/12/15	0	0.00	2	61.90	61.30	-2	480	-0.42%
2020/12/07	0	0.00	10	61.00	61.00	-10	445	-2.24%
2020/12/04	12	61.79	0	0.00	62.00	12	441	2.72%
2020/11/27	0	0.00	1	61.60	60.10	-1	458	-0.22%
2020/11/26	0	0.00	1	59.00	61.90	-1	563	-0.18%
2020/11/17	1	55.20	0	0.00	55.40	1	568	0.18%
2020/10/14	1	55.60	0	0.00	56.00	1	636	0.16%
2020/09/25	1	58.00	0	0.00	56.10	1	861	0.12%
2020/09/24	0	0.00	5	57.74	57.70	-5	858	-0.58%
2020/09/23	1	60.00	0	0.00	59.60	1	862	0.12%
2020/09/21	2	63.20	3	62.93	62.80	-1	861	-0.12%
2020/09/18	0	0.00	1	61.90	61.60	-1	843	-0.12%
2020/09/15	0	0.00	1	61.80	61.00	-1	839	-0.12%
2020/09/08	2	60.45	0	0.00	60.20	2	823	0.24%
2020/09/04	1	60.60	1	61.50	61.60	0	823	0.00%
2020/09/02	0	0.00	1	64.00	63.60	-1	831	-0.12%
2020/09/01	15	67.14	17	67.20	66.00	-2	811	-0.25%
2020/08/31	33	63.26	30	63.28	65.00	3	690	0.43%
2020/08/27	3	59.13	0	0.00	58.20	3	705	0.43%
2020/08/25	0	0.00	1	56.40	57.00	-1	704	-0.14%
2020/08/21	1	55.20	0	0.00	55.20	1	704	0.14%
2020/08/20	0	0.00	1	55.30	54.60	-1	703	-0.14%
2020/08/19	3	58.40	0	0.00	57.50	3	699	0.43%
2020/08/17	0	0.00	1	58.40	58.40	-1	695	-0.14%
2020/08/12	1	57.80	0	0.00	57.80	1	697	0.14%
2020/07/27	1	61.00	0	0.00	59.50	1	779	0.13%
2020/07/24	0	0.00	4	63.70	61.50	-4	832	-0.48%
2020/07/23	3	63.90	0	0.00	63.90	3	845	0.35%
2020/07/17	11	63.43	11	63.45	61.00	0	835	0.00%
2020/07/14	0	0.00	3	60.20	60.10	-3	838	-0.36%
2020/07/09	10	66.00	10	65.05	61.80	0	861	0.00%
2020/07/08	6	65.25	1	64.80	64.60	5	842	0.59%
2020/07/07	1	61.10	2	65.30	65.60	-1	784	-0.13%
2020/07/03	0	0.00	1	60.70	60.30	-1	711	-0.14%
2020/06/12	0	0.00	2	58.00	59.00	-2	713	-0.28%
2020/06/09	9	65.23	9	65.67	63.50	0	727	0.00%
2020/06/05	2	64.05	0	0.00	63.70	2	708	0.28%
2020/06/04	5	66.12	0	0.00	65.00	5	707	0.71%
2020/06/03	15	63.44	16	63.22	64.10	-1	663	-0.15%
2020/05/20	1	58.60	0	0.00	57.80	1	624	0.16%
2020/05/04	1	62.20	4	62.70	62.70	-3	567	-0.53%
2020/04/29	4	63.40	0	0.00	63.00	4	553	0.72%
2020/04/28	2	56.50	1	57.10	60.00	1	496	0.20%
2020/04/09	0	0.00	1	45.00	45.25	-1	383	-0.26%
2020/03/31	0	0.00	2	39.40	39.20	-2	375	-0.53%
2020/03/27	0	0.00	20	41.40	40.50	-20	409	-4.88%
2020/03/25	1	36.55	0	0.00	36.55	1	400	0.25%
2020/03/24	2	32.60	0	0.00	33.25	2	397	0.50%
2020/03/17	20	38.34	1	39.00	37.70	19	375	5.07%
2020/03/12	0	0.00	2	51.35	48.85	-2	335	-0.60%
2020/03/10	0	0.00	2	54.75	56.00	-2	311	-0.64%
2020/03/09	0	0.00	2	58.15	57.50	-2	300	-0.67%
