奇力新 (2456)-康和-延平券商分點個股進出

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
▼0.6
漲幅
-0.63%
成交量
5,087張
產業
上市被動元件
856人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

奇力新 (2456)籌碼相關－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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	20	95.20	0	0.00	95.20	20	1,153	1.73%
2021/12/23	10	93.90	5	93.90	94.00	5	1,176	0.43%
2021/12/22	94	92.43	5	92.60	92.80	89	1,198	7.43%
2021/12/20	35	88.47	0	0.00	88.50	35	1,223	2.86%
2021/12/17	11	88.10	0	0.00	88.10	11	1,217	0.90%
2021/12/13	25	90.20	0	0.00	90.20	25	1,238	2.02%
2021/12/10	10	88.65	0	0.00	88.50	10	1,249	0.80%
2021/12/09	10	90.00	0	0.00	89.60	10	1,262	0.79%
2021/12/07	1	92.00	0	0.00	90.30	1	1,279	0.08%
2021/11/26	0	0.00	1	90.00	89.50	-1	1,315	-0.08%
2021/11/19	0	90.00	1	89.60	90.40	-1	1,425	-0.07%
2021/11/18	61	89.30	0	0.00	89.20	61	1,441	4.23%
2021/11/15	30	86.68	0	0.00	86.80	30	1,637	1.83%
2021/11/10	10	84.60	0	0.00	84.70	10	1,749	0.57%
2021/10/28	0	0.00	3	87.20	87.00	-3	1,865	-0.16%
2021/10/22	10	82.60	0	0.00	82.60	10	1,931	0.52%
2021/10/21	20	83.18	0	0.00	82.20	20	1,974	1.01%
2021/10/15	13	81.26	5	80.78	81.60	8	2,156	0.37%
2021/10/14	12	79.35	2	79.00	79.20	10	2,184	0.46%
2021/10/13	15	78.70	0	0.00	78.70	15	2,280	0.66%
2021/10/12	15	80.70	0	0.00	80.60	15	2,316	0.65%
2021/10/05	2	79.80	0	0.00	81.50	2	2,558	0.08%
2021/09/30	1	86.20	0	0.00	86.20	1	3,103	0.03%
2021/09/27	4	90.10	4	91.00	90.00	0	3,575	0.00%
2021/09/24	3	91.10	0	0.00	90.50	3	3,945	0.08%
2021/09/23	7	90.20	0	0.00	90.20	7	4,014	0.17%
2021/09/17	2	90.10	0	0.00	90.00	2	4,050	0.05%
2021/09/14	10	94.15	0	0.00	92.50	10	4,128	0.24%
2021/09/13	35	93.60	0	0.00	93.00	35	4,149	0.84%
2021/09/08	0	0.00	2	89.10	89.10	-2	4,297	-0.05%
2021/09/07	55	91.92	0	0.00	91.70	55	4,318	1.27%
2021/09/06	0	0.00	1	91.80	92.40	-1	4,322	-0.02%
2021/09/03	20.3	93.24	0	0.00	92.70	20.3	4,333	0.47%
2021/09/02	100	92.32	0	0.00	92.20	100	4,356	2.30%
2021/09/01	30	93.84	6	92.72	93.90	24	4,341	0.55%
2021/08/31	16	92.00	6	91.80	91.80	10	4,333	0.23%
2021/08/27	5	93.30	0	0.00	93.10	5	4,315	0.12%
2021/08/26	1	90.50	0	0.00	90.70	1	4,287	0.02%
2021/08/25	50	89.75	3	90.30	90.50	47	4,257	1.10%
2021/08/24	3	88.00	0	0.00	87.70	3	4,285	0.07%
2021/08/23	220	85.90	0	0.00	86.70	220	4,306	5.11%	大買/鉅額交易
2021/08/20	8	86.50	9	87.08	85.60	-1	4,293	-0.02%
2021/08/19	12	88.47	10	89.00	87.40	2	4,325	0.05%
2021/08/18	292	91.20	2	94.90	94.90	290	4,293	6.75%	大買/鉅額交易
2021/08/17	20	92.55	2	94.50	91.00	18	4,265	0.42%
2021/08/16	200	93.78	0	0.00	94.50	200	4,249	4.71%	大買/鉅額交易
2021/08/12	45	102.39	0	0.00	102.00	45	4,196	1.07%
2021/08/11	50	102.75	0	0.00	102.50	50	4,235	1.18%
2021/08/10	125	103.38	0	0.00	102.50	125	4,285	2.92%	大買/鉅額交易
2021/08/09	63	105.89	0	0.00	104.50	63	4,363	1.44%
2021/08/06	42	107.06	0	0.00	107.00	42	4,417	0.95%
2021/07/27	0	0.00	1	113.50	112.00	-1	4,918	-0.02%
2021/07/23	0	0.00	1	113.50	113.50	-1	5,071	-0.02%
2021/07/22	1	115.00	0	0.00	114.00	1	5,138	0.02%
2021/07/16	2	113.00	0	0.00	112.50	2	5,111	0.04%
2021/07/13	1	116.00	0	0.00	114.50	1	5,129	0.02%
2021/07/07	0	0.00	0.1	117.50	117.00	-0.1	4,958	0.00%
2021/07/06	1	110.50	4	112.25	115.00	-3	4,645	-0.06%
2021/07/05	0	0.00	8.7	108.10	108.50	-8.7	4,459	-0.20%
2021/07/02	0	0.00	6.5	105.15	106.00	-6.5	4,402	-0.15%
2021/07/01	0	0.00	24	109.65	106.00	-24	4,355	-0.55%
2021/06/29	0	0.00	6	102.67	101.00	-6	4,001	-0.15%
2021/06/28	0	0.00	1	100.00	101.00	-1	3,984	-0.03%
2021/06/21	1	98.10	1	98.60	97.70	0	4,312	0.00%
2021/06/18	1	100.50	0	0.00	100.00	1	4,317	0.02%
2021/06/16	1	98.30	0	0.00	98.00	1	4,247	0.02%
2021/06/11	0	0.00	1	96.80	96.60	-1	4,262	-0.02%
2021/05/31	0	0.00	1	100.00	99.60	-1	4,635	-0.02%
2021/05/28	1.2	99.80	1	100.50	99.00	0.2	4,651	0.00%
2021/05/27	4	98.80	5	99.20	99.00	-1	4,719	-0.02%
2021/05/26	9	96.78	1	98.70	98.60	8	4,916	0.16%
2021/05/25	2	94.20	0	0.00	94.50	2	4,945	0.04%
2021/05/24	3	92.10	3	92.90	92.80	0	4,945	0.00%
2021/05/18	2	91.00	0	0.00	91.30	2	5,223	0.04%
2021/05/17	0	0.00	1	85.70	86.30	-1	5,293	-0.02%
2021/05/14	0	0.00	1	92.60	91.40	-1	5,255	-0.02%
2021/05/12	3	95.07	3	94.10	91.00	0	5,184	0.00%
2021/05/11	0	0.00	1	98.30	96.10	-1	5,088	-0.02%
2021/05/06	0	0.00	1	100.00	100.00	-1	5,041	-0.02%
