康普 (4739)-富邦-仁愛券商分點個股進出

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
62.3
漲跌
▼2.3
漲幅
-3.56%
成交量
971張
產業
上市化學類股▼1.11%
805人加入追蹤

立即追蹤
本地時間:14:30

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

康普 (4739)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/05/03	11.1	62.06	2	63.00	62.30	9.1	410	2.21%
2024/05/02	0	64.00	0	0.00	64.60	0	399	0.01%
2024/04/30	3	63.77	6.1	65.12	65.20	-3.1	355	-0.86%
2024/04/26	1	58.40	1	58.40	58.20	0	328	0.00%
2024/04/25	1	58.70	0	0.00	58.60	1	333	0.30%
2024/04/19	2.2	58.40	4	58.93	58.30	-1.9	342	-0.54%
2024/04/18	0	0.00	0.1	61.00	61.20	-0.1	333	-0.02%
2024/04/17	1	61.00	0	0.00	60.80	1	334	0.30%
2024/04/16	1.1	59.54	0	59.60	59.40	1.1	335	0.32%
2024/04/15	3	61.30	0	0.00	61.10	3	332	0.90%
2024/04/12	0.5	63.40	0	0.00	63.20	0.5	326	0.15%
2024/04/11	0	64.00	1	64.90	63.70	-1	327	-0.30%
2024/04/10	0	0.00	1	65.10	64.90	-1	330	-0.30%
2024/04/09	1	64.10	0	0.00	63.70	1	330	0.30%
2024/04/08	1.1	63.48	0	0.00	63.30	1.1	332	0.33%
2024/04/03	0.2	64.50	1	65.00	64.90	-0.8	333	-0.23%
2024/04/02	0.7	65.00	0	0.00	64.90	0.7	334	0.20%
2024/04/01	2	63.10	1	63.50	63.40	1	330	0.30%
2024/03/26	1.5	64.80	0.1	63.50	63.30	1.4	331	0.41%
2024/03/22	0.2	63.70	0	0.00	64.70	0.2	335	0.07%
2024/03/21	1	63.31	0	0.00	64.00	1	337	0.30%
2024/03/20	2	62.65	0	0.00	63.30	2	348	0.57%
2024/03/19	1	63.40	0	0.00	63.30	1	351	0.28%
2024/03/18	0.6	62.60	1	63.00	62.80	-0.4	352	-0.13%
2024/03/14	0	0.00	1	64.30	64.90	-1	349	-0.29%
2024/03/13	1	66.20	1	65.60	64.90	0	353	0.00%
2024/03/11	3.1	63.93	0.2	64.10	64.40	2.9	368	0.79%
2024/03/08	2.1	64.12	0	0.00	63.40	2.1	411	0.51%
2024/03/07	3.1	66.01	3.1	65.18	65.20	0	416	0.01%
2024/03/06	1	66.80	0	67.20	66.60	1	489	0.20%
2024/03/05	1.1	67.25	1	67.40	67.00	0.1	577	0.02%
2024/03/04	1.1	67.51	4	67.55	67.40	-2.9	577	-0.51%
2024/03/01	3.1	67.69	2	67.80	67.30	1.1	577	0.19%
2024/02/29	1	68.30	0	0.00	67.90	1	577	0.17%
2024/02/27	1	69.00	0	0.00	68.70	1	579	0.17%
2024/02/26	0	69.80	0	0.00	69.90	0	589	0.00%
2024/02/23	0.2	69.30	0	0.00	68.10	0.2	593	0.03%
2024/02/21	0	0.00	2	70.75	71.00	-2	604	-0.33%
2024/02/19	0.3	71.40	2	70.75	71.40	-1.7	606	-0.28%
2024/02/16	1.4	69.35	0	0.00	69.50	1.4	615	0.22%
2024/02/15	2	67.25	1	66.00	66.40	1	607	0.16%
2024/02/05	6.1	67.82	10	67.99	68.20	-3.9	602	-0.64%
2024/02/02	1	69.00	2.1	68.62	68.60	-1.1	601	-0.19%
2024/01/29	1	70.50	0	0.00	70.60	1	616	0.16%
2024/01/26	0	70.40	0	0.00	69.90	0	623	0.00%
2024/01/24	6	70.50	0	0.00	70.50	6	623	0.96%
2024/01/23	0	0.00	0.1	70.70	70.60	-0.1	627	-0.02%
2024/01/22	0	0.00	1	69.80	70.00	-1	632	-0.16%
2024/01/19	2	69.80	1	70.40	69.10	1	631	0.16%
2024/01/18	7	70.29	0	0.00	70.30	7	626	1.12%
2024/01/17	3	71.93	0	0.00	71.60	3	623	0.48%
2024/01/16	0.2	73.37	0	0.00	73.10	0.2	620	0.02%
2024/01/15	0	0.00	1	74.00	74.20	-1	621	-0.16%
2024/01/11	2	73.50	6	73.70	73.60	-4	626	-0.64%
2024/01/05	0	0.00	1	74.80	74.60	-1	641	-0.16%
2024/01/04	0.1	75.36	0	0.00	74.80	0.1	646	0.02%
2024/01/03	0.2	76.57	0	0.00	76.00	0.2	651	0.03%
2024/01/02	0.1	77.95	0	0.00	77.10	0.1	649	0.01%
2023/12/29	1.2	77.76	0	0.00	78.20	1.2	650	0.19%
2023/12/28	3	78.20	0	0.00	78.70	3	652	0.46%
2023/12/25	0.2	77.38	1	77.00	77.10	-0.8	661	-0.11%
2023/12/21	0	0.00	3	77.90	77.90	-3	678	-0.44%
2023/12/20	0.1	77.30	0	0.00	77.80	0.1	708	0.01%
2023/12/19	1.2	76.87	0	0.00	76.80	1.2	717	0.16%
2023/12/18	0.1	78.99	0	0.00	78.10	0.1	718	0.01%
2023/12/15	1	80.20	1.1	79.91	79.50	-0.1	721	-0.01%
2023/12/14	1	78.30	2	78.40	78.90	-1	718	-0.14%
2023/12/13	2	77.75	1	77.70	77.60	1	726	0.14%
2023/12/12	1	78.40	0	0.00	78.10	1	745	0.13%
2023/12/11	6.2	78.81	4	78.90	78.60	2.1	832	0.25%
2023/12/08	0.1	79.50	0	0.00	79.00	0.1	872	0.01%
2023/12/07	2.2	79.87	0	0.00	78.90	2.2	872	0.25%
2023/12/06	1.3	80.62	0	81.10	80.50	1.2	866	0.14%
2023/12/05	4.7	82.15	5.1	83.21	81.20	-0.4	854	-0.05%
2023/12/04	0.3	81.72	0	0.00	81.40	0.3	809	0.03%
2023/12/01	13.4	84.96	38.5	84.03	82.80	-25.1	799	-3.14%
2023/11/30	37.6	82.18	16.8	83.06	84.00	20.8	721	2.89%
2023/11/29	1	78.90	3	78.70	78.80	-2	632	-0.32%
2023/11/28	1	77.70	0	0.00	79.00	1	634	0.16%
2023/11/27	1	78.30	0	0.00	77.70	1	631	0.16%
2023/11/24	18	78.48	0.1	78.68	78.80	18	631	2.85%
2023/11/21	3.2	78.22	0	0.00	77.90	3.2	610	0.52%
2023/11/20	5	78.62	0	0.00	78.60	5	604	0.83%
2023/11/16	1	76.50	0	0.00	77.10	1	588	0.17%
2023/11/15	0	0.00	1	76.00	76.60	-1	585	-0.17%
2023/11/14	0	74.50	0	0.00	74.40	0	571	0.00%
2023/11/10	1	75.20	2	75.30	75.20	-1	572	-0.17%
2023/11/09	2	76.20	2	76.80	76.60	0	571	0.00%
2023/11/06	0	77.70	0	0.00	77.50	0	581	0.00%
2023/11/03	3	74.50	4	75.00	75.80	-1	582	-0.17%
2023/11/02	0.2	73.20	1.1	72.82	73.40	-0.9	579	-0.16%
2023/10/31	2.2	71.90	1	72.00	71.60	1.2	580	0.21%
2023/10/30	3	73.53	5	72.64	72.70	-2	579	-0.35%
2023/10/27	0.1	74.50	2	73.85	73.90	-1.9	588	-0.33%
2023/10/26	2.1	74.89	1.9	75.40	74.70	0.2	597	0.03%
2023/10/25	0	0.00	1	76.80	76.70	-1	597	-0.17%
2023/10/18	1	77.80	1.1	78.02	79.70	-0.1	603	-0.02%
2023/10/16	1	78.60	0	0.00	77.90	1	592	0.17%
2023/10/12	0	0.00	0.1	78.40	78.40	-0.1	593	-0.02%
2023/10/11	1	78.00	0.2	77.50	77.20	0.8	590	0.14%
2023/10/05	6	76.92	0.2	76.90	76.50	5.8	589	0.99%
2023/10/04	0	76.50	3.4	76.22	76.50	-3.4	590	-0.58%
2023/10/03	3	76.63	6.5	76.74	76.30	-3.5	592	-0.60%
2023/10/02	0.2	79.03	0	0.00	78.00	0.2	586	0.04%
2023/09/28	0.2	78.44	0.3	78.50	78.90	0	586	0.00%
2023/09/27	7.1	78.08	1	78.80	77.70	6.1	588	1.03%
2023/09/26	9.1	80.27	0.1	81.60	79.50	9	581	1.54%
2023/09/25	2	80.70	3.9	81.83	82.00	-1.9	575	-0.33%
2023/09/22	0	0.00	1.2	79.52	80.90	-1.2	547	-0.22%
2023/09/21	3.1	79.99	0	80.30	79.50	3.1	539	0.57%
2023/09/20	1	81.60	0	0.00	81.90	1	533	0.19%
2023/09/19	1	82.10	2.5	82.39	81.50	-1.5	529	-0.29%
2023/09/18	2.2	82.96	0.1	82.50	82.10	2.1	523	0.39%
2023/09/15	2	83.20	2.2	82.89	84.30	-0.2	513	-0.04%
2023/09/14	12.1	84.69	18.2	84.75	84.30	-6.1	492	-1.25%
2023/09/13	7.3	76.06	8.5	76.89	78.70	-1.2	401	-0.29%
2023/09/12	0	0.00	0.2	73.00	73.00	-0.2	367	-0.05%
2023/09/11	1	71.70	0	0.00	71.70	1	370	0.27%
2023/09/08	0.1	73.50	1	73.10	72.90	-0.9	374	-0.25%
2023/09/07	2	73.85	2	73.60	73.50	0	391	0.00%
2023/09/05	1.4	73.97	2	75.05	76.00	-0.7	414	-0.16%
2023/09/01	0	0.00	0.5	74.00	73.60	-0.5	488	-0.10%
2023/08/31	0.7	74.90	0	0.00	73.70	0.7	487	0.14%
2023/08/30	0	74.60	0	0.00	74.90	0	491	0.01%
2023/08/29	0	73.00	1	72.60	72.70	-1	497	-0.20%
2023/08/24	0	0.00	0	74.20	73.80	0	524	-0.01%
2023/08/23	0	0.00	1	73.10	74.10	-1	527	-0.19%
2023/08/21	1	74.30	0	0.00	73.90	1	536	0.19%
2023/08/18	0	0.00	2	75.00	74.40	-2	541	-0.37%
2023/08/17	1	72.40	1	73.90	74.10	0	545	0.00%
2023/08/16	0.1	73.04	0	72.00	72.80	0.1	546	0.01%
2023/08/15	2	72.05	0	0.00	73.30	2	549	0.36%
2023/08/14	0.6	72.09	0	0.00	71.60	0.6	556	0.10%
2023/08/11	1	75.40	0	0.00	75.10	1	558	0.18%
2023/08/10	2.4	75.72	4	74.53	74.50	-1.7	558	-0.30%
2023/08/09	7.8	77.45	1	76.60	76.70	6.8	550	1.23%
2023/08/08	0	80.60	0	0.00	79.70	0	540	0.00%
2023/08/07	2	81.20	0	0.00	81.20	2	540	0.37%
2023/08/04	0.7	82.40	1	82.00	82.30	-0.3	549	-0.05%
2023/08/02	0.5	82.73	0	0.00	82.70	0.5	571	0.09%
2023/08/01	13	84.31	8	83.10	82.70	5	579	0.86%
2023/07/31	0	0.00	5.4	85.13	84.20	-5.4	565	-0.96%
2023/07/28	1.5	85.50	0	0.00	85.20	1.5	555	0.27%
2023/07/27	2	86.05	0	0.00	85.90	2	553	0.36%
2023/07/26	1	86.00	3	85.77	85.60	-2	553	-0.36%
2023/07/24	1	85.10	1	85.10	85.10	0	548	0.00%
2023/07/21	2	86.40	0	0.00	86.40	2	547	0.37%
2023/07/20	0	87.30	0	0.00	86.70	0	550	0.00%
2023/07/19	3	87.37	15	87.69	86.80	-12	549	-2.19%
2023/07/18	1	87.50	0	0.00	87.30	1	554	0.18%
2023/07/14	2	87.85	0	0.00	87.60	2	567	0.35%
2023/07/13	4	87.13	0	0.00	87.00	4	580	0.69%
2023/07/12	4.1	88.83	0	0.00	88.00	4.1	587	0.69%
2023/07/11	2	88.61	0.4	89.20	88.60	1.6	596	0.27%
2023/07/10	8	88.90	14	89.74	88.60	-6	598	-1.00%
2023/07/07	2	91.55	2	91.45	91.00	0	598	0.00%
