奇力新 (2456)-日盛-台南券商分點個股進出

台股 » 個股 » 奇力新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

奇力新

(2456)

股價
94.6
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市被動元件
856人加入追蹤

立即追蹤
本地時間:14:35

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

奇力新 (2456)籌碼相關－日盛-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-台南券商分點個股進出
日盛-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2021/12/27	0	0.00	1	95.20	95.20	-1	1,153	-0.09%
2021/12/24	0	0.00	2	93.90	93.40	-2	1,178	-0.17%
2021/12/23	1	92.90	0	0.00	94.00	1	1,176	0.09%
2021/12/22	0	0.00	5	90.60	92.80	-5	1,198	-0.42%
2021/12/20	0	0.00	0.1	88.00	88.50	-0.1	1,223	0.00%
2021/12/16	0	0.00	2	89.60	89.40	-2	1,216	-0.16%
2021/12/15	4	89.45	1	90.30	89.40	3	1,222	0.25%
2021/12/14	0	0.00	4	89.40	89.60	-4	1,231	-0.32%
2021/12/10	0	0.00	1.2	88.67	88.50	-1.2	1,249	-0.10%
2021/12/09	0.2	89.40	0	0.00	89.60	0.2	1,262	0.02%
2021/12/08	10	90.36	0	0.00	90.00	10	1,272	0.79%
2021/12/07	1	90.30	2	90.95	90.30	-1	1,279	-0.08%
2021/12/06	7	92.50	0	0.00	91.80	7	1,279	0.55%
2021/12/01	1	91.80	0	0.00	91.80	1	1,294	0.08%
2021/11/30	2	92.25	1	91.10	90.50	1	1,291	0.08%
2021/11/29	2	90.90	0.3	89.60	90.70	1.7	1,302	0.13%
2021/11/26	1	92.50	1	91.40	89.50	0	1,315	0.00%
2021/11/25	1	92.80	0	0.00	92.40	1	1,332	0.08%
2021/11/24	2	92.90	2	92.10	91.80	0	1,335	0.00%
2021/11/23	0.1	90.60	2	91.20	90.70	-1.9	1,371	-0.14%
2021/11/22	0	0.00	1	90.70	91.40	-1	1,421	-0.07%
2021/11/18	0.2	89.10	1	89.50	89.20	-0.8	1,441	-0.06%
2021/11/17	0	0.00	2	88.00	88.20	-2	1,483	-0.13%
2021/11/12	0	0.00	2	85.45	84.50	-2	1,662	-0.12%
2021/11/11	0	0.00	1	84.40	84.10	-1	1,700	-0.06%
2021/11/10	1	84.50	10	85.18	84.70	-9	1,749	-0.51%
2021/11/09	0	0.00	3	84.13	84.40	-3	1,803	-0.17%
2021/11/08	1	83.00	0	0.00	83.00	1	1,810	0.06%
2021/11/04	2.5	83.94	4	84.35	83.50	-1.5	1,851	-0.08%
2021/11/03	6	83.48	6	84.12	83.10	0	1,848	0.00%
2021/11/02	7.5	83.25	0	0.00	81.30	7.5	1,826	0.41%
2021/11/01	5	85.24	1	85.10	85.10	4	1,807	0.22%
2021/10/29	2.2	86.15	0	0.00	86.10	2.2	1,856	0.12%
2021/10/28	1	86.50	2	87.00	87.00	-1	1,865	-0.05%
2021/10/22	0	0.00	1	82.60	82.60	-1	1,931	-0.05%
2021/10/20	1	83.40	2	83.30	83.40	-1	2,001	-0.05%
2021/10/19	1	82.70	1	82.70	82.70	0	2,029	0.00%
2021/10/18	0	0.00	2	81.70	81.20	-2	2,095	-0.10%
2021/10/14	0	0.00	10	79.20	79.20	-10	2,184	-0.46%
2021/10/13	2	78.60	0	0.00	78.70	2	2,280	0.09%
2021/10/08	0	0.00	2	81.90	80.50	-2	2,357	-0.08%
2021/10/07	0.3	81.60	3	81.00	81.60	-2.7	2,397	-0.11%
2021/10/06	2	79.00	0	0.00	79.10	2	2,512	0.08%
2021/10/04	2	81.55	1	80.70	80.40	1	2,603	0.04%
2021/09/29	2	85.10	0	0.00	85.20	2	3,449	0.06%
2021/09/28	13	88.31	10	87.60	87.80	3	3,522	0.09%
2021/09/22	0	0.00	10	89.00	89.00	-10	4,032	-0.25%
2021/09/17	1	89.90	1.3	90.48	90.00	-0.3	4,050	-0.01%
2021/09/08	1	90.70	0	0.00	89.10	1	4,297	0.02%
2021/09/03	1	92.40	0	0.00	92.70	1	4,333	0.02%
2021/08/31	0	0.00	1	91.60	91.80	-1	4,333	-0.02%
2021/08/30	0	0.00	2	93.50	93.50	-2	4,313	-0.05%
2021/08/27	2	93.20	3	92.47	93.10	-1	4,315	-0.02%
2021/08/26	1	90.60	2	90.95	90.70	-1	4,287	-0.02%
2021/08/25	1	88.70	3	89.50	90.50	-2	4,257	-0.05%
2021/08/24	2	88.10	12	87.95	87.70	-10	4,285	-0.23%
2021/08/23	3	85.40	6	85.20	86.70	-3	4,306	-0.07%
2021/08/20	9	86.76	6	86.15	85.60	3	4,293	0.07%
2021/08/19	11	88.70	3	87.90	87.40	8	4,325	0.19%
2021/08/18	4	93.73	4	92.50	94.90	0	4,293	0.00%
2021/08/17	1	92.80	0	0.00	91.00	1	4,265	0.02%
2021/08/16	9	93.79	7	94.33	94.50	2	4,249	0.05%
2021/08/13	3	97.83	13	98.32	96.40	-10	4,223	-0.24%
2021/08/11	11	102.59	2	101.50	102.50	9	4,235	0.21%
2021/08/10	2	103.25	0	0.00	102.50	2	4,285	0.05%
2021/08/04	0	0.00	12	106.75	107.00	-12	4,625	-0.26%
2021/08/03	10	108.00	0	0.00	108.00	10	4,624	0.22%
2021/08/02	0	0.00	1	108.00	108.00	-1	4,716	-0.02%
2021/07/30	1	108.50	1	109.00	107.00	0	4,769	0.00%
2021/07/29	2	109.25	0	0.00	110.00	2	4,782	0.04%
2021/07/28	0	0.00	2	108.75	109.00	-2	4,868	-0.04%
2021/07/27	12	114.75	16	112.81	112.00	-4	4,918	-0.08%
2021/07/26	1	114.50	0	0.00	115.00	1	4,967	0.02%
2021/07/23	1	114.00	1	114.00	113.50	0	5,071	0.00%
2021/07/22	4	114.63	3.4	114.06	114.00	0.6	5,138	0.01%
2021/07/21	2	112.50	21	112.74	112.50	-19	5,108	-0.37%
2021/07/20	1	111.00	2	110.50	110.50	-1	5,121	-0.02%
2021/07/19	1	110.00	3.8	111.31	113.50	-2.8	5,171	-0.05%
2021/07/16	3	112.67	0	0.00	112.50	3	5,111	0.06%
2021/07/15	1	117.00	21	115.48	115.50	-20	5,135	-0.39%
2021/07/14	1	115.48	2	114.50	114.50	-1	5,138	-0.02%
2021/07/13	7	117.50	6.7	115.84	114.50	0.3	5,129	0.01%
2021/07/12	3	116.83	6	115.83	116.00	-3	5,029	-0.06%
2021/07/09	17	115.18	16	115.38	115.50	1	5,043	0.02%
2021/07/08	3	117.17	2.5	116.40	116.00	0.5	5,038	0.01%
2021/07/07	36	117.63	38	118.18	117.00	-2	4,958	-0.04%
2021/07/06	13	111.77	26.4	111.69	115.00	-13.4	4,645	-0.29%
2021/07/05	3	108.00	4	108.25	108.50	-1	4,459	-0.02%
2021/07/02	3	105.83	3	105.67	106.00	0	4,402	0.00%
2021/07/01	10	109.05	26	108.54	106.00	-16	4,355	-0.37%
2021/06/29	7	101.86	2	102.75	101.00	5	4,001	0.12%
2021/06/28	1	99.50	1	100.50	101.00	0	3,984	0.00%
2021/06/25	1	100.50	2	101.00	100.50	-1	4,033	-0.02%
2021/06/23	13	100.36	12	101.00	100.50	1	4,111	0.02%
2021/06/22	0	0.00	0.2	97.90	98.50	-0.2	4,158	-0.01%
2021/06/21	2	98.20	2	98.35	97.70	0	4,312	0.00%
2021/06/18	4	100.88	1	100.00	100.00	3	4,317	0.07%
2021/06/17	0	0.00	5	100.68	101.50	-5	4,301	-0.12%
2021/06/16	1	99.20	0	0.00	98.00	1	4,247	0.02%
2021/06/15	1	98.60	2	98.95	98.90	-1	4,262	-0.02%
2021/06/11	2	97.10	0	0.00	96.60	2	4,262	0.05%
2021/06/10	1	97.30	1	97.30	97.40	0	4,304	0.00%
2021/06/09	1	96.50	4	96.40	95.30	-3	4,325	-0.07%
2021/06/08	0	0.00	1	98.20	97.50	-1	4,392	-0.02%
2021/06/07	0	0.00	1	96.50	97.00	-1	4,478	-0.02%
2021/06/04	1	97.60	0	0.00	97.40	1	4,483	0.02%