2021/05/03	5	106.50	3	108.00	106.00	2	5,135	0.04%
2021/04/28	2	109.50	0	0.00	111.50	2	5,163	0.04%
2021/04/27	1	108.50	0	0.00	109.50	1	5,149	0.02%
2021/04/26	3	106.17	0	0.00	107.00	3	5,094	0.06%
2021/04/23	0	0.00	1	106.50	106.00	-1	5,132	-0.02%
2021/04/22	4	109.50	4	107.00	104.00	0	5,224	0.00%
2021/04/21	18	108.47	0	0.00	108.50	18	5,270	0.34%
2021/04/19	2	106.50	0	0.00	106.50	2	5,362	0.04%
2021/04/16	1	105.00	0	0.00	105.00	1	5,447	0.02%
2021/04/15	0	0.00	1	105.00	105.50	-1	5,732	-0.02%
2021/04/13	1	109.00	5	107.50	107.00	-4	6,019	-0.07%
2021/04/12	5	111.00	4	108.63	109.00	1	6,051	0.02%
2021/04/08	11.6	113.04	2	112.00	113.00	9.6	6,111	0.16%
2021/04/07	2	110.00	0	0.00	110.50	2	6,082	0.03%
2021/04/01	0	0.00	1	108.00	108.00	-1	6,394	-0.02%
2021/03/30	0.1	109.00	0	0.00	109.00	0.1	6,948	0.00%
2021/03/29	0	0.00	1.4	111.00	110.50	-1.4	6,951	-0.02%
2021/03/26	0.3	111.00	0	0.00	110.50	0.3	6,967	0.00%
2021/03/25	0.3	111.00	0	0.00	110.50	0.3	7,002	0.00%
2021/03/24	0	0.00	1	111.00	110.00	-1	6,977	-0.01%
2021/03/23	1	108.00	5	108.50	108.00	-4	6,930	-0.06%
2021/03/22	15	108.00	0	0.00	108.00	15	6,966	0.22%
2021/03/16	0.2	107.50	1	108.00	107.50	-0.8	7,566	-0.01%
2021/03/12	0.2	106.50	0	0.00	106.00	0.2	7,978	0.00%
2021/03/09	0	0.00	1	104.50	104.50	-1	8,277	-0.01%
2021/03/08	1	105.00	15	104.50	104.00	-14	8,328	-0.17%
2021/03/05	2	107.50	2	107.50	107.00	0	8,409	0.00%
2021/03/04	15	110.00	0	0.00	110.00	15	8,558	0.18%
2021/03/03	1	109.00	0	0.00	109.00	1	8,606	0.01%
2021/03/02	2	113.00	1	110.50	109.00	1	8,712	0.01%
2021/02/26	0	0.00	6	109.67	112.00	-6	8,843	-0.07%
2021/02/24	0	0.00	3	107.00	106.50	-3	9,122	-0.03%
2021/02/23	1	109.00	3	108.00	108.50	-2	9,955	-0.02%
2021/02/22	5	108.90	8	108.75	107.50	-3	10,198	-0.03%
2021/02/19	6	105.00	3	105.50	105.50	3	10,171	0.03%
2021/02/18	2	106.00	0	0.00	106.50	2	10,226	0.02%
2021/02/17	0.1	105.00	4	106.00	107.00	-3.9	10,285	-0.04%
2021/02/05	1	102.50	0	0.00	102.50	1	10,297	0.01%
2021/02/03	1.1	102.55	1	103.50	103.50	0.1	10,590	0.00%
2021/02/01	2	100.20	2	102.50	102.50	0	11,108	0.00%
2021/01/29	30	101.83	0	0.00	101.00	30	11,271	0.27%
2021/01/27	51	101.92	13	101.04	102.00	38	12,018	0.32%
2021/01/26	70	103.79	1	104.00	103.50	69	12,695	0.54%
2021/01/25	2	107.00	0	0.00	106.50	2	12,997	0.02%
2021/01/22	1	103.50	2	104.00	106.00	-1	13,249	-0.01%
2021/01/21	4.1	102.78	1	103.50	103.00	3.1	13,221	0.02%
2021/01/20	3	106.50	3	105.33	104.00	0	13,178	0.00%
2021/01/19	13	110.00	2	109.00	109.00	11	13,098	0.08%
2021/01/18	4.1	108.39	0	0.00	109.00	4.1	13,136	0.03%
2021/01/15	4	113.13	3	114.83	110.50	1	13,113	0.01%
2021/01/14	2	112.00	28	114.79	115.00	-26	13,055	-0.20%
2021/01/13	0	0.00	3	111.67	112.00	-3	12,993	-0.02%
2021/01/12	3	109.83	4	110.00	109.00	-1	13,043	-0.01%
2021/01/11	0	0.00	3	113.17	112.50	-3	13,212	-0.02%
2021/01/08	26.4	114.00	1	115.00	113.50	25.4	13,309	0.19%
2021/01/07	3.1	112.90	1	114.00	114.00	2.1	13,039	0.02%
2021/01/06	0.1	111.00	0.8	107.50	107.50	-0.7	12,817	-0.01%
2021/01/05	1	112.50	2	110.75	111.00	-1	12,730	-0.01%
2021/01/04	2	110.75	5.6	111.00	110.50	-3.6	12,677	-0.03%
2020/12/31	0.1	113.00	2.3	111.85	112.00	-2.3	12,604	-0.02%
2020/12/30	0	0.00	2	114.25	115.00	-2	12,529	-0.02%
2020/12/29	2	111.50	20	112.13	112.50	-18	12,437	-0.14%
2020/12/28	9.1	111.11	21	110.55	109.00	-12	12,331	-0.10%
2020/12/25	13	115.85	0	0.00	113.50	13	12,204	0.11%
2020/12/24	1	123.00	21	123.21	118.00	-20	12,139	-0.16%
2020/12/22	1	120.00	0	0.00	117.50	1	11,727	0.01%
2020/12/21	1	118.50	0	0.00	118.50	1	11,694	0.01%
2020/12/18	4	119.00	0	0.00	118.00	4	11,627	0.03%
2020/12/17	1.1	121.90	1	118.00	122.50	0.1	11,583	0.00%
2020/12/16	0	0.00	2	121.25	123.00	-2	11,491	-0.02%
2020/12/15	34	122.10	1	118.50	119.00	33	11,513	0.29%
2020/12/14	6	128.33	0	0.00	126.00	6	11,491	0.05%
2020/12/11	10	127.75	0	0.00	128.00	10	11,372	0.09%
2020/12/09	9.2	137.72	4	136.25	135.00	5.2	10,988	0.05%
2020/12/07	0.1	129.00	0	0.00	129.00	0.1	10,528	0.00%
2020/12/04	0	0.00	2	132.00	132.00	-2	10,413	-0.02%
2020/12/03	9.1	134.31	7	132.86	133.50	2.1	10,358	0.02%
2020/12/02	0.1	129.50	0	0.00	130.00	0.1	10,113	0.00%
2020/12/01	0	0.00	3	131.67	131.50	-3	10,067	-0.03%