2023/07/06	5	92.30	2	92.30	92.50	3	606	0.49%
2023/07/05	1	93.20	1.4	93.07	92.80	-0.4	605	-0.06%
2023/07/04	0.1	91.90	1	92.80	91.60	-1	602	-0.16%
2023/07/03	1	90.70	0	0.00	92.00	1	601	0.17%
2023/06/30	2	90.85	2	90.80	90.50	0	599	0.00%
2023/06/29	0	0.00	1	91.50	91.80	-1	601	-0.17%
2023/06/28	0.1	90.90	0.3	91.50	90.40	-0.2	603	-0.03%
2023/06/27	0	0.00	2	90.30	90.00	-2	610	-0.33%
2023/06/26	2	90.35	0	0.00	90.30	2	620	0.32%
2023/06/21	1.6	92.41	0	92.30	91.90	1.6	645	0.24%
2023/06/20	0.2	92.53	0	0.00	92.20	0.2	656	0.02%
2023/06/19	0	93.30	1	93.40	92.90	-1	691	-0.14%
2023/06/16	3.1	93.13	3.1	92.81	92.80	0	710	0.00%
2023/06/15	2	93.85	4	94.20	93.70	-2	711	-0.28%
2023/06/14	1.1	95.05	8	95.10	95.00	-6.9	709	-0.97%
2023/06/13	5.2	95.84	2	97.10	95.40	3.2	712	0.44%
2023/06/12	3	94.83	2	96.55	96.20	1	703	0.14%
2023/06/09	6	95.80	4.2	95.71	95.80	1.8	700	0.26%
2023/06/08	11.1	96.28	3.1	96.35	95.80	8	699	1.14%
2023/06/07	3	94.73	6	95.30	95.10	-3	673	-0.45%
2023/06/06	0.5	91.18	0	0.00	90.90	0.5	654	0.08%
2023/06/05	2	91.90	0	0.00	91.90	2	662	0.30%
2023/06/02	1	92.50	1.3	92.04	91.70	-0.3	673	-0.05%
2023/06/01	7	92.03	4	91.85	92.70	3	678	0.45%
2023/05/31	2	88.15	1	89.20	89.20	1	656	0.15%
2023/05/30	0	0.00	1	88.80	88.40	-1	661	-0.15%
2023/05/26	1	88.80	0.1	88.50	87.70	0.9	679	0.13%
2023/05/25	1	89.40	0.2	89.90	89.10	0.8	681	0.12%
2023/05/24	0.2	89.20	0	0.00	90.30	0.2	695	0.02%
2023/05/23	0	89.70	1	88.50	88.50	-1	721	-0.14%
2023/05/19	0	89.40	0	0.00	88.70	0	759	0.00%
2023/05/18	2	89.50	0	0.00	89.50	2	789	0.25%
2023/05/17	0	0.00	3	89.10	89.00	-3	831	-0.36%
2023/05/16	1	87.30	1	87.30	87.30	0	832	0.00%
2023/05/15	0.1	86.20	2	85.70	85.50	-1.9	854	-0.22%
2023/05/12	0	86.10	1	85.00	86.60	-1	912	-0.11%
2023/05/10	2.1	87.96	0	0.00	88.40	2.1	962	0.22%
2023/05/09	2.8	88.60	11	87.02	87.20	-8.2	1,024	-0.80%
2023/05/08	3	91.84	15	91.51	91.10	-12	1,006	-1.19%
2023/05/05	11	92.91	0	0.00	92.90	11	1,003	1.10%
2023/05/02	0.5	93.80	13	93.28	93.60	-12.5	1,039	-1.20%
2023/04/28	0.2	93.50	0	0.00	93.30	0.2	1,056	0.02%
2023/04/27	0	93.30	0.1	92.50	92.60	-0.1	1,057	-0.01%
2023/04/26	0.1	92.15	1	92.00	92.80	-0.9	1,059	-0.09%
2023/04/25	2.1	92.34	3	92.87	92.20	-0.9	1,060	-0.09%
2023/04/24	0	0.00	1	94.80	94.80	-1	1,055	-0.09%
2023/04/21	1	94.98	2	93.50	93.40	-1	1,055	-0.09%
2023/04/20	4.2	95.98	3	95.60	95.30	1.2	1,053	0.11%
2023/04/19	17	98.10	1	97.90	97.50	16	1,048	1.53%
2023/04/18	4	100.45	2.1	100.37	99.00	2	1,042	0.19%
2023/04/17	4	100.13	6.2	100.42	100.00	-2.2	1,031	-0.21%
2023/04/14	1	99.70	7	99.80	99.90	-6	1,020	-0.59%
2023/04/13	2	98.10	3	97.83	97.70	-1	1,010	-0.10%
2023/04/12	9	99.06	0	0.00	98.90	9	1,010	0.89%
2023/04/11	1	100.50	5.1	99.88	100.00	-4.1	1,008	-0.41%
2023/04/10	1	98.20	0	0.00	98.70	1	1,012	0.10%
2023/04/07	1	98.40	1	98.40	98.40	0	1,014	0.00%
2023/04/06	1	98.60	0	0.00	98.40	1	1,016	0.10%
2023/03/31	3.1	98.40	0	0.00	98.00	3.1	1,025	0.30%
2023/03/30	5	98.10	5	97.80	98.30	0	1,036	0.00%
2023/03/29	5	98.60	4	97.78	97.50	1	1,060	0.09%
2023/03/28	5.2	99.45	8	98.49	98.30	-2.8	1,123	-0.25%
2023/03/27	2	100.00	3.1	100.00	100.00	-1.1	1,126	-0.10%
2023/03/24	7	102.79	7.3	102.49	102.00	-0.3	1,131	-0.02%
2023/03/23	1	102.00	1.1	101.55	101.50	-0.1	1,112	-0.01%
2023/03/22	1.3	101.69	4.4	101.69	101.50	-3.1	1,106	-0.28%
2023/03/21	1	97.63	6	98.40	100.50	-5	1,075	-0.46%
2023/03/20	7	96.29	0	0.00	96.60	7	1,067	0.66%
2023/03/17	2	94.25	4	93.58	94.70	-2	1,076	-0.19%
2023/03/16	0.5	93.94	1	93.40	92.70	-0.5	1,084	-0.05%
2023/03/15	1	95.71	0	0.00	94.60	1	1,096	0.09%
2023/03/14	2.2	95.39	5	95.54	95.30	-2.9	1,110	-0.26%
2023/03/13	7.3	96.11	8	97.63	97.20	-0.7	1,130	-0.06%
2023/03/10	1.6	99.82	13	99.33	99.00	-11.5	1,147	-1.00%
2023/03/09	5	102.70	1	104.50	101.50	4	1,173	0.34%
2023/03/08	2	103.50	2.2	104.50	104.50	-0.2	1,206	-0.01%
2023/03/07	5	104.60	3.2	104.38	105.00	1.8	1,373	0.13%
2023/03/06	5	104.00	2.1	103.52	104.50	2.9	1,408	0.21%
2023/03/03	0	0.00	2	102.25	102.00	-2	1,459	-0.14%
2023/03/02	2	102.25	4	101.75	102.00	-2	1,479	-0.14%
2023/03/01	3	101.00	1.1	101.50	101.50	2	1,484	0.13%
2023/02/24	5	102.00	1	101.50	101.50	4	1,488	0.27%
2023/02/23	3	103.00	2	103.25	103.00	1	1,488	0.06%
2023/02/22	3.3	101.72	10.1	102.45	102.00	-6.8	1,509	-0.45%
2023/02/21	10.2	105.24	3	106.33	104.00	7.2	1,534	0.47%
2023/02/20	7	105.36	7	106.00	105.50	0	1,536	0.00%
2023/02/17	4.6	105.42	8	105.00	105.50	-3.4	1,611	-0.21%
2023/02/16	4.2	104.01	14.1	104.15	105.00	-9.9	1,655	-0.60%
2023/02/15	10	103.70	8.2	104.13	102.50	1.8	1,643	0.11%
2023/02/14	1	101.00	2.1	101.48	100.50	-1.1	1,599	-0.07%
2023/02/13	15.5	101.29	1	99.90	99.80	14.5	1,609	0.90%
2023/02/10	16	103.97	20.4	105.21	102.50	-4.4	1,605	-0.28%
2023/02/09	8.2	101.50	12	101.87	101.50	-3.8	1,568	-0.24%
2023/02/08	22	104.25	12.1	104.79	102.50	9.9	1,584	0.62%
2023/02/07	16.7	103.69	13.5	104.40	103.00	3.2	1,554	0.21%
2023/02/06	0	0.00	1	99.30	98.70	-1	1,537	-0.07%
2023/02/03	1	99.80	8.1	99.62	99.10	-7.1	1,547	-0.46%
2023/02/02	6	100.02	3.1	100.00	100.50	3	1,549	0.19%
2023/02/01	10	98.85	4.1	98.26	98.70	5.9	1,544	0.38%
2023/01/31	5	97.00	5.2	97.54	98.00	-0.2	1,556	-0.01%
2023/01/30	7	95.79	5.1	96.10	96.30	1.9	1,565	0.12%
2023/01/17	1.1	91.81	0.1	91.70	91.60	1	1,560	0.07%
2023/01/16	2	91.50	13	91.49	91.50	-11	1,589	-0.69%
2023/01/12	1	93.90	2	94.00	94.00	-1	1,610	-0.06%
2023/01/11	0	94.55	1	93.60	94.30	-1	1,623	-0.06%
2023/01/10	1	94.70	0	0.00	94.40	1	1,654	0.06%
2023/01/06	0	0.00	1	92.50	93.30	-1	1,725	-0.06%
2023/01/05	1	93.20	0	0.00	92.70	1	1,777	0.06%
2023/01/04	0	0.00	1	92.60	92.30	-1	1,796	-0.06%
2023/01/03	1	92.50	1	92.20	92.70	0	1,822	0.00%
2022/12/30	2	91.95	0	0.00	91.50	2	1,834	0.11%
2022/12/29	0	0.00	0.1	91.20	91.40	-0.1	1,836	-0.01%
2022/12/28	0.2	92.73	3	91.40	91.20	-2.8	1,858	-0.15%
2022/12/27	8	95.38	2.2	95.82	94.60	5.8	1,866	0.31%
2022/12/26	4.1	95.58	0	0.00	95.10	4.1	1,881	0.22%
2022/12/23	0.1	94.60	0	0.00	94.90	0.1	1,919	0.00%
2022/12/22	5.1	96.66	7	96.35	96.00	-1.9	1,962	-0.10%
2022/12/21	5	96.54	10	98.50	96.00	-5	1,999	-0.25%
2022/12/20	14.1	101.97	6.1	101.07	97.50	8	2,042	0.39%
2022/12/19	1.3	99.56	10	98.55	97.70	-8.7	2,026	-0.43%
2022/12/15	0	0.00	1	102.00	102.50	-1	2,043	-0.05%
2022/12/14	2	100.75	6	101.42	101.50	-4	2,047	-0.20%
2022/12/13	1	100.00	2	100.00	100.00	-1	2,052	-0.05%
2022/12/12	0	100.00	1	99.90	100.50	-1	2,071	-0.05%
2022/12/09	1	102.50	1	100.00	100.00	0	2,082	0.00%
2022/12/08	1	102.00	2	100.50	102.00	-1	2,084	-0.05%
2022/12/07	1	102.00	2	100.75	100.00	-1	2,084	-0.05%
2022/12/06	1	101.00	6.2	103.60	101.00	-5.2	2,082	-0.25%
2022/12/05	19	103.92	10	104.40	103.50	9	2,080	0.43%
2022/12/02	4	105.13	13	105.04	105.50	-9	2,059	-0.44%
2022/12/01	17.3	104.20	12	104.42	104.50	5.3	2,056	0.26%
2022/11/30	13.1	102.58	1	102.50	102.50	12.1	2,051	0.59%
2022/11/29	46	106.13	46.1	106.64	103.00	-0.1	2,034	0.00%
2022/11/28	16	101.88	10	101.80	101.50	6	1,882	0.32%
2022/11/25	14	99.74	10	99.80	100.00	4	1,890	0.21%
2022/11/24	4	96.30	4	96.65	97.60	0	1,929	0.00%
2022/11/22	4	94.83	5	94.20	93.80	-1	1,979	-0.05%
2022/11/21	6	96.37	3	96.63	95.60	3	2,128	0.14%
2022/11/18	4	97.53	6	97.78	96.40	-2	2,173	-0.09%
2022/11/17	5.1	100.36	7.1	99.73	99.50	-2	2,237	-0.09%
2022/11/16	3	98.03	11	98.27	98.10	-8	2,436	-0.33%
2022/11/15	122	100.58	95	100.00	99.70	27	2,610	1.03%	大買/
2022/11/14	11.2	95.38	7.1	95.11	97.80	4.2	2,542	0.16%
2022/11/11	2	91.65	1	93.60	91.30	1	2,504	0.04%
2022/11/10	0	0.00	1	91.40	91.40	-1	2,499	-0.04%
2022/11/09	3.2	91.78	1	92.10	92.00	2.2	2,510	0.09%
2022/11/08	0	0.00	4	93.10	90.70	-4	2,541	-0.16%
2022/11/07	1	91.20	1	91.60	91.60	0	2,549	0.00%
2022/11/04	2	91.60	5	92.88	92.40	-3	2,548	-0.12%
2022/11/03	1	91.30	5	90.30	91.30	-4	2,546	-0.16%
2022/11/02	17	91.47	6	91.73	91.00	11	2,601	0.42%
