奇力新 (2456)-國泰-板橋券商分點個股進出

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－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2021/12/28	0	94.80	2.1	95.16	94.60	-2.1	1,209	-0.17%
2021/12/27	0	95.00	9	95.17	95.20	-9	1,153	-0.78%
2021/12/24	0	0.00	2	93.90	93.40	-2	1,178	-0.17%
2021/12/23	1	94.20	4.2	93.68	94.00	-3.2	1,176	-0.27%
2021/12/22	1	91.10	7	92.03	92.80	-6	1,198	-0.50%
2021/12/20	1	88.50	1	88.50	88.50	0	1,223	0.00%
2021/12/17	0	88.90	11	89.47	88.10	-11	1,217	-0.90%
2021/12/16	2	89.50	0.1	89.80	89.40	2	1,216	0.16%
2021/12/15	0	89.60	0	0.00	89.40	0	1,222	0.00%
2021/12/13	5	89.86	6	90.25	90.20	-1	1,238	-0.08%
2021/12/10	3.1	88.80	0	89.00	88.50	3.1	1,249	0.25%
2021/12/09	2	89.85	1.1	89.41	89.60	1	1,262	0.08%
2021/12/08	1	90.00	0	0.00	90.00	1	1,272	0.08%
2021/12/07	5	90.26	6	91.10	90.30	-1	1,279	-0.08%
2021/12/06	1.2	91.88	0	0.00	91.80	1.2	1,279	0.09%
2021/12/03	5.4	92.80	3.1	92.86	93.00	2.3	1,295	0.18%
2021/12/02	3	91.57	1	91.40	91.40	2	1,286	0.15%
2021/12/01	1.5	91.50	1	91.90	91.80	0.5	1,294	0.04%
2021/11/30	4.1	91.38	3	92.00	90.50	1.1	1,291	0.08%
2021/11/29	0	0.00	2	88.90	90.70	-2	1,302	-0.15%
2021/11/26	3	90.43	2	92.35	89.50	1	1,315	0.08%
2021/11/25	2	92.50	2.2	92.88	92.40	-0.2	1,332	-0.02%
2021/11/24	4	92.10	1	92.10	91.80	3	1,335	0.22%
2021/11/23	2	91.00	1	90.40	90.70	1	1,371	0.07%
2021/11/22	0.1	91.00	0.1	90.40	91.40	0	1,421	0.00%
2021/11/19	0	0.00	6.4	89.59	90.40	-6.4	1,425	-0.45%
2021/11/18	3	88.83	8.1	89.41	89.20	-5.1	1,441	-0.35%
2021/11/17	4	87.78	2.7	87.42	88.20	1.3	1,483	0.09%
2021/11/16	2	86.60	1	86.12	86.60	1	1,547	0.06%
2021/11/15	3	86.70	6.1	85.72	86.80	-3.1	1,637	-0.19%
2021/11/12	1	85.30	5.1	85.12	84.50	-4.1	1,662	-0.24%
2021/11/11	0	84.60	7	84.20	84.10	-7	1,700	-0.41%
2021/11/10	1	84.50	0.1	84.70	84.70	0.9	1,749	0.05%
2021/11/09	0.1	83.30	5.3	84.04	84.40	-5.2	1,803	-0.29%
2021/11/08	2.1	83.29	0	0.00	83.00	2.1	1,810	0.11%
2021/11/05	2.1	83.45	2	83.60	83.80	0.1	1,834	0.00%
2021/11/04	17.1	84.36	10	84.43	83.50	7.1	1,851	0.38%
2021/11/03	4	83.15	1.2	84.09	83.10	2.8	1,848	0.15%
2021/11/02	2.6	81.76	6	81.83	81.30	-3.4	1,826	-0.19%
2021/11/01	3	85.27	0	0.00	85.10	3	1,807	0.17%
2021/10/29	12.2	86.99	0	0.00	86.10	12.2	1,856	0.66%
2021/10/28	22	86.84	20	86.87	87.00	2	1,865	0.11%
2021/10/27	0.9	83.80	0	0.00	84.50	0.9	1,839	0.05%
2021/10/26	1	84.20	3	84.10	84.00	-2	1,870	-0.11%
2021/10/25	0	0.00	6	83.17	83.60	-6	1,891	-0.32%
2021/10/21	2	82.30	0	0.00	82.20	2	1,974	0.10%
2021/10/20	1	83.30	0	83.00	83.40	1	2,001	0.05%
2021/10/19	0	0.00	2.1	82.51	82.70	-2.1	2,029	-0.10%
2021/10/18	0	80.80	0	0.00	81.20	0	2,095	0.00%
2021/10/15	1	80.10	5	80.40	81.60	-4	2,156	-0.19%
2021/10/14	1	79.49	1.3	79.62	79.20	-0.3	2,184	-0.01%
2021/10/13	1	79.10	3.4	78.92	78.70	-2.4	2,280	-0.10%
2021/10/12	6.1	80.05	7.1	80.45	80.60	-1.1	2,316	-0.05%
2021/10/08	0	0.00	0.1	80.95	80.50	-0.1	2,357	-0.01%
2021/10/07	2	80.20	4.3	80.66	81.60	-2.3	2,397	-0.10%
2021/10/06	3	80.12	1	80.00	79.10	2	2,512	0.08%
2021/10/05	2.2	79.59	5	79.90	81.50	-2.8	2,558	-0.11%
2021/10/04	0.3	80.96	14.4	82.77	80.40	-14.1	2,603	-0.54%
2021/10/01	7.1	84.10	2	83.80	82.30	5.1	2,730	0.19%
2021/09/30	3.1	85.78	2.2	86.14	86.20	0.9	3,103	0.03%
2021/09/29	4.3	85.93	2	85.15	85.20	2.3	3,449	0.07%
2021/09/28	10	87.77	0.5	88.90	87.80	9.5	3,522	0.27%
2021/09/27	3	90.33	0	90.50	90.00	3	3,575	0.08%
2021/09/24	1	90.50	0	0.00	90.50	1	3,945	0.03%
2021/09/23	1	90.40	4.1	90.25	90.20	-3.1	4,014	-0.08%
2021/09/22	3.1	87.99	0	89.40	89.00	3.1	4,032	0.08%
2021/09/17	4	89.98	1.3	89.92	90.00	2.7	4,050	0.07%
2021/09/16	5.2	89.29	3.7	89.85	89.30	1.5	4,066	0.04%
2021/09/15	4	90.68	1	90.20	90.20	3	4,117	0.07%
2021/09/14	3.4	93.94	3	92.93	92.50	0.4	4,128	0.01%
2021/09/13	3	93.33	6	93.20	93.00	-3	4,149	-0.07%
2021/09/10	3	92.30	7.2	92.50	92.90	-4.2	4,194	-0.10%
2021/09/09	1.1	89.83	4	90.60	91.60	-2.9	4,280	-0.07%
2021/09/08	8.1	90.11	1	91.10	89.10	7.1	4,297	0.17%
2021/09/07	2.1	91.84	5	91.96	91.70	-3	4,318	-0.07%
2021/09/06	1.1	92.25	11	92.96	92.40	-9.9	4,322	-0.23%
2021/09/03	1.1	92.53	1	93.00	92.70	0.1	4,333	0.00%
2021/09/02	1	92.10	3	93.50	92.20	-2	4,356	-0.05%
2021/09/01	2	92.70	10.1	93.59	93.90	-8.1	4,341	-0.19%
2021/08/31	6.4	91.31	2.5	91.44	91.80	3.9	4,333	0.09%
2021/08/30	6	93.05	1	93.20	93.50	5	4,313	0.12%
2021/08/27	7	92.69	6	92.07	93.10	1	4,315	0.02%
2021/08/26	7.7	90.36	2	89.90	90.70	5.7	4,287	0.13%
2021/08/25	5.1	89.04	5	88.94	90.50	0.1	4,257	0.00%
2021/08/24	1.1	88.76	3	88.07	87.70	-2	4,285	-0.05%
2021/08/23	7	85.69	5	86.34	86.70	2	4,306	0.05%
2021/08/20	10.2	86.15	8	86.56	85.60	2.2	4,293	0.05%
2021/08/19	10	88.48	6	88.07	87.40	4	4,325	0.09%
2021/08/18	10	93.12	12	91.65	94.90	-2	4,293	-0.05%
2021/08/17	7	92.53	7	91.33	91.00	0	4,265	0.00%
2021/08/16	8.1	94.21	8.6	94.24	94.50	-0.5	4,249	-0.01%
2021/08/13	28.1	99.17	18	97.16	96.40	10.1	4,223	0.24%
2021/08/12	5	102.00	5	101.50	102.00	0	4,196	0.00%
2021/08/11	5	101.90	5.1	102.82	102.50	-0.1	4,235	0.00%
2021/08/10	6	102.67	3	102.50	102.50	3	4,285	0.07%
2021/08/09	6	105.58	0	0.00	104.50	6	4,363	0.14%
2021/08/06	2	106.50	1	107.00	107.00	1	4,417	0.02%
2021/08/05	2	106.25	2	107.25	107.00	0	4,537	0.00%
2021/08/04	1	107.00	4.1	107.50	107.00	-3.1	4,625	-0.07%
2021/08/03	1	107.50	1	109.00	108.00	0	4,624	0.00%
2021/08/02	3	107.67	5	108.00	108.00	-2	4,716	-0.04%
2021/07/30	4	108.63	2.9	108.03	107.00	1.1	4,769	0.02%
2021/07/29	5	108.50	6	110.17	110.00	-1	4,782	-0.02%
2021/07/28	13	109.62	9	109.50	109.00	4	4,868	0.08%
2021/07/27	8.1	114.62	8	113.13	112.00	0.1	4,918	0.00%
2021/07/26	2	113.50	11	114.73	115.00	-9	4,967	-0.18%
2021/07/23	2.2	115.02	4.1	115.00	113.50	-2	5,071	-0.04%
2021/07/22	2.3	115.17	2.3	114.93	114.00	0	5,138	0.00%
2021/07/21	3	112.50	10.7	113.14	112.50	-7.7	5,108	-0.15%
2021/07/20	16.4	111.74	7.8	111.35	110.50	8.6	5,121	0.17%
2021/07/19	17	110.62	18.4	111.10	113.50	-1.4	5,171	-0.03%
2021/07/16	7.2	113.14	17	112.94	112.50	-9.9	5,111	-0.19%
2021/07/15	8.1	115.43	10	115.35	115.50	-1.9	5,135	-0.04%
2021/07/14	8.5	114.74	8	114.69	114.50	0.5	5,138	0.01%
2021/07/13	24	116.52	54.4	117.05	114.50	-30.4	5,129	-0.59%
2021/07/12	21.2	116.33	20.1	116.15	116.00	1.1	5,029	0.02%
2021/07/09	17.1	115.91	17.2	115.33	115.50	-0.1	5,043	0.00%
2021/07/08	30.8	117.61	34.1	116.96	116.00	-3.3	5,038	-0.07%
2021/07/07	138.5	117.50	98	117.81	117.00	40.5	4,958	0.82%	大買/
2021/07/06	28	111.47	89.9	112.66	115.00	-61.9	4,645	-1.33%