2021/06/02	1	99.10	0	0.00	98.60	1	4,555	0.02%
2021/05/31	0	0.00	4	99.78	99.60	-4	4,635	-0.09%
2021/05/28	5	99.86	0	0.00	99.00	5	4,651	0.11%
2021/05/27	2	99.45	2	99.30	99.00	0	4,719	0.00%
2021/05/26	3	98.03	3	98.50	98.60	0	4,916	0.00%
2021/05/25	0	0.00	1	93.80	94.50	-1	4,945	-0.02%
2021/05/24	1	92.10	1	92.20	92.80	0	4,945	0.00%
2021/05/21	2	93.15	1	93.60	92.30	1	5,008	0.02%
2021/05/20	3	91.97	3	92.73	91.00	0	5,163	0.00%
2021/05/19	6	90.95	5	91.60	91.60	1	5,201	0.02%
2021/05/18	4	89.98	2	90.20	91.30	2	5,223	0.04%
2021/05/17	1	86.30	12	86.63	86.30	-11	5,293	-0.21%
2021/05/14	1	93.80	2	92.90	91.40	-1	5,255	-0.02%
2021/05/13	2	90.90	1	90.80	90.80	1	5,228	0.02%
2021/05/12	2	95.40	8	89.10	91.00	-6	5,184	-0.12%
2021/05/11	5	99.18	1	96.30	96.10	4	5,088	0.08%
2021/05/10	3	102.33	0	0.00	102.00	3	5,038	0.06%
2021/05/07	2	104.25	0	0.00	104.50	2	5,057	0.04%
2021/05/05	3	101.67	2	102.50	100.50	1	5,084	0.02%
2021/05/04	7	103.57	4	105.25	102.00	3	5,118	0.06%
2021/05/03	5	107.60	1	108.00	106.00	4	5,135	0.08%
2021/04/29	8	110.88	10	111.50	111.00	-2	5,129	-0.04%
2021/04/28	3.2	111.16	18	110.47	111.50	-14.9	5,163	-0.29%
2021/04/27	14.2	108.70	4	108.88	109.50	10.2	5,149	0.20%
2021/04/26	1	107.00	3	107.00	107.00	-2	5,094	-0.04%
2021/04/23	5	105.90	7.5	106.03	106.00	-2.5	5,132	-0.05%
2021/04/22	3.2	104.13	4	106.50	104.00	-0.8	5,224	-0.02%
2021/04/21	1	108.00	2	108.50	108.50	-1	5,270	-0.02%
2021/04/20	1	109.50	5	108.20	108.50	-4	5,325	-0.08%
2021/04/19	2	106.25	0	0.00	106.50	2	5,362	0.04%
2021/04/16	2	105.00	3	105.00	105.00	-1	5,447	-0.02%
2021/04/15	2	105.25	5	104.80	105.50	-3	5,732	-0.05%
2021/04/14	3	105.00	8	105.00	105.00	-5	5,958	-0.08%
2021/04/13	16	108.47	12	109.08	107.00	4	6,019	0.07%
2021/04/12	9	109.50	0	0.00	109.00	9	6,051	0.15%
2021/04/09	10	112.00	5	111.50	111.50	5	6,101	0.08%
2021/04/08	31	113.32	9	112.44	113.00	22	6,111	0.36%
2021/04/07	0	0.00	2	110.50	110.50	-2	6,082	-0.03%
2021/04/06	20	109.50	9	109.50	109.50	11	6,225	0.18%
2021/04/01	1	108.00	1	108.50	108.00	0	6,394	0.00%
2021/03/31	12	107.88	2	108.00	108.00	10	6,575	0.15%
2021/03/30	7	109.29	1	109.00	109.00	6	6,948	0.09%
2021/03/26	4	110.88	0	0.00	110.50	4	6,967	0.06%
2021/03/25	6.2	111.24	19	111.84	110.50	-12.8	7,002	-0.18%
2021/03/24	6	110.75	7	110.36	110.00	-1	6,977	-0.01%
2021/03/23	1	107.50	2	108.75	108.00	-1	6,930	-0.01%
2021/03/22	6	106.50	2	107.50	108.00	4	6,966	0.06%
2021/03/19	0	0.00	7	106.93	107.50	-7	7,130	-0.10%
2021/03/18	1	107.00	0	0.00	106.50	1	7,219	0.01%
2021/03/17	6	107.17	8	107.63	107.00	-2	7,389	-0.03%
2021/03/16	3	107.50	2	107.25	107.50	1	7,566	0.01%
2021/03/15	3	105.33	0	0.00	105.00	3	7,919	0.04%
2021/03/12	2	106.25	2	106.75	106.00	0	7,978	0.00%
2021/03/11	6	108.50	3	108.17	108.50	3	8,021	0.04%
2021/03/10	0	0.00	2	104.50	105.00	-2	8,023	-0.02%
2021/03/09	10	104.30	8	104.25	104.50	2	8,277	0.02%
2021/03/08	2	105.75	10	104.25	104.00	-8	8,328	-0.10%
2021/03/05	6	107.83	3	107.83	107.00	3	8,409	0.04%
2021/03/04	2	109.75	5	109.70	110.00	-3	8,558	-0.04%
2021/03/03	4	108.63	3	108.50	109.00	1	8,606	0.01%
2021/03/02	14	111.43	12	109.46	109.00	2	8,712	0.02%
2021/02/26	6	111.58	10.2	112.11	112.00	-4.2	8,843	-0.05%
2021/02/25	3.1	109.52	9	109.44	111.00	-6	8,918	-0.07%
2021/02/24	2	107.50	0	0.00	106.50	2	9,122	0.02%
2021/02/23	6	108.33	4	107.63	108.50	2	9,955	0.02%
2021/02/22	7.6	107.51	9	108.28	107.50	-1.4	10,198	-0.01%
2021/02/19	2	105.50	2	105.25	105.50	0	10,171	0.00%
2021/02/18	1	106.00	3	106.50	106.50	-2	10,226	-0.02%
2021/02/17	6	106.33	9	106.83	107.00	-3	10,285	-0.03%
2021/02/05	1	102.50	2	103.00	102.50	-1	10,297	-0.01%
2021/02/04	5	105.40	4	104.88	103.50	1	10,465	0.01%
2021/02/03	6	103.25	4	103.63	103.50	2	10,590	0.02%
2021/02/02	3	102.83	1	103.50	103.00	2	11,006	0.02%
2021/01/29	5	102.70	11	101.45	101.00	-6	11,271	-0.05%
2021/01/28	5	103.50	6	103.67	104.00	-1	11,430	-0.01%
2021/01/27	2	101.75	10	102.05	102.00	-8	12,018	-0.07%
2021/01/26	8	105.13	16	103.53	103.50	-8	12,695	-0.06%
2021/01/25	3	107.17	16	106.66	106.50	-13	12,997	-0.10%
2021/01/22	7	104.64	7	105.36	106.00	0	13,249	0.00%
2021/01/21	7	102.86	0	0.00	103.00	7	13,221	0.05%
2021/01/20	2.3	105.37	21	104.64	104.00	-18.7	13,178	-0.14%
2021/01/19	3	109.50	2	109.50	109.00	1	13,098	0.01%
2021/01/18	22.1	108.52	7	108.71	109.00	15.1	13,136	0.11%
2021/01/15	14.3	113.52	5.1	113.42	110.50	9.2	13,113	0.07%
2021/01/14	1	115.00	5.1	113.49	115.00	-4.1	13,055	-0.03%
2021/01/13	0.1	111.65	4	111.75	112.00	-3.9	12,993	-0.03%
2021/01/12	7	110.07	5	109.50	109.00	2	13,043	0.02%
2021/01/11	29	112.62	31	113.15	112.50	-2	13,212	-0.02%
2021/01/08	31	113.76	13	113.81	113.50	18	13,309	0.14%
2021/01/07	41.1	113.39	34.1	111.58	114.00	7	13,039	0.05%
2021/01/06	21.3	109.23	5	107.60	107.50	16.3	12,817	0.13%
2021/01/05	37	110.84	13	111.54	111.00	24	12,730	0.19%
2021/01/04	17	110.50	2	111.00	110.50	15	12,677	0.12%
2020/12/31	8	112.81	3	114.67	112.00	5	12,604	0.04%
2020/12/30	1	115.00	43	113.52	115.00	-42	12,529	-0.34%
2020/12/29	1	113.00	2	110.50	112.50	-1	12,437	-0.01%
2020/12/28	64	110.80	25	111.02	109.00	39	12,331	0.32%
2020/12/25	45	115.51	19	113.92	113.50	26	12,204	0.21%
2020/12/24	28	120.75	4	123.13	118.00	24	12,139	0.20%
2020/12/23	1	120.00	2	120.50	120.00	-1	11,738	-0.01%
2020/12/22	14	119.11	10.2	119.96	117.50	3.8	11,727	0.03%
2020/12/21	23	117.13	21	118.93	118.50	2	11,694	0.02%
2020/12/18	40	118.50	40	118.25	118.00	0	11,627	0.00%
2020/12/17	45	120.22	49	121.89	122.50	-4	11,583	-0.03%
2020/12/16	0	0.00	18	122.72	123.00	-18	11,491	-0.16%
2020/12/15	36	123.35	11	119.36	119.00	25	11,513	0.22%
2020/12/14	15.1	126.94	31	127.21	126.00	-15.9	11,491	-0.14%
2020/12/11	29	128.72	296	126.27	128.00	-267	11,372	-2.35%	大賣/鉅額交易