2022/11/01	1	88.20	0	0.00	89.00	1	2,576	0.04%
2022/10/28	0	85.20	1	86.70	84.90	-1	2,624	-0.04%
2022/10/27	0	0.00	1	85.10	87.30	-1	2,659	-0.04%
2022/10/26	2	85.20	0	0.00	83.50	2	2,671	0.08%
2022/10/25	2	88.05	3	87.40	86.90	-1	2,668	-0.04%
2022/10/24	4	88.85	2	88.85	87.00	2	2,682	0.07%
2022/10/21	0	87.00	1	87.80	86.50	-1	2,680	-0.04%
2022/10/20	1	87.00	1	86.90	86.90	0	2,691	0.00%
2022/10/19	2.2	88.76	1	88.00	87.80	1.2	2,709	0.04%
2022/10/18	2	90.05	2	89.90	89.20	0	2,716	0.00%
2022/10/17	0	0.00	1	88.00	88.60	-1	2,802	-0.04%
2022/10/14	2	85.55	3.1	87.25	87.40	-1.1	2,809	-0.04%
2022/10/13	3.3	87.26	6	82.77	83.20	-2.7	2,819	-0.10%
2022/10/12	0.1	90.54	5.5	91.22	90.60	-5.4	2,792	-0.19%
2022/10/11	7.6	91.67	1	90.60	90.50	6.6	2,795	0.24%
2022/10/07	1	98.66	2	96.30	96.10	-1	2,813	-0.03%
2022/10/06	0	0.00	1	99.00	99.00	-1	2,842	-0.04%
2022/10/05	12.7	100.66	1	99.70	98.10	11.7	2,882	0.40%
2022/10/04	2.8	97.44	3	98.00	99.00	-0.3	2,924	-0.01%
2022/10/03	2	94.65	4	96.13	96.10	-2	2,937	-0.07%
2022/09/30	3.2	91.91	2	93.35	95.10	1.2	2,988	0.04%
2022/09/29	11.2	94.94	7	95.51	93.30	4.2	3,037	0.14%
2022/09/28	8.2	98.83	4	96.50	94.70	4.2	3,033	0.14%
2022/09/27	5.3	101.90	13	100.00	101.50	-7.7	3,038	-0.25%
2022/09/26	6.2	106.90	5.1	106.39	104.50	1.2	3,013	0.04%
2022/09/23	4	114.88	1	114.00	114.00	3	3,039	0.10%
2022/09/22	3	113.50	9	116.11	117.50	-6	3,052	-0.20%
2022/09/21	5	114.10	5	114.00	114.00	0	3,065	0.00%
2022/09/20	3	112.33	0	0.00	113.00	3	3,095	0.10%
2022/09/19	4.1	113.60	4	112.00	112.00	0.1	3,126	0.00%
2022/09/16	3.2	116.38	3	116.67	115.00	0.2	3,151	0.00%
2022/09/15	2.1	119.02	3	118.34	118.00	-0.9	3,183	-0.03%
2022/09/14	1	119.00	3	119.17	119.50	-2	3,219	-0.06%
2022/09/13	1	123.50	3	122.67	121.00	-2	3,233	-0.06%
2022/09/12	5	123.20	2	122.75	122.50	3	3,291	0.09%
2022/09/08	1	122.50	0	0.00	123.00	1	3,342	0.03%
2022/09/07	2	119.25	7	119.86	120.00	-5	3,394	-0.15%
2022/09/06	2.1	125.33	9	123.56	122.00	-6.9	3,420	-0.20%
2022/09/05	3	127.33	1	126.00	126.50	2	3,541	0.06%
2022/09/02	12	129.29	8	129.25	129.50	4	3,668	0.11%
2022/09/01	12	129.58	2	129.50	128.00	10	3,779	0.26%
2022/08/31	28	132.70	22.3	132.96	133.50	5.7	3,915	0.15%
2022/08/30	4	128.50	2	129.50	129.00	2	4,148	0.05%
2022/08/29	8.1	126.56	3	127.17	127.00	5.1	4,125	0.12%
2022/08/26	14.1	134.46	12	133.54	132.00	2.1	4,094	0.05%
2022/08/25	12.1	130.25	14	129.68	130.50	-2	3,946	-0.05%
2022/08/24	7	129.50	5	129.30	129.00	2	3,917	0.05%
2022/08/23	17	129.94	20	130.40	129.50	-3	3,847	-0.08%
2022/08/22	24	127.21	30	127.67	126.00	-6	3,675	-0.16%
2022/08/19	3	121.67	6.1	122.00	122.00	-3.1	3,500	-0.09%
2022/08/18	5.1	118.40	5	119.30	120.50	0.1	3,489	0.00%
2022/08/17	3	121.50	3	120.67	120.00	0	3,482	0.00%
2022/08/16	0	0.00	1	122.00	120.50	-1	3,495	-0.03%
2022/08/15	1	124.00	4.1	123.26	123.00	-3.1	3,509	-0.09%
2022/08/12	0	0.00	4	120.38	121.50	-4	3,484	-0.11%
2022/08/11	3	119.17	2	119.50	118.00	1	3,508	0.03%
2022/08/10	1	117.00	3	118.50	117.50	-2	3,537	-0.06%
2022/08/09	13.2	114.97	13	115.50	117.00	0.2	3,582	0.00%
2022/08/08	1.5	115.67	1.1	116.58	119.00	0.4	3,561	0.01%
2022/08/05	5.1	118.20	8	117.94	118.00	-2.9	3,577	-0.08%
2022/08/04	9.5	117.21	12	117.08	117.50	-2.5	3,605	-0.07%
2022/08/03	8.1	120.46	6	120.75	119.50	2.1	3,586	0.06%
2022/08/02	3	118.83	2.1	120.79	120.00	0.9	3,580	0.03%
2022/08/01	9	120.33	1	121.50	121.00	8	3,585	0.22%
2022/07/29	2	119.75	3	120.50	121.50	-1	3,608	-0.03%
2022/07/28	6	119.33	1	118.50	117.50	5	3,671	0.14%
2022/07/27	1	118.00	3	119.33	120.00	-2	3,733	-0.05%
2022/07/26	10.1	119.20	9.1	118.56	118.00	1	3,744	0.03%
2022/07/25	3.1	120.95	2	120.75	122.00	1.1	3,761	0.03%
2022/07/22	29.3	124.61	13	123.35	122.00	16.3	3,793	0.43%
2022/07/21	9	119.94	8	119.69	122.00	1	3,759	0.03%
2022/07/20	1	115.00	3	115.50	115.50	-2	3,740	-0.05%
2022/07/19	2	113.75	2	112.00	113.00	0	3,762	0.00%
2022/07/18	3	113.83	2	114.00	114.00	1	3,791	0.03%
2022/07/15	10	113.25	4	113.13	113.50	6	3,810	0.16%
2022/07/14	3	110.83	2	112.75	112.50	1	3,845	0.03%
2022/07/13	4.2	112.62	7	112.36	111.50	-2.8	3,856	-0.07%
2022/07/12	6.1	109.86	123	113.30	108.00	-116.9	3,873	-3.02%	大賣/鉅額交易
2022/07/11	6	120.16	2	119.50	118.50	4	3,881	0.10%
2022/07/08	111	124.10	4	122.00	122.00	107	3,889	2.75%	大買/鉅額交易
2022/07/07	6.1	116.40	10.2	115.44	120.00	-4.1	3,881	-0.11%
2022/07/06	13	119.04	3.3	116.18	115.00	9.7	3,902	0.25%
2022/07/05	1	118.50	16	116.91	122.50	-15	4,069	-0.37%
2022/07/04	2.1	121.47	5	119.00	120.00	-2.9	4,097	-0.07%
2022/07/01	15	125.53	76.2	126.56	120.50	-61.2	4,215	-1.45%
2022/06/30	7	127.64	10.4	127.38	127.50	-3.4	4,202	-0.08%
2022/06/29	63	131.37	3	128.83	131.00	60	4,259	1.41%
2022/06/28	5	128.50	43	128.70	128.50	-38	4,339	-0.88%
2022/06/27	46.2	127.47	6.2	128.78	130.00	40	4,514	0.89%
2022/06/24	11.1	124.18	36	125.08	123.50	-24.9	4,673	-0.53%
2022/06/23	36.5	126.12	1	130.00	124.50	35.5	4,710	0.75%
2022/06/22	6	133.50	9.2	131.74	127.50	-3.2	4,936	-0.06%
2022/06/21	15.3	135.64	0	0.00	136.00	15.3	5,288	0.29%
2022/06/20	4	138.88	2.4	135.02	133.50	1.7	5,394	0.03%
2022/06/17	6	140.75	11.1	140.97	142.50	-5.1	5,378	-0.09%
2022/06/16	14.1	142.87	13	144.50	138.00	1.1	5,459	0.02%
2022/06/15	7	145.71	5.4	144.46	143.00	1.6	5,654	0.03%
2022/06/14	55	147.59	42.2	145.96	145.50	12.8	5,779	0.22%
2022/06/13	13	147.85	16.4	148.31	147.00	-3.4	5,721	-0.06%
2022/06/10	9	146.11	13	146.62	148.00	-4	5,721	-0.07%
2022/06/09	21.1	143.64	28.1	144.37	145.50	-7	5,868	-0.12%
2022/06/08	41.1	143.26	52.2	144.72	139.50	-11.1	6,113	-0.18%
2022/06/07	4	135.88	19.2	135.85	136.50	-15.2	6,370	-0.24%
2022/06/06	7	137.57	1	136.01	136.00	6	6,527	0.09%
2022/06/02	1	134.00	19	135.05	135.50	-18	6,602	-0.27%
2022/06/01	37	135.07	4	134.88	135.00	33	6,668	0.49%
2022/05/31	1	135.00	4	135.63	136.50	-3	6,704	-0.04%
2022/05/30	23.1	136.80	5	135.90	135.50	18.1	6,793	0.27%
2022/05/27	6	132.58	6	132.17	130.50	0	6,808	0.00%
2022/05/26	3	131.00	1	132.00	129.50	2	6,967	0.03%
2022/05/25	1	130.00	7	130.50	131.50	-6	7,006	-0.09%
2022/05/24	3.2	129.57	4	128.00	127.00	-0.8	7,106	-0.01%
2022/05/23	0.1	131.50	11	133.50	132.00	-10.9	7,204	-0.15%
2022/05/20	1	130.50	2	131.00	130.50	-1	7,243	-0.01%
2022/05/19	4.1	125.66	4	127.13	129.50	0.1	7,301	0.00%
2022/05/18	3.4	133.04	24.1	132.88	131.00	-20.8	7,307	-0.28%
2022/05/17	8	132.25	2	131.75	131.50	6	7,458	0.08%
2022/05/16	24	129.48	6	129.33	128.50	18	7,425	0.24%
2022/05/13	4.2	124.10	7.2	124.71	126.00	-3	7,444	-0.04%
2022/05/12	13.3	125.83	2	121.99	119.50	11.3	7,558	0.15%
2022/05/11	9.1	127.29	4.1	126.79	126.50	5	7,525	0.07%
2022/05/10	6.2	128.55	3	127.17	129.00	3.2	7,561	0.04%
2022/05/09	3	129.83	1.1	128.59	128.50	1.9	7,621	0.03%
2022/05/06	2.2	130.62	9	130.89	132.50	-6.8	7,638	-0.09%
2022/05/05	8.2	135.39	19.3	134.86	136.00	-11.1	7,638	-0.15%
2022/05/04	11.2	130.45	1	129.50	129.50	10.2	7,673	0.13%
2022/05/03	1.1	130.20	0	131.00	131.50	1.1	7,634	0.01%
2022/04/29	8.2	133.05	6	132.92	129.50	2.1	7,654	0.03%
2022/04/28	28	131.78	26	131.06	131.50	2	7,704	0.03%
2022/04/27	2	126.51	7	130.29	134.00	-5	7,728	-0.06%
2022/04/26	9	134.83	9.1	133.45	132.50	-0.1	7,783	0.00%
2022/04/25	23.3	136.18	9.1	136.45	135.00	14.2	7,766	0.18%
2022/04/22	11.1	144.82	5	144.40	143.00	6.1	7,732	0.08%
2022/04/21	17.1	149.12	7	148.93	147.50	10.1	7,729	0.13%
2022/04/20	8	149.75	10	150.25	150.00	-2	7,722	-0.03%
2022/04/19	6.2	146.28	5	146.60	147.00	1.2	7,691	0.02%
2022/04/18	9	143.33	13.7	143.44	143.00	-4.7	7,664	-0.06%
2022/04/15	15.9	148.39	24	149.19	145.00	-8.1	7,628	-0.11%
2022/04/14	21	154.79	15.1	153.50	152.00	5.9	7,603	0.08%
2022/04/13	11	154.68	22.3	154.37	153.00	-11.3	7,598	-0.15%
2022/04/12	19.5	152.79	5.2	153.50	155.00	14.3	7,586	0.19%
2022/04/11	45.3	160.08	28	159.04	156.50	17.3	7,647	0.23%
2022/04/08	7.8	154.15	20	154.85	156.50	-12.2	7,480	-0.16%