2020/11/30	1	133.50	16	132.34	132.00	-15	9,959	-0.15%
2020/11/27	3	129.17	1	129.00	129.50	2	9,780	0.02%
2020/11/26	18	127.42	3	126.00	128.50	15	9,773	0.15%
2020/11/25	5.1	127.33	0	0.00	124.00	5.1	9,665	0.05%
2020/11/24	9.2	128.35	13	129.92	128.00	-3.8	9,477	-0.04%
2020/11/23	9	129.39	11	128.73	127.00	-2	9,204	-0.02%
2020/11/20	47	128.19	49	129.55	127.00	-2	8,907	-0.02%
2020/11/19	9.1	120.44	4	120.50	121.50	5.1	8,095	0.06%
2020/11/18	3	118.00	2	115.50	118.00	1	7,862	0.01%
2020/11/17	5	115.50	2	117.50	115.00	3	7,796	0.04%
2020/11/16	0	0.00	3	116.17	116.50	-3	7,908	-0.04%
2020/11/13	0.3	116.00	0	0.00	116.00	0.3	7,924	0.00%
2020/11/12	2.1	118.13	1	115.00	115.00	1.1	7,913	0.01%
2020/11/11	3.1	116.69	2	117.00	117.50	1.1	7,911	0.01%
2020/11/10	9	120.00	14	118.36	117.00	-5	8,026	-0.06%
2020/11/09	4	117.13	0.1	117.00	117.00	3.9	7,697	0.05%
2020/11/06	7	117.21	1	116.50	116.00	6	7,722	0.08%
2020/11/05	2	116.00	5	116.80	116.00	-3	7,627	-0.04%
2020/11/04	12	116.46	6.1	116.67	119.00	5.9	7,513	0.08%
2020/11/03	2	112.75	3	111.33	114.00	-1	7,068	-0.01%
2020/11/02	2	107.00	4.1	107.33	106.00	-2.1	6,544	-0.03%
2020/10/30	1	106.00	5.1	107.10	105.50	-4.1	6,625	-0.06%
2020/10/27	0	0.00	7	103.57	104.50	-7	6,519	-0.11%
2020/10/26	6	105.50	7	103.50	105.50	-1	6,502	-0.02%
2020/10/23	0	0.00	1	103.50	104.00	-1	6,463	-0.02%
2020/10/22	0	0.00	3	104.00	103.50	-3	6,496	-0.05%
2020/10/21	0.1	104.00	1	105.00	104.50	-1	6,440	-0.01%
2020/10/20	2	107.00	0	0.00	105.00	2	6,435	0.03%
2020/10/19	10	106.50	4	104.50	106.50	6	6,454	0.09%
2020/10/16	8	103.63	3	104.50	102.00	5	6,273	0.08%
2020/10/15	0	0.00	1	100.50	100.50	-1	6,085	-0.02%
2020/10/14	0.1	99.90	2	100.00	100.00	-1.9	6,054	-0.03%
2020/10/07	1	101.50	0	0.00	100.50	1	5,991	0.02%
2020/10/06	1	100.50	2	100.75	101.00	-1	5,986	-0.02%
2020/09/29	3	96.40	10	97.62	97.00	-7	5,857	-0.12%
2020/09/28	1	94.00	0	0.00	94.00	1	5,795	0.02%
2020/09/24	2	94.60	0	0.00	93.80	2	5,824	0.03%
2020/09/23	1	96.80	0	0.00	96.50	1	5,793	0.02%
2020/09/22	1	97.30	0	0.00	96.90	1	5,812	0.02%
2020/09/21	4	99.55	16	99.14	98.60	-12	5,898	-0.20%
2020/09/18	13	101.08	12	101.50	100.50	1	5,892	0.02%
2020/09/17	9	100.18	1	99.60	101.00	8	5,808	0.14%
2020/09/15	0.1	96.60	0	0.00	96.60	0.1	5,666	0.00%
2020/09/14	8	96.38	3	97.27	97.30	5	5,691	0.09%
2020/09/03	4.1	99.85	1	99.20	99.10	3.1	5,800	0.05%
2020/09/02	3	99.57	3	98.97	99.10	0	5,793	0.00%
2020/09/01	7.1	100.06	16	99.93	99.10	-8.9	5,811	-0.15%
2020/08/31	14.1	98.71	7	97.77	98.70	7.1	5,770	0.12%
2020/08/28	1	98.30	4	98.45	98.50	-3	5,869	-0.05%
2020/08/26	5	96.80	0	0.00	96.60	5	5,877	0.09%
2020/08/25	0	0.00	2	96.40	96.70	-2	5,918	-0.03%
2020/08/24	0	0.00	1	92.20	93.80	-1	5,893	-0.02%
2020/08/21	1	94.20	1	93.20	94.20	0	5,895	0.00%
2020/08/20	7	93.10	3	93.63	92.60	4	5,860	0.07%
2020/08/19	3	101.50	4	102.88	101.00	-1	5,706	-0.02%
2020/08/18	0	0.00	7	104.64	103.50	-7	5,636	-0.12%
2020/08/17	1	108.00	9	108.50	107.00	-8	5,554	-0.14%
2020/08/14	4	106.50	0	0.00	108.00	4	5,446	0.07%
2020/08/12	2	104.75	0	0.00	103.50	2	5,212	0.04%
2020/08/10	2.1	103.23	6	104.00	102.50	-4	5,084	-0.08%
2020/08/07	9	105.67	3	106.33	105.50	6	5,099	0.12%
2020/08/06	1.2	104.87	8	104.50	104.50	-6.9	4,968	-0.14%
2020/08/05	8.1	102.69	6	103.57	103.50	2.1	4,818	0.04%
2020/08/04	10	97.20	0	0.00	97.40	10	4,435	0.23%
2020/08/03	6	96.68	5	95.98	96.80	1	4,404	0.02%
2020/07/31	2	92.95	6	92.53	93.80	-4	4,394	-0.09%
2020/07/29	2	89.80	0	0.00	88.80	2	4,667	0.04%
2020/07/28	5	91.48	2	94.20	89.30	3	4,699	0.06%
2020/07/27	0	0.00	1	93.50	93.10	-1	4,824	-0.02%
2020/07/24	1	94.90	0	0.00	92.10	1	4,861	0.02%
2020/07/23	6	95.62	1	95.10	95.40	5	4,983	0.10%
2020/07/22	2	93.00	1	91.90	94.60	1	5,042	0.02%
2020/07/20	1	89.00	0	0.00	89.00	1	5,114	0.02%
2020/07/16	0	0.00	1	90.20	90.30	-1	5,337	-0.02%
2020/07/13	1	90.00	0	0.00	91.20	1	5,721	0.02%
2020/07/10	0	0.00	1	89.00	88.80	-1	6,130	-0.02%
2020/07/09	1	91.50	6	91.15	90.70	-5	6,198	-0.08%
2020/07/07	1	93.50	0	0.00	92.00	1	6,477	0.02%
2020/07/03	0	0.00	1	92.00	91.60	-1	6,951	-0.01%
2020/07/02	1	92.00	0	0.00	92.20	1	7,081	0.01%
2020/06/29	2	92.90	0	0.00	92.40	2	7,059	0.03%
2020/06/24	2	94.40	0	0.00	94.50	2	7,076	0.03%
2020/06/23	1	95.70	2	95.10	94.50	-1	7,154	-0.01%