2020/12/10	45	131.73	42	134.26	130.00	3	11,177	0.03%
2020/12/09	40.6	136.06	29.2	136.99	135.00	11.4	10,988	0.10%
2020/12/08	10	128.50	53	131.07	131.50	-43	10,610	-0.41%
2020/12/07	13	129.65	3	132.67	129.00	10	10,528	0.09%
2020/12/04	7	133.21	4	132.00	132.00	3	10,413	0.03%
2020/12/03	4	135.25	3	132.50	133.50	1	10,358	0.01%
2020/12/02	6.1	129.17	4	130.75	130.00	2.1	10,113	0.02%
2020/12/01	30	131.83	32.1	132.97	131.50	-2.1	10,067	-0.02%
2020/11/30	6	131.33	6.1	132.08	132.00	-0.1	9,959	0.00%
2020/11/27	1	129.50	3	128.33	129.50	-2	9,780	-0.02%
2020/11/26	1	125.00	3	126.17	128.50	-2	9,773	-0.02%
2020/11/25	4	124.38	0	0.00	124.00	4	9,665	0.04%
2020/11/24	4	128.13	1	131.50	128.00	3	9,477	0.03%
2020/11/23	21	128.43	8	127.88	127.00	13	9,204	0.14%
2020/11/20	32	127.42	11	128.73	127.00	21	8,907	0.24%
2020/11/19	23	119.52	27	119.70	121.50	-4	8,095	-0.05%
2020/11/18	44	117.38	21	117.64	118.00	23	7,862	0.29%
2020/11/17	9	115.67	0.2	115.50	115.00	8.8	7,796	0.11%
2020/11/16	3	116.33	1	116.00	116.50	2	7,908	0.03%
2020/11/13	22	114.91	21	114.48	116.00	1	7,924	0.01%
2020/11/12	33	116.61	22	117.09	115.00	11	7,913	0.14%
2020/11/11	36	116.24	25	116.98	117.50	11	7,911	0.14%
2020/11/10	19	118.82	15	119.43	117.00	4	8,026	0.05%
2020/11/09	47	118.63	45	117.49	117.00	2	7,697	0.03%
2020/11/06	43.2	117.55	13	117.42	116.00	30.2	7,722	0.39%
2020/11/05	13	116.69	5.3	116.12	116.00	7.7	7,627	0.10%
2020/11/04	205	117.47	17.1	117.51	119.00	187.9	7,513	2.50%	大買/鉅額交易
2020/11/03	10	112.00	37.2	111.74	114.00	-27.2	7,068	-0.38%
2020/11/02	20	106.68	21	106.33	106.00	-1	6,544	-0.02%
2020/10/30	10	105.80	31	105.42	105.50	-21	6,625	-0.32%
2020/10/29	1	102.50	2	101.00	102.50	-1	6,372	-0.02%
2020/10/28	1	103.50	2	105.25	101.50	-1	6,527	-0.02%
2020/10/27	2	103.50	0	0.00	104.50	2	6,519	0.03%
2020/10/26	1	104.50	1	105.50	105.50	0	6,502	0.00%
2020/10/23	5	103.70	20	104.00	104.00	-15	6,463	-0.23%
2020/10/22	11	103.73	20	104.00	103.50	-9	6,496	-0.14%
2020/10/21	11	104.45	11	104.55	104.50	0	6,440	0.00%
2020/10/20	42	105.48	12	107.04	105.00	30	6,435	0.47%
2020/10/19	6	105.50	12	105.46	106.50	-6	6,454	-0.09%
2020/10/16	4	102.63	3	103.67	102.00	1	6,273	0.02%
2020/10/15	0	0.00	13	100.65	100.50	-13	6,085	-0.21%
2020/10/13	3	100.00	3	100.33	99.30	0	6,050	0.00%
2020/10/12	5	99.48	1	98.70	98.60	4	6,019	0.07%
2020/10/08	0	0.00	1	102.00	100.50	-1	6,000	-0.02%
2020/10/07	1	100.50	5	101.20	100.50	-4	5,991	-0.07%
2020/10/06	0	0.00	1	101.00	101.00	-1	5,986	-0.02%
2020/10/05	20	100.00	10	99.98	100.50	10	5,988	0.17%
2020/09/30	7	98.44	5	98.34	98.90	2	5,922	0.03%
2020/09/29	12	96.67	13	97.05	97.00	-1	5,857	-0.02%
2020/09/25	8	92.50	8	91.20	91.20	0	5,859	0.00%
2020/09/24	18	94.68	12	93.80	93.80	6	5,824	0.10%
2020/09/23	1	97.10	11	96.54	96.50	-10	5,793	-0.17%
2020/09/22	10	98.20	0	0.00	96.90	10	5,812	0.17%
2020/09/21	4	99.40	0	0.00	98.60	4	5,898	0.07%
2020/09/18	0	0.00	8	101.44	100.50	-8	5,892	-0.14%
2020/09/17	2	99.80	5	100.28	101.00	-3	5,808	-0.05%
2020/09/16	1	97.10	10	97.13	96.50	-9	5,663	-0.16%
2020/09/14	1	95.20	6	96.35	97.30	-5	5,691	-0.09%
2020/09/11	6	95.10	5	94.60	94.60	1	5,691	0.02%
2020/09/10	12	96.46	0	0.00	95.60	12	5,689	0.21%
2020/09/09	5	96.00	5	96.40	96.90	0	5,720	0.00%
2020/09/08	10	97.05	5	98.40	96.50	5	5,739	0.09%
2020/09/07	7	97.66	1	97.00	96.00	6	5,765	0.10%
2020/09/04	10	97.15	16	98.00	97.80	-6	5,799	-0.10%
2020/09/03	6	99.10	5	99.88	99.10	1	5,800	0.02%
2020/09/02	2	99.80	15	99.37	99.10	-13	5,793	-0.22%
2020/09/01	15	99.79	0	0.00	99.10	15	5,811	0.26%
2020/08/31	7	98.20	7	98.10	98.70	0	5,770	0.00%
2020/08/28	1	98.80	2	98.50	98.50	-1	5,869	-0.02%
2020/08/27	0	0.00	3	97.20	96.90	-3	5,868	-0.05%
2020/08/26	3	96.33	1	97.00	96.60	2	5,877	0.03%
2020/08/25	4	95.43	2	96.30	96.70	2	5,918	0.03%
2020/08/24	39	93.06	31	93.48	93.80	8	5,893	0.14%
2020/08/21	22	93.58	23	94.58	94.20	-1	5,895	-0.02%
2020/08/20	35	98.19	34	93.66	92.60	1	5,860	0.02%
2020/08/19	45	102.29	49	101.01	101.00	-4	5,706	-0.07%
2020/08/18	36	105.42	28	103.59	103.50	8	5,636	0.14%
2020/08/17	22	107.45	20	108.50	107.00	2	5,554	0.04%
2020/08/14	2	105.50	12	106.54	108.00	-10	5,446	-0.18%
2020/08/13	21	102.90	15	103.00	103.00	6	5,270	0.11%
2020/08/12	26	102.73	25	104.32	103.50	1	5,212	0.02%
2020/08/11	17	102.74	12	103.75	103.50	5	5,112	0.10%
2020/08/10	24	103.19	21	102.50	102.50	3	5,084	0.06%
2020/08/07	8	106.13	6	107.08	105.50	2	5,099	0.04%
2020/08/06	36	103.93	37	104.70	104.50	-1	4,968	-0.02%
2020/08/05	58	101.97	66	102.55	103.50	-8	4,818	-0.17%
2020/08/04	1	97.20	1	96.50	97.40	0	4,435	0.00%
2020/08/03	15	95.53	22	96.39	96.80	-7	4,404	-0.16%
2020/07/31	0	0.00	6	93.62	93.80	-6	4,394	-0.14%
2020/07/30	10	89.10	13	89.85	90.50	-3	4,404	-0.07%
2020/07/29	13	89.01	12	88.85	88.80	1	4,667	0.02%
2020/07/28	11	92.20	11	91.70	89.30	0	4,699	0.00%
2020/07/27	10	91.61	10	92.57	93.10	0	4,824	0.00%
2020/07/24	17	94.24	10	95.20	92.10	7	4,861	0.14%
2020/07/23	13	95.90	8	95.30	95.40	5	4,983	0.10%
2020/07/22	2	92.45	5	93.32	94.60	-3	5,042	-0.06%
2020/07/21	1	90.70	1	90.90	90.80	0	5,043	0.00%
2020/07/20	1	88.70	1	88.30	89.00	0	5,114	0.00%
2020/07/17	1	90.70	2	89.65	89.30	-1	5,260	-0.02%
2020/07/16	0	0.00	11.8	90.77	90.30	-11.8	5,337	-0.22%
2020/07/15	11	89.37	11	89.01	89.00	0	5,396	0.00%
2020/07/14	11	90.39	1	89.50	89.60	10	5,582	0.18%
2020/07/13	13	88.76	22	90.59	91.20	-9	5,721	-0.16%
2020/07/10	13	90.03	8	89.06	88.80	5	6,130	0.08%
2020/07/09	11	91.90	0	0.00	90.70	11	6,198	0.18%
2020/07/08	3	92.03	2	92.15	92.00	1	6,282	0.02%
2020/07/07	3	92.30	0	0.00	92.00	3	6,477	0.05%
2020/07/06	1	93.70	7	92.60	94.30	-6	6,708	-0.09%
2020/07/03	10	92.10	5	91.60	91.60	5	6,951	0.07%
2020/07/01	1	90.70	3	91.57	91.60	-2	7,138	-0.03%