2022/04/07	32.3	156.76	23.4	154.52	150.00	9	7,424	0.12%
2022/04/06	8.1	159.75	6	160.50	161.00	2.1	7,301	0.03%
2022/04/01	12	162.54	10.1	163.95	163.00	1.9	7,260	0.03%
2022/03/31	26.6	162.47	19	162.32	163.00	7.6	7,208	0.11%
2022/03/30	16.9	163.98	39.3	164.70	165.50	-22.4	7,205	-0.31%
2022/03/29	29.1	163.02	27.2	162.79	161.00	1.9	7,342	0.03%
2022/03/28	33.1	159.73	25	160.26	159.50	8.1	7,245	0.11%
2022/03/25	95.3	161.86	133.3	161.46	158.00	-38.1	7,221	-0.53%	大賣/
2022/03/24	119.2	162.49	110.8	163.89	165.00	8.4	6,980	0.12%	大買/大賣/
2022/03/23	39	158.37	20	159.70	155.00	19	6,606	0.29%
2022/03/22	5.3	158.40	11	158.73	158.00	-5.7	6,507	-0.09%
2022/03/21	23	158.43	16.2	159.97	157.50	6.8	6,490	0.11%
2022/03/18	50	160.44	43	161.08	159.00	7	6,384	0.11%
2022/03/17	41	157.22	77.3	158.20	160.00	-36.3	6,173	-0.59%
2022/03/16	25.2	153.47	25	152.08	151.00	0.2	6,063	0.00%
2022/03/15	24.3	154.48	23.2	154.25	151.00	1.1	6,161	0.02%
2022/03/14	60.3	159.68	45.1	159.66	160.00	15.2	6,045	0.25%
2022/03/11	43.2	159.56	79	160.17	163.00	-35.8	5,795	-0.62%
2022/03/10	121.4	159.40	107.3	159.28	155.00	14.1	5,405	0.26%	大買/大賣/
2022/03/09	20	149.40	37.2	150.77	153.00	-17.2	4,886	-0.35%
2022/03/08	12.1	143.39	17.5	144.63	143.00	-5.5	4,810	-0.11%
2022/03/07	7.3	144.34	9	144.44	142.50	-1.7	4,772	-0.04%
2022/03/04	5	149.70	3	150.83	149.00	2	4,810	0.04%
2022/03/03	24.6	152.81	34	151.35	150.50	-9.5	4,844	-0.20%
2022/03/02	9.7	150.24	60	149.43	153.00	-50.3	4,843	-1.04%
2022/03/01	67.1	150.64	46.4	150.83	151.00	20.6	4,828	0.43%
2022/02/25	41.3	145.28	32	144.69	143.50	9.3	4,754	0.20%
2022/02/24	27.2	146.24	67.2	146.90	143.50	-40	4,908	-0.81%
2022/02/23	80.9	150.10	19.6	150.50	152.00	61.2	4,901	1.25%
2022/02/22	11.2	145.83	14.3	146.13	146.50	-3.1	4,942	-0.06%
2022/02/21	10.2	149.04	16	149.84	150.00	-5.8	5,527	-0.10%
2022/02/18	1	142.50	12.2	146.11	148.00	-11.2	5,693	-0.20%
2022/02/17	66.4	149.14	113	148.85	144.50	-46.7	5,821	-0.80%	大賣/
2022/02/16	7	145.29	62	145.34	145.00	-55	5,863	-0.94%
2022/02/15	13.3	145.67	16	142.66	143.00	-2.8	5,936	-0.05%
2022/02/14	154.5	146.92	52.4	146.28	144.00	102.1	6,110	1.67%	大買/鉅額交易
2022/02/11	14	143.04	14	142.39	143.50	0	6,116	0.00%
2022/02/10	12	143.08	4.2	142.38	143.00	7.8	6,261	0.12%
2022/02/09	13.2	142.79	18.1	143.83	146.00	-4.9	6,378	-0.08%
2022/02/08	5.1	139.13	15	139.20	140.50	-9.9	6,471	-0.15%
2022/02/07	12	136.33	3	136.67	136.50	9	6,679	0.13%
2022/01/26	24	138.58	22	137.89	136.00	2	7,033	0.03%
2022/01/25	7.4	134.16	4.3	134.95	135.00	3.1	7,384	0.04%
2022/01/24	9	129.78	7	130.57	134.00	2	8,137	0.02%
2022/01/21	12	134.54	13	135.46	132.00	-1	8,654	-0.01%
2022/01/20	10	133.30	3	133.00	132.50	7	8,884	0.08%
2022/01/19	11.2	137.10	27	137.02	137.00	-15.8	9,719	-0.16%
2022/01/18	5	133.20	3	131.83	132.00	2	10,566	0.02%
2022/01/17	3.1	129.45	4	133.00	133.00	-0.9	11,043	-0.01%
2022/01/14	6	126.92	34	129.32	131.00	-28	11,166	-0.25%
2022/01/13	7.1	128.44	4.2	127.70	127.50	2.9	11,282	0.03%
2022/01/12	18.1	130.58	18	129.31	130.50	0.1	11,387	0.00%
2022/01/11	3.2	134.00	16	133.19	132.50	-12.8	11,608	-0.11%
2022/01/10	1	136.00	5	135.30	136.00	-4	11,716	-0.03%
2022/01/07	6	136.83	5	137.80	135.50	1	11,879	0.01%
2022/01/06	3	140.00	16	140.91	140.50	-13	12,081	-0.11%
2022/01/05	16	146.22	11.2	144.89	143.00	4.8	12,411	0.04%
2022/01/04	138	150.76	106	149.86	148.50	32	12,618	0.25%	大買/大賣/
2022/01/03	24	148.98	17	147.59	147.00	7	12,823	0.05%
2021/12/30	1	148.00	1.2	147.50	148.00	-0.2	12,927	0.00%
2021/12/29	7	145.64	6	147.75	147.50	1	12,991	0.01%
2021/12/28	4	145.00	4.1	144.63	144.50	-0.1	13,027	0.00%
2021/12/27	12	145.25	18	144.86	145.00	-6	13,055	-0.05%
2021/12/24	29	149.09	26.2	147.34	147.00	2.8	13,071	0.02%
2021/12/23	53.4	151.06	50.1	152.04	147.50	3.3	12,993	0.03%
2021/12/22	20	144.60	32	144.75	145.00	-12	12,687	-0.09%
2021/12/21	5	140.90	12	140.25	142.50	-7	12,613	-0.06%
2021/12/20	11	137.14	14	138.18	137.00	-3	12,602	-0.02%
2021/12/17	3	135.33	14	134.64	135.00	-11	12,623	-0.09%
2021/12/16	8	138.75	2	139.50	138.00	6	12,626	0.05%
2021/12/15	31	139.40	1	137.00	139.50	30	12,633	0.24%
2021/12/14	4	137.99	2	138.50	135.00	2	12,647	0.02%
2021/12/13	8	140.94	2	141.75	141.00	6	12,659	0.05%
2021/12/10	8	143.06	8	142.81	142.50	0	12,728	0.00%
2021/12/09	25.3	147.86	42.1	147.81	146.50	-16.8	13,015	-0.13%
2021/12/08	14	144.21	1	141.50	142.50	13	12,898	0.10%
2021/12/07	13	142.12	4.1	143.21	141.00	8.9	12,952	0.07%
2021/12/06	0	0.00	15	140.60	144.00	-15	13,030	-0.12%
2021/12/03	11.7	142.80	58.7	142.01	142.00	-47	13,053	-0.36%
2021/12/02	20.1	140.26	5.1	140.42	139.00	15	13,121	0.11%
2021/12/01	5	142.40	6	143.75	145.50	-1	13,177	-0.01%
2021/11/30	9	145.22	10	146.00	144.50	-1	13,208	-0.01%
2021/11/29	10	140.55	11	144.45	145.50	-1	13,291	-0.01%
2021/11/26	22	141.14	54.2	141.48	142.50	-32.2	13,330	-0.24%
2021/11/25	4.1	147.22	9	148.28	145.50	-4.9	13,659	-0.04%
2021/11/24	21	145.86	12	145.13	147.50	9	13,788	0.07%
2021/11/23	35.1	151.99	24	151.71	148.50	11.1	14,060	0.08%
2021/11/22	25	152.32	23	154.04	150.00	2	14,771	0.01%
2021/11/19	18	157.89	23.4	156.68	157.00	-5.4	15,030	-0.04%
2021/11/18	149.6	162.30	108.5	161.75	155.50	41.1	15,321	0.27%	大買/大賣/
2021/11/17	39	157.58	60.4	157.51	155.00	-21.4	15,486	-0.14%
2021/11/16	33.1	157.75	15	157.77	155.50	18.1	15,748	0.11%
2021/11/15	31	154.18	31.5	155.78	160.00	-0.5	16,121	0.00%
2021/11/12	23	151.39	20	151.58	151.50	3	16,089	0.02%
2021/11/11	51	151.49	54	151.88	151.50	-3	16,228	-0.02%
2021/11/10	29	145.53	34.5	146.65	150.00	-5.5	16,164	-0.03%
2021/11/09	27.3	149.32	32.2	149.71	149.50	-4.9	16,175	-0.03%
2021/11/08	19.1	148.57	12	149.42	149.50	7.1	16,223	0.04%
2021/11/05	73.1	151.74	59	150.56	151.50	14.1	16,311	0.09%
2021/11/04	95.4	148.73	66.4	148.75	149.00	29	16,569	0.18%
2021/11/03	71.1	155.21	51.4	155.30	156.00	19.7	16,566	0.12%
2021/11/02	91	163.62	72.1	159.65	154.00	18.9	16,636	0.11%
2021/11/01	144.6	172.19	114	172.06	171.00	30.6	16,465	0.19%	大買/大賣/
2021/10/29	33	166.15	104.1	166.40	171.50	-71.1	15,738	-0.45%	大賣/
2021/10/28	54.4	150.59	56.5	152.26	156.00	-2.2	15,275	-0.01%
2021/10/27	134.6	153.81	109.1	153.83	153.50	25.5	15,079	0.17%	大買/大賣/
2021/10/26	105.4	148.90	101.4	150.63	149.00	3.9	14,249	0.03%	大買/大賣/
2021/10/25	132	134.78	154.1	138.22	140.50	-22.1	13,356	-0.17%	大買/大賣/
2021/10/22	21	125.73	50.2	126.37	128.00	-29.1	12,987	-0.22%
2021/10/21	48.2	125.26	28	126.45	122.50	20.2	12,962	0.16%
2021/10/20	37	125.84	26	124.48	124.00	11	12,892	0.09%
2021/10/19	56.1	125.66	71.2	124.72	122.00	-15.2	12,971	-0.12%
2021/10/18	16	123.50	21.3	122.32	119.50	-5.3	12,996	-0.04%
2021/10/15	25.2	120.21	56.1	119.67	123.00	-30.8	13,226	-0.23%
2021/10/14	38.2	118.70	22.4	119.09	118.50	15.8	13,152	0.12%
2021/10/13	82.6	122.25	71	122.22	122.00	11.6	13,025	0.09%
2021/10/12	102.3	121.91	120.4	121.72	120.00	-18.1	12,778	-0.14%	大買/大賣/
2021/10/08	55.6	120.24	73.1	119.86	120.00	-17.5	12,660	-0.14%
2021/10/07	19	112.89	27.1	113.66	116.50	-8.1	12,398	-0.06%
2021/10/06	14	107.97	17	108.24	107.00	-3	12,727	-0.02%
2021/10/05	8.1	103.98	21.1	105.31	106.00	-13.1	12,910	-0.10%
2021/10/04	25.2	102.48	15	102.63	101.00	10.2	12,941	0.08%
2021/10/01	14	104.86	19	103.82	102.00	-5	13,020	-0.04%
2021/09/30	9	107.78	8	107.44	109.50	1	13,179	0.01%
2021/09/29	9	107.39	4	107.25	106.00	5	13,429	0.04%
2021/09/28	10	111.35	8	111.25	110.50	2	13,549	0.01%
2021/09/27	10	113.20	16	112.88	112.00	-6	13,709	-0.04%
2021/09/24	14	111.43	13	111.50	111.00	1	13,859	0.01%
2021/09/23	11	109.36	3	108.67	108.50	8	13,951	0.06%
2021/09/22	10.1	108.06	11	108.91	109.00	-0.9	14,260	-0.01%
2021/09/17	20	109.75	12	109.58	112.00	8	14,509	0.06%
2021/09/16	10	112.20	8	111.00	109.50	2	14,585	0.01%
2021/09/15	27	113.72	12	113.29	112.50	15	14,619	0.10%
2021/09/14	50.1	117.40	52.4	117.77	115.50	-2.3	14,525	-0.02%