2020/03/04	1	62.40	0	0.00	62.50	1	294	0.34%
2020/02/20	2	69.10	21	68.00	67.90	-19	296	-6.42%
2020/02/06	0	0.00	1	68.20	68.00	-1	310	-0.32%
2020/02/04	1	66.50	0	0.00	66.00	1	302	0.33%
2020/01/31	2	68.40	0	0.00	68.00	2	288	0.69%
2020/01/30	1	68.80	0	0.00	67.70	1	287	0.35%
2020/01/15	1	75.70	0	0.00	75.80	1	305	0.33%
2020/01/14	0	0.00	1	77.10	76.50	-1	307	-0.33%
2020/01/13	1	74.80	0	0.00	74.70	1	300	0.33%
2020/01/07	1	75.80	0	0.00	75.80	1	296	0.34%
2020/01/03	0	0.00	1	76.40	76.10	-1	297	-0.34%
2019/12/27	1	79.10	1	78.60	78.40	0	291	0.00%
2019/12/26	2	78.05	1	78.70	78.00	1	298	0.34%
2019/12/25	2	79.15	4	79.35	79.00	-2	296	-0.68%
2019/12/19	2	75.10	0	0.00	74.60	2	271	0.74%
2019/12/06	0	0.00	1	73.10	72.60	-1	342	-0.29%
2019/11/22	0	0.00	1	73.60	73.20	-1	392	-0.25%
2019/11/21	2	73.30	1	73.00	73.10	1	395	0.25%
2019/11/20	0	0.00	5	74.70	74.00	-5	398	-1.25%
2019/11/19	1	76.10	0	0.00	75.80	1	396	0.25%
2019/11/14	1	77.00	0	0.00	77.10	1	407	0.25%
2019/11/12	2	76.15	0	0.00	76.60	2	417	0.48%
2019/11/11	0	0.00	5	75.60	75.60	-5	419	-1.19%
2019/11/08	1	78.50	1	78.60	78.20	0	413	0.00%
2019/10/30	0	0.00	15	81.30	81.20	-15	433	-3.46%
2019/10/22	1	80.00	0	0.00	80.40	1	453	0.22%
2019/10/02	0	0.00	1	82.30	82.30	-1	502	-0.20%
2019/09/25	1	80.00	6	80.10	80.00	-5	575	-0.87%
2019/09/20	6	84.65	6	84.80	83.80	0	583	0.00%
2019/09/19	1	82.80	1	84.00	84.50	0	574	0.00%
2019/09/16	0	0.00	1	82.50	84.10	-1	567	-0.18%
2019/09/12	0	0.00	1	83.50	82.80	-1	555	-0.18%
2019/09/10	0	0.00	1	82.00	82.20	-1	557	-0.18%
2019/09/09	0	0.00	3	82.43	82.60	-3	552	-0.54%
2019/09/06	0	0.00	2	81.10	81.40	-2	542	-0.37%
2019/08/30	0	0.00	1	78.80	78.60	-1	557	-0.18%
2019/08/27	0	0.00	2	78.15	78.30	-2	545	-0.37%
2019/08/22	0	0.00	1	76.90	76.70	-1	536	-0.19%
2019/08/21	0	0.00	1	77.50	77.10	-1	534	-0.19%
2019/08/16	0	0.00	1	74.70	74.50	-1	545	-0.18%
2019/08/12	1	73.70	0	0.00	73.30	1	546	0.18%
2019/08/02	1	74.60	1	74.60	73.50	0	592	0.00%
2019/07/31	0	0.00	2	76.50	77.00	-2	665	-0.30%
2019/07/26	1	76.40	0	0.00	75.60	1	664	0.15%
2019/07/25	2	77.50	0	0.00	77.50	2	659	0.30%
2019/07/23	0	0.00	1	78.50	79.00	-1	651	-0.15%
2019/07/22	0	0.00	0.2	78.00	77.20	-0.2	650	-0.03%
2019/07/11	0	0.00	1	80.80	79.90	-1	676	-0.15%
2019/07/08	2	81.40	0.3	81.60	81.30	1.7	715	0.24%
2019/07/04	1	84.70	2	84.85	84.10	-1	738	-0.14%
2019/07/03	6	86.17	5	86.90	83.10	1	735	0.14%
2019/07/02	2	82.00	2	83.00	82.20	0	707	0.00%