2021/07/05	12.2	108.09	12.1	108.00	108.50	0.1	4,459	0.00%
2021/07/02	14.1	105.43	11.5	105.40	106.00	2.6	4,402	0.06%
2021/07/01	40.5	108.61	49.1	108.86	106.00	-8.6	4,355	-0.20%
2021/06/29	14.1	102.43	16.8	101.81	101.00	-2.7	4,001	-0.07%
2021/06/28	1.1	99.97	3.4	100.16	101.00	-2.2	3,984	-0.06%
2021/06/25	6	100.92	5	100.70	100.50	1	4,033	0.02%
2021/06/24	5	100.50	6	100.50	100.50	-1	4,080	-0.02%
2021/06/23	4	99.63	12.1	100.69	100.50	-8.1	4,111	-0.20%
2021/06/22	9	98.01	6	97.68	98.50	3	4,158	0.07%
2021/06/21	0.1	98.45	6	98.38	97.70	-5.9	4,312	-0.14%
2021/06/18	9.2	101.49	4.1	100.75	100.00	5.2	4,317	0.12%
2021/06/17	20.3	100.78	11	101.03	101.50	9.3	4,301	0.22%
2021/06/16	6	99.17	32.2	99.13	98.00	-26.2	4,247	-0.62%
2021/06/15	1	98.79	1	99.00	98.90	0	4,262	0.00%
2021/06/11	1	97.20	1	98.10	96.60	0	4,262	0.00%
2021/06/10	1.1	97.09	0	0.00	97.40	1.1	4,304	0.02%
2021/06/09	15.1	96.39	0	0.00	95.30	15.1	4,325	0.35%
2021/06/08	1	97.60	10	98.70	97.50	-9	4,392	-0.20%
2021/06/07	10.1	94.71	1	96.80	97.00	9.1	4,478	0.20%
2021/06/04	1	97.30	11	97.33	97.40	-10	4,483	-0.22%
2021/06/03	5.1	98.86	4	99.13	98.50	1.1	4,506	0.02%
2021/06/02	13.1	99.06	8	98.41	98.60	5.1	4,555	0.11%
2021/06/01	5.1	99.80	6	100.12	100.50	-0.9	4,593	-0.02%
2021/05/31	5	100.14	16.1	100.01	99.60	-11.1	4,635	-0.24%
2021/05/28	17.1	99.64	42.1	99.29	99.00	-25	4,651	-0.54%
2021/05/27	25.1	98.60	23	99.02	99.00	2.1	4,719	0.04%
2021/05/26	35	97.10	14	97.66	98.60	21	4,916	0.43%
2021/05/25	2.1	94.13	2	94.30	94.50	0.1	4,945	0.00%
2021/05/24	6.1	92.42	2	92.85	92.80	4.1	4,945	0.08%
2021/05/21	5	92.92	23	94.02	92.30	-18	5,008	-0.36%
2021/05/20	2	91.15	1	92.60	91.00	1	5,163	0.02%
2021/05/19	3	91.17	0.1	91.40	91.60	2.9	5,201	0.06%
2021/05/18	4.1	90.17	33.6	90.65	91.30	-29.5	5,223	-0.56%
2021/05/17	21.2	87.95	20	87.96	86.30	1.2	5,293	0.02%
2021/05/14	85.1	94.59	67	93.07	91.40	18.1	5,255	0.34%
2021/05/13	27.2	90.53	24.1	91.09	90.80	3.1	5,228	0.06%
2021/05/12	20.7	93.31	38	91.80	91.00	-17.3	5,184	-0.33%
2021/05/11	40.1	98.31	16	97.13	96.10	24	5,088	0.47%
2021/05/10	11.1	102.32	8.5	102.32	102.00	2.6	5,038	0.05%
2021/05/07	20	103.75	25	104.10	104.50	-5	5,057	-0.10%
2021/05/06	17.2	100.29	19	100.13	100.00	-1.8	5,041	-0.04%
2021/05/05	8.4	101.86	6	101.92	100.50	2.4	5,084	0.05%
2021/05/04	35.2	103.70	17	102.44	102.00	18.2	5,118	0.36%
2021/05/03	29	107.53	3	107.17	106.00	26	5,135	0.51%
2021/04/29	8	111.38	36.3	110.89	111.00	-28.2	5,129	-0.55%
2021/04/28	26.5	110.37	26.1	110.54	111.50	0.4	5,163	0.01%
2021/04/27	2	108.75	21	108.79	109.50	-19	5,149	-0.37%
2021/04/26	5	105.50	12.1	106.17	107.00	-7.1	5,094	-0.14%
2021/04/23	12.1	106.91	2	106.00	106.00	10.1	5,132	0.20%
2021/04/22	4.1	107.34	1.1	107.02	104.00	3	5,224	0.06%
2021/04/21	10	107.90	5	107.80	108.50	5	5,270	0.09%
2021/04/20	13.2	107.59	50	108.16	108.50	-36.9	5,325	-0.69%
2021/04/19	3	106.67	4	106.63	106.50	-1	5,362	-0.02%
2021/04/16	6.1	104.75	8.1	105.00	105.00	-2	5,447	-0.04%
2021/04/15	25	105.08	1	105.00	105.50	24	5,732	0.42%
2021/04/14	43.1	105.64	19.5	105.12	105.00	23.6	5,958	0.40%
2021/04/13	23	107.91	5.8	108.00	107.00	17.2	6,019	0.29%
2021/04/12	17.1	109.10	3.7	110.04	109.00	13.4	6,051	0.22%
2021/04/09	20	112.27	24	112.04	111.50	-4	6,101	-0.07%
2021/04/08	46.4	112.48	29	112.45	113.00	17.4	6,111	0.29%
2021/04/07	9.7	110.39	16	110.87	110.50	-6.3	6,082	-0.10%
2021/04/06	22	108.55	17.3	109.49	109.50	4.7	6,225	0.08%
2021/04/01	16	108.00	41	108.15	108.00	-25	6,394	-0.39%
2021/03/31	11.2	108.18	30	108.30	108.00	-18.9	6,575	-0.29%
2021/03/30	14	109.36	3	109.84	109.00	11	6,948	0.16%
2021/03/29	25.1	111.42	15.3	111.50	110.50	9.8	6,951	0.14%
2021/03/26	12.4	110.68	6	111.08	110.50	6.4	6,967	0.09%
2021/03/25	53.2	110.69	26.8	111.44	110.50	26.4	7,002	0.38%
2021/03/24	32.5	110.25	73.1	110.63	110.00	-40.5	6,977	-0.58%
2021/03/23	3	108.50	3	108.67	108.00	0	6,930	0.00%
2021/03/22	28	107.21	28.2	107.20	108.00	-0.2	6,966	0.00%
2021/03/19	9	106.72	12	107.54	107.50	-3	7,130	-0.04%
2021/03/18	17	106.62	7.1	106.65	106.50	9.9	7,219	0.14%
2021/03/17	6.1	107.42	3.6	106.86	107.00	2.5	7,389	0.03%
2021/03/16	8	107.44	8	107.44	107.50	0	7,566	0.00%
2021/03/15	3	105.17	3	105.00	105.00	0	7,919	0.00%
2021/03/12	46	107.27	79.5	107.88	106.00	-33.5	7,978	-0.42%
2021/03/11	15	107.77	15.1	108.07	108.50	-0.1	8,021	0.00%
2021/03/10	3.1	104.52	3.1	105.31	105.00	0	8,023	0.00%
2021/03/09	27	104.44	7	104.21	104.50	20	8,277	0.24%
2021/03/08	107.1	104.79	38	105.57	104.00	69	8,328	0.83%	大買/
2021/03/05	44	107.85	38	107.74	107.00	6	8,409	0.07%
2021/03/04	17	109.85	28.3	109.92	110.00	-11.3	8,558	-0.13%
2021/03/03	11	108.32	13	108.88	109.00	-2	8,606	-0.02%
2021/03/02	27.3	111.72	9.1	110.03	109.00	18.2	8,712	0.21%
2021/02/26	41.4	111.33	139.2	111.90	112.00	-97.8	8,843	-1.11%	大賣/
2021/02/25	59	108.31	26.2	108.23	111.00	32.8	8,918	0.37%
2021/02/24	9.5	107.09	1	107.50	106.50	8.5	9,122	0.09%
2021/02/23	13	107.65	10.3	107.06	108.50	2.8	9,955	0.03%
2021/02/22	67.1	108.33	17.8	107.83	107.50	49.3	10,198	0.48%
2021/02/19	18	105.31	14.3	104.76	105.50	3.7	10,171	0.04%
2021/02/18	7	105.86	10	105.95	106.50	-3	10,226	-0.03%
2021/02/17	31	106.79	24.8	106.63	107.00	6.2	10,285	0.06%
2021/02/05	3.1	102.86	11	102.50	102.50	-7.9	10,297	-0.08%
2021/02/04	13.1	103.97	21	104.36	103.50	-7.9	10,465	-0.08%
2021/02/03	0.1	103.02	1	103.50	103.50	-0.9	10,590	-0.01%
2021/02/02	17	103.32	4	103.25	103.00	13	11,006	0.12%
2021/02/01	10.1	99.63	65	101.62	102.50	-54.9	11,108	-0.49%
2021/01/29	24	102.02	12.3	101.40	101.00	11.7	11,271	0.10%
2021/01/28	7.1	101.87	12	103.29	104.00	-4.9	11,430	-0.04%
2021/01/27	27	101.80	6	101.83	102.00	21	12,018	0.17%
2021/01/26	16.1	103.81	8	104.25	103.50	8.1	12,695	0.06%
2021/01/25	15	107.53	11	106.77	106.50	4	12,997	0.03%
2021/01/22	4.1	104.86	21.5	104.22	106.00	-17.4	13,249	-0.13%
2021/01/21	14.8	102.42	17.2	102.95	103.00	-2.5	13,221	-0.02%
2021/01/20	27.6	106.45	15	106.67	104.00	12.6	13,178	0.10%
2021/01/19	39.3	109.67	8	109.75	109.00	31.3	13,098	0.24%
2021/01/18	8.2	108.51	2	108.75	109.00	6.2	13,136	0.05%
2021/01/15	24.1	112.10	6	113.58	110.50	18.1	13,113	0.14%
2021/01/14	8	113.94	15	113.46	115.00	-7	13,055	-0.05%
2021/01/13	8.5	111.65	18	111.89	112.00	-9.5	12,993	-0.07%
2021/01/12	29.5	109.61	13	109.81	109.00	16.5	13,043	0.13%
2021/01/11	28	113.05	15.2	113.14	112.50	12.8	13,212	0.10%
2021/01/08	36.6	114.11	63.1	114.85	113.50	-26.5	13,309	-0.20%
2021/01/07	60.3	111.86	58.5	111.87	114.00	1.8	13,039	0.01%