2020/06/17	2	93.70	0	0.00	93.70	2	7,396	0.03%
2020/06/16	0	0.00	4	93.15	94.50	-4	7,548	-0.05%
2020/06/15	0	0.00	0.4	92.60	92.20	-0.4	7,674	-0.01%
2020/06/12	14	94.10	0	0.00	94.10	14	7,747	0.18%
2020/06/11	3	96.47	22.5	96.11	95.90	-19.5	7,833	-0.25%
2020/06/08	0.2	99.60	0	0.00	99.40	0.2	8,231	0.00%
2020/06/04	0	0.00	2	101.50	102.50	-2	8,495	-0.02%
2020/06/03	0	0.00	1	99.60	99.40	-1	8,462	-0.01%
2020/06/02	1	98.40	1	99.40	97.70	0	8,456	0.00%
2020/05/28	0.1	96.40	0	0.00	95.90	0.1	8,571	0.00%
2020/05/27	0	0.00	0.2	98.20	98.00	-0.2	8,677	0.00%
2020/05/25	0.1	100.00	0	0.00	100.00	0.1	9,062	0.00%
2020/05/20	22	101.00	2	99.90	99.30	20	9,271	0.22%
2020/05/19	1.3	98.35	15	98.01	98.30	-13.7	9,243	-0.15%
2020/05/18	1	96.20	1	96.90	96.00	0	9,383	0.00%
2020/05/13	2.1	104.76	0	0.00	105.00	2.1	9,679	0.02%
2020/05/08	1	109.50	0	0.00	106.00	1	10,073	0.01%
2020/05/07	0.1	108.00	1	108.00	108.00	-0.9	10,094	-0.01%
2020/05/06	0	0.00	1	107.00	107.50	-1	9,989	-0.01%
2020/05/05	27	107.80	13	109.15	107.50	14	10,036	0.14%
2020/05/04	1	104.50	0	0.00	104.50	1	9,976	0.01%
2020/04/29	1	105.00	4	105.00	104.50	-3	10,290	-0.03%
2020/04/28	1	105.50	1	104.00	104.50	0	10,432	0.00%
2020/04/27	4	103.75	8	103.00	105.00	-4	10,397	-0.04%
2020/04/24	5	101.00	0	0.00	100.00	5	10,285	0.05%
2020/04/23	0	0.00	1	98.90	98.90	-1	10,485	-0.01%
2020/04/22	1	98.30	0	0.00	99.90	1	10,714	0.01%
2020/04/21	1	97.80	1	98.10	97.40	0	10,779	0.00%
2020/04/20	0.2	102.00	0	0.00	102.00	0.2	11,161	0.00%
2020/04/17	0	0.00	1	101.00	100.00	-1	11,213	-0.01%
2020/04/16	1.1	103.05	0	0.00	103.50	1.1	11,175	0.01%
2020/04/15	1	103.50	3	103.83	103.00	-2	11,238	-0.02%
2020/04/14	1	96.50	4	96.00	96.70	-3	11,110	-0.03%
2020/04/13	7	94.84	6	93.23	94.50	1	11,475	0.01%
2020/04/10	13	96.62	9	96.39	95.60	4	11,613	0.03%
2020/04/09	4	102.75	3	104.50	95.10	1	11,929	0.01%
2020/04/08	13	99.15	10	99.90	100.50	3	11,798	0.03%
2020/04/06	0	0.00	2	84.00	84.80	-2	11,753	-0.02%
2020/03/26	0	0.00	1	80.20	80.60	-1	12,964	-0.01%
2020/03/20	0	0.00	2	69.65	72.00	-2	13,537	-0.01%
2020/03/19	4	70.18	0	0.00	67.10	4	13,551	0.03%
2020/03/17	0	0.00	1	80.80	78.90	-1	13,446	-0.01%
2020/03/16	0	0.00	1	89.10	82.50	-1	13,390	-0.01%
2020/03/13	1	84.00	0	0.00	91.00	1	13,271	0.01%
2020/03/11	0	0.00	1	101.50	99.50	-1	13,241	-0.01%
2020/03/10	1	99.60	0	0.00	99.60	1	13,310	0.01%
2020/03/09	8	101.50	8	102.00	101.50	0	13,296	0.00%
2020/03/05	0	0.00	2	112.00	111.50	-2	13,831	-0.01%
2020/03/03	1	111.50	1	112.00	111.00	0	14,187	0.00%
2020/02/27	3	110.00	240	112.88	107.00	-237	14,559	-1.63%	大賣/鉅額交易
2020/02/25	2.1	126.48	10	125.45	125.50	-8	14,147	-0.06%
2020/02/24	4.1	124.77	1	124.50	125.50	3.1	14,024	0.02%
2020/02/21	5.1	126.00	5	126.00	126.50	0.1	14,098	0.00%
2020/02/20	0.1	123.50	0	0.00	123.50	0.1	14,031	0.00%
2020/02/19	6	124.17	1	123.00	123.00	5	13,945	0.04%
2020/02/18	1.2	127.08	24	127.46	125.00	-22.8	13,797	-0.17%
2020/02/17	3	128.00	3	128.17	127.50	0	13,675	0.00%
2020/02/14	23	131.07	15	131.00	131.50	8	13,921	0.06%
2020/02/13	15.2	132.14	5	135.00	129.00	10.2	13,847	0.07%
2020/02/12	5	130.50	13	130.12	132.00	-8	13,705	-0.06%
2020/02/11	236	128.34	2	128.00	130.00	234	13,571	1.72%	大買/鉅額交易
2020/02/10	0	0.00	27	121.15	123.00	-27	13,525	-0.20%
2020/02/07	0	0.00	20	124.50	124.50	-20	13,848	-0.14%
2020/02/05	20	127.50	10	124.50	122.50	10	13,687	0.07%
2020/02/04	1	124.50	1	126.50	125.50	0	13,516	0.00%
2020/02/03	1	108.00	1	112.00	121.00	0	13,205	0.00%
2020/01/31	0	0.00	0.7	118.00	118.00	-0.7	12,985	-0.01%
2020/01/20	0	0.00	11	133.55	133.00	-11	12,694	-0.09%
2020/01/17	5	134.80	1	134.00	133.00	4	12,641	0.03%
2020/01/16	13	133.23	140	133.89	132.50	-127	12,404	-1.02%	大賣/鉅額交易
2020/01/15	1	128.50	3	132.50	128.50	-2	12,158	-0.02%
2020/01/14	144	129.04	23	128.00	133.50	121	11,975	1.01%	大買/鉅額交易
2020/01/13	10	121.00	8	118.00	122.00	2	11,571	0.02%
2020/01/10	14	123.32	43	122.97	120.50	-29	11,536	-0.25%
2020/01/09	40	121.50	1	125.50	121.50	39	11,505	0.34%
2020/01/08	11.4	121.34	11	124.23	123.50	0.4	11,594	0.00%
2020/01/07	0	0.00	3	127.00	122.50	-3	11,676	-0.03%
2020/01/03	5	137.90	3	135.17	136.00	2	11,031	0.02%
2019/12/31	7	129.21	8	128.50	128.00	-1	10,416	-0.01%