2019/07/01	2	79.65	2	79.25	80.00	0	694	0.00%
2019/06/28	1	77.00	2	77.55	77.70	-1	690	-0.14%
2019/06/26	1	75.80	0	0.00	75.60	1	699	0.14%
2019/06/25	1	77.00	0	0.00	75.80	1	717	0.14%
2019/06/24	1	78.00	0	0.00	77.80	1	719	0.14%
2019/06/18	0	0.00	2	76.90	76.10	-2	733	-0.27%
2019/06/12	3	75.77	0	0.00	75.10	3	801	0.37%
2019/06/04	1	71.80	0	0.00	71.10	1	830	0.12%
2019/05/30	0	0.00	0.1	73.00	72.70	-0.1	859	-0.01%
2019/05/22	1	72.40	0	0.00	72.10	1	950	0.11%
2019/05/20	0	0.00	1	71.00	71.80	-1	1,045	-0.10%
2019/05/13	1	74.80	0	0.00	72.00	1	1,298	0.08%
2019/05/09	3	76.37	0	0.00	74.30	3	1,301	0.23%
2019/05/08	2	81.75	0	0.00	82.10	2	1,241	0.16%
2019/05/07	1	84.50	0	0.00	84.00	1	1,249	0.08%
2019/05/06	1	87.00	0	0.00	85.00	1	1,247	0.08%
2019/04/25	1	87.20	0.4	87.80	87.60	0.6	1,282	0.04%
2019/04/23	3	87.37	0	0.00	87.90	3	1,388	0.22%
2019/04/22	1	88.90	0	0.00	89.00	1	1,392	0.07%
2019/04/19	0	0.00	1	89.60	89.60	-1	1,410	-0.07%
2019/04/18	3	89.03	0	0.00	88.40	3	1,434	0.21%
2019/04/17	1	88.80	0	0.00	89.90	1	1,477	0.07%
2019/04/16	0	0.00	1	88.30	88.10	-1	1,480	-0.07%
2019/04/15	0.1	89.40	0	0.00	88.80	0.1	1,474	0.01%
2019/04/12	40	90.10	1	89.20	89.40	39	1,481	2.63%
2019/04/10	3	94.37	0	0.00	92.70	3	1,471	0.20%
2019/04/09	1	92.70	0	0.00	92.40	1	1,445	0.07%
2019/04/01	1	91.70	0	0.00	91.00	1	1,502	0.07%
2019/03/29	1	91.10	0	0.00	90.70	1	1,500	0.07%
2019/03/28	0	0.00	1	90.00	90.00	-1	1,514	-0.07%
2019/03/25	1	93.00	1	93.00	92.00	0	1,539	0.00%
2019/03/22	1	95.30	0	0.00	94.70	1	1,605	0.06%
2019/03/21	2	95.55	2	95.50	95.60	0	1,608	0.00%
2019/03/20	0.2	94.80	0	0.00	94.70	0.2	1,613	0.01%
2019/03/19	5	96.44	5	96.48	94.80	0	1,635	0.00%
2019/03/18	0	0.00	2	94.50	94.80	-2	1,613	-0.12%
2019/03/15	0	0.00	5	97.80	97.50	-5	1,592	-0.31%
2019/03/08	1	96.60	1	96.60	95.70	0	1,659	0.00%
2019/03/07	1	98.90	0	0.00	98.10	1	1,646	0.06%
2019/03/04	0	0.00	1	100.50	100.50	-1	1,698	-0.06%
2019/02/27	1	99.00	0	0.00	100.00	1	1,702	0.06%
2019/02/26	1	100.50	6	100.08	98.50	-5	1,713	-0.29%
2019/02/25	5	101.00	1	100.50	99.10	4	1,708	0.23%
2019/02/22	1	100.00	6	100.00	100.00	-5	1,705	-0.29%
2019/02/20	9	106.72	15	106.10	102.00	-6	1,808	-0.33%
2019/02/19	8	103.94	8.1	104.62	105.00	-0.1	1,750	0.00%
2019/02/18	7	102.71	1	102.50	103.50	6	1,734	0.35%
2019/02/15	14	102.86	3	103.33	103.00	11	1,711	0.64%
2019/02/14	47	101.56	53	101.95	104.50	-6	1,682	-0.36%
2019/02/13	2	95.25	2	96.35	95.10	0	1,523	0.00%