2021/09/13	17	113.94	11	113.73	112.50	6	14,174	0.04%
2021/09/10	12	112.50	8	112.06	112.00	4	14,098	0.03%
2021/09/09	18	112.64	19	111.00	113.00	-1	14,010	-0.01%
2021/09/08	8	108.69	7	108.21	107.50	1	13,904	0.01%
2021/09/07	23.3	108.42	14	109.11	112.00	9.3	13,856	0.07%
2021/09/06	11.1	113.59	6	113.92	112.50	5.1	13,734	0.04%
2021/09/03	10	114.65	27	112.44	112.00	-17	13,593	-0.13%
2021/09/02	33	114.67	16.1	113.86	114.00	16.9	13,504	0.13%
2021/09/01	16	119.94	15	119.70	118.00	1	13,317	0.01%
2021/08/31	64	122.85	42	122.44	122.00	22	13,191	0.17%
2021/08/30	33	120.00	85.3	121.18	122.00	-52.3	12,758	-0.41%
2021/08/27	105.2	121.97	44.1	122.68	121.00	61.2	12,572	0.49%	大買/
2021/08/26	120.1	126.20	132.2	127.73	125.00	-12.1	12,189	-0.10%	大買/大賣/
2021/08/25	73	117.36	80	117.26	119.00	-7	11,297	-0.06%
2021/08/24	91.1	123.79	66.6	123.51	122.00	24.4	10,933	0.22%
2021/08/23	198.1	123.18	192.1	124.80	125.50	6	10,497	0.06%	大買/大賣/
2021/08/20	64.3	113.78	92	114.80	119.00	-27.8	9,685	-0.29%
2021/08/19	217.1	113.39	200	112.55	108.50	17.1	9,177	0.19%	大買/大賣/
2021/08/18	22.1	103.29	25	104.92	109.50	-2.9	8,628	-0.03%
2021/08/17	55.2	105.65	57	105.44	101.00	-1.8	8,435	-0.02%
2021/08/16	69.1	105.01	72	103.78	105.00	-2.9	8,195	-0.04%
2021/08/13	29.9	109.75	26	107.92	106.00	3.9	8,024	0.05%
2021/08/12	31.1	107.50	33.3	107.09	110.50	-2.2	7,854	-0.03%
2021/08/11	46.2	109.84	23.1	109.08	106.00	23.1	7,645	0.30%
2021/08/10	108.1	121.71	97	120.97	117.50	11.1	7,389	0.15%	大買/
2021/08/09	52.1	121.42	33	119.88	117.50	19.1	6,966	0.27%
2021/08/06	77.1	122.47	58	125.15	121.50	19	6,723	0.28%
2021/08/05	57.3	119.76	50	121.26	121.00	7.3	6,276	0.12%
2021/08/04	6.1	115.65	5	112.90	112.00	1.1	6,025	0.02%
2021/08/03	33.2	116.10	29	115.74	115.00	4.2	5,977	0.07%
2021/08/02	28	116.20	30	116.62	118.00	-2	5,880	-0.03%
2021/07/30	16	112.00	6	112.58	107.50	10	5,758	0.17%
2021/07/29	9	108.56	11	110.32	113.00	-2	5,699	-0.04%
2021/07/28	12	104.13	27	108.24	107.50	-15	5,626	-0.27%
2021/07/27	31	113.58	55.1	114.78	110.50	-24.1	5,535	-0.44%
2021/07/26	14.1	119.19	55	119.79	119.50	-40.9	5,446	-0.75%
2021/07/23	59.4	121.39	85.1	121.01	117.50	-25.8	5,393	-0.48%
2021/07/22	83	130.31	38	129.92	128.00	45	5,200	0.87%
2021/07/21	73	128.56	94	128.48	131.50	-21	4,918	-0.43%
2021/07/20	53	121.75	46	122.62	120.50	7	4,568	0.15%
2021/07/19	45.1	122.25	54	123.93	124.00	-8.9	4,463	-0.20%
2021/07/16	54.1	121.79	31.4	121.73	122.00	22.7	4,377	0.52%
2021/07/15	26.2	117.55	56	117.70	121.50	-29.9	4,269	-0.70%
2021/07/14	66	114.15	100	113.10	113.00	-34	4,147	-0.82%
2021/07/13	219.1	123.42	121.1	122.02	117.00	98	4,066	2.41%	大買/大賣/
2021/07/12	49	119.18	73	121.21	122.50	-24	3,624	-0.66%
2021/07/09	18	108.61	18	110.94	111.50	0	3,379	0.00%
2021/07/08	22	111.89	23	112.76	111.50	-1	3,383	-0.03%
2021/07/07	73.1	114.29	39	114.62	112.50	34.1	3,450	0.99%
2021/07/06	65	110.80	26	111.04	114.00	39	3,279	1.19%
2021/07/05	32	110.42	7.8	112.42	112.50	24.2	3,071	0.79%
2021/07/02	22	98.30	50.5	99.25	102.50	-28.5	2,919	-0.98%
2021/07/01	93	99.00	67	102.12	93.50	26	2,734	0.95%
2021/06/30	24	99.76	12	99.83	99.70	12	2,545	0.47%
2021/06/29	30	101.27	38.1	103.06	102.50	-8.1	2,432	-0.33%
2021/06/28	27.5	95.51	6	93.98	96.20	21.5	2,133	1.01%
2021/06/25	4	88.95	13.6	91.54	92.90	-9.6	1,856	-0.52%
2021/06/24	8.5	83.06	4	84.00	84.50	4.5	1,734	0.26%
2021/06/23	0	0.00	1	79.30	79.70	-1	1,647	-0.06%
2021/06/21	0	0.00	2	76.80	77.00	-2	1,630	-0.12%
2021/06/18	1	79.00	0	0.00	78.00	1	1,629	0.06%
2021/06/16	1	81.30	0	0.00	78.10	1	1,635	0.06%
2021/06/10	0	0.00	1	77.60	77.10	-1	1,607	-0.06%
2021/06/09	2	76.40	2	76.10	76.00	0	1,610	0.00%
2021/06/08	0	0.00	1	78.10	78.40	-1	1,621	-0.06%
2021/06/07	1	77.70	3	77.00	77.60	-2	1,634	-0.12%
2021/06/04	1	78.40	12	78.16	78.40	-11	1,639	-0.67%
2021/06/03	1	79.30	6	77.95	78.20	-5	1,647	-0.30%
2021/06/02	1	80.60	18	78.68	79.00	-17	1,652	-1.03%
2021/06/01	1	77.00	2	77.60	78.00	-1	1,632	-0.06%
2021/05/31	11	75.14	3	75.57	76.70	8	1,640	0.49%
2021/05/28	0	0.00	1	73.60	73.00	-1	1,638	-0.06%
2021/05/27	1	72.20	1	72.00	72.20	0	1,676	0.00%
2021/05/25	5	71.54	2	72.75	70.60	3	1,764	0.17%
2021/05/24	0	0.00	1	69.00	70.00	-1	1,761	-0.06%
2021/05/19	2	64.45	2	65.10	66.10	0	1,818	0.00%
2021/05/18	1	62.90	0	0.00	64.10	1	1,857	0.05%
2021/05/17	0	0.00	1	59.00	58.30	-1	1,864	-0.05%
2021/05/14	1	67.33	0	0.00	63.40	1	1,841	0.06%
2021/05/13	4	64.70	0	0.00	64.80	4	1,831	0.22%
2021/05/12	12	63.71	22	63.15	64.60	-10	1,831	-0.55%
2021/05/10	0	0.00	15	77.90	76.80	-15	1,778	-0.84%
2021/05/06	3	75.00	0	0.00	73.90	3	1,782	0.17%
2021/05/05	0	0.00	1	79.00	75.80	-1	1,765	-0.06%
2021/05/04	3	75.60	0	0.00	76.40	3	1,751	0.17%
2021/05/03	1	87.80	0	0.00	82.00	1	1,718	0.06%
2021/04/29	9	86.81	1	86.90	86.90	8	1,687	0.47%
2021/04/27	1	82.10	1	84.00	82.20	0	1,636	0.00%
2021/04/26	4	83.38	2	83.00	81.90	2	1,634	0.12%
2021/04/22	1	82.20	1	84.00	80.80	0	1,644	0.00%
2021/04/21	2	81.30	0	0.00	81.30	2	1,621	0.12%
2021/04/20	0	0.00	1	82.40	82.40	-1	1,615	-0.06%
2021/04/19	0	0.00	5	82.30	81.50	-5	1,617	-0.31%
2021/04/16	9	86.91	4	86.13	84.40	5	1,596	0.31%
2021/04/15	3	84.07	3	85.20	84.60	0	1,604	0.00%
2021/04/14	7	84.79	8	85.66	86.00	-1	1,586	-0.06%
2021/04/13	27	88.54	10	89.90	83.10	17	1,505	1.13%
2021/04/12	2	88.90	2	88.90	88.90	0	1,329	0.00%
2021/04/09	2	75.35	9	79.58	80.90	-7	1,318	-0.53%
2021/04/08	0	0.00	7	74.07	73.60	-7	1,267	-0.55%
2021/04/01	0	0.00	2	74.60	73.90	-2	1,456	-0.14%
2021/03/31	7	76.77	8	73.38	76.60	-1	1,521	-0.07%
2021/03/30	1	73.90	1	73.80	73.00	0	1,501	0.00%
2021/03/29	0	0.00	1	72.40	72.10	-1	1,488	-0.07%
2021/03/24	0	0.00	2	70.00	69.80	-2	1,507	-0.13%
2021/03/19	1	70.80	0	0.00	70.80	1	1,558	0.06%
2021/03/16	3	72.50	0	0.00	72.20	3	1,549	0.19%
2021/03/15	1	73.10	0.1	73.20	73.20	0.9	1,548	0.06%
2021/03/12	3	74.53	8	73.15	73.50	-5	1,547	-0.32%
2021/03/11	0	0.00	2	72.75	73.60	-2	1,531	-0.13%
2021/03/10	1	71.80	1	71.30	71.10	0	1,544	0.00%
2021/03/09	0	0.00	9	71.94	72.10	-9	1,541	-0.58%
2021/03/08	2	71.05	0	0.00	70.30	2	1,527	0.13%
2021/03/05	0.1	71.50	3	71.30	70.70	-2.9	1,521	-0.19%
2021/03/04	2	71.40	2	72.25	71.40	0	1,519	0.00%
2021/03/03	0	0.00	0.1	71.60	71.30	-0.1	1,525	-0.01%
2021/03/02	3	73.80	6	74.05	70.10	-3	1,557	-0.19%
2021/02/26	4	73.95	7	74.53	73.50	-3	1,526	-0.20%
2021/02/25	1	71.20	5	71.16	70.50	-4	1,454	-0.28%
2021/02/24	4	69.83	0.1	69.97	69.50	3.9	1,428	0.27%
2021/02/23	5	70.50	9	71.42	70.80	-4	1,412	-0.28%
2021/02/22	32	69.97	2	69.20	71.00	30	1,385	2.17%
2021/02/19	1	67.10	1	67.10	68.00	0	1,347	0.00%
2021/02/18	1	68.40	2	66.00	68.00	-1	1,331	-0.08%
2021/02/17	1	64.20	0	0.00	64.50	1	1,283	0.08%
2021/02/04	0.1	62.08	0	0.00	61.80	0.1	1,261	0.01%
2021/02/03	4	62.20	0	0.00	62.20	4	1,255	0.32%
2021/02/02	1	59.50	1	59.90	61.00	0	1,236	0.00%
2021/02/01	0	0.00	1.4	58.05	59.00	-1.4	1,220	-0.11%
2021/01/29	2	60.00	1	60.20	59.70	1	1,211	0.08%
2021/01/28	0	0.00	2	60.45	60.90	-2	1,197	-0.17%
2021/01/27	0	0.00	1	62.70	61.40	-1	1,179	-0.08%
2021/01/26	5	62.86	1	62.20	61.80	4	1,177	0.34%
2021/01/21	1	61.70	0	0.00	61.30	1	1,158	0.09%
2021/01/18	0	0.00	17	64.76	65.30	-17	1,123	-1.51%
2021/01/15	28	69.00	0	0.00	66.90	28	1,111	2.52%
2021/01/14	0	0.00	1	68.40	69.40	-1	1,092	-0.09%
2021/01/08	0	0.00	1	68.20	68.00	-1	1,032	-0.10%
2021/01/06	0	0.00	5	67.02	67.00	-5	975	-0.51%
2021/01/04	3	71.57	2	73.00	71.50	1	927	0.11%
2020/12/31	2	70.50	0	0.00	70.00	2	896	0.22%
2020/12/30	4	72.73	3	72.87	71.50	1	872	0.11%
2020/12/29	7	72.01	6	70.68	69.80	1	811	0.12%
2020/12/28	3	72.80	3	74.10	73.50	0	763	0.00%
2020/12/25	6	66.12	5	68.32	68.90	1	647	0.15%
2020/12/24	1	63.80	3	63.03	62.70	-2	540	-0.37%
2020/12/21	0	0.00	2	63.50	62.40	-2	516	-0.39%
2020/12/17	0	0.00	2	63.30	61.50	-2	496	-0.40%
2020/12/16	0	0.00	2	62.55	62.50	-2	498	-0.40%
2020/12/15	1	61.40	2	62.10	61.30	-1	480	-0.21%