2019/12/30	13	128.31	10	129.50	130.00	3	10,287	0.03%
2019/12/27	2	127.00	8	128.25	126.50	-6	10,074	-0.06%
2019/12/26	11	126.68	12	127.13	125.00	-1	9,995	-0.01%
2019/12/25	16	122.13	17	125.24	126.00	-1	9,846	-0.01%
2019/12/24	4	116.25	3	116.50	117.00	1	9,476	0.01%
2019/12/23	1	113.00	0	0.00	114.00	1	9,256	0.01%
2019/12/19	25	108.50	5	109.80	108.50	20	8,758	0.23%
2019/12/18	2	106.00	2	107.00	106.00	0	8,458	0.00%
2019/12/12	0	0.00	11	103.36	102.00	-11	8,178	-0.13%
2019/12/11	11	103.41	1	105.00	103.50	10	8,112	0.12%
2019/12/10	0	0.00	15	103.00	103.00	-15	8,058	-0.19%
2019/12/09	13	106.15	11	105.68	104.50	2	8,028	0.02%
2019/12/06	1	103.50	13	105.15	104.00	-12	7,891	-0.15%
2019/12/05	21	105.67	4	106.63	104.00	17	7,891	0.22%
2019/12/04	2	104.25	1	103.00	103.00	1	7,740	0.01%
2019/12/03	12	104.63	7	103.29	103.00	5	7,562	0.07%
2019/12/02	4	99.30	3	97.70	100.00	1	7,109	0.01%
2019/11/28	9	100.33	2	100.00	100.00	7	6,751	0.10%
2019/11/27	4	98.15	15	95.71	98.90	-11	6,589	-0.17%
2019/11/25	0	0.00	2	91.60	91.70	-2	5,919	-0.03%
2019/11/21	0	0.00	5	89.90	91.00	-5	5,868	-0.09%
2019/11/20	5	92.18	10	90.80	90.50	-5	5,848	-0.09%
2019/11/19	10	90.50	0	0.00	90.50	10	5,730	0.17%
2019/11/15	1	88.40	0	0.00	89.00	1	5,658	0.02%
2019/11/14	0	0.00	1	89.00	88.10	-1	5,629	-0.02%
2019/11/13	6	91.10	8	92.11	88.00	-2	5,569	-0.04%
2019/11/11	0	0.00	1	87.30	86.00	-1	5,114	-0.02%
2019/11/07	2	89.45	0	0.00	88.40	2	5,028	0.04%
2019/11/06	3	91.00	2	91.80	90.50	1	4,869	0.02%
2019/11/01	2	84.90	0	0.00	85.30	2	4,533	0.04%
2019/10/29	0	0.00	1	86.90	86.30	-1	4,538	-0.02%
2019/10/22	0	0.00	1	89.30	89.30	-1	4,441	-0.02%
2019/10/21	1	89.80	0	0.00	88.90	1	4,425	0.02%
2019/10/17	0.2	88.00	0	0.00	88.00	0.2	4,315	0.00%
2019/10/16	4	92.08	5	90.82	88.40	-1	4,242	-0.02%
2019/10/15	3.3	90.52	3	90.20	90.00	0.3	3,938	0.01%
2019/10/08	1	83.90	0	0.00	83.80	1	3,556	0.03%
2019/10/01	0	0.00	4	86.90	87.00	-4	3,513	-0.11%
2019/09/26	1	83.50	1	84.80	83.00	0	3,506	0.00%
2019/09/25	2	82.10	0	0.00	81.60	2	3,489	0.06%
2019/09/19	0	0.00	8	85.00	85.00	-8	3,721	-0.21%
2019/09/17	1	84.90	0	0.00	84.50	1	3,674	0.03%
2019/09/16	0	0.00	1	81.80	82.80	-1	3,647	-0.03%
2019/09/09	1	82.90	1	82.80	82.60	0	3,879	0.00%
2019/09/06	0	0.00	1	81.00	80.60	-1	3,775	-0.03%
2019/09/04	10	78.45	0	0.00	78.50	10	3,719	0.27%
2019/09/03	0	0.00	1	78.30	78.80	-1	3,739	-0.03%
2019/09/02	2	79.10	0	0.00	78.70	2	3,760	0.05%
2019/08/30	10	77.91	6	79.72	78.70	4	3,732	0.11%
2019/08/19	4	75.20	0	0.00	75.30	4	3,643	0.11%
2019/08/15	0	0.00	2	73.00	72.30	-2	3,676	-0.05%
2019/08/13	0	0.00	1	76.00	75.30	-1	3,671	-0.03%
2019/08/07	0	0.00	1	74.90	74.90	-1	3,686	-0.03%
2019/08/06	0	0.00	1	78.50	78.50	-1	3,668	-0.03%
2019/08/05	0	0.00	1	82.00	79.60	-1	3,699	-0.03%
2019/07/31	0	0.00	1	84.50	84.50	-1	3,767	-0.03%
2019/07/30	1	86.90	0	0.00	85.40	1	3,766	0.03%
2019/07/25	1	84.60	1	85.20	85.50	0	3,717	0.00%
2019/07/24	0	0.00	11	84.90	85.20	-11	3,746	-0.29%
2019/07/19	1	84.20	0	0.00	84.30	1	3,963	0.03%
2019/07/18	0	0.00	1	84.40	84.10	-1	4,034	-0.02%
2019/07/16	0	0.00	3	88.10	88.00	-3	4,205	-0.07%
2019/07/09	1	87.30	0	0.00	87.40	1	4,906	0.02%
2019/07/08	1	88.40	0	0.00	88.80	1	4,903	0.02%
2019/07/04	18	89.17	0	0.00	88.60	18	5,306	0.34%
2019/07/03	1	93.80	2	93.80	93.70	-1	5,627	-0.02%
2019/07/02	3	94.10	8	94.24	94.10	-5	5,549	-0.09%
2019/07/01	1	93.00	0	0.00	94.60	1	5,562	0.02%
2019/06/26	6	89.15	0	0.00	88.80	6	5,455	0.11%
2019/06/24	0	0.00	10	89.50	89.60	-10	5,396	-0.19%
2019/06/21	12	89.12	2	90.05	89.00	10	5,385	0.19%
2019/06/19	0	0.00	1	86.00	86.50	-1	5,253	-0.02%
2019/06/12	1	83.20	0	0.00	83.20	1	5,229	0.02%
2019/05/30	1	82.70	0	0.00	82.20	1	5,177	0.02%
2019/05/27	2	83.30	0	0.00	81.80	2	5,300	0.04%
2019/05/24	1	82.50	0	0.00	82.40	1	5,320	0.02%
2019/05/15	0	0.00	170	89.99	91.40	-170	5,815	-2.92%	大賣/鉅額交易
2019/05/10	10	93.80	10	92.40	90.80	0	6,175	0.00%
2019/05/06	1	97.00	0	0.00	97.20	1	6,130	0.02%
2019/05/03	2	99.70	0	0.00	99.80	2	6,101	0.03%
2019/04/30	4	98.40	4	96.95	98.20	0	6,058	0.00%
2019/04/29	1	102.00	2	97.90	96.60	-1	6,064	-0.02%
2019/04/26	1	101.00	1	102.00	102.50	0	5,984	0.00%
2019/04/25	1	100.50	1	103.50	102.50	0	5,966	0.00%
2019/04/24	0.1	103.50	2	105.50	103.50	-1.9	5,884	-0.03%