2019/02/12	1	96.10	6	96.20	95.90	-5	1,523	-0.33%
2019/02/11	12	95.23	28	95.96	96.50	-16	1,537	-1.04%
2019/01/30	3	95.27	3	94.40	94.00	0	1,549	0.00%
2019/01/29	1	94.30	11	94.68	93.80	-10	1,571	-0.64%
2019/01/28	0	0.00	11	93.56	93.80	-11	1,574	-0.70%
2019/01/25	0	0.00	2	92.85	92.60	-2	1,635	-0.12%
2019/01/24	1	91.60	0	0.00	92.00	1	1,678	0.06%
2019/01/23	1	91.70	0	0.00	91.70	1	1,771	0.06%
2019/01/18	5	92.80	7	93.53	93.70	-2	1,869	-0.11%
2019/01/17	3	92.63	0.1	92.40	92.40	2.9	1,927	0.15%
2019/01/16	38	96.00	40	96.24	94.10	-2	1,953	-0.10%
2019/01/15	16	93.61	151	93.68	93.50	-135	1,865	-7.24%	大賣/鉅額交易
2019/01/14	0	0.00	9	92.00	92.20	-9	1,851	-0.49%
2019/01/10	10	93.50	6	92.68	93.20	4	1,832	0.22%
2019/01/09	15	90.35	21	91.66	92.90	-6	1,817	-0.33%
2019/01/08	10	88.70	10	87.65	86.40	0	1,763	0.00%
2019/01/04	10	85.00	0	0.00	84.50	10	1,775	0.56%
2019/01/03	0	0.00	10	87.60	87.60	-10	1,791	-0.56%
2018/12/27	1	91.80	1	92.70	90.60	0	1,812	0.00%
2018/12/26	1	91.50	1	92.80	89.60	0	1,801	0.00%
2018/12/24	6	90.75	7.1	91.27	91.30	-1.1	1,805	-0.06%
2018/12/20	52	88.76	1	88.90	87.90	51	1,835	2.78%
2018/12/18	1	91.30	0	89.80	89.50	1	1,885	0.05%
2018/12/17	41	95.49	43	95.12	92.20	-2	1,868	-0.11%
2018/12/14	0.3	90.50	7	91.61	90.60	-6.7	1,798	-0.37%
2018/12/13	13	90.52	8	90.46	90.50	5	1,793	0.28%
2018/12/12	101	89.96	1.5	91.09	89.60	99.5	1,792	5.55%	大買/
2018/12/10	1	85.80	2	85.30	85.30	-1	1,805	-0.06%
2018/12/07	0	0.00	1	88.60	88.60	-1	1,810	-0.06%
2018/12/06	1	87.50	0	0.00	87.00	1	1,817	0.06%
2018/12/05	2	91.55	0	0.00	90.90	2	1,817	0.11%
2018/12/04	3	94.60	3	95.33	94.00	0	1,855	0.00%
2018/12/03	2	95.85	2	95.40	95.70	0	1,848	0.00%
2018/11/30	0	0.00	1	91.80	91.80	-1	1,816	-0.06%
2018/11/28	1	91.30	1	91.40	91.10	0	1,814	0.00%
2018/11/27	1	90.50	1	91.90	92.20	0	1,829	0.00%
2018/11/23	3	90.00	3	88.60	88.60	0	1,799	0.00%
2018/11/22	1	90.80	1	89.80	88.60	0	1,786	0.00%
2018/11/20	24	92.05	24	92.22	90.10	0	1,795	0.00%
2018/11/19	39	88.25	40	88.51	90.00	-1	1,799	-0.06%
2018/11/15	1	84.30	9	85.19	84.40	-8	1,757	-0.46%
2018/11/14	2	85.85	2	87.30	85.00	0	1,745	0.00%
2018/11/13	2	86.60	0	0.00	85.80	2	1,734	0.12%
2018/11/12	0	0.00	1	90.50	90.20	-1	1,714	-0.06%
2018/11/09	0	0.00	6	90.12	89.80	-6	1,720	-0.35%
2018/11/08	6	93.35	4	93.73	91.00	2	1,728	0.12%
2018/11/07	9	92.20	7	93.10	93.80	2	1,714	0.12%
2018/11/06	3	91.30	6	93.88	90.50	-3	1,722	-0.17%
