奇力新 (2456)-群益金鼎-大甲券商分點個股進出

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－群益金鼎-大甲券商分點個股進出

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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	0.00	4	95.08	94.60	-4	1,209	-0.33%
2021/12/27	0	0.00	1	94.50	95.20	-1	1,153	-0.09%
2021/12/23	0	0.00	1	93.50	94.00	-1	1,176	-0.09%
2021/12/22	0	0.00	1	92.00	92.80	-1	1,198	-0.08%
2021/12/17	1	88.50	0	0.00	88.10	1	1,217	0.08%
2021/12/15	0	0.00	14	89.50	89.40	-14	1,222	-1.15%
2021/12/14	1	89.00	1	89.60	89.60	0	1,231	0.00%
2021/12/13	0	0.00	1	90.50	90.20	-1	1,238	-0.08%
2021/12/10	1	88.90	0	0.00	88.50	1	1,249	0.08%
2021/12/02	15	91.40	0	0.00	91.40	15	1,286	1.17%
2021/11/25	0	0.00	3	92.30	92.40	-3	1,332	-0.23%
2021/11/24	2	92.80	0	0.00	91.80	2	1,335	0.15%
2021/11/22	0	0.00	1	90.40	91.40	-1	1,421	-0.07%
2021/11/19	11	89.37	0	0.00	90.40	11	1,425	0.77%
2021/11/18	130	89.30	0	0.00	89.20	130	1,441	9.02%	大買/鉅額交易
2021/11/17	88	87.68	9	86.64	88.20	79	1,483	5.32%
2021/11/16	0	0.00	1	87.00	86.60	-1	1,547	-0.06%
2021/11/15	27	85.65	5	86.32	86.80	22	1,637	1.34%
2021/11/12	5	84.90	1	85.60	84.50	4	1,662	0.24%
2021/11/11	0	0.00	3	84.83	84.10	-3	1,700	-0.18%
2021/11/10	50	84.74	1	85.10	84.70	49	1,749	2.80%
2021/11/09	1	83.30	1	84.40	84.40	0	1,803	0.00%
2021/11/05	1	83.30	0	0.00	83.80	1	1,834	0.05%
2021/11/04	0	0.00	2	84.40	83.50	-2	1,851	-0.11%
2021/11/02	7	83.70	1	84.50	81.30	6	1,826	0.33%
2021/11/01	2	85.10	0	0.00	85.10	2	1,807	0.11%
2021/10/29	0	0.00	1	86.40	86.10	-1	1,856	-0.05%
2021/10/28	1	87.00	0	0.00	87.00	1	1,865	0.05%
2021/10/27	0	0.00	4	84.30	84.50	-4	1,839	-0.22%
2021/10/26	0	0.00	1	83.90	84.00	-1	1,870	-0.05%
2021/10/22	0	0.00	2	82.50	82.60	-2	1,931	-0.10%
2021/10/18	0	0.00	125	81.01	81.20	-125	2,095	-5.96%	大賣/鉅額交易
2021/10/15	0	0.00	1	81.40	81.60	-1	2,156	-0.05%
2021/10/13	1	78.80	0	0.00	78.70	1	2,280	0.04%
2021/10/08	1	82.20	1	82.10	80.50	0	2,357	0.00%
2021/10/07	0	0.00	2	81.30	81.60	-2	2,397	-0.08%
2021/10/06	1	79.10	0	0.00	79.10	1	2,512	0.04%
2021/10/05	0	0.00	130	79.21	81.50	-130	2,558	-5.08%	大賣/鉅額交易
2021/10/04	1	80.50	135	82.21	80.40	-134	2,603	-5.15%	大賣/鉅額交易
2021/10/01	3	83.40	305	84.37	82.30	-302	2,730	-11.06%	大賣/鉅額交易
2021/09/30	0	0.00	360	85.55	86.20	-360	3,103	-11.60%	大賣/鉅額交易
2021/09/29	4	85.00	345	85.44	85.20	-341	3,449	-9.89%	大賣/鉅額交易
2021/09/28	3	88.23	0	0.00	87.80	3	3,522	0.09%
2021/09/27	1	89.90	25	90.29	90.00	-24	3,575	-0.67%
2021/09/23	0	0.00	3	90.43	90.20	-3	4,014	-0.07%