2020/06/30	7	90.89	0	0.00	90.00	7	7,143	0.10%
2020/06/29	1	92.60	0	0.00	92.40	1	7,059	0.01%
2020/06/24	0	0.00	1	94.10	94.50	-1	7,076	-0.01%
2020/06/23	2	94.65	2	95.45	94.50	0	7,154	0.00%
2020/06/19	2.6	94.45	1	95.40	93.60	1.6	7,311	0.02%
2020/06/18	1	93.10	4	93.83	94.20	-3	7,363	-0.04%
2020/06/17	6	93.93	5	94.40	93.70	1	7,396	0.01%
2020/06/16	3	94.13	5	94.14	94.50	-2	7,548	-0.03%
2020/06/12	2	92.20	1	93.40	94.10	1	7,747	0.01%
2020/06/11	0	0.00	10	97.65	95.90	-10	7,833	-0.13%
2020/06/10	0	0.00	10	99.30	98.80	-10	7,945	-0.13%
2020/06/09	1	98.80	1	100.00	98.50	0	8,098	0.00%
2020/06/05	4	100.38	0	0.00	100.50	4	8,321	0.05%
2020/06/04	23	102.72	6	101.33	102.50	17	8,495	0.20%
2020/06/03	2	99.15	3	99.23	99.40	-1	8,462	-0.01%
2020/06/02	3	97.90	1	97.70	97.70	2	8,456	0.02%
2020/06/01	11	98.70	14	98.62	99.50	-3	8,487	-0.04%
2020/05/29	15	95.28	12	95.58	95.60	3	8,506	0.04%
2020/05/28	29	97.66	24	95.92	95.90	5	8,571	0.06%
2020/05/27	1	99.40	3	98.27	98.00	-2	8,677	-0.02%
2020/05/26	1	101.00	0	0.00	98.30	1	8,962	0.01%
2020/05/25	2	99.90	3	98.70	100.00	-1	9,062	-0.01%
2020/05/22	21	101.19	21	99.90	99.90	0	9,182	0.00%
2020/05/21	0	0.00	1	102.50	102.50	-1	9,215	-0.01%
2020/05/20	3	100.77	12	99.91	99.30	-9	9,271	-0.10%
2020/05/19	2	97.85	3	98.43	98.30	-1	9,243	-0.01%
2020/05/18	4	96.50	0	0.00	96.00	4	9,383	0.04%
2020/05/15	4	99.30	1	100.50	98.70	3	9,544	0.03%
2020/05/14	5	102.40	6	102.58	99.60	-1	9,631	-0.01%
2020/05/13	1	105.00	1	105.00	105.00	0	9,679	0.00%
2020/05/12	22	108.91	18	108.17	106.00	4	9,812	0.04%
2020/05/11	3	107.67	2	108.50	109.00	1	9,891	0.01%
2020/05/08	13	106.88	10	106.00	106.00	3	10,073	0.03%
2020/05/07	4	109.38	3	110.00	108.00	1	10,094	0.01%
2020/05/06	2	108.00	0	0.00	107.50	2	9,989	0.02%
2020/05/05	9	108.72	5	108.10	107.50	4	10,036	0.04%
2020/04/30	3	106.83	5	107.80	106.00	-2	10,252	-0.02%
2020/04/29	2	104.25	0	0.00	104.50	2	10,290	0.02%
2020/04/28	5	104.90	4	104.88	104.50	1	10,432	0.01%
2020/04/27	11	102.27	8	103.94	105.00	3	10,397	0.03%
2020/04/24	3	100.27	5	100.40	100.00	-2	10,285	-0.02%
2020/04/23	2	99.75	2	99.85	98.90	0	10,485	0.00%
2020/04/22	5	98.14	3	98.80	99.90	2	10,714	0.02%
2020/04/21	8	99.01	6	98.17	97.40	2	10,779	0.02%
2020/04/20	1	100.50	1	101.50	102.00	0	11,161	0.00%
2020/04/17	8	103.00	1	107.00	100.00	7	11,213	0.06%
2020/04/16	7	102.07	11	102.59	103.50	-4	11,175	-0.04%
2020/04/15	10	103.29	17	102.89	103.00	-7	11,238	-0.06%
2020/04/14	3	96.17	2	96.20	96.70	1	11,110	0.01%
2020/04/13	4	93.93	4	93.98	94.50	0	11,475	0.00%
2020/04/10	23	96.87	19	96.36	95.60	4	11,613	0.03%
2020/04/09	9	102.96	9	100.01	95.10	0	11,929	0.00%
2020/04/08	11	94.24	12	97.62	100.50	-1	11,798	-0.01%
2020/04/07	1	91.50	2	89.75	91.40	-1	11,643	-0.01%
2020/04/06	5	82.90	10	83.72	84.80	-5	11,753	-0.04%
2020/04/01	3	82.00	12	81.28	81.90	-9	11,884	-0.08%
2020/03/31	1	80.20	1	80.40	80.80	0	12,270	0.00%
2020/03/30	10	79.00	1	79.10	79.20	9	12,642	0.07%
2020/03/27	5	82.20	6	81.22	79.10	-1	12,905	-0.01%
2020/03/26	3	76.87	13	77.68	80.60	-10	12,964	-0.08%
2020/03/25	7	78.29	6	78.12	78.60	1	13,245	0.01%
2020/03/24	0	0.00	2	73.30	74.00	-2	13,445	-0.01%
2020/03/23	1	70.50	1	69.00	69.00	0	13,442	0.00%
2020/03/20	5	70.68	5	72.58	72.00	0	13,537	0.00%
2020/03/19	5	67.82	93	67.65	67.10	-88	13,551	-0.65%
2020/03/18	4	78.63	134	79.56	74.50	-130	13,467	-0.97%	大賣/鉅額交易
2020/03/17	10	79.20	24	80.60	78.90	-14	13,446	-0.10%
2020/03/16	9	90.29	8	84.06	82.50	1	13,390	0.01%
2020/03/13	12	84.77	3	83.70	91.00	9	13,271	0.07%
2020/03/12	14	91.66	51	92.82	91.10	-37	13,274	-0.28%
2020/03/11	1	99.20	1	101.00	99.50	0	13,241	0.00%
2020/03/10	13	99.11	51	97.73	99.60	-38	13,310	-0.29%
2020/03/09	4	103.13	11	101.91	101.50	-7	13,296	-0.05%
2020/03/06	2	108.50	0	0.00	108.00	2	13,638	0.01%
2020/03/05	17	112.03	2	112.25	111.50	15	13,831	0.11%
2020/03/04	6	108.50	59	108.72	110.50	-53	13,929	-0.38%
2020/03/03	7	111.21	1	113.00	111.00	6	14,187	0.04%
2020/03/02	9	108.17	115	108.18	108.00	-106	14,613	-0.73%	大賣/鉅額交易
2020/02/27	10	108.70	57	107.17	107.00	-47	14,559	-0.32%
2020/02/26	14	121.46	5	120.90	118.50	9	14,284	0.06%
2020/02/25	6	127.25	0	0.00	125.50	6	14,147	0.04%
2020/02/24	2	125.00	8	124.88	125.50	-6	14,024	-0.04%
2020/02/21	8	124.88	24	125.48	126.50	-16	14,098	-0.11%
2020/02/20	2	123.50	0	123.50	123.50	2	14,031	0.01%
2020/02/19	9	123.50	8	122.94	123.00	1	13,945	0.01%
2020/02/18	13.8	127.94	13	126.65	125.00	0.8	13,797	0.01%
2020/02/17	15	127.70	9.1	127.83	127.50	5.9	13,675	0.04%
2020/02/14	8	131.06	124.1	130.66	131.50	-116.1	13,921	-0.83%	大賣/鉅額交易
2020/02/13	12	132.25	3	135.00	129.00	9	13,847	0.06%
2020/02/12	7	129.43	9	130.39	132.00	-2	13,705	-0.01%
2020/02/11	8	128.81	22	128.98	130.00	-14	13,571	-0.10%
2020/02/10	11	122.91	9	123.78	123.00	2	13,525	0.01%
2020/02/07	8	124.19	8	125.06	124.50	0	13,848	0.00%
2020/02/06	6	125.00	6	125.75	126.00	0	13,791	0.00%
2020/02/05	10.5	125.69	99	126.33	122.50	-88.5	13,687	-0.65%
2020/02/04	20	125.40	612	124.42	125.50	-592	13,516	-4.38%	大賣/鉅額交易
2020/02/03	6.1	112.79	112	118.66	121.00	-105.9	13,205	-0.80%	大賣/鉅額交易
2020/01/31	4	118.75	3	119.83	118.00	1	12,985	0.01%
2020/01/30	5	121.60	3	121.50	120.00	2	12,793	0.02%
2020/01/20	17	132.65	6	132.50	133.00	11	12,694	0.09%
2020/01/17	26	134.02	37.7	132.62	133.00	-11.7	12,641	-0.09%
2020/01/16	59	133.09	13	132.81	132.50	46	12,404	0.37%
2020/01/15	19	131.45	5	130.20	128.50	14	12,158	0.12%
2020/01/14	10	128.40	19	128.34	133.50	-9	11,975	-0.08%
2020/01/13	4	120.13	6	120.83	122.00	-2	11,571	-0.02%
2020/01/10	58	123.00	4	121.88	120.50	54	11,536	0.47%
2020/01/09	57.5	124.48	6	122.42	121.50	51.5	11,505	0.45%
2020/01/08	7	120.43	8	122.13	123.50	-1	11,594	-0.01%
2020/01/07	20	126.20	14	122.32	122.50	6	11,676	0.05%