2018/11/05	0	0.00	1	95.30	95.00	-1	1,694	-0.06%
2018/11/02	7	97.86	7	99.14	95.60	0	1,687	0.00%
2018/11/01	2	95.70	0	0.00	95.00	2	1,658	0.12%
2018/10/31	8	94.04	18	93.48	95.80	-10	1,621	-0.62%
2018/10/30	1	88.50	1	89.70	89.40	0	1,533	0.00%
2018/10/29	12	89.30	5	89.38	89.50	7	1,544	0.45%
2018/10/26	5	88.10	7	86.54	87.00	-2	1,537	-0.13%
2018/10/25	18	86.37	15	86.50	86.20	3	1,504	0.20%
2018/10/24	0	0.00	3	84.67	85.40	-3	1,453	-0.21%
2018/10/15	0	0.00	1	81.20	81.90	-1	1,547	-0.06%
2018/10/12	0	0.00	4	77.90	79.10	-4	1,568	-0.25%
2018/10/11	3	77.23	2	76.50	76.60	1	1,578	0.06%
2018/10/09	3	85.23	0	0.00	85.00	3	1,593	0.19%
2018/10/08	0	0.00	1	86.00	85.60	-1	1,599	-0.06%
2018/10/04	1	87.50	0	0.00	88.70	1	1,616	0.06%
2018/10/03	0	0.00	1	87.80	87.90	-1	1,632	-0.06%
2018/10/02	2	91.60	2	91.40	90.20	0	1,632	0.00%
2018/10/01	2	88.30	2	89.30	89.50	0	1,613	0.00%
2018/09/28	3	86.50	0	0.00	86.50	3	1,621	0.19%
2018/09/27	0	0.00	3	90.77	89.50	-3	1,609	-0.19%
2018/09/26	3	88.57	0	0.00	88.50	3	1,634	0.18%
2018/09/25	32	89.91	34	90.50	89.70	-2	1,718	-0.12%
2018/09/21	2	85.05	0	0.00	85.30	2	1,704	0.12%
2018/09/20	0	0.00	1	86.40	84.30	-1	1,719	-0.06%
2018/09/19	2	86.50	0	0.00	85.80	2	1,723	0.12%
2018/09/18	1	86.50	1	85.80	85.50	0	1,736	0.00%
2018/09/17	3	87.87	1	88.50	88.30	2	1,750	0.11%
2018/09/14	1	86.80	1	82.80	87.20	0	1,747	0.00%
2018/09/13	2	81.60	1	82.00	80.70	1	1,730	0.06%
2018/09/12	0	0.00	1	79.60	79.20	-1	1,731	-0.06%
2018/09/11	2	79.30	0	0.00	79.60	2	1,775	0.11%
2018/09/10	0	0.00	5	78.60	78.50	-5	1,791	-0.28%
2018/09/05	4	91.10	0	0.00	90.40	4	1,967	0.20%
2018/09/03	1	92.00	0	0.00	88.20	1	2,224	0.04%
2018/08/24	18	94.83	19	95.04	94.70	-1	2,431	-0.04%
2018/08/23	2	100.50	2	99.60	99.70	0	2,420	0.00%
2018/08/16	0	0.00	1	103.00	102.00	-1	2,658	-0.04%
2018/08/14	1	100.50	0	0.00	104.00	1	2,732	0.04%
2018/08/13	5	98.92	5	100.00	100.50	0	2,780	0.00%
2018/08/08	12	113.71	10	112.50	110.00	2	2,781	0.07%
2018/08/03	15	112.67	16	112.72	110.50	-1	2,821	-0.04%
2018/08/02	15	112.43	16	112.19	109.00	-1	2,837	-0.04%
2018/08/01	2	108.00	1	109.00	108.00	1	2,874	0.03%
2018/07/30	1	105.00	1	105.00	104.50	0	2,977	0.00%
2018/07/26	0	0.00	1	108.00	107.50	-1	3,048	-0.03%
2018/07/24	11	102.36	10	100.50	107.50	1	3,111	0.03%
2018/07/20	12	107.71	10	106.85	109.50	2	3,193	0.06%
2018/07/19	0	0.00	1	114.00	108.50	-1	3,176	-0.03%
2018/07/18	0	0.00	1	113.00	114.00	-1	3,244	-0.03%