2021/01/06	14.7	109.21	12	109.67	107.50	2.7	12,817	0.02%
2021/01/05	8	111.56	7	111.36	111.00	1	12,730	0.01%
2021/01/04	25.2	110.72	10	110.90	110.50	15.2	12,677	0.12%
2020/12/31	32.2	112.13	15	113.80	112.00	17.2	12,604	0.14%
2020/12/30	25	113.84	18	114.08	115.00	7	12,529	0.06%
2020/12/29	12.5	112.08	20	111.95	112.50	-7.5	12,437	-0.06%
2020/12/28	35.4	110.28	22.4	110.06	109.00	13.1	12,331	0.11%
2020/12/25	29.5	115.80	12	114.29	113.50	17.5	12,204	0.14%
2020/12/24	72.6	122.16	34.1	122.83	118.00	38.5	12,139	0.32%
2020/12/23	9	119.39	9.1	120.23	120.00	-0.1	11,738	0.00%
2020/12/22	14	119.11	17.1	120.12	117.50	-3.1	11,727	-0.03%
2020/12/21	7.3	117.20	7	117.58	118.50	0.2	11,694	0.00%
2020/12/18	23.1	119.15	8	118.44	118.00	15.1	11,627	0.13%
2020/12/17	18.6	120.19	14	120.75	122.50	4.6	11,583	0.04%
2020/12/16	16.1	121.91	31.1	121.71	123.00	-15	11,491	-0.13%
2020/12/15	35	121.16	24	120.40	119.00	11	11,513	0.10%
2020/12/14	30	127.42	32	127.86	126.00	-2	11,491	-0.02%
2020/12/11	30	128.07	46	130.14	128.00	-16	11,372	-0.14%
2020/12/10	57	131.65	15	131.80	130.00	42	11,177	0.38%
2020/12/09	68	136.14	87.1	136.60	135.00	-19.1	10,988	-0.17%
2020/12/08	11	129.91	18.9	130.57	131.50	-7.9	10,610	-0.07%
2020/12/07	44.1	132.46	40	131.20	129.00	4.1	10,528	0.04%
2020/12/04	27.1	132.76	32.3	132.67	132.00	-5.1	10,413	-0.05%
2020/12/03	38.1	132.61	73.4	133.07	133.50	-35.3	10,358	-0.34%
2020/12/02	16	129.88	8.6	130.00	130.00	7.5	10,113	0.07%
2020/12/01	19	132.29	9	132.28	131.50	10	10,067	0.10%
2020/11/30	37	132.12	38	132.13	132.00	-1	9,959	-0.01%
2020/11/27	33.1	128.32	25.5	129.38	129.50	7.6	9,780	0.08%
2020/11/26	69	127.22	77.3	126.78	128.50	-8.3	9,773	-0.08%
2020/11/25	85.5	128.11	49.1	125.87	124.00	36.5	9,665	0.38%
2020/11/24	74	129.07	110	129.25	128.00	-36	9,477	-0.38%	大賣/
2020/11/23	75.6	128.63	59.1	128.43	127.00	16.5	9,204	0.18%
2020/11/20	205.4	126.38	230	127.12	127.00	-24.7	8,907	-0.28%	大買/大賣/
2020/11/19	42	119.46	66.1	120.14	121.50	-24.1	8,095	-0.30%
2020/11/18	13	116.92	34	117.47	118.00	-21	7,862	-0.27%
2020/11/17	29.1	116.24	24.4	115.48	115.00	4.7	7,796	0.06%
2020/11/16	41	116.56	30.5	116.48	116.50	10.5	7,908	0.13%
2020/11/13	20	114.08	29.2	114.97	116.00	-9.2	7,924	-0.12%
2020/11/12	46.1	117.35	18	118.19	115.00	28.1	7,913	0.35%
2020/11/11	49	116.62	42.2	117.05	117.50	6.8	7,911	0.09%
2020/11/10	64	119.27	54.7	120.60	117.00	9.4	8,026	0.12%
2020/11/09	46	118.36	31.2	117.82	117.00	14.8	7,697	0.19%
2020/11/06	41.1	116.58	42	117.24	116.00	-1	7,722	-0.01%
2020/11/05	53.1	116.56	20	116.83	116.00	33.1	7,627	0.43%
2020/11/04	151.3	116.32	159.2	116.97	119.00	-8	7,513	-0.11%	大買/大賣/
2020/11/03	132	112.93	171	111.99	114.00	-39.1	7,068	-0.55%	大買/大賣/
2020/11/02	90	106.87	72	107.15	106.00	18	6,544	0.28%
2020/10/30	48.1	106.41	88	105.69	105.50	-39.9	6,625	-0.60%
2020/10/29	18	101.21	10	101.90	102.50	8	6,372	0.13%
2020/10/28	15	103.37	6	102.17	101.50	9	6,527	0.14%
2020/10/27	8.2	103.94	3	104.17	104.50	5.2	6,519	0.08%
2020/10/26	7	104.57	4	104.88	105.50	3	6,502	0.05%
2020/10/23	5	103.70	6	103.25	104.00	-1	6,463	-0.02%
2020/10/22	11	105.36	11	104.14	103.50	0	6,496	0.00%
2020/10/21	4	104.88	15	104.63	104.50	-11	6,440	-0.17%
2020/10/20	39	105.49	8	105.56	105.00	31	6,435	0.48%
2020/10/19	22	105.86	67	105.93	106.50	-45	6,454	-0.70%
2020/10/16	18	102.94	26	103.33	102.00	-8	6,273	-0.13%
2020/10/15	7	100.50	11	101.05	100.50	-4	6,085	-0.07%
2020/10/14	7	99.91	7	100.36	100.00	0	6,054	0.00%
2020/10/13	15	99.55	18	100.14	99.30	-3	6,050	-0.05%
2020/10/12	29	99.58	48	99.22	98.60	-19	6,019	-0.32%
2020/10/08	12	101.25	11	100.73	100.50	1	6,000	0.02%
2020/10/07	9	100.89	6	101.00	100.50	3	5,991	0.05%
2020/10/06	10	101.25	12	101.25	101.00	-2	5,986	-0.03%
2020/10/05	13	99.85	43.7	100.16	100.50	-30.7	5,988	-0.51%
2020/09/30	8	97.78	39	98.30	98.90	-31	5,922	-0.52%
2020/09/29	47	97.23	25	97.62	97.00	22	5,857	0.38%
2020/09/28	24	92.68	8	93.55	94.00	16	5,795	0.28%
2020/09/25	4	92.20	0	0.00	91.20	4	5,859	0.07%
2020/09/24	9	95.03	5	94.62	93.80	4	5,824	0.07%
2020/09/23	4	96.90	4	96.78	96.50	0	5,793	0.00%
2020/09/22	10	96.94	9	97.72	96.90	1	5,812	0.02%
2020/09/21	25	99.41	19	99.15	98.60	6	5,898	0.10%
2020/09/18	6	100.92	14	101.36	100.50	-8	5,892	-0.14%
2020/09/17	17	99.50	26	99.71	101.00	-9	5,808	-0.15%
2020/09/16	5	96.94	2	96.60	96.50	3	5,663	0.05%
2020/09/15	12	96.93	2	96.90	96.60	10	5,666	0.18%
2020/09/14	3	96.00	9	96.57	97.30	-6	5,691	-0.11%
2020/09/11	5	94.22	2	95.30	94.60	3	5,691	0.05%
2020/09/10	3	95.97	0	0.00	95.60	3	5,689	0.05%
2020/09/09	3	95.70	8	96.29	96.90	-5	5,720	-0.09%
2020/09/08	8	96.83	10	97.56	96.50	-2	5,739	-0.03%
2020/09/07	5	96.66	2	97.00	96.00	3	5,765	0.05%
2020/09/04	10	97.00	5.1	97.68	97.80	4.9	5,799	0.09%
2020/09/03	23	99.62	24	99.61	99.10	-1	5,800	-0.02%
2020/09/02	20	99.75	22	99.30	99.10	-2	5,793	-0.03%
2020/09/01	33	99.74	43	100.16	99.10	-10	5,811	-0.17%
2020/08/31	4	98.75	4	99.33	98.70	0	5,770	0.00%
2020/08/28	2	97.60	11.7	98.51	98.50	-9.7	5,869	-0.17%
2020/08/27	4	97.05	8	97.03	96.90	-4	5,868	-0.07%
2020/08/26	6	96.48	5	96.60	96.60	1	5,877	0.02%
2020/08/25	7	95.34	37	95.58	96.70	-30	5,918	-0.51%
2020/08/24	12	93.78	12	93.03	93.80	0	5,893	0.00%
2020/08/21	8	94.25	10	94.38	94.20	-2	5,895	-0.03%
2020/08/20	45	95.08	105	92.82	92.60	-60	5,860	-1.02%	大賣/
2020/08/19	64	101.58	9	101.33	101.00	55	5,706	0.96%
2020/08/18	4	104.38	6	104.67	103.50	-2	5,636	-0.04%
2020/08/17	45	108.88	35	108.27	107.00	10	5,554	0.18%
2020/08/14	32	105.45	24.1	106.15	108.00	7.9	5,446	0.14%
2020/08/13	6	103.33	7	104.14	103.00	-1	5,270	-0.02%
2020/08/12	25	103.92	28	103.61	103.50	-3	5,212	-0.06%
2020/08/11	21	103.71	24	103.79	103.50	-3	5,112	-0.06%
2020/08/10	50	103.36	5.1	104.36	102.50	44.9	5,084	0.88%
2020/08/07	34	106.28	63	106.33	105.50	-29	5,099	-0.57%
2020/08/06	54	103.76	48	104.21	104.50	6	4,968	0.12%
2020/08/05	38	102.68	43	101.93	103.50	-5	4,818	-0.10%
2020/08/04	23	96.75	5	96.92	97.40	18	4,435	0.41%
2020/08/03	30	96.13	40	96.26	96.80	-10	4,404	-0.23%
2020/07/31	32	92.95	21	93.16	93.80	11	4,394	0.25%
2020/07/30	0	0.00	5	89.88	90.50	-5	4,404	-0.11%
2020/07/29	9	88.96	4	90.08	88.80	5	4,667	0.11%
2020/07/28	15	92.01	12	93.88	89.30	3	4,699	0.06%
2020/07/27	7	92.30	5	94.30	93.10	2	4,824	0.04%
2020/07/24	21	93.66	10	93.97	92.10	11	4,861	0.23%
2020/07/23	28	95.59	15	96.25	95.40	13	4,983	0.26%
2020/07/22	2	92.75	16	92.59	94.60	-14	5,042	-0.28%