2020/01/06	209.3	132.84	3	132.50	131.00	206.3	11,243	1.83%	大買/鉅額交易
2020/01/03	32	137.05	25	137.24	136.00	7	11,031	0.06%
2020/01/02	11	129.32	6	130.00	130.00	5	10,551	0.05%
2019/12/31	8	128.88	3.7	128.94	128.00	4.3	10,416	0.04%
2019/12/30	6	127.50	11	128.91	130.00	-5	10,287	-0.05%
2019/12/27	10	126.95	9	127.78	126.50	1	10,074	0.01%
2019/12/26	22	128.14	17	127.03	125.00	5	9,995	0.05%
2019/12/25	20.1	121.26	26	123.00	126.00	-6	9,846	-0.06%
2019/12/24	7	115.93	8	116.38	117.00	-1	9,476	-0.01%
2019/12/23	4	112.75	5	112.40	114.00	-1	9,256	-0.01%
2019/12/20	8	111.25	15.8	111.49	112.50	-7.8	9,121	-0.09%
2019/12/19	22	109.59	6	109.75	108.50	16	8,758	0.18%
2019/12/18	4	106.13	2	106.75	106.00	2	8,458	0.02%
2019/12/17	203	107.50	3	107.50	107.00	200	8,393	2.38%	大買/鉅額交易
2019/12/16	203	102.39	9	104.56	106.50	194	8,304	2.34%	大買/鉅額交易
2019/12/13	1	103.00	6	101.25	100.50	-5	8,167	-0.06%
2019/12/12	4	102.63	1	102.50	102.00	3	8,178	0.04%
2019/12/11	3	103.17	11	104.18	103.50	-8	8,112	-0.10%
2019/12/10	4	103.00	1	103.00	103.00	3	8,058	0.04%
2019/12/09	11	106.73	14	106.07	104.50	-3	8,028	-0.04%
2019/12/06	3	104.17	11	103.50	104.00	-8	7,891	-0.10%
2019/12/05	15	105.20	6	104.58	104.00	9	7,891	0.11%
2019/12/04	6	102.50	5	103.00	103.00	1	7,740	0.01%
2019/12/03	22	102.31	26	102.80	103.00	-4	7,562	-0.05%
2019/12/02	18	99.09	21	98.57	100.00	-3	7,109	-0.04%
2019/11/29	15	98.04	7	97.61	96.60	8	6,881	0.12%
2019/11/28	20	101.35	15	101.20	100.00	5	6,751	0.07%
2019/11/27	32	96.73	43	97.21	98.90	-11	6,589	-0.17%
2019/11/26	47	92.71	6	92.83	92.80	41	6,043	0.68%
2019/11/25	3	90.80	22	91.35	91.70	-19	5,919	-0.32%
2019/11/22	21	90.51	0	0.00	90.00	21	5,861	0.36%
2019/11/21	12	90.66	2	90.20	91.00	10	5,868	0.17%
2019/11/20	52	91.13	9	91.71	90.50	43	5,848	0.74%
2019/11/19	0	0.00	6	89.95	90.50	-6	5,730	-0.10%
2019/11/18	2	88.60	0	0.00	88.60	2	5,666	0.04%
2019/11/15	40	89.05	12	89.24	89.00	28	5,658	0.49%
2019/11/14	5	88.40	2	88.70	88.10	3	5,629	0.05%
2019/11/13	50	90.70	20	92.23	88.00	30	5,569	0.54%
2019/11/12	4	86.73	16	87.81	90.00	-12	5,185	-0.23%
2019/11/11	37	86.25	2	90.10	86.00	35	5,114	0.68%
2019/11/08	1	89.00	0	0.00	89.10	1	5,054	0.02%
2019/11/07	115	89.86	13	89.18	88.40	102	5,028	2.03%	大買/鉅額交易
2019/11/06	371	91.08	50	91.02	90.50	321	4,869	6.59%	大買/鉅額交易
2019/11/05	1	86.90	10	86.80	87.50	-9	4,507	-0.20%
2019/11/01	5	84.62	1	85.20	85.30	4	4,533	0.09%
2019/10/31	10	86.79	2	87.25	86.00	8	4,529	0.18%
2019/10/30	0	0.00	10	86.80	87.00	-10	4,523	-0.22%
2019/10/29	0	0.00	3	86.67	86.30	-3	4,538	-0.07%
2019/10/28	4	87.33	0	0.00	87.10	4	4,611	0.09%
2019/10/25	1	88.30	0	0.00	88.00	1	4,586	0.02%
2019/10/24	3	88.90	5	89.20	89.00	-2	4,555	-0.04%
2019/10/23	3	88.77	7	88.67	88.40	-4	4,511	-0.09%
2019/10/22	2	88.80	2	89.50	89.30	0	4,441	0.00%
2019/10/21	7	89.20	3	90.13	88.90	4	4,425	0.09%
2019/10/18	1	88.50	9	88.27	88.50	-8	4,374	-0.18%
2019/10/17	12	87.73	3	88.70	88.00	9	4,315	0.21%
2019/10/16	30	91.70	23	92.63	88.40	7	4,242	0.16%
2019/10/15	6	89.47	30	89.70	90.00	-24	3,938	-0.61%
2019/10/14	1	84.00	0	0.00	85.00	1	3,578	0.03%
2019/10/09	5	82.92	0	0.00	82.90	5	3,571	0.14%
2019/10/08	10	84.40	0	0.00	83.80	10	3,556	0.28%
2019/10/07	3	85.40	5.6	85.43	85.30	-2.6	3,549	-0.07%
2019/10/04	9	84.52	8	85.54	84.30	1	3,533	0.03%
2019/10/03	12	84.95	0	0.00	84.60	12	3,570	0.34%
2019/10/02	6	86.67	2	87.60	86.20	4	3,565	0.11%
2019/10/01	7	85.93	28	86.02	87.00	-21	3,513	-0.60%
2019/09/27	20	82.83	0	0.00	83.80	20	3,412	0.59%
2019/09/26	1	83.50	5	84.60	83.00	-4	3,506	-0.11%
2019/09/25	6	81.45	0	0.00	81.60	6	3,489	0.17%
2019/09/20	0	0.00	2	85.25	84.10	-2	3,678	-0.05%
2019/09/19	0	0.00	1	85.50	85.00	-1	3,721	-0.03%
2019/09/18	0	0.00	2.1	85.02	84.70	-2.1	3,700	-0.06%
2019/09/17	2	84.30	3	84.33	84.50	-1	3,674	-0.03%
2019/09/16	0	0.00	3	82.63	82.80	-3	3,647	-0.08%
2019/09/12	2	82.70	1	83.00	82.30	1	3,789	0.03%
2019/09/11	0	0.00	1	82.40	82.30	-1	3,817	-0.03%
2019/09/10	8	82.31	4	82.05	82.40	4	3,856	0.10%
2019/09/09	5	82.48	5	82.78	82.60	0	3,879	0.00%
2019/09/06	1	80.10	8	81.00	80.60	-7	3,775	-0.19%
2019/09/05	2	79.50	0	0.00	79.10	2	3,729	0.05%
2019/09/03	0	0.00	1	78.60	78.80	-1	3,739	-0.03%
2019/09/02	2	79.65	4	79.55	78.70	-2	3,760	-0.05%
2019/08/30	4	78.28	4	79.03	78.70	0	3,732	0.00%
2019/08/28	1	73.50	3	73.90	73.60	-2	3,596	-0.06%
2019/08/27	2	72.95	0	0.00	72.70	2	3,595	0.06%
2019/08/26	1	72.50	10	74.00	72.70	-9	3,625	-0.25%
2019/08/23	10	75.40	2.7	74.88	75.40	7.3	3,626	0.20%
2019/08/22	2	74.60	0	0.00	73.50	2	3,627	0.06%
2019/08/21	1	75.20	0.4	75.40	75.40	0.6	3,622	0.02%
2019/08/20	0	75.30	2	75.80	75.30	-2	3,624	-0.05%
2019/08/19	2	75.00	0	0.00	75.30	2	3,643	0.05%
2019/08/16	1	73.90	2	73.50	74.30	-1	3,697	-0.03%
2019/08/15	2	72.75	0	0.00	72.30	2	3,676	0.05%
2019/08/14	1	75.70	1	75.90	74.90	0	3,676	0.00%
2019/08/13	1	75.30	0	0.00	75.30	1	3,671	0.03%
2019/08/08	2	75.80	1	75.50	76.40	1	3,679	0.03%
2019/08/07	1	75.60	3	77.33	74.90	-2	3,686	-0.05%
2019/08/06	2	77.40	0	0.00	78.50	2	3,668	0.05%
2019/08/05	0	0.00	1	81.80	79.60	-1	3,699	-0.03%
2019/08/02	0	0.00	1	81.00	81.00	-1	3,703	-0.03%
2019/08/01	11	83.96	0	0.00	83.80	11	3,722	0.30%
2019/07/31	0	0.00	1	83.80	84.50	-1	3,767	-0.03%
2019/07/30	3	85.93	3	86.57	85.40	0	3,766	0.00%
2019/07/29	3	84.37	0	0.00	84.60	3	3,690	0.08%
2019/07/26	1.3	84.69	1	85.00	85.00	0.3	3,718	0.01%
2019/07/25	1	85.20	0	0.00	85.50	1	3,717	0.03%
2019/07/24	2	85.40	1	85.30	85.20	1	3,746	0.03%
2019/07/23	1	85.00	1	84.90	84.50	0	3,846	0.00%
2019/07/22	1	83.80	0	0.00	84.00	1	3,876	0.03%
2019/07/19	2	85.25	1	84.30	84.30	1	3,963	0.03%
2019/07/18	4	85.73	0	0.00	84.10	4	4,034	0.10%
2019/07/17	0	0.00	1	87.30	87.30	-1	4,047	-0.02%
2019/07/16	3	88.20	1	88.40	88.00	2	4,205	0.05%