2019/04/23	4.1	107.00	0	0.00	107.50	4.1	5,801	0.07%
2019/04/22	165	109.00	1	109.00	109.50	164	5,741	2.86%	大買/鉅額交易
2019/04/19	0.1	107.50	1	108.00	108.00	-0.9	5,605	-0.02%
2019/04/18	1.2	104.67	2	107.75	103.00	-0.8	5,468	-0.01%
2019/04/17	1	106.50	5	104.40	106.50	-4	5,444	-0.07%
2019/04/15	2	104.00	0	0.00	103.00	2	5,194	0.04%
2019/04/12	0	0.00	2	101.00	101.00	-2	5,099	-0.04%
2019/04/10	0	0.00	17	100.94	102.50	-17	4,851	-0.35%
2019/04/09	0	0.00	3.7	99.87	101.00	-3.7	4,630	-0.08%
2019/04/08	2	93.50	10	93.30	92.20	-8	4,199	-0.19%
2019/04/03	10	92.04	0	0.00	92.10	10	4,204	0.24%
2019/03/29	0	0.00	1	90.60	89.80	-1	4,133	-0.02%
2019/03/28	0	0.00	1	89.90	89.70	-1	4,182	-0.02%
2019/03/26	0	0.00	1	89.40	89.00	-1	4,306	-0.02%
2019/03/19	2	89.00	2	89.30	89.10	0	4,689	0.00%
2019/03/18	13	90.15	2	89.60	89.60	11	4,738	0.23%
2019/03/15	3	89.40	4	90.33	89.20	-1	4,890	-0.02%
2019/03/13	2	86.30	0	0.00	86.30	2	5,264	0.04%
2019/03/07	0	0.00	1	85.40	85.60	-1	5,946	-0.02%
2019/03/05	1	88.50	0	0.00	88.00	1	6,212	0.02%
2019/02/27	2	87.70	3	87.70	88.40	-1	6,277	-0.02%
2019/02/26	0	0.00	2	93.20	92.90	-2	6,203	-0.03%
2019/02/20	2	92.85	0	0.00	92.00	2	6,339	0.03%
2019/02/19	0	0.00	40	92.00	92.00	-40	6,317	-0.63%
2019/02/18	41.5	91.22	0	0.00	91.00	41.5	6,254	0.66%
2019/02/15	6.2	91.12	0	0.00	89.60	6.2	6,219	0.10%
2019/02/14	0.1	90.90	30	92.70	91.00	-29.9	6,207	-0.48%
2019/02/13	32	92.07	0	0.00	92.70	32	6,177	0.52%
2019/01/25	1	82.80	0	0.00	82.60	1	6,798	0.01%
2019/01/21	0	0.00	25	82.94	82.30	-25	7,731	-0.32%
2019/01/18	20	82.40	2	81.00	82.40	18	7,854	0.23%
2019/01/17	4	81.27	3	81.03	80.30	1	8,064	0.01%
2019/01/15	0	0.00	1	78.70	79.90	-1	8,485	-0.01%
2019/01/14	1	78.10	0	0.00	78.10	1	8,769	0.01%
2019/01/09	29	81.71	39	80.32	80.00	-10	9,307	-0.11%
2019/01/08	10	78.60	0	0.00	78.00	10	9,313	0.11%
2019/01/04	1	74.40	1	75.20	74.80	0	9,433	0.00%
2019/01/03	0	0.00	30	78.66	77.10	-30	9,502	-0.32%
2019/01/02	30	79.47	1	79.20	78.60	29	9,571	0.30%
2018/12/28	4	78.93	81	78.61	78.50	-77	9,609	-0.80%
2018/12/27	5	79.66	138	80.64	79.50	-133	9,735	-1.37%	大賣/鉅額交易
2018/12/26	13	79.18	11.6	83.06	79.00	1.4	9,876	0.01%
2018/12/25	0.3	82.40	0	0.00	82.00	0.3	10,005	0.00%
2018/12/24	1	84.30	2	84.30	84.30	-1	10,262	-0.01%
2018/12/21	2	83.90	4	82.55	84.00	-2	10,775	-0.02%
2018/12/20	10	84.30	20	84.00	83.50	-10	10,833	-0.09%
2018/12/19	10	84.40	15	87.20	84.40	-5	10,913	-0.05%
2018/12/18	1	85.60	0	0.00	85.90	1	10,954	0.01%
2018/12/17	15	83.80	0	0.00	85.60	15	11,138	0.13%
2018/12/14	2	81.30	648	81.73	84.70	-646	11,145	-5.80%	大賣/鉅額交易
2018/12/13	21	83.13	1	82.50	83.10	20	11,168	0.18%
2018/12/12	1	85.50	15	85.27	85.10	-14	11,183	-0.13%
2018/12/11	15	82.67	4	82.20	82.70	11	11,323	0.10%
2018/12/10	8	83.10	25	84.62	81.70	-17	11,655	-0.15%
2018/12/07	8	88.90	0	0.00	88.90	8	11,702	0.07%
2018/12/06	18	90.98	15	94.84	87.50	3	11,740	0.03%
2018/12/05	102	96.40	0.5	97.20	97.20	101.5	11,626	0.87%	大買/鉅額交易
2018/12/04	398.1	96.76	12	97.62	97.90	386.1	11,689	3.30%	大買/鉅額交易
2018/12/03	0	0.00	2	92.90	93.80	-2	11,349	-0.02%
2018/11/30	1	85.50	1	85.20	85.30	0	11,418	0.00%
2018/11/29	0.1	84.20	8	87.40	84.20	-7.9	11,530	-0.07%
2018/11/28	8	87.20	5	84.50	86.10	3	11,873	0.03%
2018/11/27	1.1	82.07	5	82.20	82.90	-3.9	12,165	-0.03%
2018/11/22	6	82.22	0	0.00	79.30	6	12,709	0.05%
2018/11/21	0	0.00	5	80.22	81.50	-5	12,850	-0.04%
2018/11/20	8	81.01	5	81.10	79.80	3	13,031	0.02%
2018/11/19	5	80.20	0	0.00	80.50	5	13,465	0.04%
2018/11/16	6	78.15	4	79.00	77.70	2	13,850	0.01%
2018/11/15	0.2	77.70	0	0.00	77.70	0.2	13,960	0.00%
2018/11/12	2	78.60	1	77.00	77.60	1	14,920	0.01%
2018/11/09	3	81.27	1	80.70	81.50	2	15,246	0.01%
2018/11/08	2.1	82.57	12	83.08	82.00	-9.9	15,482	-0.06%
2018/11/07	15.2	82.11	5	79.82	81.50	10.2	15,733	0.06%
2018/11/06	3	81.93	3	81.27	78.50	0	15,915	0.00%
2018/11/05	1.4	83.66	6	81.93	84.90	-4.6	16,499	-0.03%
2018/11/02	7	84.26	4	81.80	82.40	3	16,808	0.02%
2018/11/01	2	78.50	2	79.60	80.80	0	16,787	0.00%
2018/10/31	0	0.00	4	73.75	74.50	-4	17,181	-0.02%
2018/10/30	4.3	71.54	0	0.00	71.10	4.3	17,304	0.02%
2018/10/29	0	0.00	11	79.05	78.60	-11	17,334	-0.06%
2018/10/26	18	78.48	3	78.70	77.50	15	17,777	0.08%
2018/10/25	7	77.97	11	78.22	77.00	-4	17,910	-0.02%