2021/09/22	0	0.00	5	88.70	89.00	-5	4,032	-0.12%
2021/09/17	0	0.00	1	90.00	90.00	-1	4,050	-0.02%
2021/09/16	5	89.76	2	90.60	89.30	3	4,066	0.07%
2021/09/15	1	90.20	0	0.00	90.20	1	4,117	0.02%
2021/09/14	20	93.77	0	0.00	92.50	20	4,128	0.48%
2021/09/13	25	92.87	0	0.00	93.00	25	4,149	0.60%
2021/09/10	5	92.20	0	0.00	92.90	5	4,194	0.12%
2021/09/09	0	0.00	1	91.60	91.60	-1	4,280	-0.02%
2021/09/08	1	89.50	0	0.00	89.10	1	4,297	0.02%
2021/09/03	0	0.00	1	92.60	92.70	-1	4,333	-0.02%
2021/09/02	267	92.12	1	93.60	92.20	266	4,356	6.11%	大買/鉅額交易
2021/09/01	380	92.82	0	0.00	93.90	380	4,341	8.75%	大買/鉅額交易
2021/08/31	23	91.75	1	91.40	91.80	22	4,333	0.51%
2021/08/30	10	92.90	36	93.03	93.50	-26	4,313	-0.60%
2021/08/27	1	92.70	352	92.24	93.10	-351	4,315	-8.13%	大賣/鉅額交易
2021/08/26	85	90.20	160	90.38	90.70	-75	4,287	-1.75%	大賣/
2021/08/25	21	89.88	1	88.40	90.50	20	4,257	0.47%
2021/08/24	96	87.92	4	87.70	87.70	92	4,285	2.15%
2021/08/23	312	85.77	2	86.10	86.70	310	4,306	7.20%	大買/鉅額交易
2021/08/20	5	86.62	40	85.46	85.60	-35	4,293	-0.82%
2021/08/19	2	88.35	6	87.78	87.40	-4	4,325	-0.09%
2021/08/18	294	91.83	2	92.85	94.90	292	4,293	6.80%	大買/鉅額交易
2021/08/16	4	93.43	1	93.20	94.50	3	4,249	0.07%
2021/08/13	2	98.10	1	98.50	96.40	1	4,223	0.02%
2021/08/12	176	101.93	6	101.67	102.00	170	4,196	4.05%	大買/鉅額交易
2021/08/11	1	101.50	0	0.00	102.50	1	4,235	0.02%
2021/08/10	55	103.56	2.4	102.50	102.50	52.6	4,285	1.23%
2021/08/09	1	105.50	0	0.00	104.50	1	4,363	0.02%
2021/08/06	50	107.15	0	0.00	107.00	50	4,417	1.13%
2021/08/05	45.2	106.50	1	106.50	107.00	44.2	4,537	0.97%
2021/08/04	138	107.02	0	0.00	107.00	138	4,625	2.98%	大買/鉅額交易
2021/08/03	30	108.67	0	0.00	108.00	30	4,624	0.65%
2021/08/02	5	107.90	0	0.00	108.00	5	4,716	0.11%
2021/07/30	2	107.50	0	0.00	107.00	2	4,769	0.04%
2021/07/29	1	108.50	2	109.25	110.00	-1	4,782	-0.02%
2021/07/28	1	109.00	6	108.58	109.00	-5	4,868	-0.10%
2021/07/27	0	0.00	6	113.00	112.00	-6	4,918	-0.12%
2021/07/26	0	0.00	2	114.00	115.00	-2	4,967	-0.04%
2021/07/23	1	115.46	0	0.00	113.50	1	5,071	0.02%
2021/07/22	2	114.00	2	115.50	114.00	0	5,138	0.00%
2021/07/21	71	111.51	4	112.25	112.50	67	5,108	1.31%
2021/07/20	2	112.50	0	0.00	110.50	2	5,121	0.04%
2021/07/19	1.1	113.25	78	110.00	113.50	-76.9	5,171	-1.49%
2021/07/16	1	114.00	0	0.00	112.50	1	5,111	0.02%
2021/07/15	0	0.00	2	115.50	115.50	-2	5,135	-0.04%
2021/07/14	0	0.00	2	114.75	114.50	-2	5,138	-0.04%
2021/07/13	12	116.71	3	116.50	114.50	9	5,129	0.18%
2021/07/12	10	116.40	10	116.05	116.00	0	5,029	0.00%