2019/07/15	1	87.40	1	88.00	87.60	0	4,348	0.00%
2019/07/12	1	88.70	4	88.65	88.60	-3	4,505	-0.07%
2019/07/11	4	88.58	2	88.75	88.20	2	4,737	0.04%
2019/07/10	4.6	88.16	1	88.20	88.00	3.6	4,776	0.08%
2019/07/09	4	87.38	1	86.90	87.40	3	4,906	0.06%
2019/07/08	1	88.30	1	88.40	88.80	0	4,903	0.00%
2019/07/05	8	88.76	3	88.93	89.10	5	5,093	0.10%
2019/07/04	6	88.75	7.4	88.63	88.60	-1.4	5,306	-0.03%
2019/07/03	5	94.10	1	93.70	93.70	4	5,627	0.07%
2019/07/02	16	94.00	15	94.11	94.10	1	5,549	0.02%
2019/07/01	4.3	94.03	2	93.45	94.60	2.3	5,562	0.04%
2019/06/28	1	89.90	1	90.80	90.80	0	5,492	0.00%
2019/06/27	5	90.02	2	90.30	90.40	3	5,493	0.05%
2019/06/26	1	89.40	1	88.70	88.80	0	5,455	0.00%
2019/06/25	4	88.78	4	88.15	88.00	0	5,402	0.00%
2019/06/24	1	89.60	0	0.00	89.60	1	5,396	0.02%
2019/06/21	15	89.58	2	89.00	89.00	13	5,385	0.24%
2019/06/20	2	87.55	3	89.13	89.30	-1	5,339	-0.02%
2019/06/19	1	85.60	2	86.45	86.50	-1	5,253	-0.02%
2019/06/18	2	84.55	3	85.00	84.70	-1	5,200	-0.02%
2019/06/17	3	84.70	2	84.85	85.10	1	5,155	0.02%
2019/06/14	2	83.40	0	0.00	82.90	2	5,092	0.04%
2019/06/13	1	82.81	0	0.00	82.70	1	5,096	0.02%
2019/06/12	1	83.30	0	0.00	83.20	1	5,229	0.02%
2019/06/11	0	0.00	25	82.86	82.90	-25	5,214	-0.48%
2019/06/10	0	0.00	1	82.20	82.40	-1	5,189	-0.02%
2019/06/06	6	81.28	2	80.65	79.70	4	5,175	0.08%
2019/06/05	1	83.50	2	82.05	81.10	-1	5,165	-0.02%
2019/06/04	1	82.10	0	0.00	82.00	1	5,158	0.02%
2019/06/03	0	0.00	1	82.00	82.00	-1	5,175	-0.02%
2019/05/31	0	0.00	1	83.30	83.00	-1	5,176	-0.02%
2019/05/30	2	82.50	0	0.00	82.20	2	5,177	0.04%
2019/05/29	0	0.00	3	83.30	83.70	-3	5,164	-0.06%
2019/05/27	4	82.25	0	0.00	81.80	4	5,300	0.08%
2019/05/23	0	0.00	1	85.00	82.90	-1	5,369	-0.02%
2019/05/22	2	88.05	3	88.90	87.80	-1	5,352	-0.02%
2019/05/21	7	87.77	2	87.80	88.20	5	5,479	0.09%
2019/05/20	0	0.00	110	87.22	86.70	-110	5,544	-1.98%	大賣/鉅額交易
2019/05/16	2	90.40	0	0.00	89.70	2	5,694	0.04%
2019/05/15	0	0.00	10	91.40	91.40	-10	5,815	-0.17%
2019/05/14	0	0.00	3	86.80	87.70	-3	6,065	-0.05%
2019/05/13	3	88.67	6	89.12	87.30	-3	6,167	-0.05%
2019/05/10	2	92.80	1	93.70	90.80	1	6,175	0.02%
2019/05/09	3	93.83	3	94.23	92.00	0	6,154	0.00%
2019/05/08	11	96.05	0	0.00	95.70	11	6,104	0.18%
2019/05/06	6	97.00	1	97.30	97.20	5	6,130	0.08%
2019/04/30	2	98.00	2	96.90	98.20	0	6,058	0.00%
2019/04/29	2	98.20	0	0.00	96.60	2	6,064	0.03%
2019/04/26	0.1	102.50	0	0.00	102.50	0.1	5,984	0.00%
2019/04/25	14	101.57	1	101.00	102.50	13	5,966	0.22%
2019/04/24	8.1	105.04	0	0.00	103.50	8.1	5,884	0.14%
2019/04/23	4	106.88	1	108.00	107.50	3	5,801	0.05%
2019/04/22	2	110.75	4	110.50	109.50	-2	5,741	-0.03%
2019/04/19	104	107.57	6	106.67	108.00	98	5,605	1.75%	大買/
2019/04/18	6	105.92	10	108.00	103.00	-4	5,468	-0.07%
2019/04/17	26	106.73	14	106.32	106.50	12	5,444	0.22%
2019/04/16	12	102.54	2	102.50	103.00	10	5,238	0.19%
2019/04/15	2	103.50	1	105.00	103.00	1	5,194	0.02%
2019/04/12	3	100.67	0	0.00	101.00	3	5,099	0.06%
2019/04/11	18	104.50	25	101.72	100.50	-7	5,060	-0.14%
2019/04/10	19	100.42	14	101.36	102.50	5	4,851	0.10%
2019/04/09	5	96.96	99	100.52	101.00	-94	4,630	-2.03%
2019/04/08	1	93.50	2	93.60	92.20	-1	4,199	-0.02%
2019/04/03	2	90.95	3.1	92.03	92.10	-1.1	4,204	-0.03%
2019/04/02	7	90.51	1	90.20	90.00	6	4,157	0.14%
2019/04/01	2	90.20	6	90.68	89.30	-4	4,151	-0.10%
2019/03/29	3	90.30	4	90.95	89.80	-1	4,133	-0.02%
2019/03/28	2	89.90	2	90.20	89.70	0	4,182	0.00%
2019/03/27	3	90.27	22	90.60	90.50	-19	4,236	-0.45%
2019/03/26	21	89.10	2	89.50	89.00	19	4,306	0.44%
2019/03/25	11	88.83	0	0.00	88.90	11	4,364	0.25%
2019/03/22	3	90.63	11	91.65	90.40	-8	4,447	-0.18%
2019/03/21	31	89.54	20	89.50	89.50	11	4,527	0.24%
2019/03/20	4	89.60	0	0.00	89.50	4	4,627	0.09%
2019/03/19	0	0.00	1	89.00	89.10	-1	4,689	-0.02%
2019/03/15	1	89.20	2	89.90	89.20	-1	4,890	-0.02%
2019/03/14	0	0.00	1	87.20	87.10	-1	4,888	-0.02%
2019/03/13	2	86.30	0	0.00	86.30	2	5,264	0.04%
2019/03/12	2	87.15	0	0.00	86.00	2	5,446	0.04%
2019/03/08	0.3	86.60	0	0.00	86.60	0.3	5,914	0.00%
2019/03/07	2	86.85	1	87.50	85.60	1	5,946	0.02%
2019/03/06	1	88.70	1	88.40	88.00	0	6,073	0.00%
2019/03/05	1	88.00	0	0.00	88.00	1	6,212	0.02%
2019/03/04	1	88.30	1	88.30	89.80	0	6,244	0.00%
2019/02/27	13	88.45	2	88.15	88.40	11	6,277	0.18%
2019/02/26	6	93.08	6	93.45	92.90	0	6,203	0.00%
2019/02/22	0	0.00	8	93.30	92.10	-8	6,285	-0.13%
2019/02/21	1	92.00	0	0.00	92.80	1	6,307	0.02%
2019/02/20	2	92.85	12	93.41	92.00	-10	6,339	-0.16%
2019/02/19	3	92.67	4	92.40	92.00	-1	6,317	-0.02%
2019/02/18	9.2	91.20	2	91.85	91.00	7.2	6,254	0.12%
2019/02/15	4.1	91.45	4	90.30	89.60	0.1	6,219	0.00%
2019/02/14	32	91.98	10	91.00	91.00	22	6,207	0.35%
2019/02/13	8.2	91.27	14.2	89.78	92.70	-6	6,177	-0.10%
2019/02/12	3	84.67	3	84.93	85.00	0	5,965	0.00%
2019/01/30	1	82.20	0	0.00	82.20	1	6,115	0.02%
2019/01/29	0	0.00	1	81.50	82.30	-1	6,262	-0.02%
2019/01/28	2	83.75	1	83.40	82.50	1	6,405	0.02%
2019/01/25	1	83.60	0.5	82.40	82.60	0.5	6,798	0.01%
2019/01/23	5	80.90	2	81.05	81.00	3	7,339	0.04%
2019/01/22	0	0.00	1	81.10	81.00	-1	7,600	-0.01%
2019/01/21	23	82.41	0	0.00	82.30	23	7,731	0.30%
2019/01/18	0.2	82.00	1	81.20	82.40	-0.8	7,854	-0.01%
2019/01/17	1	81.20	0	0.00	80.30	1	8,064	0.01%
2019/01/15	0	0.00	0.2	79.60	79.90	-0.2	8,485	0.00%
2019/01/09	0	0.00	2	80.00	80.00	-2	9,307	-0.02%
2019/01/08	9	78.49	1	79.20	78.00	8	9,313	0.09%
2019/01/07	0	0.00	3	77.30	76.60	-3	9,475	-0.03%
2019/01/04	14	74.47	11.7	74.62	74.80	2.3	9,433	0.02%
2019/01/03	1.6	77.07	0	0.00	77.10	1.6	9,502	0.02%
2018/12/28	1	78.60	0	0.00	78.50	1	9,609	0.01%
2018/12/27	2	81.05	1	80.80	79.50	1	9,735	0.01%
2018/12/26	1	83.60	0	0.00	79.00	1	9,876	0.01%
2018/12/25	3	82.53	3	82.77	82.00	0	10,005	0.00%
2018/12/22	1	83.80	2	84.40	83.70	-1	10,541	-0.01%