2018/10/24	4	83.95	3	84.80	83.20	1	18,103	0.01%
2018/10/23	8.3	86.77	8	87.30	83.60	0.3	18,443	0.00%
2018/10/19	2	83.60	7.7	84.35	82.40	-5.7	18,979	-0.03%
2018/10/18	8	91.20	7	94.10	90.50	1	19,235	0.01%
2018/10/17	30	101.50	60	98.01	94.30	-30	19,301	-0.16%
2018/10/16	33	98.23	3	101.50	97.80	30	19,433	0.15%
2018/10/15	0.3	99.20	2.7	102.37	99.20	-2.4	19,642	-0.01%
2018/10/02	1	90.80	0	0.00	90.10	1	20,226	0.00%
2018/10/01	0	0.00	1	94.10	93.10	-1	20,572	0.00%
2018/09/27	8	98.68	16	99.70	96.00	-8	21,281	-0.04%
2018/09/26	0	0.00	24	101.33	98.70	-24	21,343	-0.11%
2018/09/25	34	99.64	37	98.55	101.00	-3	21,751	-0.01%
2018/09/21	24	96.43	14	94.39	97.80	10	21,854	0.05%
2018/09/20	12	92.63	12	92.28	92.50	0	21,944	0.00%
2018/09/19	10	90.90	13	92.77	90.60	-3	21,972	-0.01%
2018/09/18	7	91.19	1	92.90	90.70	6	22,322	0.03%
2018/09/17	6	95.08	0	0.00	95.50	6	22,597	0.03%
2018/09/14	1	92.80	3	93.40	93.70	-2	22,877	-0.01%
2018/09/13	6	88.83	2	89.90	89.00	4	23,098	0.02%
2018/09/12	8	89.03	35	89.29	88.10	-27	23,459	-0.12%
2018/09/11	31	92.90	3	91.87	91.50	28	23,622	0.12%
2018/09/10	9	90.63	0	0.00	90.50	9	24,138	0.04%
2018/09/07	13	96.44	6	98.88	92.50	7	24,448	0.03%
2018/09/06	12	102.88	10	103.00	100.50	2	24,662	0.01%
2018/09/05	8	105.31	15	106.23	103.00	-7	25,023	-0.03%
2018/09/04	36	101.28	26	105.31	106.00	10	25,257	0.04%
2018/09/03	0	0.00	4	105.63	101.00	-4	25,261	-0.02%
2018/08/31	0	0.00	1	110.00	111.00	-1	25,486	0.00%
2018/08/29	1	111.00	0	0.00	111.50	1	26,567	0.00%
2018/08/28	1	115.50	2	114.75	109.00	-1	26,935	0.00%
2018/08/27	26	109.33	7	108.93	113.00	19	26,770	0.07%
2018/08/24	8	103.81	24	102.08	103.00	-16	26,746	-0.06%
2018/08/23	0	0.00	4	107.00	101.00	-4	26,867	-0.01%
2018/08/22	10	107.50	30	106.67	106.50	-20	27,339	-0.07%
2018/08/21	22	108.50	87	109.48	108.50	-65	27,608	-0.24%
2018/08/20	24	109.92	5	106.70	110.50	19	27,796	0.07%
2018/08/17	7	110.50	26	110.92	106.00	-19	28,203	-0.07%
2018/08/16	30	105.38	6	105.08	106.50	24	28,297	0.08%
2018/08/14	10	105.20	8	102.25	105.00	2	28,820	0.01%
2018/08/13	6	103.33	5	103.00	103.00	1	28,741	0.00%
2018/08/10	2	116.25	7	117.50	114.00	-5	28,704	-0.02%
2018/08/09	14	119.14	24	118.83	120.00	-10	28,857	-0.03%
2018/08/08	18	119.47	13	123.69	118.50	5	29,035	0.02%
2018/08/07	2	123.25	5	123.40	126.00	-3	29,215	-0.01%
2018/08/06	2	120.50	10	121.00	120.00	-8	29,646	-0.03%
2018/08/03	34	119.28	5	120.00	123.00	29	29,811	0.10%
2018/08/02	8	119.44	19	119.08	119.00	-11	29,298	-0.04%
2018/08/01	30	130.48	23	129.61	129.50	7	29,119	0.02%
2018/07/31	71	127.80	56	130.91	127.00	15	29,004	0.05%
2018/07/30	2	138.00	6	138.33	134.00	-4	28,436	-0.01%
2018/07/27	4	149.25	32	150.97	148.50	-28	28,127	-0.10%
2018/07/26	36	147.78	16	146.66	149.00	20	27,934	0.07%
2018/07/25	27	142.72	14	143.43	142.50	13	27,509	0.05%
2018/07/24	35	141.79	39	143.46	144.50	-4	27,476	-0.01%
2018/07/23	11	139.86	13	139.27	143.00	-2	27,340	-0.01%
2018/07/20	39	148.08	21	151.29	140.50	18	27,173	0.07%
2018/07/19	47	158.26	13	157.65	155.50	34	27,164	0.13%
2018/07/18	4	171.25	13	173.62	164.00	-9	26,993	-0.03%
2018/07/17	17	174.47	7	174.93	173.00	10	26,772	0.04%
2018/07/16	19	184.03	35.2	184.57	178.00	-16.2	27,115	-0.06%
2018/07/13	26	184.04	15	185.57	183.00	11	27,100	0.04%
2018/07/12	13	180.38	22	173.14	181.50	-9	26,958	-0.03%
2018/07/11	20	168.50	16	167.03	168.50	4	26,727	0.01%
2018/07/10	16	166.16	0	0.00	171.00	16	26,585	0.06%
2018/07/09	3	164.17	7	168.00	163.00	-4	26,277	-0.02%
2018/07/06	12	178.42	8	174.00	167.50	4	25,885	0.02%
2018/07/05	11	181.50	21	181.60	177.50	-10	25,405	-0.04%
2018/07/04	7	179.57	2	181.50	180.50	5	25,087	0.02%
2018/07/03	7	191.29	12.5	199.18	181.00	-5.5	24,912	-0.02%
2018/07/02	10	190.80	20	189.25	192.00	-10	24,477	-0.04%
2018/06/29	6	179.92	2	181.50	178.50	4	24,236	0.02%
2018/06/28	5	174.80	1	171.50	172.50	4	24,080	0.02%
2018/06/27	6	185.17	4	183.50	175.50	2	23,828	0.01%
2018/06/26	15	170.83	5	173.80	179.50	10	23,390	0.04%
2018/06/25	39	166.62	8	168.88	171.00	31	23,060	0.13%
2018/06/22	5	166.00	5	165.30	161.00	0	22,761	0.00%
2018/06/21	10	178.15	10	177.60	173.00	0	22,504	0.00%
2018/06/19	2	181.75	0	0.00	173.00	2	22,272	0.01%
2018/06/15	14	180.61	11	179.41	180.50	3	21,991	0.01%