2018/07/09	1	117.00	0	0.00	117.00	1	3,424	0.03%
2018/07/06	3	116.33	0	0.00	117.00	3	3,444	0.09%
2018/07/05	0	0.00	3	118.50	117.00	-3	3,484	-0.09%
2018/07/03	3	134.50	3	130.67	130.50	0	3,608	0.00%
2018/07/02	12	129.25	10	129.00	128.50	2	3,570	0.06%
2018/06/27	3	127.00	3	122.50	122.50	0	3,615	0.00%
2018/06/26	0	0.00	1	125.00	125.50	-1	3,670	-0.03%
2018/06/20	0	0.00	41	123.45	122.50	-41	3,818	-1.07%
2018/06/15	10	135.55	10	133.80	132.00	0	3,884	0.00%
2018/06/13	38	134.11	39	133.95	130.50	-1	3,903	-0.03%
2018/06/12	34	134.54	38	135.95	138.00	-4	3,818	-0.10%
2018/06/11	1	125.00	1	126.50	125.50	0	3,645	0.00%
2018/06/08	13	125.81	2	125.50	125.50	11	3,762	0.29%
2018/06/07	46	128.45	46	129.38	126.50	0	3,815	0.00%
2018/06/05	30	125.00	0	0.00	121.50	30	4,368	0.69%
2018/06/04	0	0.00	1	123.00	123.00	-1	4,390	-0.02%
2018/06/01	0	0.00	4	120.50	120.50	-4	4,457	-0.09%
2018/05/31	1	124.50	0	0.00	119.50	1	4,568	0.02%
2018/05/30	30	122.90	27	123.28	122.00	3	4,671	0.06%
2018/05/28	1	118.00	0	0.00	119.50	1	4,844	0.02%
2018/05/25	2	117.50	0	0.00	116.50	2	4,953	0.04%
2018/05/24	2	120.00	0	0.00	119.50	2	5,083	0.04%
2018/05/22	2	125.25	2	127.50	127.50	0	5,645	0.00%
2018/05/15	0	0.00	11	124.00	124.00	-11	6,032	-0.18%
2018/05/14	2	127.00	1	122.50	125.50	1	6,164	0.02%
2018/05/11	0	0.00	6	123.50	123.00	-6	6,307	-0.10%
2018/05/10	3	124.67	3	124.83	125.00	0	6,406	0.00%
2018/05/09	1	125.50	1	125.00	121.00	0	6,491	0.00%
2018/05/08	3	122.00	3	127.00	123.00	0	6,653	0.00%
2018/05/07	2	118.50	0	0.00	118.50	2	6,650	0.03%
2018/05/04	6	115.17	8	115.44	117.50	-2	6,757	-0.03%
2018/05/03	2	114.00	3	114.33	114.50	-1	6,756	-0.01%
2018/05/02	5	117.60	0	0.00	115.50	5	6,758	0.07%
2018/04/27	12	114.54	13	116.19	120.00	-1	6,824	-0.01%
2018/04/26	11	117.18	10	115.00	112.00	1	6,738	0.01%
2018/04/25	0	0.00	1	119.00	118.00	-1	6,695	-0.01%
2018/04/24	12	113.88	10	113.50	117.50	2	6,687	0.03%
2018/04/23	4	127.50	0	0.00	124.00	4	6,636	0.06%
2018/04/18	0	0.00	1	130.00	131.00	-1	6,588	-0.02%
2018/04/16	31	141.11	24	142.31	137.00	7	6,564	0.11%
2018/04/13	0	0.00	1	137.00	137.00	-1	6,500	-0.02%
2018/04/11	5	137.10	2	140.00	135.50	3	6,490	0.05%
2018/04/10	9	138.67	0	0.00	137.00	9	6,462	0.14%
2018/04/09	6	140.92	13	140.31	142.00	-7	6,460	-0.11%
2018/04/03	1	129.00	0	0.00	133.00	1	6,346	0.02%
2018/04/02	8	128.25	6	129.75	130.00	2	6,314	0.03%
2018/03/31	0	0.00	1	126.00	128.00	-1	6,311	-0.02%
2018/03/30	6	128.17	1	128.00	124.50	5	6,333	0.08%