2020/12/07	0	0.00	2	60.95	61.00	-2	445	-0.45%
2020/12/04	2	59.70	0	0.00	62.00	2	441	0.45%
2020/11/30	0	0.00	1	59.50	59.50	-1	439	-0.23%
2020/11/26	1	62.30	0	0.00	61.90	1	563	0.18%
2020/11/25	0.3	57.80	0	0.00	57.10	0.3	569	0.05%
2020/11/18	1	56.00	0	0.00	56.00	1	567	0.18%
2020/11/16	0	0.00	23	55.10	55.00	-23	573	-4.01%
2020/11/13	0	0.00	2	54.00	54.00	-2	575	-0.35%
2020/11/06	1	53.70	0	0.00	53.60	1	577	0.17%
2020/11/03	0	0.00	2	53.20	54.00	-2	584	-0.34%
2020/11/02	0	0.00	1	51.00	51.00	-1	581	-0.17%
2020/10/30	0	0.00	10	52.80	52.20	-10	586	-1.71%
2020/10/23	0	0.00	8	55.20	55.10	-8	590	-1.35%
2020/10/22	0	0.00	9.7	56.86	54.30	-9.7	593	-1.63%
2020/10/19	0	0.00	1	56.60	56.60	-1	628	-0.16%
2020/10/15	0	0.00	2	56.50	56.30	-2	634	-0.32%
2020/10/08	1	57.50	1	58.30	57.40	0	669	0.00%
2020/10/06	1	58.00	0	0.00	58.10	1	679	0.15%
2020/10/05	0	0.00	2	57.10	57.60	-2	690	-0.29%
2020/09/24	2	57.70	1	57.70	57.70	1	858	0.12%
2020/09/23	0	0.00	1	60.40	59.60	-1	862	-0.12%
2020/09/18	0	0.00	4	61.60	61.60	-4	843	-0.47%
2020/09/16	0.4	60.80	0	0.00	60.60	0.4	839	0.04%
2020/09/14	1	60.00	21	60.29	60.10	-20	831	-2.41%
2020/09/11	0	0.00	1	58.20	58.20	-1	827	-0.12%
2020/09/10	1	58.60	0	0.00	58.80	1	825	0.12%
2020/09/07	1	62.10	2	64.00	61.70	-1	825	-0.12%
2020/09/04	2	61.00	0	0.00	61.60	2	823	0.24%
2020/09/03	0	0.00	1	63.50	63.50	-1	813	-0.12%
2020/09/02	2	63.80	0	0.00	63.60	2	831	0.24%
2020/09/01	6	66.47	6	66.75	66.00	0	811	0.00%
2020/08/31	1	63.90	8	64.81	65.00	-7	690	-1.01%
2020/08/18	1	59.00	0	0.00	58.70	1	696	0.14%
2020/08/13	3	57.80	0	0.00	57.20	3	696	0.43%
2020/08/11	0	0.00	2	58.30	57.70	-2	702	-0.28%
2020/08/10	2	58.30	0	0.00	58.30	2	708	0.28%
2020/08/06	0	0.00	2	59.50	59.50	-2	715	-0.28%
2020/08/04	6	59.90	0	0.00	60.00	6	727	0.82%
2020/07/28	2	57.90	1	58.20	57.50	1	762	0.13%
2020/07/27	0	0.00	1	59.50	59.50	-1	779	-0.13%
2020/07/24	0	0.00	3	62.97	61.50	-3	832	-0.36%
2020/07/22	6	61.47	0	0.00	61.40	6	830	0.72%
2020/07/17	2	64.20	0	0.00	61.00	2	835	0.24%
2020/07/16	1	59.60	1	59.90	60.40	0	816	0.00%
2020/07/15	0	59.50	1	59.70	59.60	-1	825	-0.12%
2020/07/10	2	60.10	1	60.60	59.70	1	855	0.12%
2020/07/09	1	64.50	0	0.00	61.80	1	861	0.12%
2020/07/08	2	65.30	2	65.70	64.60	0	842	0.00%
2020/07/07	3	65.00	0	0.00	65.60	3	784	0.38%
2020/07/02	0	0.00	1	60.20	60.20	-1	710	-0.14%
2020/06/30	0	0.00	2	58.80	58.60	-2	697	-0.29%
2020/06/16	1	59.10	0	0.00	59.00	1	706	0.14%
2020/06/15	0	0.00	1	59.20	58.10	-1	710	-0.14%
2020/06/12	0	0.00	1	58.40	59.00	-1	713	-0.14%
2020/06/11	0	0.00	1	64.10	60.60	-1	717	-0.14%
2020/06/10	1	63.30	1.1	63.28	63.00	-0.1	714	-0.02%
2020/06/05	0	0.00	1	63.90	63.70	-1	708	-0.14%
2020/06/03	0	0.00	7	63.43	64.10	-7	663	-1.05%
2020/06/02	2	58.45	0	0.00	58.30	2	641	0.31%
2020/05/28	5	56.80	0	0.00	56.00	5	631	0.79%
2020/05/25	2	55.80	0	0.00	56.10	2	629	0.32%
2020/05/22	2	56.50	9	57.52	56.50	-7	629	-1.11%
2020/05/21	0	0.00	1	59.00	58.10	-1	626	-0.16%
2020/05/19	10	58.68	0	0.00	58.70	10	625	1.60%
2020/05/15	0	0.00	1	59.30	58.30	-1	621	-0.16%
2020/05/11	1	62.80	0	0.00	64.50	1	596	0.17%
2020/05/07	0	0.00	3	62.00	62.60	-3	582	-0.52%
2020/05/05	2	64.00	2	63.40	63.10	0	574	0.00%
2020/04/29	3	63.50	7	64.50	63.00	-4	553	-0.72%
2020/04/28	0	0.00	7	57.43	60.00	-7	496	-1.41%
2020/04/27	2	55.00	0	0.00	54.60	2	481	0.42%
2020/04/17	1	57.50	1	58.00	57.20	0	442	0.00%
2020/04/15	1	54.30	2	54.30	54.30	-1	416	-0.24%
2020/04/14	1	48.40	0	0.00	50.90	1	402	0.25%
2020/04/08	0	0.00	1	44.00	44.20	-1	379	-0.26%
2020/03/27	1	41.60	0	0.00	40.50	1	409	0.24%
2020/03/20	1	30.65	0	0.00	33.90	1	395	0.25%
2020/03/19	0	0.00	1.1	34.41	32.70	-1.1	391	-0.27%
2020/03/18	1	38.50	0	0.00	36.30	1	385	0.26%
2020/03/16	0	0.00	1	41.80	41.80	-1	360	-0.28%
2020/03/13	3	44.03	1	44.50	45.25	2	350	0.57%
2020/03/12	0	0.00	1	50.80	48.85	-1	335	-0.30%
2020/03/11	4	55.20	1	56.30	54.20	3	315	0.95%
2020/03/10	0	0.00	2	55.90	56.00	-2	311	-0.64%
2020/03/05	0	0.00	1	63.00	63.00	-1	292	-0.34%
2020/03/04	0	0.00	1	62.50	62.50	-1	294	-0.34%
2020/03/03	1	63.00	0	0.00	63.10	1	294	0.34%
2020/03/02	2	62.50	0	0.00	62.50	2	293	0.68%
2020/02/13	1	67.70	0	0.00	67.30	1	302	0.33%
2020/02/12	1	67.90	0	0.00	68.20	1	306	0.33%
2020/02/06	1	68.00	0	0.00	68.00	1	310	0.32%
2020/02/05	1	68.10	1	68.70	67.70	0	309	0.00%
2020/02/04	9	64.93	0	0.00	66.00	9	302	2.97%
2020/01/31	2	69.00	0	0.00	68.00	2	288	0.69%
2020/01/30	2	70.10	3	69.10	67.70	-1	287	-0.35%
2020/01/20	0	0.00	1	75.20	74.70	-1	277	-0.36%
2020/01/14	1	77.00	0	0.00	76.50	1	307	0.33%
2020/01/13	0	0.00	2	75.00	74.70	-2	300	-0.66%
2020/01/10	1	74.70	0	0.00	75.00	1	301	0.33%
2020/01/08	7	75.50	1	75.50	75.20	6	297	2.02%
2020/01/07	1	77.50	1	77.50	75.80	0	296	0.00%
2020/01/06	0	0.00	1	76.60	77.00	-1	298	-0.34%
2020/01/03	1	76.00	0	0.00	76.10	1	297	0.34%
2019/12/30	2	78.40	0	0.00	78.40	2	292	0.68%
2019/12/26	2	78.00	0	0.00	78.00	2	298	0.67%
2019/12/25	1	80.20	1	79.20	79.00	0	296	0.00%
2019/12/20	2	74.80	0	0.00	74.90	2	268	0.74%
2019/12/16	1	73.50	0	0.00	73.50	1	298	0.34%
2019/12/12	0	0.00	1	74.20	73.90	-1	314	-0.32%
2019/12/11	0	0.00	1	72.30	73.40	-1	325	-0.31%
2019/12/09	1	72.70	0	0.00	72.20	1	338	0.30%
2019/12/06	0	0.00	1	73.20	72.60	-1	342	-0.29%
2019/12/04	0	0.00	1	72.80	72.70	-1	361	-0.28%
2019/11/22	1	73.30	1	73.00	73.20	0	392	0.00%
2019/11/21	0	0.00	3	73.07	73.10	-3	395	-0.76%
2019/11/20	1	74.70	1	75.30	74.00	0	398	0.00%
2019/11/19	1	76.50	0	0.00	75.80	1	396	0.25%
2019/11/18	1	75.90	0	0.00	75.80	1	403	0.25%
2019/11/13	2	77.40	1	76.90	77.50	1	417	0.24%
2019/10/31	1	82.60	1	80.50	80.50	0	434	0.00%
2019/10/28	1	82.80	0	0.00	82.40	1	451	0.22%
2019/10/24	6	83.45	2	83.75	82.80	4	458	0.87%
2019/10/21	0	0.00	1	80.00	80.80	-1	456	-0.22%
2019/10/18	5	79.60	0	0.00	79.60	5	459	1.09%
2019/10/15	0	0.00	1	78.80	78.80	-1	481	-0.21%
2019/10/02	2	82.00	0	0.00	82.30	2	502	0.40%
2019/09/24	1	81.40	2	81.60	81.30	-1	582	-0.17%
2019/09/20	1	83.60	0	0.00	83.80	1	583	0.17%
2019/09/17	0	0.00	1	84.60	83.50	-1	554	-0.18%
2019/09/16	0	0.00	1	84.10	84.10	-1	567	-0.18%
2019/09/12	1	83.30	0	0.00	82.80	1	555	0.18%
2019/09/09	0	0.00	1	82.60	82.60	-1	552	-0.18%
2019/09/06	1	81.20	1	80.80	81.40	0	542	0.00%
2019/09/03	4	80.30	4	80.05	79.80	0	564	0.00%
2019/08/30	0	0.00	2	79.00	78.60	-2	557	-0.36%
2019/08/28	5	78.10	0	0.00	77.60	5	552	0.91%
2019/08/27	0	0.00	4	76.80	78.30	-4	545	-0.73%
2019/08/26	0	0.00	1	76.70	76.60	-1	540	-0.19%
2019/08/21	0	0.00	1	77.00	77.10	-1	534	-0.19%
2019/08/20	0	0.00	2	76.20	75.90	-2	537	-0.37%
2019/08/19	1	75.20	0	0.00	75.60	1	536	0.19%
2019/08/15	0	0.00	5.3	71.32	72.30	-5.3	536	-0.99%
2019/08/07	0	0.00	1	71.70	70.80	-1	552	-0.18%
2019/08/06	1	69.40	0	0.00	71.80	1	566	0.18%
2019/08/05	1	71.40	3	72.07	71.20	-2	576	-0.35%
2019/08/02	2	73.90	1	74.50	73.50	1	592	0.17%
2019/07/31	2	77.30	0	0.00	77.00	2	665	0.30%
2019/07/25	1	77.60	0	0.00	77.50	1	659	0.15%
2019/07/24	0	0.00	4	78.50	78.30	-4	656	-0.61%
2019/07/16	0	0.00	1	80.50	80.60	-1	651	-0.15%
2019/07/09	1	79.60	0	0.00	79.00	1	698	0.14%
2019/07/05	1	83.20	0	0.00	84.20	1	719	0.14%
2019/07/04	2	84.60	0	0.00	84.10	2	738	0.27%
2019/07/03	3	85.23	12	85.18	83.10	-9	735	-1.22%
2019/07/02	2	82.40	4	82.90	82.20	-2	707	-0.28%
2019/07/01	0	0.00	1	79.90	80.00	-1	694	-0.14%
2019/06/28	0	0.00	5	77.00	77.70	-5	690	-0.72%
2019/06/24	0	0.00	5	77.68	77.80	-5	719	-0.70%
2019/06/21	6	78.15	4	77.98	77.90	2	725	0.28%
2019/06/19	0	0.00	1	75.40	75.70	-1	729	-0.14%
2019/06/17	0	0.00	1	74.80	75.90	-1	732	-0.14%
2019/06/14	0	0.00	1	75.30	75.20	-1	759	-0.13%
2019/06/13	4	75.93	0	0.00	75.40	4	790	0.51%
2019/06/12	1	75.20	1	76.30	75.10	0	801	0.00%
2019/06/04	0	0.00	9	71.90	71.10	-9	830	-1.08%
2019/05/31	0	0.00	1	72.90	72.90	-1	852	-0.12%
2019/05/30	1	72.90	5	73.00	72.70	-4	859	-0.47%
2019/05/22	1	71.80	0	0.00	72.10	1	950	0.11%