2020/07/21	3	90.93	8	91.04	90.80	-5	5,043	-0.10%
2020/07/20	3	88.47	51	88.36	89.00	-48	5,114	-0.94%
2020/07/17	7	89.34	61	90.06	89.30	-54	5,260	-1.03%
2020/07/16	5	90.00	6	90.15	90.30	-1	5,337	-0.02%
2020/07/15	2	89.90	7	89.67	89.00	-5	5,396	-0.09%
2020/07/14	4	89.78	4	90.10	89.60	0	5,582	0.00%
2020/07/13	1	88.80	5.7	90.44	91.20	-4.7	5,721	-0.08%
2020/07/10	59	89.39	1	89.20	88.80	58	6,130	0.95%
2020/07/09	56.3	90.89	16	90.81	90.70	40.3	6,198	0.65%
2020/07/08	7.1	92.25	2	92.10	92.00	5.1	6,282	0.08%
2020/07/07	14	92.30	13	92.53	92.00	1	6,477	0.02%
2020/07/06	8	93.66	31	94.15	94.30	-23	6,708	-0.34%
2020/07/03	5	92.16	5	91.58	91.60	0	6,951	0.00%
2020/07/02	5	92.08	1	92.10	92.20	4	7,081	0.06%
2020/07/01	6	90.95	9	91.64	91.60	-3	7,138	-0.04%
2020/06/30	17	89.74	5.7	89.91	90.00	11.3	7,143	0.16%
2020/06/29	15	92.30	2	92.40	92.40	13	7,059	0.18%
2020/06/24	6	94.65	5.1	94.34	94.50	0.9	7,076	0.01%
2020/06/23	8	94.99	4	94.93	94.50	4	7,154	0.06%
2020/06/22	0	0.00	3	94.10	94.40	-3	7,214	-0.04%
2020/06/19	5	94.68	6	94.82	93.60	-1	7,311	-0.01%
2020/06/18	12	93.70	8	93.93	94.20	4	7,363	0.05%
2020/06/17	2	93.50	2	94.00	93.70	0	7,396	0.00%
2020/06/16	3	93.80	6	94.30	94.50	-3	7,548	-0.04%
2020/06/15	7	93.33	2.2	93.82	92.20	4.8	7,674	0.06%
2020/06/12	22	92.72	14	92.68	94.10	8	7,747	0.10%
2020/06/11	17	96.69	13	97.76	95.90	4	7,833	0.05%
2020/06/10	8	99.24	9	99.01	98.80	-1	7,945	-0.01%
2020/06/09	13	99.58	8	99.35	98.50	5	8,098	0.06%
2020/06/08	17	100.09	9	100.23	99.40	8	8,231	0.10%
2020/06/05	6	100.75	6	100.50	100.50	0	8,321	0.00%
2020/06/04	19.1	101.45	24	102.13	102.50	-5	8,495	-0.06%
2020/06/03	3	99.17	5	99.16	99.40	-2	8,462	-0.02%
2020/06/02	15	98.89	5	98.42	97.70	10	8,456	0.12%
2020/06/01	15	97.69	15	98.34	99.50	0	8,487	0.00%
2020/05/29	6	95.82	9	95.19	95.60	-3	8,506	-0.04%
2020/05/28	19	96.89	10	96.29	95.90	9	8,571	0.11%
2020/05/27	6	98.92	12	98.61	98.00	-6	8,677	-0.07%
2020/05/26	8	100.43	6	100.02	98.30	2	8,962	0.02%
2020/05/25	26	98.97	22	99.74	100.00	4	9,062	0.04%
2020/05/22	28	100.01	7	99.97	99.90	21	9,182	0.23%
2020/05/21	8.2	101.06	19	102.32	102.50	-10.9	9,215	-0.12%
2020/05/20	34.1	100.53	18	100.58	99.30	16.1	9,271	0.17%
2020/05/19	4	97.50	8	98.29	98.30	-4	9,243	-0.04%
2020/05/18	16	96.90	9	97.26	96.00	7	9,383	0.07%
2020/05/15	22	99.47	17	99.16	98.70	5	9,544	0.05%
2020/05/14	16	101.82	12.2	102.75	99.60	3.9	9,631	0.04%
2020/05/13	8	105.00	16	106.16	105.00	-8	9,679	-0.08%
2020/05/12	17	107.74	7	107.93	106.00	10	9,812	0.10%
2020/05/11	10	107.75	8	108.31	109.00	2	9,891	0.02%
2020/05/08	20	106.80	21	106.76	106.00	-1	10,073	-0.01%
2020/05/07	36	110.17	49	110.15	108.00	-13	10,094	-0.13%
2020/05/06	13	107.50	17	107.35	107.50	-4	9,989	-0.04%
2020/05/05	56.2	108.49	35	108.77	107.50	21.2	10,036	0.21%
2020/05/04	10	103.40	10	103.85	104.50	0	9,976	0.00%
2020/04/30	26	107.31	27	107.04	106.00	-1	10,252	-0.01%
2020/04/29	13	105.00	34	105.06	104.50	-21	10,290	-0.20%
2020/04/28	43	104.85	32	104.67	104.50	11	10,432	0.11%
2020/04/27	34	104.12	32	104.00	105.00	2	10,397	0.02%
2020/04/24	5	100.36	8	100.73	100.00	-3	10,285	-0.03%
2020/04/23	17	100.11	15	99.54	98.90	2	10,485	0.02%
2020/04/22	35	98.12	29	98.97	99.90	6	10,714	0.06%
2020/04/21	28	99.08	14	98.28	97.40	14	10,779	0.13%
2020/04/20	16	100.97	21	101.33	102.00	-5	11,161	-0.04%
2020/04/17	25	102.94	18	102.92	100.00	7	11,213	0.06%
2020/04/16	39	102.12	52	102.79	103.50	-13	11,175	-0.12%
2020/04/15	78	102.75	117	102.63	103.00	-39	11,238	-0.35%	大賣/
2020/04/14	21	96.00	17	96.39	96.70	4	11,110	0.04%
2020/04/13	17	93.87	18	93.95	94.50	-1	11,475	-0.01%
2020/04/10	44	96.83	39	96.96	95.60	5	11,613	0.04%
2020/04/09	79	100.90	61	99.43	95.10	18	11,929	0.15%
2020/04/08	41	95.17	42	97.36	100.50	-1	11,798	-0.01%
2020/04/07	36	90.16	41	89.66	91.40	-5	11,643	-0.04%
2020/04/06	15	83.37	23	83.37	84.80	-8	11,753	-0.07%
2020/04/01	11	81.70	8	81.45	81.90	3	11,884	0.03%
2020/03/31	4	80.70	5	80.54	80.80	-1	12,270	-0.01%
2020/03/30	19	77.34	6	77.72	79.20	13	12,642	0.10%
2020/03/27	6	83.52	4	82.55	79.10	2	12,905	0.02%
2020/03/26	16	78.43	16	80.00	80.60	0	12,964	0.00%
2020/03/25	10	78.38	15	78.25	78.60	-5	13,245	-0.04%
2020/03/24	2	74.15	11	73.55	74.00	-9	13,445	-0.07%
2020/03/23	13	67.58	18	68.60	69.00	-5	13,442	-0.04%
2020/03/20	21	71.21	24	71.23	72.00	-3	13,537	-0.02%
2020/03/19	29	67.33	15.4	68.26	67.10	13.6	13,551	0.10%
2020/03/18	11	78.34	8	77.89	74.50	3	13,467	0.02%
2020/03/17	6	81.08	15	81.63	78.90	-9	13,446	-0.07%
2020/03/16	10	88.00	10	85.82	82.50	0	13,390	0.00%
2020/03/13	15	83.76	14	83.95	91.00	1	13,271	0.01%
2020/03/12	7	92.00	25.1	92.13	91.10	-18.1	13,274	-0.14%
2020/03/11	11	101.14	46	101.84	99.50	-35	13,241	-0.26%
2020/03/10	59	99.08	19	99.48	99.60	40	13,310	0.30%
2020/03/09	18	102.92	9	102.83	101.50	9	13,296	0.07%
2020/03/06	5	109.20	2	109.75	108.00	3	13,638	0.02%
2020/03/05	12	111.38	10	112.95	111.50	2	13,831	0.01%
2020/03/04	5	108.30	4	109.50	110.50	1	13,929	0.01%
2020/03/03	21	111.40	23	112.11	111.00	-2	14,187	-0.01%
2020/03/02	31	106.89	38	107.39	108.00	-7	14,613	-0.05%
2020/02/27	57	112.96	58	110.47	107.00	-1	14,559	-0.01%
2020/02/26	31	121.18	8	120.63	118.50	23	14,284	0.16%
2020/02/25	24	126.35	29	126.60	125.50	-5	14,147	-0.04%
2020/02/24	4	124.38	7.1	124.94	125.50	-3.1	14,024	-0.02%
2020/02/21	10	125.50	14.3	125.54	126.50	-4.3	14,098	-0.03%
2020/02/20	11.3	123.68	10	123.65	123.50	1.3	14,031	0.01%
2020/02/19	27	122.87	16	123.16	123.00	11	13,945	0.08%
2020/02/18	39	127.67	30	127.68	125.00	9	13,797	0.07%
2020/02/17	53	127.81	23	127.74	127.50	30	13,675	0.22%
2020/02/14	20	130.58	15	131.53	131.50	5	13,921	0.04%
2020/02/13	47	132.87	38	133.37	129.00	9	13,847	0.06%
2020/02/12	34	129.29	66.3	130.19	132.00	-32.3	13,705	-0.24%
2020/02/11	21	128.02	67	128.40	130.00	-46	13,571	-0.34%
2020/02/10	11	122.27	16	123.31	123.00	-5	13,525	-0.04%
2020/02/07	10	124.70	4	125.00	124.50	6	13,848	0.04%
2020/02/06	49	124.77	38	125.46	126.00	11	13,791	0.08%
2020/02/05	80.6	126.26	52	125.28	122.50	28.6	13,687	0.21%
2020/02/04	45	125.07	54	125.62	125.50	-9	13,516	-0.07%
2020/02/03	26	115.08	40	114.49	121.00	-14	13,205	-0.11%
2020/01/31	31	118.65	19	118.61	118.00	12	12,985	0.09%
2020/01/30	32	121.06	31	121.66	120.00	1	12,793	0.01%
2020/01/20	25	133.20	14	132.75	133.00	11	12,694	0.09%
2020/01/17	31	133.63	23.1	133.90	133.00	7.9	12,641	0.06%
2020/01/16	41.3	132.63	50	132.95	132.50	-8.8	12,404	-0.07%