2018/06/14	16	188.13	11	185.77	183.00	5	21,430	0.02%
2018/06/13	11	185.86	1	181.50	181.50	10	20,902	0.05%
2018/06/12	9	202.00	18	204.61	200.00	-9	20,321	-0.04%
2018/06/11	10	182.50	6	182.67	193.00	4	19,779	0.02%
2018/06/08	8	176.13	30	177.12	175.50	-22	19,382	-0.11%
2018/06/07	24	177.00	26	179.06	175.00	-2	19,102	-0.01%
2018/06/06	26	176.65	12	170.00	173.50	14	18,641	0.08%
2018/06/05	13	167.54	2	173.50	165.50	11	18,049	0.06%
2018/06/04	0	0.00	3	165.50	169.50	-3	17,362	-0.02%
2018/06/01	0	0.00	1	163.00	163.00	-1	16,852	-0.01%
2018/05/31	7	164.79	9	166.00	160.00	-2	16,539	-0.01%
2018/05/30	8	158.81	4	159.63	159.50	4	16,152	0.02%
2018/05/29	23	165.65	22	166.27	163.50	1	15,825	0.01%
2018/05/28	9	161.56	13	159.92	163.00	-4	15,066	-0.03%
2018/05/25	6	143.25	13	143.23	148.50	-7	14,666	-0.05%
2018/05/24	14	130.75	12	129.54	135.00	2	14,279	0.01%
2018/05/23	11	122.82	11	127.00	123.00	0	13,665	0.00%
2018/05/22	7	126.21	27	127.63	127.50	-20	13,090	-0.15%
2018/05/21	16	117.31	2	119.50	119.50	14	12,364	0.11%
2018/05/18	20	113.23	5	114.20	110.50	15	11,886	0.13%
2018/05/17	6	107.83	3	110.33	110.50	3	11,517	0.03%
2018/05/16	9	112.94	10	112.20	114.50	-1	11,125	-0.01%
2018/05/15	11	113.64	30	113.58	110.00	-19	10,750	-0.18%
2018/05/14	21	111.76	16	111.56	113.50	5	10,189	0.05%
2018/05/11	21	110.76	43	114.49	104.00	-22	9,696	-0.23%
2018/05/10	28	106.39	25	105.60	109.50	3	8,873	0.03%
2018/05/09	15	101.38	5	100.42	99.90	10	8,331	0.12%
2018/05/08	19	102.03	19	103.67	100.00	0	8,085	0.00%
2018/05/07	17	100.73	3	99.67	101.00	14	7,801	0.18%
2018/05/04	1	95.70	8	95.50	94.30	-7	7,481	-0.09%
2018/04/30	1	92.60	21	95.65	92.70	-20	7,188	-0.28%
2018/04/27	18	94.51	1	98.50	97.40	17	7,070	0.24%
2018/04/26	2	96.05	11	95.15	90.70	-9	6,880	-0.13%
2018/04/25	4	100.70	1	97.20	96.50	3	6,593	0.05%
2018/04/24	5	111.30	35	114.27	105.00	-30	6,247	-0.48%
2018/04/23	30	118.67	1	118.00	116.50	29	5,715	0.51%
2018/04/20	4	120.63	0	0.00	115.50	4	5,361	0.07%
2018/04/19	11	120.77	11	120.82	121.00	0	5,121	0.00%
2018/04/18	13	106.12	20	106.65	114.00	-7	4,548	-0.15%
2018/04/17	3	107.50	12	108.75	104.00	-9	4,336	-0.21%
2018/04/16	20	106.30	8	106.00	108.00	12	4,147	0.29%
2018/04/13	0	0.00	8	101.50	101.00	-8	4,018	-0.20%
2018/04/12	8	101.00	2	101.00	101.00	6	4,063	0.15%
2018/04/11	2	102.75	24	101.58	101.50	-22	4,362	-0.50%
2018/04/10	23	104.33	25	104.66	103.00	-2	4,333	-0.05%
2018/04/09	18	101.36	2	102.50	101.50	16	4,328	0.37%
2018/04/03	13	102.35	6	102.50	102.50	7	4,323	0.16%
2018/04/02	2	108.25	1	108.00	106.00	1	4,329	0.02%
2018/03/31	0	0.00	29	111.71	112.50	-29	4,275	-0.68%
2018/03/30	20	108.38	11	107.64	106.50	9	4,145	0.22%
2018/03/29	2	103.00	10	104.50	104.00	-8	3,932	-0.20%
2018/03/28	17	103.68	0	0.00	103.00	17	3,907	0.44%
2018/03/27	0	0.00	16	106.50	105.50	-16	3,857	-0.41%
2018/03/26	5	105.00	5	106.50	105.00	0	3,799	0.00%
2018/03/23	24	101.80	8	102.69	104.00	16	3,745	0.43%
2018/03/22	10	102.85	2	103.50	100.50	8	3,613	0.22%
2018/03/21	1	98.70	0	0.00	98.80	1	3,393	0.03%
2018/03/19	0	0.00	1	96.80	95.70	-1	3,293	-0.03%
2018/03/16	2	96.45	21	97.10	96.00	-19	3,317	-0.57%
2018/03/15	23	96.45	8	96.65	98.00	15	3,341	0.45%
2018/03/14	2	94.80	1	93.90	93.90	1	3,334	0.03%
2018/03/13	0	0.00	1	95.30	94.30	-1	3,371	-0.03%
2018/03/12	1	94.70	0	0.00	94.70	1	3,418	0.03%
2018/03/09	1	95.00	1	96.20	96.50	0	3,496	0.00%
2018/03/08	1	94.00	1	94.90	93.80	0	3,506	0.00%
2018/03/07	1	96.60	1	94.90	94.30	0	3,617	0.00%
2018/03/06	1	96.60	2	97.20	96.60	-1	3,664	-0.03%
2018/03/05	7	98.10	0	0.00	95.70	7	3,721	0.19%
2018/03/01	2	94.95	2	96.55	97.50	0	3,698	0.00%
2018/02/23	8	97.70	9	97.43	94.80	-1	3,805	-0.03%
2018/02/21	0	0.00	1	88.50	88.30	-1	3,811	-0.03%
2018/02/12	1	86.60	0	0.00	86.60	1	4,040	0.02%
2018/02/09	3	85.30	0	0.00	87.40	3	4,214	0.07%
2018/02/08	3	87.87	2	88.10	88.50	1	4,247	0.02%
2018/02/06	0	0.00	3	90.40	87.90	-3	4,252	-0.07%
2018/02/05	1	93.40	0	0.00	94.60	1	4,241	0.02%
2018/01/26	0	0.00	1	95.90	95.60	-1	4,491	-0.02%
2018/01/25	1	99.40	0	0.00	98.00	1	4,540	0.02%
2018/01/10	1	103.00	0	0.00	101.00	1	5,287	0.02%
2018/01/05	0	0.00	1	109.00	108.50	-1	5,328	-0.02%
2018/01/02	0	0.00	2	101.00	101.00	-2	5,046	-0.04%