2019/05/21	1	71.40	0	0.00	72.90	1	1,016	0.10%
2019/05/20	0	0.00	6	71.08	71.80	-6	1,045	-0.57%
2019/05/17	1	73.60	0	0.00	72.90	1	1,080	0.09%
2019/05/16	0	0.00	1	75.10	74.60	-1	1,133	-0.09%
2019/05/15	1	75.30	3	75.50	75.60	-2	1,296	-0.15%
2019/05/14	1	70.20	3	70.47	73.40	-2	1,299	-0.15%
2019/05/13	1	73.00	2	74.20	72.00	-1	1,298	-0.08%
2019/05/10	0	0.00	6	75.05	74.70	-6	1,306	-0.46%
2019/05/09	13	75.04	1.6	75.21	74.30	11.4	1,301	0.88%
2019/05/08	1	81.70	0	0.00	82.10	1	1,241	0.08%
2019/05/07	3	84.43	0	0.00	84.00	3	1,249	0.24%
2019/05/06	2.1	85.45	0	0.00	85.00	2.1	1,247	0.17%
2019/05/03	3	88.00	3	88.13	87.80	0	1,243	0.00%
2019/04/30	7	85.90	0	0.00	86.20	7	1,245	0.56%
2019/04/24	3	88.00	0	0.00	88.20	3	1,370	0.22%
2019/04/23	1	87.40	0	0.00	87.90	1	1,388	0.07%
2019/04/22	4.1	89.38	1	90.00	89.00	3.1	1,392	0.22%
2019/04/16	3	88.13	0	0.00	88.10	3	1,480	0.20%
2019/04/12	1	89.60	2	89.60	89.40	-1	1,481	-0.07%
2019/04/11	0.1	92.70	1	91.50	91.10	-0.9	1,476	-0.06%
2019/04/10	2	94.35	1	93.20	92.70	1	1,471	0.07%
2019/04/08	1.1	93.17	2	93.30	92.90	-0.9	1,453	-0.06%
2019/04/02	2	91.50	0	0.00	91.70	2	1,472	0.14%
2019/03/29	3	91.00	0	0.00	90.70	3	1,500	0.20%
2019/03/28	0	0.00	1	90.30	90.00	-1	1,514	-0.07%
2019/03/27	0	0.00	1	91.70	91.80	-1	1,512	-0.07%
2019/03/25	0	0.00	5	92.44	92.00	-5	1,539	-0.32%
2019/03/22	0	0.00	13	94.56	94.70	-13	1,605	-0.81%
2019/03/19	3	96.63	2	94.90	94.80	1	1,635	0.06%
2019/03/18	2	94.85	5	95.96	94.80	-3	1,613	-0.19%
2019/03/15	11	98.67	8	97.95	97.50	3	1,592	0.19%
2019/03/14	2	97.70	1	98.10	97.10	1	1,582	0.06%
2019/03/13	0	0.00	9	96.44	96.50	-9	1,591	-0.57%
2019/03/12	1	97.00	0	0.00	96.90	1	1,604	0.06%
2019/03/11	0	0.00	4	96.50	97.30	-4	1,622	-0.25%
2019/03/08	1	96.20	3	96.20	95.70	-2	1,659	-0.12%
2019/03/07	1	98.30	0	0.00	98.10	1	1,646	0.06%
2019/03/06	0	0.00	1	100.00	99.90	-1	1,669	-0.06%
2019/03/04	9	100.50	1	100.00	100.50	8	1,698	0.47%
2019/02/27	2	100.00	1	100.00	100.00	1	1,702	0.06%
2019/02/26	0	0.00	2	100.50	98.50	-2	1,713	-0.12%
2019/02/25	1	100.50	1	99.70	99.10	0	1,708	0.00%
2019/02/22	2	100.25	0	0.00	100.00	2	1,705	0.12%
2019/02/21	8	101.81	1	100.50	101.00	7	1,773	0.39%
2019/02/20	22	106.09	2.1	103.23	102.00	19.9	1,808	1.10%
2019/02/19	2.1	103.79	0	0.00	105.00	2.1	1,750	0.12%
2019/02/18	3	104.50	4	102.75	103.50	-1	1,734	-0.06%
2019/02/15	8	102.81	6	103.33	103.00	2	1,711	0.12%
2019/02/14	2	104.50	12	104.00	104.50	-10	1,682	-0.59%
2019/02/13	2	95.15	2	95.30	95.10	0	1,523	0.00%
2019/02/12	2	96.20	0	0.00	95.90	2	1,523	0.13%
2019/02/11	0	0.00	6	95.60	96.50	-6	1,537	-0.39%
2019/01/30	3	94.00	0	0.00	94.00	3	1,549	0.19%
2019/01/29	0	0.00	4	94.43	93.80	-4	1,571	-0.25%
2019/01/28	2	94.20	0	0.00	93.80	2	1,574	0.13%
2019/01/22	0	0.00	1	92.00	91.50	-1	1,787	-0.06%
2019/01/21	1	92.40	1	92.30	92.40	0	1,830	0.00%
2019/01/18	0	0.00	2	93.40	93.70	-2	1,869	-0.11%
2019/01/17	1	92.90	2	92.40	92.40	-1	1,927	-0.05%
2019/01/16	7	95.59	7	96.83	94.10	0	1,953	0.00%
2019/01/15	0	0.00	6	93.68	93.50	-6	1,865	-0.32%
2019/01/14	1	92.40	0	0.00	92.20	1	1,851	0.05%
2019/01/11	0	0.00	1	93.20	92.00	-1	1,848	-0.05%
2019/01/10	1	92.90	42	92.63	93.20	-41	1,832	-2.24%
2019/01/09	7	90.44	15	91.11	92.90	-8	1,817	-0.44%
2019/01/08	14.7	87.87	6	86.95	86.40	8.7	1,763	0.49%
2019/01/07	13	86.55	0	0.00	86.20	13	1,766	0.74%
2019/01/04	3	84.67	2	84.65	84.50	1	1,775	0.06%
2019/01/03	2	88.95	4	89.63	87.60	-2	1,791	-0.11%
2019/01/02	2	91.00	0	0.00	91.20	2	1,789	0.11%
2018/12/28	1	91.00	0	0.00	91.50	1	1,796	0.06%
2018/12/27	2	91.70	0	0.00	90.60	2	1,812	0.11%
2018/12/26	1	89.60	1	91.30	89.60	0	1,801	0.00%
2018/12/25	4	90.75	1	92.30	92.10	3	1,794	0.17%
2018/12/24	1	90.30	3	90.83	91.30	-2	1,805	-0.11%
2018/12/22	3	88.40	1	88.30	88.00	2	1,788	0.11%
2018/12/21	1	86.70	0	0.00	89.60	1	1,818	0.05%
2018/12/20	1	86.90	0	0.00	87.90	1	1,835	0.05%
2018/12/19	4	88.53	0	0.00	88.50	4	1,835	0.22%
2018/12/18	2	90.50	1	89.70	89.50	1	1,885	0.05%
2018/12/17	6	94.42	8	94.23	92.20	-2	1,868	-0.11%
2018/12/14	0.2	90.50	3	90.80	90.60	-2.8	1,798	-0.16%
2018/12/13	1	91.50	2	91.40	90.50	-1	1,793	-0.06%
2018/12/12	5	90.48	3	89.70	89.60	2	1,792	0.11%
2018/12/11	0	0.00	1	85.80	86.10	-1	1,778	-0.06%
2018/12/10	1	85.20	1	86.00	85.30	0	1,805	0.00%
2018/12/06	24	88.21	0	0.00	87.00	24	1,817	1.32%
2018/12/05	1	91.60	1	90.90	90.90	0	1,817	0.00%
2018/12/03	1	96.00	2	95.35	95.70	-1	1,848	-0.05%
2018/11/30	1	91.50	0	0.00	91.80	1	1,816	0.06%
2018/11/29	0	0.00	2	93.50	91.30	-2	1,835	-0.11%
2018/11/28	1	91.20	0	0.00	91.10	1	1,814	0.06%
2018/11/27	1	91.80	4	91.63	92.20	-3	1,829	-0.16%
2018/11/26	2	89.70	2	90.05	90.20	0	1,809	0.00%
2018/11/23	3	89.90	3	90.00	88.60	0	1,799	0.00%
2018/11/22	1	88.90	0	0.00	88.60	1	1,786	0.06%
2018/11/21	3	89.73	0	0.00	89.80	3	1,788	0.17%
2018/11/20	5	92.88	4	92.03	90.10	1	1,795	0.06%
2018/11/19	1	89.10	21	87.29	90.00	-20	1,799	-1.11%
2018/11/16	3	84.73	0	0.00	83.80	3	1,761	0.17%
2018/11/14	1	85.60	1	85.20	85.00	0	1,745	0.00%
2018/11/13	6	85.23	6	85.90	85.80	0	1,734	0.00%
2018/11/12	0	0.00	9	90.94	90.20	-9	1,714	-0.52%
2018/11/09	4	90.33	5	89.88	89.80	-1	1,720	-0.06%
2018/11/08	10	93.04	15	94.88	91.00	-5	1,728	-0.29%
2018/11/07	7	92.94	4	92.88	93.80	3	1,714	0.18%
2018/11/06	18	94.40	12	94.12	90.50	6	1,722	0.35%
2018/11/05	3	95.83	1	96.40	95.00	2	1,694	0.12%
2018/11/02	30	96.88	24	95.97	95.60	6	1,687	0.36%
2018/11/01	19	95.66	20	95.51	95.00	-1	1,658	-0.06%
2018/10/31	13	91.14	14	92.61	95.80	-1	1,621	-0.06%
2018/10/30	11	89.04	6	88.53	89.40	5	1,533	0.33%
2018/10/29	28	89.35	29	89.29	89.50	-1	1,544	-0.06%
2018/10/26	4	87.30	17	87.02	87.00	-13	1,537	-0.85%
2018/10/25	25	86.37	17	85.65	86.20	8	1,504	0.53%
2018/10/24	20	85.10	23	84.87	85.40	-3	1,453	-0.21%
2018/10/23	2	82.50	0	0.00	82.50	2	1,419	0.14%
2018/10/22	3	84.20	9	83.44	84.10	-6	1,424	-0.42%
2018/10/19	3	80.07	1	80.50	84.50	2	1,424	0.14%
2018/10/18	2	82.25	2	82.95	82.50	0	1,424	0.00%
2018/10/17	3	83.27	3	84.13	82.80	0	1,455	0.00%
2018/10/16	4	82.25	8	82.78	82.50	-4	1,493	-0.27%
2018/10/15	4	81.93	3	82.27	81.90	1	1,547	0.06%
2018/10/12	2	77.20	1	77.00	79.10	1	1,568	0.06%
2018/10/11	9	77.12	36	77.81	76.60	-27	1,578	-1.71%
2018/10/09	2	86.30	3	85.17	85.00	-1	1,593	-0.06%
2018/10/08	1	85.60	1	86.00	85.60	0	1,599	0.00%
2018/10/05	6	85.85	6	85.23	84.50	0	1,616	0.00%
2018/10/04	1	87.90	3	88.00	88.70	-2	1,616	-0.12%
2018/10/03	2	89.20	0	0.00	87.90	2	1,632	0.12%
2018/10/02	23	92.20	21	91.52	90.20	2	1,632	0.12%
2018/10/01	6	86.25	11	89.24	89.50	-5	1,613	-0.31%
2018/09/28	3	86.67	2	86.50	86.50	1	1,621	0.06%
2018/09/27	16	93.31	18	91.61	89.50	-2	1,609	-0.12%
2018/09/26	1	87.70	1	87.80	88.50	0	1,634	0.00%
2018/09/25	2	91.80	5	89.86	89.70	-3	1,718	-0.17%
2018/09/20	5	86.06	2	87.45	84.30	3	1,719	0.17%
2018/09/19	2	85.80	3	86.77	85.80	-1	1,723	-0.06%
2018/09/18	4	86.15	3	86.40	85.50	1	1,736	0.06%
2018/09/17	2	88.05	3	88.80	88.30	-1	1,750	-0.06%
2018/09/14	1	82.60	7	84.80	87.20	-6	1,747	-0.34%
2018/09/13	2	82.00	2	81.10	80.70	0	1,730	0.00%
2018/09/12	1	78.00	10	79.17	79.20	-9	1,731	-0.52%
2018/09/10	8	81.24	7	79.01	78.50	1	1,791	0.06%
2018/09/07	4	88.78	2	89.10	87.20	2	1,808	0.11%
2018/09/05	0	0.00	1	91.10	90.40	-1	1,967	-0.05%
2018/09/04	2	88.80	0	0.00	88.60	2	2,196	0.09%
2018/09/03	1	89.00	1	92.50	88.20	0	2,224	0.00%
2018/08/31	2	94.45	1	95.10	94.30	1	2,239	0.04%
2018/08/30	5	94.26	3	95.33	93.80	2	2,355	0.08%
2018/08/29	5	94.04	0	0.00	93.80	5	2,365	0.21%
2018/08/28	2	94.10	2	95.45	94.30	0	2,419	0.00%
2018/08/27	4	94.53	13	94.39	96.00	-9	2,439	-0.37%
2018/08/24	7	94.11	11	94.93	94.70	-4	2,431	-0.16%
2018/08/23	8	100.38	1	101.00	99.70	7	2,420	0.29%
2018/08/22	1	101.50	1	103.00	102.50	0	2,534	0.00%
2018/08/21	1	101.50	1	101.50	101.50	0	2,545	0.00%
2018/08/20	1	102.00	1	101.50	102.00	0	2,568	0.00%
2018/08/17	2	102.50	2	103.25	101.50	0	2,600	0.00%