2020/01/15	59	131.22	44	129.73	128.50	15	12,158	0.12%
2020/01/14	40	129.66	60	129.50	133.50	-20	11,975	-0.17%
2020/01/13	12	118.92	17	120.06	122.00	-5	11,571	-0.04%
2020/01/10	28	122.30	21	122.38	120.50	7	11,536	0.06%
2020/01/09	29	124.29	25	123.14	121.50	4	11,505	0.03%
2020/01/08	35	121.60	36	122.47	123.50	-1	11,594	-0.01%
2020/01/07	53	124.96	49	122.66	122.50	4	11,676	0.03%
2020/01/06	21	131.24	22	132.39	131.00	-1	11,243	-0.01%
2020/01/03	67.3	138.00	76	136.70	136.00	-8.7	11,031	-0.08%
2020/01/02	15	128.57	32	129.80	130.00	-17	10,551	-0.16%
2019/12/31	27	129.37	27	129.59	128.00	0	10,416	0.00%
2019/12/30	74	127.91	62.1	128.82	130.00	11.9	10,287	0.12%
2019/12/27	42	127.19	33	127.47	126.50	9	10,074	0.09%
2019/12/26	58	127.39	55	126.38	125.00	3	9,995	0.03%
2019/12/25	43	122.55	95.5	123.55	126.00	-52.5	9,846	-0.53%
2019/12/24	43.3	116.25	47	116.77	117.00	-3.8	9,476	-0.04%
2019/12/23	4.3	112.32	7.7	112.72	114.00	-3.5	9,256	-0.04%
2019/12/20	32	111.77	29.4	111.97	112.50	2.6	9,121	0.03%
2019/12/19	41	109.21	39	109.04	108.50	2	8,758	0.02%
2019/12/18	4	106.25	6	106.33	106.00	-2	8,458	-0.02%
2019/12/17	9	107.06	9	107.11	107.00	0	8,393	0.00%
2019/12/16	8	104.06	23.2	105.03	106.50	-15.2	8,304	-0.18%
2019/12/13	3	101.17	4	101.25	100.50	-1	8,167	-0.01%
2019/12/12	4	102.25	11	103.14	102.00	-7	8,178	-0.09%
2019/12/11	16	103.84	7	104.29	103.50	9	8,112	0.11%
2019/12/10	3	103.67	7	103.29	103.00	-4	8,058	-0.05%
2019/12/09	19	106.55	25.5	106.70	104.50	-6.5	8,028	-0.08%
2019/12/06	8	103.31	7.4	103.23	104.00	0.6	7,891	0.01%
2019/12/05	20	106.03	21.1	105.70	104.00	-1.1	7,891	-0.01%
2019/12/04	23	102.91	14.1	103.50	103.00	8.9	7,740	0.11%
2019/12/03	68	103.51	79	103.97	103.00	-11	7,562	-0.15%
2019/12/02	29	98.11	33.5	98.65	100.00	-4.5	7,109	-0.06%
2019/11/29	39	98.45	30	97.01	96.60	9	6,881	0.13%
2019/11/28	49	100.72	51	101.07	100.00	-2	6,751	-0.03%
2019/11/27	50	97.70	94.7	97.34	98.90	-44.7	6,589	-0.68%
2019/11/26	14	92.83	7	92.67	92.80	7	6,043	0.12%
2019/11/25	2	89.35	4	91.05	91.70	-2	5,919	-0.03%
2019/11/22	3	90.57	1	91.20	90.00	2	5,861	0.03%
2019/11/21	2	89.70	3.1	90.77	91.00	-1.1	5,868	-0.02%
2019/11/20	7	91.29	5	90.92	90.50	2	5,848	0.03%
2019/11/19	2	90.00	3.2	90.10	90.50	-1.2	5,730	-0.02%
2019/11/15	0	0.00	6	88.83	89.00	-6	5,658	-0.11%
2019/11/14	6	88.77	12	88.77	88.10	-6	5,629	-0.11%
2019/11/13	39.1	91.39	22	92.19	88.00	17.1	5,569	0.31%
2019/11/12	6.1	89.27	9	88.12	90.00	-2.9	5,185	-0.06%
2019/11/11	6	88.15	7.1	85.97	86.00	-1.1	5,114	-0.02%
2019/11/08	3	88.40	2.1	89.23	89.10	0.9	5,054	0.02%
2019/11/07	13	88.99	14.9	89.44	88.40	-1.9	5,028	-0.04%
2019/11/06	7	90.19	18	90.99	90.50	-11	4,869	-0.23%
2019/11/05	3	87.37	2	87.15	87.50	1	4,507	0.02%
2019/11/04	1	85.90	1	86.40	86.30	0	4,504	0.00%
2019/11/01	3	84.73	4	85.23	85.30	-1	4,533	-0.02%
2019/10/31	2	87.85	1	86.20	86.00	1	4,529	0.02%
2019/10/30	2	87.00	5	86.64	87.00	-3	4,523	-0.07%
2019/10/29	0	0.00	2	87.40	86.30	-2	4,538	-0.04%
2019/10/28	3	87.23	8	87.43	87.10	-5	4,611	-0.11%
2019/10/25	3	88.60	0	0.00	88.00	3	4,586	0.07%
2019/10/24	0	0.00	4	88.93	89.00	-4	4,555	-0.09%
2019/10/23	10	89.19	1	88.10	88.40	9	4,511	0.20%
2019/10/22	3	89.17	2	89.80	89.30	1	4,441	0.02%
2019/10/21	1	88.80	2	89.40	88.90	-1	4,425	-0.02%
2019/10/18	9	88.12	10	88.05	88.50	-1	4,374	-0.02%
2019/10/17	11	88.23	3	87.90	88.00	8	4,315	0.19%
2019/10/16	28	91.03	25	91.84	88.40	3	4,242	0.07%
2019/10/15	17	90.18	22.6	89.79	90.00	-5.6	3,938	-0.14%
2019/10/14	1	84.20	3	84.07	85.00	-2	3,578	-0.06%
2019/10/09	3	82.87	1	83.30	82.90	2	3,571	0.06%
2019/10/08	2	84.55	9	85.37	83.80	-7	3,556	-0.20%
2019/10/07	0	0.00	3	85.50	85.30	-3	3,549	-0.08%
2019/10/04	3	84.50	1	84.40	84.30	2	3,533	0.06%
2019/10/03	1	84.70	1	85.00	84.60	0	3,570	0.00%
2019/10/02	7	87.39	3	87.20	86.20	4	3,565	0.11%
2019/10/01	16	88.05	16	87.28	87.00	0	3,513	0.00%
2019/09/27	4	82.63	16	83.84	83.80	-12	3,412	-0.35%
2019/09/26	21	83.90	17	84.49	83.00	4	3,506	0.11%
2019/09/25	3	82.27	2	81.70	81.60	1	3,489	0.03%
2019/09/24	2.3	83.62	4	82.95	82.80	-1.7	3,575	-0.05%
2019/09/23	9	83.77	5	83.82	83.60	4	3,606	0.11%
2019/09/20	12	84.39	14	84.60	84.10	-2	3,678	-0.05%
2019/09/19	2	84.15	15	85.01	85.00	-13	3,721	-0.35%
2019/09/18	1	85.10	6	85.02	84.70	-5	3,700	-0.14%
2019/09/17	7	84.54	10	84.81	84.50	-3	3,674	-0.08%
2019/09/16	4	81.68	10	82.55	82.80	-6	3,647	-0.16%
2019/09/12	4	83.05	5	83.06	82.30	-1	3,789	-0.03%
2019/09/11	1	81.70	2	82.15	82.30	-1	3,817	-0.03%
2019/09/10	11	82.17	12.3	82.29	82.40	-1.3	3,856	-0.03%
2019/09/09	7	82.33	10	82.60	82.60	-3	3,879	-0.08%
2019/09/06	4	79.98	3	80.70	80.60	1	3,775	0.03%
2019/09/05	8	79.86	23	79.85	79.10	-15	3,729	-0.40%
2019/09/04	3	78.37	2	78.70	78.50	1	3,719	0.03%
2019/09/03	1.3	78.80	1	78.50	78.80	0.3	3,739	0.01%
2019/09/02	20	79.01	4	79.68	78.70	16	3,760	0.43%
2019/08/30	17.1	78.98	20	77.90	78.70	-2.9	3,732	-0.08%
2019/08/29	1	73.40	2	73.80	73.80	-1	3,572	-0.03%
2019/08/28	1	73.60	4	73.75	73.60	-3	3,596	-0.08%
2019/08/27	0	0.00	0.7	72.70	72.70	-0.7	3,595	-0.02%
2019/08/26	5.3	73.15	0	0.00	72.70	5.3	3,625	0.15%
2019/08/23	2	75.20	14	74.50	75.40	-12	3,626	-0.33%
2019/08/22	13.2	73.70	0	0.00	73.50	13.2	3,627	0.36%
2019/08/21	2	75.20	11	76.02	75.40	-9	3,622	-0.25%
2019/08/20	0	0.00	1	75.30	75.30	-1	3,624	-0.03%
2019/08/19	10	74.86	3	75.30	75.30	7	3,643	0.19%
2019/08/16	4	72.70	17	73.44	74.30	-13	3,697	-0.35%
2019/08/15	12	72.84	0	0.00	72.30	12	3,676	0.33%
2019/08/14	10	75.21	4	76.30	74.90	6	3,676	0.16%
2019/08/13	4	75.45	1	75.80	75.30	3	3,671	0.08%
2019/08/12	2	76.75	10.7	77.22	77.40	-8.7	3,677	-0.24%
2019/08/08	23	76.65	5	76.22	76.40	18	3,679	0.49%
2019/08/07	5.6	77.08	28.1	76.72	74.90	-22.5	3,686	-0.61%
2019/08/06	7	76.97	12	78.25	78.50	-5	3,668	-0.14%
2019/08/05	16	80.69	34.2	80.58	79.60	-18.2	3,699	-0.49%
2019/08/02	6.6	81.62	5	82.30	81.00	1.6	3,703	0.04%
2019/08/01	6	83.83	2	84.00	83.80	4	3,722	0.11%
2019/07/31	5	83.78	9	84.09	84.50	-4	3,767	-0.11%
2019/07/30	10.6	86.37	10	86.31	85.40	0.6	3,766	0.02%
2019/07/29	5	84.26	1	85.20	84.60	4	3,690	0.11%
2019/07/26	3	84.67	0	0.00	85.00	3	3,718	0.08%
2019/07/25	2	84.95	2	85.50	85.50	0	3,717	0.00%
2019/07/24	12	85.12	4.6	85.31	85.20	7.4	3,746	0.20%
2019/07/23	0.8	84.50	2	85.20	84.50	-1.2	3,846	-0.03%
2019/07/22	6	83.82	6.1	84.13	84.00	-0.1	3,876	0.00%
2019/07/19	5	84.52	2	84.60	84.30	3	3,963	0.08%
2019/07/18	13	85.52	3	84.93	84.10	10	4,034	0.25%
2019/07/17	4	87.68	0	0.00	87.30	4	4,047	0.10%