2018/12/21	7	82.66	1	84.00	84.00	6	10,775	0.06%
2018/12/20	2	82.85	0	0.00	83.50	2	10,833	0.02%
2018/12/19	2	85.90	1	85.00	84.40	1	10,913	0.01%
2018/12/17	0	0.00	3	84.90	85.60	-3	11,138	-0.03%
2018/12/14	0	0.00	1	83.00	84.70	-1	11,145	-0.01%
2018/12/13	18	83.13	0	0.00	83.10	18	11,168	0.16%
2018/12/10	2	83.35	1	87.90	81.70	1	11,655	0.01%
2018/12/07	3	89.13	44	88.48	88.90	-41	11,702	-0.35%
2018/12/06	9.3	93.70	4	95.10	87.50	5.3	11,740	0.05%
2018/12/05	24	96.57	11	94.65	97.20	13	11,626	0.11%
2018/12/04	21	96.14	38	97.77	97.90	-17	11,689	-0.15%
2018/12/03	2	93.80	1	93.80	93.80	1	11,349	0.01%
2018/11/30	0	0.00	1	85.30	85.30	-1	11,418	-0.01%
2018/11/29	2	86.20	6	86.47	84.20	-4	11,530	-0.03%
2018/11/28	3	83.70	3.7	84.44	86.10	-0.7	11,873	-0.01%
2018/11/27	0	0.00	2	82.90	82.90	-2	12,165	-0.02%
2018/11/26	1.6	81.20	6	80.98	81.40	-4.4	12,358	-0.04%
2018/11/22	5.2	79.77	4	81.85	79.30	1.2	12,709	0.01%
2018/11/21	1	80.30	5	81.20	81.50	-4	12,850	-0.03%
2018/11/20	5	80.30	4	80.95	79.80	1	13,031	0.01%
2018/11/19	1	80.20	2	80.35	80.50	-1	13,465	-0.01%
2018/11/16	5	78.28	2	79.20	77.70	3	13,850	0.02%
2018/11/15	3	76.40	0	0.00	77.70	3	13,960	0.02%
2018/11/14	2	76.75	0	0.00	76.20	2	14,377	0.01%
2018/11/13	0	0.00	1	77.90	78.00	-1	14,747	-0.01%
2018/11/12	8	77.73	4	78.20	77.60	4	14,920	0.03%
2018/11/09	4	80.75	0	0.00	81.50	4	15,246	0.03%
2018/11/08	11	82.13	10	83.66	82.00	1	15,482	0.01%
2018/11/07	7	81.90	0	0.00	81.50	7	15,733	0.04%
2018/11/06	3	80.83	4	81.08	78.50	-1	15,915	-0.01%
2018/11/05	1	84.90	5	81.58	84.90	-4	16,499	-0.02%
2018/11/02	47	85.30	8	83.01	82.40	39	16,808	0.23%
2018/11/01	16	79.76	6	78.48	80.80	10	16,787	0.06%
2018/10/31	14	74.33	11	75.44	74.50	3	17,181	0.02%
2018/10/30	2	72.30	4.2	72.00	71.10	-2.2	17,304	-0.01%
2018/10/29	4	79.50	1	78.30	78.60	3	17,334	0.02%
2018/10/26	3	77.80	3	78.07	77.50	0	17,777	0.00%
2018/10/25	16	77.22	11	77.48	77.00	5	17,910	0.03%
2018/10/24	2.8	83.92	1	84.50	83.20	1.8	18,103	0.01%
2018/10/23	24	85.54	21	85.08	83.60	3	18,443	0.02%
2018/10/22	4	83.70	7	83.20	87.50	-3	18,729	-0.02%
2018/10/19	4	83.85	3	83.33	82.40	1	18,979	0.01%
2018/10/18	3.2	93.31	1	91.40	90.50	2.2	19,235	0.01%
2018/10/17	4	98.18	3	99.20	94.30	1	19,301	0.01%
2018/10/15	3.3	102.51	0	0.00	99.20	3.3	19,642	0.02%
2018/10/12	0	0.00	0.7	107.00	107.00	-0.7	19,850	0.00%
2018/10/03	8	88.86	4	87.40	87.40	4	20,032	0.02%
2018/10/02	2	92.60	1	90.80	90.10	1	20,226	0.00%
2018/10/01	4	93.45	1	93.30	93.10	3	20,572	0.01%
2018/09/28	5	95.18	5	94.98	93.60	0	21,084	0.00%
2018/09/27	3	98.23	3	97.40	96.00	0	21,281	0.00%
2018/09/26	2	98.70	3	100.73	98.70	-1	21,343	0.00%
2018/09/25	2	101.00	2	99.50	101.00	0	21,751	0.00%
2018/09/21	2	95.20	7	95.97	97.80	-5	21,854	-0.02%
2018/09/20	1	91.50	2	93.45	92.50	-1	21,944	0.00%
2018/09/19	3	90.93	4	90.88	90.60	-1	21,972	0.00%
2018/09/18	3	93.10	3	91.57	90.70	0	22,322	0.00%
2018/09/17	2	93.30	4	93.90	95.50	-2	22,597	-0.01%
2018/09/14	5	90.92	6	92.22	93.70	-1	22,877	0.00%
2018/09/13	3	89.03	2	88.85	89.00	1	23,098	0.00%
2018/09/12	3	89.00	3	88.33	88.10	0	23,459	0.00%
2018/09/11	2	92.15	0	0.00	91.50	2	23,622	0.01%
2018/09/10	9	92.29	5	93.00	90.50	4	24,138	0.02%
2018/09/07	8	95.40	10	96.20	92.50	-2	24,448	-0.01%
2018/09/06	10	103.00	10	103.50	100.50	0	24,662	0.00%
2018/09/05	2	104.00	0	0.00	103.00	2	25,023	0.01%
2018/09/04	6	104.92	6	103.83	106.00	0	25,257	0.00%
2018/09/03	5	103.00	5	102.70	101.00	0	25,261	0.00%
2018/08/31	4	110.00	2	109.75	111.00	2	25,486	0.01%
2018/08/30	8	111.19	4	110.50	110.50	4	26,018	0.02%
2018/08/29	3	110.00	6	111.42	111.50	-3	26,567	-0.01%
2018/08/28	9	111.67	4	112.88	109.00	5	26,935	0.02%
2018/08/27	7	109.00	11	110.82	113.00	-4	26,770	-0.01%
2018/08/24	1	101.50	2	103.00	103.00	-1	26,746	0.00%
2018/08/23	4	100.50	7	103.86	101.00	-3	26,867	-0.01%
2018/08/22	2	107.00	18	106.69	106.50	-16	27,339	-0.06%
2018/08/21	7	109.29	1	109.00	108.50	6	27,608	0.02%
2018/08/20	11	109.73	8	107.06	110.50	3	27,796	0.01%
2018/08/17	15	108.23	17	109.47	106.00	-2	28,203	-0.01%
2018/08/16	26	106.96	24	106.56	106.50	2	28,297	0.01%
2018/08/15	10	102.95	10	102.00	102.50	0	28,564	0.00%
2018/08/14	11	103.77	6	105.42	105.00	5	28,820	0.02%
2018/08/13	11	104.86	6	110.00	103.00	5	28,741	0.02%
2018/08/10	6	117.00	2	116.75	114.00	4	28,704	0.01%
2018/08/09	24	119.31	17	118.18	120.00	7	28,857	0.02%
2018/08/08	10	121.90	11	125.27	118.50	-1	29,035	0.00%
2018/08/07	15	124.00	14	124.07	126.00	1	29,215	0.00%
2018/08/06	12	121.00	13	120.31	120.00	-1	29,646	0.00%
2018/08/03	2	116.25	4	119.38	123.00	-2	29,811	-0.01%
2018/08/02	18	120.81	7	121.36	119.00	11	29,298	0.04%
2018/08/01	22	130.48	13	130.88	129.50	9	29,119	0.03%
2018/07/31	28	128.43	31	127.55	127.00	-3	29,004	-0.01%
2018/07/30	12	138.83	7	140.14	134.00	5	28,436	0.02%
2018/07/27	18	149.22	17	148.62	148.50	1	28,127	0.00%
2018/07/26	16	148.81	20	149.80	149.00	-4	27,934	-0.01%
2018/07/25	9	143.28	7	143.29	142.50	2	27,509	0.01%
2018/07/24	10	142.15	9	142.89	144.50	1	27,476	0.00%
2018/07/23	15.9	139.82	11	139.73	143.00	4.9	27,340	0.02%
2018/07/20	8	146.38	12	148.92	140.50	-4	27,173	-0.01%
2018/07/19	13	160.73	16	159.41	155.50	-3	27,164	-0.01%
2018/07/18	20	167.20	13	168.50	164.00	7	26,993	0.03%
2018/07/17	4	176.00	7.5	177.20	173.00	-3.5	26,772	-0.01%
2018/07/16	5	181.80	13	185.19	178.00	-8	27,115	-0.03%
2018/07/13	7	184.50	9	184.94	183.00	-2	27,100	-0.01%
2018/07/12	6	177.42	9	179.17	181.50	-3	26,958	-0.01%
2018/07/11	4	170.00	4	168.00	168.50	0	26,727	0.00%
2018/07/10	12	165.71	11	163.18	171.00	1	26,585	0.00%
2018/07/09	9	167.11	8	169.19	163.00	1	26,277	0.00%
2018/07/06	18	169.06	11	171.32	167.50	7	25,885	0.03%
2018/07/05	8	184.25	5.5	182.21	177.50	2.5	25,405	0.01%