2018/08/16	0	0.00	2	101.75	102.00	-2	2,658	-0.08%
2018/08/15	2	101.00	3	101.67	102.50	-1	2,676	-0.04%
2018/08/14	0	0.00	2	103.00	104.00	-2	2,732	-0.07%
2018/08/13	7	100.43	1	100.50	100.50	6	2,780	0.22%
2018/08/10	2	107.25	7	107.00	106.00	-5	2,763	-0.18%
2018/08/09	2	108.75	3	109.33	108.50	-1	2,771	-0.04%
2018/08/08	2	111.75	6	113.25	110.00	-4	2,781	-0.14%
2018/08/07	1	108.00	0	0.00	109.00	1	2,754	0.04%
2018/08/06	0	0.00	1	109.00	109.50	-1	2,793	-0.04%
2018/08/03	2	111.50	2	112.00	110.50	0	2,821	0.00%
2018/08/02	7	112.36	2	112.75	109.00	5	2,837	0.18%
2018/07/31	1	104.00	0	0.00	107.00	1	2,959	0.03%
2018/07/30	2	105.25	1	106.00	104.50	1	2,977	0.03%
2018/07/26	2	108.00	1	108.00	107.50	1	3,048	0.03%
2018/07/25	3	106.67	1	107.00	107.50	2	3,078	0.06%
2018/07/24	5	103.10	4	105.63	107.50	1	3,111	0.03%
2018/07/23	1	105.50	4	104.13	104.00	-3	3,182	-0.09%
2018/07/20	4	108.38	1	107.00	109.50	3	3,193	0.09%
2018/07/19	7	109.43	10	109.70	108.50	-3	3,176	-0.09%
2018/07/18	9	114.17	0	0.00	114.00	9	3,244	0.28%
2018/07/17	3	114.83	3	113.50	113.50	0	3,281	0.00%
2018/07/16	6	118.50	2	119.00	117.50	4	3,259	0.12%
2018/07/13	7	121.29	1	121.00	120.50	6	3,268	0.18%
2018/07/12	3	117.50	0	0.00	120.00	3	3,269	0.09%
2018/07/11	2	117.25	3	116.50	119.00	-1	3,316	-0.03%
2018/07/10	2	118.50	2	119.00	118.50	0	3,403	0.00%
2018/07/09	7	117.07	0	0.00	117.00	7	3,424	0.20%
2018/07/06	11	117.45	8	117.00	117.00	3	3,444	0.09%
2018/07/05	6	118.50	5	121.50	117.00	1	3,484	0.03%
2018/07/04	19	122.97	1	122.50	120.50	18	3,534	0.51%
2018/07/03	19	132.42	46	133.22	130.50	-27	3,608	-0.75%
2018/07/02	3	127.83	50	128.00	128.50	-47	3,570	-1.32%
2018/06/29	0	0.00	1	126.00	127.00	-1	3,562	-0.03%
2018/06/28	0	0.00	1	124.00	124.00	-1	3,578	-0.03%
2018/06/27	3	124.67	0	0.00	122.50	3	3,615	0.08%
2018/06/26	0	0.00	5	120.00	125.50	-5	3,670	-0.14%
2018/06/22	1	121.00	0	0.00	121.50	1	3,715	0.03%
2018/06/21	2	124.00	0	0.00	122.50	2	3,757	0.05%
2018/06/20	7	123.79	10	125.50	122.50	-3	3,818	-0.08%
2018/06/19	4	130.88	2	131.00	129.00	2	3,823	0.05%
2018/06/15	20	135.75	24	135.42	132.00	-4	3,884	-0.10%
2018/06/14	1	130.00	15	131.13	131.50	-14	3,851	-0.36%
2018/06/13	43	136.30	25	133.94	130.50	18	3,903	0.46%
2018/06/12	48	130.69	71	133.31	138.00	-23	3,818	-0.60%
2018/06/11	37	128.15	42	126.05	125.50	-5	3,645	-0.14%
2018/06/08	14	126.39	19	126.16	125.50	-5	3,762	-0.13%
2018/06/07	14	129.46	9	128.33	126.50	5	3,815	0.13%
2018/06/06	5	122.00	2	122.25	122.00	3	3,887	0.08%
2018/06/05	20	124.60	14	125.75	121.50	6	4,368	0.14%
2018/06/04	0	0.00	20	121.28	123.00	-20	4,390	-0.46%
2018/06/01	1	120.50	2	121.00	120.50	-1	4,457	-0.02%
2018/05/31	9	122.17	17	122.29	119.50	-8	4,568	-0.18%
2018/05/30	40	123.31	32	123.67	122.00	8	4,671	0.17%
2018/05/29	3	117.67	3	118.83	117.00	0	4,642	0.00%
2018/05/28	2	119.50	4	119.13	119.50	-2	4,844	-0.04%
2018/05/25	7	117.50	3	117.00	116.50	4	4,953	0.08%
2018/05/24	13	119.88	4	119.75	119.50	9	5,083	0.18%
2018/05/23	19	126.89	10	125.00	124.00	9	5,402	0.17%
2018/05/22	30	126.58	37	126.96	127.50	-7	5,645	-0.12%
2018/05/21	14	123.32	4	123.50	126.00	10	5,668	0.18%
2018/05/18	11	118.41	9	118.06	118.00	2	5,658	0.04%
2018/05/17	3	120.00	5	121.50	119.50	-2	5,747	-0.03%
2018/05/16	0	0.00	2	122.75	121.50	-2	5,895	-0.03%
2018/05/15	1	124.00	1	124.00	124.00	0	6,032	0.00%
2018/05/14	11	125.23	18	122.72	125.50	-7	6,164	-0.11%
2018/05/11	6	125.58	4	124.50	123.00	2	6,307	0.03%
2018/05/10	1	125.50	10	122.50	125.00	-9	6,406	-0.14%
2018/05/09	4	121.88	413	122.11	121.00	-409	6,491	-6.30%	大賣/鉅額交易
2018/05/08	422	126.23	26	122.19	123.00	396	6,653	5.95%	大買/鉅額交易
2018/05/07	18	118.81	7	118.21	118.50	11	6,650	0.17%
2018/05/04	39	113.81	38	112.66	117.50	1	6,757	0.01%
2018/05/03	1	113.50	1	113.00	114.50	0	6,756	0.00%
2018/05/02	10	117.20	6	118.17	115.50	4	6,758	0.06%
2018/04/30	5	119.50	1	121.50	121.50	4	6,817	0.06%
2018/04/27	4	112.38	8	115.56	120.00	-4	6,824	-0.06%
2018/04/26	11	114.77	6	113.33	112.00	5	6,738	0.07%
2018/04/25	6	116.67	9	117.56	118.00	-3	6,695	-0.04%
2018/04/24	7	116.07	5	115.70	117.50	2	6,687	0.03%
2018/04/23	8	125.44	3	129.17	124.00	5	6,636	0.08%
2018/04/20	5	132.10	3	132.17	131.50	2	6,590	0.03%
2018/04/19	1	134.50	1	132.00	132.50	0	6,577	0.00%
2018/04/18	0	0.00	2	130.75	131.00	-2	6,588	-0.03%
2018/04/17	11	131.77	13	130.00	130.00	-2	6,611	-0.03%
2018/04/16	27	140.78	36	138.26	137.00	-9	6,564	-0.14%
2018/04/13	4	137.50	6	137.00	137.00	-2	6,500	-0.03%
2018/04/12	10	138.50	10	137.50	138.50	0	6,501	0.00%
2018/04/11	25	139.48	22	137.84	135.50	3	6,490	0.05%
2018/04/10	17	138.68	10	139.00	137.00	7	6,462	0.11%
2018/04/09	42	139.87	58	138.96	142.00	-16	6,460	-0.25%
2018/04/03	21	131.67	12	130.75	133.00	9	6,346	0.14%
2018/04/02	57	125.31	3	128.83	130.00	54	6,314	0.86%
2018/03/31	17	127.21	3	128.17	128.00	14	6,311	0.22%
2018/03/30	25	129.50	0	0.00	124.50	25	6,333	0.39%
2018/03/29	4	129.50	16	129.69	127.50	-12	6,382	-0.19%
2018/03/28	12	139.54	12	136.58	135.00	0	6,338	0.00%
2018/03/27	8	143.44	7	142.93	142.50	1	6,402	0.02%
2018/03/26	8	137.06	7	138.57	140.50	1	6,402	0.02%
2018/03/23	4	134.63	3	134.50	136.00	1	6,412	0.02%
2018/03/22	0	0.00	4	144.50	139.50	-4	6,402	-0.06%
2018/03/21	16	145.75	25	146.20	143.00	-9	6,460	-0.14%
2018/03/20	3	142.67	8	142.94	144.50	-5	6,487	-0.08%
2018/03/19	15	144.57	6	144.58	144.50	9	6,730	0.13%
2018/03/16	29	141.40	29	141.62	141.00	0	6,717	0.00%
2018/03/15	24	140.69	22	140.32	141.50	2	6,771	0.03%
2018/03/14	29	146.00	33	147.70	143.50	-4	6,832	-0.06%
2018/03/13	33	145.52	26	145.73	144.50	7	6,784	0.10%
2018/03/12	38	145.63	32	146.77	146.50	6	6,742	0.09%
2018/03/09	104	144.22	77	145.97	143.50	27	6,640	0.41%	大買/
2018/03/08	3	141.00	8	139.38	137.50	-5	6,234	-0.08%
2018/03/07	73	140.26	69	138.48	138.50	4	6,250	0.06%
2018/03/06	79	139.24	76	139.89	142.00	3	6,196	0.05%
2018/03/05	21	139.07	12	137.96	134.00	9	6,149	0.15%
2018/03/02	24	137.13	15	137.83	139.00	9	6,107	0.15%
2018/03/01	33	137.35	35	139.37	141.00	-2	6,126	-0.03%
2018/02/27	25	135.84	61	135.23	132.00	-36	5,939	-0.61%
2018/02/26	25	137.72	20	137.85	139.00	5	5,853	0.09%
2018/02/23	42	138.46	41	140.00	134.50	1	5,751	0.02%
2018/02/22	31	128.24	23	130.93	133.50	8	5,453	0.15%
2018/02/21	0	0.00	6	119.83	123.00	-6	5,209	-0.12%
2018/02/12	2	114.75	2	114.00	114.00	0	5,176	0.00%
2018/02/09	2	110.75	4	109.00	112.00	-2	5,229	-0.04%
2018/02/08	15	120.50	23	117.11	115.50	-8	5,177	-0.15%
2018/02/07	15	125.27	16	122.66	120.50	-1	5,147	-0.02%
2018/02/06	14	119.57	25	122.32	116.50	-11	5,027	-0.22%
2018/02/05	45	127.90	35	126.80	129.00	10	4,909	0.20%
2018/02/02	17	125.38	20	124.38	127.50	-3	4,771	-0.06%
2018/02/01	25	126.20	13	126.23	124.00	12	4,710	0.25%
2018/01/31	8	125.88	43	123.59	125.00	-35	4,677	-0.75%
2018/01/30	92	118.69	87	118.02	120.00	5	4,472	0.11%
2018/01/29	53	121.14	31	114.73	120.50	22	4,441	0.50%
2018/01/26	27	107.57	15	105.90	111.00	12	4,417	0.27%
2018/01/25	6	106.58	3	106.17	106.00	3	4,400	0.07%
2018/01/24	23	102.91	18	105.00	105.50	5	4,430	0.11%
2018/01/23	7	111.29	6	109.50	108.00	1	4,410	0.02%
2018/01/22	1	113.50	6	112.58	112.50	-5	4,455	-0.11%
2018/01/19	10	113.00	10	112.00	114.50	0	4,615	0.00%
2018/01/18	80	115.49	89	115.39	113.00	-9	4,679	-0.19%
2018/01/17	34	114.37	10	114.00	113.50	24	4,715	0.51%
2018/01/16	0	0.00	1	112.00	112.00	-1	4,782	-0.02%
2018/01/12	20	115.00	14	114.14	113.00	6	5,153	0.12%
2018/01/11	19	111.29	19	109.84	113.00	0	5,356	0.00%
2018/01/10	12	111.29	9	112.06	112.00	3	5,411	0.06%
2018/01/09	31	114.11	52	112.72	112.00	-21	5,522	-0.38%
2018/01/08	21	116.55	20	115.25	114.50	1	5,564	0.02%
2018/01/05	14	116.89	5	117.00	116.00	9	5,632	0.16%
2018/01/04	16	118.28	17	117.65	118.50	-1	5,749	-0.02%
2018/01/03	97	119.82	79	119.19	119.00	18	5,902	0.30%
2018/01/02	1	117.50	6	115.83	117.50	-5	6,020	-0.08%