2019/07/16	4	88.15	22	88.27	88.00	-18	4,205	-0.43%
2019/07/15	5	87.46	7	87.59	87.60	-2	4,348	-0.05%
2019/07/12	8	88.40	1	88.60	88.60	7	4,505	0.16%
2019/07/11	6	88.63	3	88.73	88.20	3	4,737	0.06%
2019/07/10	8	88.09	12	88.01	88.00	-4	4,776	-0.08%
2019/07/09	15	87.37	6	87.63	87.40	9	4,906	0.18%
2019/07/08	7	88.61	7	88.60	88.80	0	4,903	0.00%
2019/07/05	14	89.26	11	89.45	89.10	3	5,093	0.06%
2019/07/04	33	88.95	31.1	88.47	88.60	1.9	5,306	0.04%
2019/07/03	24.1	93.90	9.1	94.52	93.70	15	5,627	0.27%
2019/07/02	13	93.96	10	94.11	94.10	3	5,549	0.05%
2019/07/01	13	93.85	11	93.44	94.60	2	5,562	0.04%
2019/06/28	10.8	90.29	29	90.32	90.80	-18.2	5,492	-0.33%
2019/06/27	4.2	90.23	6	90.23	90.40	-1.8	5,493	-0.03%
2019/06/26	15	89.03	7	88.87	88.80	8	5,455	0.15%
2019/06/25	4	88.88	9	88.29	88.00	-5	5,402	-0.09%
2019/06/24	2	89.60	4	89.28	89.60	-2	5,396	-0.04%
2019/06/21	5	89.10	10	89.29	89.00	-5	5,385	-0.09%
2019/06/20	25	89.18	28	89.53	89.30	-3	5,339	-0.06%
2019/06/19	5	85.96	24.4	86.14	86.50	-19.4	5,253	-0.37%
2019/06/18	4	84.80	3	85.23	84.70	1	5,200	0.02%
2019/06/17	19	84.41	5	84.50	85.10	14	5,155	0.27%
2019/06/14	3	83.23	3	83.20	82.90	0	5,092	0.00%
2019/06/12	15	83.31	5	83.40	83.20	10	5,229	0.19%
2019/06/11	4	82.90	8	82.21	82.90	-4	5,214	-0.08%
2019/06/10	8	81.36	5	81.12	82.40	3	5,189	0.06%
2019/06/06	15.3	80.14	9	80.44	79.70	6.3	5,175	0.12%
2019/06/05	7	82.40	3	82.80	81.10	4	5,165	0.08%
2019/06/03	1	81.80	0	0.00	82.00	1	5,175	0.02%
2019/05/31	1	83.00	0	0.00	83.00	1	5,176	0.02%
2019/05/30	7	82.84	1.2	83.20	82.20	5.8	5,177	0.11%
2019/05/29	2	83.40	11	84.02	83.70	-9	5,164	-0.17%
2019/05/28	1	82.10	5	82.44	83.70	-4	5,251	-0.08%
2019/05/27	4.2	82.38	2	82.05	81.80	2.2	5,300	0.04%
2019/05/24	0	0.00	2	82.50	82.40	-2	5,320	-0.04%
2019/05/23	9	83.30	5	84.10	82.90	4	5,369	0.07%
2019/05/22	4	88.30	11	88.16	87.80	-7	5,352	-0.13%
2019/05/21	5	86.78	5	87.20	88.20	0	5,479	0.00%
2019/05/20	5	87.40	4	87.20	86.70	1	5,544	0.02%
2019/05/17	21	88.82	5	89.44	87.70	16	5,624	0.28%
2019/05/16	12	90.22	14	90.14	89.70	-2	5,694	-0.04%
2019/05/15	4	90.85	9	90.94	91.40	-5	5,815	-0.09%
2019/05/14	8	86.96	3	85.97	87.70	5	6,065	0.08%
2019/05/13	15	87.62	7	88.87	87.30	8	6,167	0.13%
2019/05/10	11	92.65	8	92.10	90.80	3	6,175	0.05%
2019/05/09	14	93.47	8	94.24	92.00	6	6,154	0.10%
2019/05/08	14.3	96.08	7	96.07	95.70	7.3	6,104	0.12%
2019/05/07	4	98.88	4.2	98.75	98.30	-0.2	6,102	0.00%
2019/05/06	9	97.16	3.7	97.06	97.20	5.3	6,130	0.09%
2019/05/03	5	100.06	18	99.92	99.80	-13	6,101	-0.21%
2019/05/02	5	98.34	3	98.27	98.80	2	6,063	0.03%
2019/04/30	3	97.87	1	98.00	98.20	2	6,058	0.03%
2019/04/29	14	98.11	21	97.31	96.60	-7	6,064	-0.12%
2019/04/26	7	101.64	13	101.85	102.50	-6	5,984	-0.10%
2019/04/25	9	101.56	2	102.75	102.50	7	5,966	0.12%
2019/04/24	8	106.06	5	104.40	103.50	3	5,884	0.05%
2019/04/23	15	106.93	7	107.29	107.50	8	5,801	0.14%
2019/04/22	8	110.13	23.7	108.92	109.50	-15.7	5,741	-0.27%
2019/04/19	7	106.64	18.4	106.60	108.00	-11.4	5,605	-0.20%
2019/04/18	16	107.59	10	105.75	103.00	6	5,468	0.11%
2019/04/17	24	105.52	17	105.85	106.50	7	5,444	0.13%
2019/04/16	4	102.25	7	102.29	103.00	-3	5,238	-0.06%
2019/04/15	6	103.42	17.1	103.61	103.00	-11.1	5,194	-0.21%
2019/04/12	11	101.09	39	101.29	101.00	-28	5,099	-0.55%
2019/04/11	66	103.06	28	103.23	100.50	38	5,060	0.75%
2019/04/10	40	100.81	18	100.75	102.50	22	4,851	0.45%
2019/04/09	17	97.36	52.7	100.00	101.00	-35.7	4,630	-0.77%
2019/04/08	32	93.21	6.2	93.26	92.20	25.8	4,199	0.61%
2019/04/03	12	91.94	4	92.08	92.10	8	4,204	0.19%
2019/04/02	1	89.80	1	90.00	90.00	0	4,157	0.00%
2019/04/01	3	89.47	2	90.80	89.30	1	4,151	0.02%
2019/03/29	0	0.00	4	90.60	89.80	-4	4,133	-0.10%
2019/03/28	7	89.96	5	89.70	89.70	2	4,182	0.05%
2019/03/27	0	0.00	7	90.56	90.50	-7	4,236	-0.17%
2019/03/26	1	89.50	1	89.10	89.00	0	4,306	0.00%
2019/03/25	3	88.60	12	88.91	88.90	-9	4,364	-0.21%
2019/03/22	6	90.63	11.1	91.00	90.40	-5.1	4,447	-0.11%
2019/03/21	4.3	89.57	1	89.60	89.50	3.3	4,527	0.07%
2019/03/20	8	89.73	1	89.80	89.50	7	4,627	0.15%
2019/03/19	5	89.38	1.7	89.22	89.10	3.3	4,689	0.07%
2019/03/18	4	89.75	2	89.65	89.60	2	4,738	0.04%
2019/03/15	8.2	90.04	8	90.03	89.20	0.2	4,890	0.00%
2019/03/14	3	87.07	2	86.90	87.10	1	4,888	0.02%
2019/03/13	2	86.20	1	86.60	86.30	1	5,264	0.02%
2019/03/12	12	86.13	0	0.00	86.00	12	5,446	0.22%
2019/03/11	5	86.86	0	0.00	86.40	5	5,854	0.09%
2019/03/08	1	84.90	3.4	86.07	86.60	-2.4	5,914	-0.04%
2019/03/07	2	85.70	0	0.00	85.60	2	5,946	0.03%
2019/03/06	1	88.20	1	88.60	88.00	0	6,073	0.00%
2019/03/05	5.2	88.41	3.7	88.16	88.00	1.4	6,212	0.02%
2019/03/04	2	88.30	5	89.32	89.80	-3	6,244	-0.05%
2019/02/27	14	88.71	14	87.89	88.40	0	6,277	0.00%
2019/02/26	4	93.30	4	93.13	92.90	0	6,203	0.00%
2019/02/25	4.3	92.80	2	93.40	92.40	2.3	6,229	0.04%
2019/02/22	2.3	92.04	5	93.40	92.10	-2.7	6,285	-0.04%
2019/02/21	7	91.67	9	92.11	92.80	-2	6,307	-0.03%
2019/02/20	3.2	93.19	7	93.33	92.00	-3.8	6,339	-0.06%
2019/02/19	7	92.79	10	92.86	92.00	-3	6,317	-0.05%
2019/02/18	7	91.27	7	91.47	91.00	0	6,254	0.00%
2019/02/15	6	90.33	7	89.73	89.60	-1	6,219	-0.02%
2019/02/14	19	91.99	13	92.82	91.00	6	6,207	0.10%
2019/02/13	39	89.98	25	89.44	92.70	14	6,177	0.23%
2019/02/12	9.3	84.53	18	84.87	85.00	-8.7	5,965	-0.15%
2019/02/11	3	81.93	1	82.10	81.80	2	5,966	0.03%
2019/01/30	4	83.00	11	82.93	82.20	-7	6,115	-0.11%
2019/01/29	8	81.81	3	81.83	82.30	5	6,262	0.08%
2019/01/28	6	83.62	5	83.46	82.50	1	6,405	0.02%
2019/01/25	6	82.38	18.7	82.35	82.60	-12.7	6,798	-0.19%
2019/01/24	6	81.20	0	0.00	80.80	6	7,061	0.08%
2019/01/23	0.1	81.00	3	80.63	81.00	-2.9	7,339	-0.04%
2019/01/22	2	81.85	1	81.10	81.00	1	7,600	0.01%
2019/01/21	4	82.25	4	83.63	82.30	0	7,731	0.00%
2019/01/18	22	81.70	30.4	82.17	82.40	-8.4	7,854	-0.11%
2019/01/17	6	81.33	6	81.40	80.30	0	8,064	0.00%
2019/01/16	0	0.00	3	80.40	80.60	-3	8,239	-0.04%
2019/01/15	5	78.92	3	79.50	79.90	2	8,485	0.02%
2019/01/14	1	78.50	1.4	78.13	78.10	-0.4	8,769	0.00%
2019/01/11	4	79.35	2	81.20	79.10	2	9,016	0.02%
2019/01/10	8	79.86	10	79.85	79.50	-2	9,180	-0.02%
2019/01/09	52	82.87	55	82.02	80.00	-3	9,307	-0.03%
2019/01/08	12.2	78.61	12	78.31	78.00	0.2	9,313	0.00%
2019/01/07	0	0.00	4	77.20	76.60	-4	9,475	-0.04%
2019/01/04	7	74.36	14	74.16	74.80	-7	9,433	-0.07%
2019/01/03	0	0.00	2	77.70	77.10	-2	9,502	-0.02%
2019/01/02	4	78.95	0	0.00	78.60	4	9,571	0.04%
2018/12/28	9	78.70	1.5	78.47	78.50	7.5	9,609	0.08%
2018/12/27	18	80.47	14	80.90	79.50	4	9,735	0.04%