2018/07/04	2	179.50	4	181.38	180.50	-2	25,087	-0.01%
2018/07/03	9	187.33	10	198.00	181.00	-1	24,912	0.00%
2018/07/02	0.5	191.00	11	190.73	192.00	-10.5	24,477	-0.04%
2018/06/29	1	178.50	6	179.42	178.50	-5	24,236	-0.02%
2018/06/28	0	0.00	1.6	172.00	172.50	-1.6	24,080	-0.01%
2018/06/27	17	183.18	5	184.80	175.50	12	23,828	0.05%
2018/06/26	11	174.91	3	168.67	179.50	8	23,390	0.03%
2018/06/25	4	170.00	14	168.79	171.00	-10	23,060	-0.04%
2018/06/22	1	168.50	8	164.31	161.00	-7	22,761	-0.03%
2018/06/21	5.3	177.27	13	175.00	173.00	-7.7	22,504	-0.03%
2018/06/19	13	179.31	45.8	182.33	173.00	-32.8	22,272	-0.15%
2018/06/15	34	180.15	39	178.94	180.50	-5	21,991	-0.02%
2018/06/14	47	181.29	10.3	185.09	183.00	36.7	21,430	0.17%
2018/06/13	13	189.42	8	189.88	181.50	5	20,902	0.02%
2018/06/12	12	201.88	9	201.28	200.00	3	20,321	0.01%
2018/06/11	1	189.00	9	184.44	193.00	-8	19,779	-0.04%
2018/06/08	1	179.00	7	176.14	175.50	-6	19,382	-0.03%
2018/06/07	19	178.74	15	177.37	175.00	4	19,102	0.02%
2018/06/06	3	175.67	2	175.00	173.50	1	18,641	0.01%
2018/06/05	18	174.03	5	171.20	165.50	13	18,049	0.07%
2018/06/04	10	170.70	12	171.42	169.50	-2	17,362	-0.01%
2018/06/01	2	163.00	1	164.50	163.00	1	16,852	0.01%
2018/05/31	15	159.33	12	162.79	160.00	3	16,539	0.02%
2018/05/30	8	160.13	10	158.85	159.50	-2	16,152	-0.01%
2018/05/29	21	164.17	14	164.54	163.50	7	15,825	0.04%
2018/05/28	17	162.03	16	158.09	163.00	1	15,066	0.01%
2018/05/25	8	145.69	1	143.50	148.50	7	14,666	0.05%
2018/05/24	12	133.54	32.7	133.68	135.00	-20.7	14,279	-0.14%
2018/05/23	22	121.16	23	122.15	123.00	-1	13,665	-0.01%
2018/05/22	26.6	127.02	28	128.86	127.50	-1.4	13,090	-0.01%
2018/05/21	2	115.75	8	115.81	119.50	-6	12,364	-0.05%
2018/05/18	3	112.83	4	113.50	110.50	-1	11,886	-0.01%
2018/05/17	3	110.00	8	110.13	110.50	-5	11,517	-0.04%
2018/05/16	9	113.17	14	113.50	114.50	-5	11,125	-0.04%
2018/05/15	19	111.55	13	112.58	110.00	6	10,750	0.06%
2018/05/14	7	112.07	14	113.25	113.50	-7	10,189	-0.07%
2018/05/11	37	109.24	28	108.71	104.00	9	9,696	0.09%
2018/05/10	5	107.30	17	108.24	109.50	-12	8,873	-0.14%
2018/05/09	4	100.13	1	102.50	99.90	3	8,331	0.04%
2018/05/08	9	102.89	8	101.31	100.00	1	8,085	0.01%
2018/05/07	1	102.00	6	97.83	101.00	-5	7,801	-0.06%
2018/05/04	1	94.10	9	93.82	94.30	-8	7,481	-0.11%
2018/05/03	5	91.18	0	0.00	90.60	5	7,361	0.07%
2018/05/02	11	94.23	8	94.70	93.70	3	7,274	0.04%
2018/04/30	16	93.51	11	94.09	92.70	5	7,188	0.07%
2018/04/27	5	96.02	5	95.34	97.40	0	7,070	0.00%
2018/04/26	18	94.97	21	95.10	90.70	-3	6,880	-0.04%
2018/04/25	18	97.53	28	97.52	96.50	-10	6,593	-0.15%
2018/04/24	12	110.29	24	114.17	105.00	-12	6,247	-0.19%
2018/04/23	4	117.00	9	119.56	116.50	-5	5,715	-0.09%
2018/04/20	39	116.78	6	118.50	115.50	33	5,361	0.62%
2018/04/19	28	119.86	43.2	120.71	121.00	-15.2	5,121	-0.30%
2018/04/18	1	107.50	1	104.50	114.00	0	4,548	0.00%
2018/04/17	6	107.25	13	110.15	104.00	-7	4,336	-0.16%
2018/04/16	1	105.50	3	105.83	108.00	-2	4,147	-0.05%
2018/04/13	2	101.50	2	103.00	101.00	0	4,018	0.00%
2018/04/12	1	101.00	0	0.00	101.00	1	4,063	0.02%
2018/04/11	2	101.00	0	0.00	101.50	2	4,362	0.05%
2018/04/10	3	104.33	2	104.00	103.00	1	4,333	0.02%
2018/04/09	3	102.17	1	100.50	101.50	2	4,328	0.05%
2018/04/03	3	102.33	4	102.13	102.50	-1	4,323	-0.02%
2018/04/02	15	108.87	3	108.33	106.00	12	4,329	0.28%
2018/03/31	5	112.60	3.6	112.28	112.50	1.4	4,275	0.03%
2018/03/30	11	109.82	4	109.13	106.50	7	4,145	0.17%
2018/03/29	1	103.00	0	0.00	104.00	1	3,932	0.03%
2018/03/27	3	105.67	12	106.88	105.50	-9	3,857	-0.23%
2018/03/26	6	105.08	3	105.67	105.00	3	3,799	0.08%
2018/03/23	4	103.50	6	104.75	104.00	-2	3,745	-0.05%
2018/03/22	1	104.50	16	104.31	100.50	-15	3,613	-0.42%
2018/03/21	1	98.60	1	98.60	98.80	0	3,393	0.00%
2018/03/20	0	0.00	2	98.25	97.40	-2	3,370	-0.06%
2018/03/19	2	95.75	1	96.30	95.70	1	3,293	0.03%
2018/03/16	2	96.70	3	96.53	96.00	-1	3,317	-0.03%
2018/03/15	6	97.07	7	96.49	98.00	-1	3,341	-0.03%
2018/03/14	2	94.95	0	0.00	93.90	2	3,334	0.06%
2018/03/13	1	94.60	0	0.00	94.30	1	3,371	0.03%
2018/03/12	2	96.30	0	0.00	94.70	2	3,418	0.06%
2018/03/07	1	97.20	0	0.00	94.30	1	3,617	0.03%
2018/03/02	0	0.00	1	98.50	97.50	-1	3,718	-0.03%
2018/03/01	1	95.60	1	96.50	97.50	0	3,698	0.00%
2018/02/27	1	96.50	0	0.00	96.20	1	3,720	0.03%
2018/02/26	1	95.50	2	96.75	96.10	-1	3,760	-0.03%
2018/02/23	1	95.30	0	0.00	94.80	1	3,805	0.03%
2018/02/22	0	0.00	3	92.10	94.30	-3	3,791	-0.08%
2018/02/21	1	87.60	3	88.27	88.30	-2	3,811	-0.05%
2018/02/09	0	0.00	1	87.30	87.40	-1	4,214	-0.02%
2018/02/07	1	88.20	1	90.80	87.90	0	4,269	0.00%
2018/02/06	2	90.60	3	87.70	87.90	-1	4,252	-0.02%
2018/02/05	4	93.60	0	0.00	94.60	4	4,241	0.09%
2018/02/02	0	0.00	2	97.60	96.20	-2	4,265	-0.05%
2018/02/01	5	96.36	0	0.00	96.50	5	4,300	0.12%
2018/01/31	2	96.40	2	97.90	97.20	0	4,300	0.00%
2018/01/30	0	0.00	14	97.01	97.10	-14	4,330	-0.32%
2018/01/29	0	0.00	7	97.56	97.00	-7	4,462	-0.16%
2018/01/26	19	95.69	11	95.60	95.60	8	4,491	0.18%
2018/01/25	2	99.90	0	0.00	98.00	2	4,540	0.04%
2018/01/24	3	99.73	0	0.00	99.30	3	4,582	0.07%
2018/01/23	2	100.25	1	101.50	99.90	1	4,628	0.02%
2018/01/22	1	98.60	5	101.30	102.50	-4	4,691	-0.09%
2018/01/19	2	98.60	2	99.20	99.20	0	4,837	0.00%
2018/01/18	6	98.38	4	99.90	98.30	2	4,982	0.04%
2018/01/17	3	98.17	3	98.60	97.80	0	5,106	0.00%
2018/01/16	1	98.40	3	99.20	98.40	-2	5,334	-0.04%
2018/01/15	2	97.80	1	99.20	97.50	1	5,339	0.02%
2018/01/12	4	99.88	2	101.50	99.60	2	5,333	0.04%
2018/01/11	6	101.58	6	102.92	101.50	0	5,321	0.00%
2018/01/10	1	101.50	1.1	103.79	101.00	-0.1	5,287	0.00%
2018/01/08	7	104.50	2	107.50	105.00	5	5,367	0.09%
2018/01/05	10	110.95	16	109.66	108.50	-6	5,328	-0.11%
2018/01/02	3	100.20	5	100.80	101.00	-2	5,046	-0.04%