2018/03/29	16	131.00	13	131.00	127.50	3	6,382	0.05%
2018/03/28	4	136.88	1	137.50	135.00	3	6,338	0.05%
2018/03/27	6	143.75	3	142.50	142.50	3	6,402	0.05%
2018/03/26	5	137.60	15	137.63	140.50	-10	6,402	-0.16%
2018/03/23	9	133.39	17	134.56	136.00	-8	6,412	-0.12%
2018/03/22	20	142.63	0	0.00	139.50	20	6,402	0.31%
2018/03/16	20	141.00	20	142.00	141.00	0	6,717	0.00%
2018/03/15	1	138.50	4	140.63	141.50	-3	6,771	-0.04%
2018/03/14	3	145.67	1	147.50	143.50	2	6,832	0.03%
2018/03/13	2	145.25	1	143.50	144.50	1	6,784	0.01%
2018/03/12	14	146.71	24	147.19	146.50	-10	6,742	-0.15%
2018/03/09	39	144.53	33	147.86	143.50	6	6,640	0.09%
2018/03/08	12	138.17	42	140.04	137.50	-30	6,234	-0.48%
2018/03/07	32	139.05	1	140.00	138.50	31	6,250	0.50%
2018/03/06	6	133.92	51	137.29	142.00	-45	6,196	-0.73%
2018/03/05	80	140.08	39	141.01	134.00	41	6,149	0.67%
2018/03/02	1	137.00	2	138.50	139.00	-1	6,107	-0.02%
2018/03/01	5	138.00	6	139.42	141.00	-1	6,126	-0.02%
2018/02/27	1	135.00	0	0.00	132.00	1	5,939	0.02%
2018/02/26	7	137.86	8	137.31	139.00	-1	5,853	-0.02%
2018/02/23	44	139.69	42	140.43	134.50	2	5,751	0.03%
2018/02/22	60	129.28	62	130.30	133.50	-2	5,453	-0.04%
2018/02/21	1	120.50	1	124.00	123.00	0	5,209	0.00%
2018/02/12	1	114.00	0	0.00	114.00	1	5,176	0.02%
2018/02/09	5	112.50	6	112.33	112.00	-1	5,229	-0.02%
2018/02/08	2	123.25	10	122.10	115.50	-8	5,177	-0.15%
2018/02/07	15	121.70	13	121.65	120.50	2	5,147	0.04%
2018/02/06	7	119.57	4	121.50	116.50	3	5,027	0.06%
2018/02/05	9	127.56	9	128.78	129.00	0	4,909	0.00%
2018/02/02	3	126.17	5	127.70	127.50	-2	4,771	-0.04%
2018/02/01	3	126.50	1	127.00	124.00	2	4,710	0.04%
2018/01/31	6	124.17	6	126.92	125.00	0	4,677	0.00%
2018/01/30	5	119.10	5	120.00	120.00	0	4,472	0.00%
2018/01/29	0	0.00	16	115.22	120.50	-16	4,441	-0.36%
2018/01/26	2	104.75	2	106.50	111.00	0	4,417	0.00%
2018/01/25	12	106.25	1	104.50	106.00	11	4,400	0.25%
2018/01/24	4	103.63	13	103.23	105.50	-9	4,430	-0.20%
2018/01/23	2	110.25	0	0.00	108.00	2	4,410	0.05%
2018/01/22	0	0.00	1	113.50	112.50	-1	4,455	-0.02%
2018/01/18	11	115.00	0	0.00	113.00	11	4,679	0.24%
2018/01/17	6	114.17	6	115.08	113.50	0	4,715	0.00%
2018/01/12	0	0.00	2	113.00	113.00	-2	5,153	-0.04%
2018/01/09	1	112.00	0	0.00	112.00	1	5,522	0.02%
2018/01/04	5	118.00	1	118.00	118.50	4	5,749	0.07%
2018/01/03	1	120.00	0	0.00	119.00	1	5,902	0.02%
2018/01/02	2	113.75	0	0.00	117.50	2	6,020	0.03%