2018/12/26	11	80.88	7	83.06	79.00	4	9,876	0.04%
2018/12/25	9	81.99	3	82.47	82.00	6	10,005	0.06%
2018/12/24	5	84.30	5	84.12	84.30	0	10,262	0.00%
2018/12/22	3	84.13	4	83.73	83.70	-1	10,541	-0.01%
2018/12/21	7	82.13	5	82.90	84.00	2	10,775	0.02%
2018/12/20	9	83.73	12	83.53	83.50	-3	10,833	-0.03%
2018/12/19	14.1	85.78	11	85.56	84.40	3.1	10,913	0.03%
2018/12/18	3	84.73	4.7	85.32	85.90	-1.7	10,954	-0.02%
2018/12/17	2	85.25	13	84.98	85.60	-11	11,138	-0.10%
2018/12/14	21	81.60	34	82.69	84.70	-13	11,145	-0.12%
2018/12/13	15	82.81	10	83.15	83.10	5	11,168	0.04%
2018/12/12	26	85.02	29	85.27	85.10	-3	11,183	-0.03%
2018/12/11	6.3	82.00	6.6	82.88	82.70	-0.3	11,323	0.00%
2018/12/10	31	83.75	17	82.50	81.70	14	11,655	0.12%
2018/12/07	26	89.02	24	88.74	88.90	2	11,702	0.02%
2018/12/06	36	91.79	20.7	92.89	87.50	15.3	11,740	0.13%
2018/12/05	33.2	95.55	29.3	96.16	97.20	3.9	11,626	0.03%
2018/12/04	29	98.63	27	97.60	97.90	2	11,689	0.02%
2018/12/03	1	90.50	22.9	90.49	93.80	-21.9	11,349	-0.19%
2018/11/30	17	85.51	3	85.23	85.30	14	11,418	0.12%
2018/11/29	27	87.43	23.1	84.35	84.20	3.9	11,530	0.03%
2018/11/28	5	85.88	19	84.91	86.10	-14	11,873	-0.12%
2018/11/27	1	81.50	11.7	82.22	82.90	-10.7	12,165	-0.09%
2018/11/26	2	81.10	5	81.34	81.40	-3	12,358	-0.02%
2018/11/23	2	79.45	3	79.53	79.20	-1	12,611	-0.01%
2018/11/22	7	81.39	10	81.67	79.30	-3	12,709	-0.02%
2018/11/21	3	80.00	5	80.74	81.50	-2	12,850	-0.02%
2018/11/20	11	80.37	6	81.08	79.80	5	13,031	0.04%
2018/11/19	4	79.15	5	79.92	80.50	-1	13,465	-0.01%
2018/11/16	8.6	79.15	14	79.28	77.70	-5.4	13,850	-0.04%
2018/11/15	3	76.80	11	76.68	77.70	-8	13,960	-0.06%
2018/11/14	4	76.80	1	77.00	76.20	3	14,377	0.02%
2018/11/13	10	74.90	8	76.61	78.00	2	14,747	0.01%
2018/11/12	10.3	77.46	2	76.80	77.60	8.3	14,920	0.06%
2018/11/09	8	81.85	6	80.77	81.50	2	15,246	0.01%
2018/11/08	36.2	83.25	25.7	82.67	82.00	10.5	15,482	0.07%
2018/11/07	14	80.21	17	81.18	81.50	-3	15,733	-0.02%
2018/11/06	20	80.89	12	81.48	78.50	8	15,915	0.05%
2018/11/05	7	81.20	23.7	81.96	84.90	-16.7	16,499	-0.10%
2018/11/02	61	84.49	44.4	84.01	82.40	16.6	16,808	0.10%
2018/11/01	25.6	79.49	39.7	79.74	80.80	-14.1	16,787	-0.08%
2018/10/31	23	74.90	28	74.53	74.50	-5	17,181	-0.03%
2018/10/30	47	72.82	54.4	71.88	71.10	-7.4	17,304	-0.04%
2018/10/29	8	78.81	18	78.91	78.60	-10	17,334	-0.06%
2018/10/26	34	78.30	22.5	78.34	77.50	11.5	17,777	0.06%
2018/10/25	39.3	78.00	33	77.98	77.00	6.3	17,910	0.04%
2018/10/24	23	84.53	31	84.40	83.20	-8	18,103	-0.04%
2018/10/23	37.3	86.60	26.4	86.23	83.60	10.9	18,443	0.06%
2018/10/22	34.3	84.13	42.5	84.06	87.50	-8.3	18,729	-0.04%
2018/10/19	32	83.84	34	84.17	82.40	-2	18,979	-0.01%
2018/10/18	22.3	92.66	18.4	92.39	90.50	3.9	19,235	0.02%
2018/10/17	22	98.30	26.7	98.62	94.30	-4.7	19,301	-0.02%
2018/10/16	26	100.42	17.4	100.22	97.80	8.6	19,433	0.04%
2018/10/15	36.4	101.91	26.4	102.82	99.20	10	19,642	0.05%
2018/10/12	3.6	107.00	0.7	107.00	107.00	2.8	19,850	0.01%
2018/10/03	32	88.13	34	88.06	87.40	-2	20,032	-0.01%
2018/10/02	21	93.14	6	92.73	90.10	15	20,226	0.07%
2018/10/01	9	93.71	2	93.90	93.10	7	20,572	0.03%
2018/09/28	40	95.05	32.5	95.58	93.60	7.5	21,084	0.04%
2018/09/27	47	98.41	39	98.79	96.00	8	21,281	0.04%
2018/09/26	34	100.77	26	101.38	98.70	8	21,343	0.04%
2018/09/25	38	99.02	29	99.59	101.00	9	21,751	0.04%
2018/09/21	7	94.70	36	95.37	97.80	-29	21,854	-0.13%
2018/09/20	20	92.85	27	93.22	92.50	-7	21,944	-0.03%
2018/09/19	19	91.01	12	92.58	90.60	7	21,972	0.03%
2018/09/18	13	92.65	12	91.80	90.70	1	22,322	0.00%
2018/09/17	13.1	92.72	8	93.50	95.50	5.1	22,597	0.02%
2018/09/14	39	91.73	46	92.75	93.70	-7	22,877	-0.03%
2018/09/13	3	90.30	7	89.49	89.00	-4	23,098	-0.02%
2018/09/12	9	89.11	7	89.11	88.10	2	23,459	0.01%
2018/09/11	7	92.87	22	92.00	91.50	-15	23,622	-0.06%
2018/09/10	59	92.18	72	91.98	90.50	-13	24,138	-0.05%
2018/09/07	44	94.67	45	93.93	92.50	-1	24,448	0.00%
2018/09/06	36	102.36	11	102.82	100.50	25	24,662	0.10%
2018/09/05	28	104.89	17	104.88	103.00	11	25,023	0.04%
2018/09/04	9	103.17	50	102.52	106.00	-41	25,257	-0.16%
2018/09/03	46	102.25	44	102.94	101.00	2	25,261	0.01%
2018/08/31	2	109.50	2	110.75	111.00	0	25,486	0.00%
2018/08/30	20	111.63	21	111.05	110.50	-1	26,018	0.00%
2018/08/29	20	110.33	23	110.57	111.50	-3	26,567	-0.01%
2018/08/28	59	111.81	39	111.94	109.00	20	26,935	0.07%
2018/08/27	63	110.55	79.1	109.71	113.00	-16.1	26,770	-0.06%
2018/08/24	34	102.26	51	102.65	103.00	-17	26,746	-0.06%
2018/08/23	55	101.71	44	104.76	101.00	11	26,867	0.04%
2018/08/22	18	106.61	16	107.56	106.50	2	27,339	0.01%
2018/08/21	16	109.16	10	109.50	108.50	6	27,608	0.02%
2018/08/20	36	108.35	28	107.82	110.50	8	27,796	0.03%
2018/08/17	74	109.60	81	109.62	106.00	-7	28,203	-0.02%
2018/08/16	69	105.80	30	105.68	106.50	39	28,297	0.14%
2018/08/15	24	102.79	20	102.90	102.50	4	28,564	0.01%
2018/08/14	23	104.80	20	104.53	105.00	3	28,820	0.01%
2018/08/13	47	107.53	45	108.88	103.00	2	28,741	0.01%
2018/08/10	16	117.28	30	117.92	114.00	-14	28,704	-0.05%
2018/08/09	54	118.85	42	117.86	120.00	12	28,857	0.04%
2018/08/08	17	122.97	15	122.63	118.50	2	29,035	0.01%
2018/08/07	37	123.28	38	123.55	126.00	-1	29,215	0.00%
2018/08/06	49	121.97	28	120.70	120.00	21	29,646	0.07%
2018/08/03	62	120.60	65	118.51	123.00	-3	29,811	-0.01%
2018/08/02	25	120.70	40.1	120.35	119.00	-15.1	29,298	-0.05%
2018/08/01	43	130.79	35	130.90	129.50	8	29,119	0.03%
2018/07/31	45	129.11	48	129.20	127.00	-3	29,004	-0.01%
2018/07/30	50.6	136.86	26	140.85	134.00	24.6	28,436	0.09%
2018/07/27	41	149.05	42	149.26	148.50	-1	28,127	0.00%
2018/07/26	108	149.06	79	147.48	149.00	29	27,934	0.10%	大買/
2018/07/25	19	142.92	15	143.17	142.50	4	27,509	0.01%
2018/07/24	35	143.50	32	143.25	144.50	3	27,476	0.01%
2018/07/23	55	140.52	40	141.24	143.00	15	27,340	0.05%
2018/07/20	51	148.82	40	151.21	140.50	11	27,173	0.04%
2018/07/19	68	159.38	78	157.64	155.50	-10	27,164	-0.04%
2018/07/18	78	169.72	49	168.33	164.00	29	26,993	0.11%
2018/07/17	43	175.59	14	176.03	173.00	29	26,772	0.11%
2018/07/16	44	184.68	36	186.01	178.00	8	27,115	0.03%
2018/07/13	67	185.23	58.1	184.81	183.00	8.9	27,100	0.03%
2018/07/12	36	177.15	57	177.83	181.50	-21	26,958	-0.08%
2018/07/11	16	167.66	17	169.03	168.50	-1	26,727	0.00%
2018/07/10	41	167.04	46	165.06	171.00	-5	26,585	-0.02%
2018/07/09	102	167.94	82	168.35	163.00	20	26,277	0.08%	大買/
2018/07/06	76	172.33	86	169.53	167.50	-10	25,885	-0.04%
2018/07/05	39	181.18	26	180.69	177.50	13	25,405	0.05%
2018/07/04	34	181.63	25	180.92	180.50	9	25,087	0.04%
2018/07/03	87	192.31	151	195.62	181.00	-64	24,912	-0.26%	大賣/
2018/07/02	25	190.42	52	189.62	192.00	-27	24,477	-0.11%
2018/06/29	70	180.25	87	180.70	178.50	-17	24,236	-0.07%
2018/06/28	72.1	176.36	61	176.55	172.50	11.1	24,080	0.05%
2018/06/27	157	185.76	41	181.04	175.50	116	23,828	0.49%	大買/鉅額交易
2018/06/26	68	172.74	69.1	171.56	179.50	-1.1	23,390	0.00%
2018/06/25	30	168.37	37	168.15	171.00	-7	23,060	-0.03%
2018/06/22	91	168.24	88	168.77	161.00	3	22,761	0.01%
2018/06/21	52	178.58	45	177.69	173.00	7	22,504	0.03%
2018/06/19	64	181.46	57.4	177.66	173.00	6.6	22,272	0.03%
2018/06/15	110.3	179.80	85.3	179.78	180.50	25	21,991	0.11%	大買/
2018/06/14	73	186.27	88	186.48	183.00	-15	21,430	-0.07%
2018/06/13	97.1	188.18	69	187.62	181.50	28.1	20,902	0.13%
2018/06/12	123	201.54	105	200.85	200.00	18	20,321	0.09%	大買/大賣/
2018/06/11	27	187.31	80	185.61	193.00	-53	19,779	-0.27%
2018/06/08	36	177.21	45.1	177.73	175.50	-9.1	19,382	-0.05%
2018/06/07	54.1	178.38	57	178.25	175.00	-2.9	19,102	-0.02%
2018/06/06	79	174.95	77	175.92	173.50	2	18,641	0.01%
2018/06/05	83	172.70	63	172.61	165.50	20	18,049	0.11%
2018/06/04	44	169.28	36	169.72	169.50	8	17,362	0.05%
2018/06/01	43	162.65	54	163.28	163.00	-11	16,852	-0.07%
2018/05/31	49	164.80	56	160.83	160.00	-7	16,539	-0.04%
2018/05/30	74.1	159.62	49	160.10	159.50	25.1	16,152	0.16%
2018/05/29	84.1	163.76	60	166.93	163.50	24.1	15,825	0.15%
2018/05/28	16	160.88	28	162.52	163.00	-12	15,066	-0.08%
2018/05/25	65	144.01	40	145.39	148.50	25	14,666	0.17%
2018/05/24	14	131.07	115.1	130.81	135.00	-101.1	14,279	-0.71%	大賣/鉅額交易
2018/05/23	115	123.77	77.1	124.09	123.00	37.9	13,665	0.28%	大買/
2018/05/22	182	126.43	178	126.05	127.50	4	13,090	0.03%	大買/大賣/
2018/05/21	16	115.03	46	115.73	119.50	-30	12,364	-0.24%
2018/05/18	115.1	114.18	126	112.67	110.50	-10.9	11,886	-0.09%	大買/大賣/
2018/05/17	130	110.33	134	110.53	110.50	-4	11,517	-0.03%	大買/大賣/
2018/05/16	48	112.04	92	113.01	114.50	-44	11,125	-0.40%
2018/05/15	402.1	112.70	393	111.96	110.00	9.1	10,750	0.08%	大買/大賣/
2018/05/14	96	110.55	80	112.01	113.50	16	10,189	0.16%
2018/05/11	267	113.57	215	111.46	104.00	52	9,696	0.54%	大買/大賣/
2018/05/10	121	106.22	173	107.75	109.50	-52	8,873	-0.59%	大買/大賣/
2018/05/09	120	102.09	122	100.55	99.90	-2	8,331	-0.02%	大買/大賣/
2018/05/08	26	101.42	24	101.50	100.00	2	8,085	0.02%
2018/05/07	58	98.67	27	100.29	101.00	31	7,801	0.40%
2018/05/04	25	93.90	27	93.53	94.30	-2	7,481	-0.03%
2018/05/03	11.5	91.40	1	91.10	90.60	10.5	7,361	0.14%
2018/05/02	9	93.66	7	94.10	93.70	2	7,274	0.03%
2018/04/30	17.1	94.22	7	94.67	92.70	10.1	7,188	0.14%
2018/04/27	43	97.89	46	95.31	97.40	-3	7,070	-0.04%
2018/04/26	54	95.67	64	94.92	90.70	-10	6,880	-0.15%
2018/04/25	41	99.27	25	99.34	96.50	16	6,593	0.24%
2018/04/24	49	111.19	48	111.71	105.00	1	6,247	0.02%
2018/04/23	31	118.90	41	118.89	116.50	-10	5,715	-0.17%
2018/04/20	31	118.00	19.1	118.01	115.50	11.9	5,361	0.22%
2018/04/19	64	120.20	74	121.12	121.00	-10	5,121	-0.20%
2018/04/18	11	108.86	14	111.32	114.00	-3	4,548	-0.07%
2018/04/17	8.1	106.59	4	111.38	104.00	4.1	4,336	0.09%
2018/04/16	6	105.42	16	105.75	108.00	-10	4,147	-0.24%
2018/04/13	2	103.25	4	101.13	101.00	-2	4,018	-0.05%
2018/04/12	1	101.00	0	0.00	101.00	1	4,063	0.02%
2018/04/11	2	102.00	0	0.00	101.50	2	4,362	0.05%
2018/04/10	5	103.50	9	103.61	103.00	-4	4,333	-0.09%
2018/04/09	4	100.50	1	100.50	101.50	3	4,328	0.07%
2018/04/03	9	102.28	5	102.40	102.50	4	4,323	0.09%
2018/04/02	21	107.90	4	106.63	106.00	17	4,329	0.39%
2018/03/31	19	111.92	24.1	111.98	112.50	-5.1	4,275	-0.12%
2018/03/30	6	109.25	13	108.81	106.50	-7	4,145	-0.17%
2018/03/29	3	103.50	2	103.00	104.00	1	3,932	0.03%
2018/03/28	11	105.18	3	106.33	103.00	8	3,907	0.20%
2018/03/27	2	106.00	13	105.85	105.50	-11	3,857	-0.29%
2018/03/26	11	105.64	6.4	106.33	105.00	4.6	3,799	0.12%
2018/03/23	29	103.32	26	104.21	104.00	3	3,745	0.08%
2018/03/22	8	102.94	16	103.38	100.50	-8	3,613	-0.22%
2018/03/21	6	98.67	5	98.92	98.80	1	3,393	0.03%
2018/03/20	4	97.60	9	97.84	97.40	-5	3,370	-0.15%
2018/03/19	1	96.10	1	95.90	95.70	0	3,293	0.00%
2018/03/16	4	96.28	1	96.00	96.00	3	3,317	0.09%
2018/03/15	4	97.38	22	96.58	98.00	-18	3,341	-0.54%
2018/03/14	4	94.13	0	0.00	93.90	4	3,334	0.12%
2018/03/13	10	95.03	0	0.00	94.30	10	3,371	0.30%
2018/03/12	6	95.75	2	96.55	94.70	4	3,418	0.12%
2018/03/09	3	95.93	5	96.08	96.50	-2	3,496	-0.06%
2018/03/08	0	0.00	1	94.80	93.80	-1	3,506	-0.03%
2018/03/07	10	95.46	2	94.30	94.30	8	3,617	0.22%
2018/03/06	5	96.82	2	97.25	96.60	3	3,664	0.08%
2018/03/05	4	96.73	4	98.33	95.70	0	3,721	0.00%
2018/03/02	12	97.85	10	98.44	97.50	2	3,718	0.05%
2018/03/01	0	0.00	2	97.25	97.50	-2	3,698	-0.05%
2018/02/27	0	0.00	2	96.50	96.20	-2	3,720	-0.05%
2018/02/26	3	95.67	8	96.81	96.10	-5	3,760	-0.13%
2018/02/23	6	95.82	9	97.72	94.80	-3	3,805	-0.08%
2018/02/22	7	91.34	16	91.11	94.30	-9	3,791	-0.24%
2018/02/21	6	88.45	3	88.60	88.30	3	3,811	0.08%
2018/02/12	6	87.35	7	87.27	86.60	-1	4,040	-0.02%
2018/02/09	1	84.40	2	86.15	87.40	-1	4,214	-0.02%
2018/02/08	1	88.00	3	87.90	88.50	-2	4,247	-0.05%
2018/02/07	17.1	90.16	6	89.88	87.90	11.1	4,269	0.26%
2018/02/06	16	87.63	14	89.14	87.90	2	4,252	0.05%
2018/02/05	2	93.35	2	93.95	94.60	0	4,241	0.00%
2018/02/02	2	97.60	6	97.80	96.20	-4	4,265	-0.09%
2018/02/01	5	96.18	0	0.00	96.50	5	4,300	0.12%
2018/01/31	10	96.73	15	97.64	97.20	-5	4,300	-0.12%
2018/01/30	6	97.65	1	96.90	97.10	5	4,330	0.12%
2018/01/29	2	97.00	2	97.00	97.00	0	4,462	0.00%
2018/01/26	10	96.30	2	97.70	95.60	8	4,491	0.18%
2018/01/25	2	98.25	0	0.00	98.00	2	4,540	0.04%
2018/01/24	3	99.80	2	99.50	99.30	1	4,582	0.02%
2018/01/23	11	102.22	8	100.88	99.90	3	4,628	0.06%
2018/01/22	22	101.24	16	101.58	102.50	6	4,691	0.13%
2018/01/19	6	99.07	5	98.94	99.20	1	4,837	0.02%
2018/01/18	5	98.68	7	98.39	98.30	-2	4,982	-0.04%
2018/01/17	7	98.09	0	0.00	97.80	7	5,106	0.14%
2018/01/16	8	98.43	17	98.82	98.40	-9	5,334	-0.17%
2018/01/15	13	97.82	9	97.78	97.50	4	5,339	0.07%
2018/01/12	8	100.15	2	99.55	99.60	6	5,333	0.11%
2018/01/11	12	103.21	6	102.42	101.50	6	5,321	0.11%
2018/01/10	15	101.37	17	102.41	101.00	-2	5,287	-0.04%
2018/01/09	8.1	103.10	8	103.94	101.50	0.1	5,296	0.00%
2018/01/08	15.1	107.05	11	105.55	105.00	4.1	5,367	0.08%
2018/01/05	58.1	109.98	41.1	109.65	108.50	17	5,328	0.32%
2018/01/04	0	0.00	3	111.00	111.00	-3	5,032	-0.06%
2018/01/02	3	99.90	5	100.70	101.00	-2	5,046	-0.04%