2021/07/09	0	0.00	1	117.00	115.50	-1	5,043	-0.02%
2021/07/08	16	116.91	18	116.19	116.00	-2	5,038	-0.04%
2021/07/07	9	117.33	21	118.02	117.00	-12	4,958	-0.24%
2021/07/06	84	113.48	18	112.81	115.00	66	4,645	1.42%
2021/07/05	1	108.50	8.6	108.44	108.50	-7.6	4,459	-0.17%
2021/07/02	0	0.00	7.1	105.21	106.00	-7.1	4,402	-0.16%
2021/07/01	9.1	108.13	19	107.92	106.00	-9.9	4,355	-0.23%
2021/06/29	3.2	102.53	0	0.00	101.00	3.2	4,001	0.08%
2021/06/28	4.9	100.27	0	0.00	101.00	4.9	3,984	0.12%
2021/06/24	0.1	100.00	0	0.00	100.50	0.1	4,080	0.00%
2021/06/23	0	0.00	7	100.23	100.50	-7	4,111	-0.17%
2021/06/22	1	97.70	7	99.10	98.50	-6	4,158	-0.14%
2021/06/21	4	98.63	2	97.60	97.70	2	4,312	0.05%
2021/06/18	9	101.44	6	101.50	100.00	3	4,317	0.07%
2021/06/17	3	102.00	65	99.54	101.50	-62	4,301	-1.44%
2021/06/16	1	98.10	0	0.00	98.00	1	4,247	0.02%
2021/06/15	3	98.80	0	0.00	98.90	3	4,262	0.07%
2021/06/10	1	96.70	0	0.00	97.40	1	4,304	0.02%
2021/06/09	2	96.20	0	0.00	95.30	2	4,325	0.05%
2021/06/08	2	98.30	4	98.13	97.50	-2	4,392	-0.05%
2021/06/04	0	0.00	9	97.41	97.40	-9	4,483	-0.20%
2021/06/03	2	99.05	3	99.50	98.50	-1	4,506	-0.02%
2021/06/02	1	98.40	1	100.00	98.60	0	4,555	0.00%
2021/06/01	1	99.60	16	99.97	100.50	-15	4,593	-0.33%
2021/05/28	28	99.80	5.2	99.15	99.00	22.8	4,651	0.49%
2021/05/27	3	98.50	4	98.85	99.00	-1	4,719	-0.02%
2021/05/26	2	95.40	0	0.00	98.60	2	4,916	0.04%
2021/05/25	0	0.00	3	94.53	94.50	-3	4,945	-0.06%
2021/05/24	0.3	92.80	0	0.00	92.80	0.3	4,945	0.01%
2021/05/21	2	92.65	2	92.80	92.30	0	5,008	0.00%
2021/05/20	1	91.80	0	0.00	91.00	1	5,163	0.02%
2021/05/19	0	0.00	2	90.60	91.60	-2	5,201	-0.04%
2021/05/18	6	89.08	3	90.17	91.30	3	5,223	0.06%
2021/05/17	3	87.87	0	0.00	86.30	3	5,293	0.06%
2021/05/14	3	95.50	3	93.57	91.40	0	5,255	0.00%
2021/05/13	56	90.93	3	91.10	90.80	53	5,228	1.01%
2021/05/12	3	88.47	2	90.00	91.00	1	5,184	0.02%
2021/05/11	1.7	97.18	9	98.19	96.10	-7.3	5,088	-0.14%
2021/05/10	3	102.83	7	102.00	102.00	-4	5,038	-0.08%
2021/05/07	4	104.38	2	105.25	104.50	2	5,057	0.04%
2021/05/06	0	0.00	4	100.00	100.00	-4	5,041	-0.08%
2021/05/05	3	102.17	4	100.75	100.50	-1	5,084	-0.02%
2021/05/04	5	101.80	1	99.90	102.00	4	5,118	0.08%
2021/05/03	6	107.17	2	107.75	106.00	4	5,135	0.08%
2021/04/29	2	111.25	4	110.50	111.00	-2	5,129	-0.04%
2021/04/28	4	110.63	9	110.83	111.50	-5	5,163	-0.10%
2021/04/27	1	109.50	3.5	108.86	109.50	-2.5	5,149	-0.05%
2021/04/26	1	106.00	4	106.25	107.00	-3	5,094	-0.06%
2021/04/23	4.1	106.12	0	0.00	106.00	4.1	5,132	0.08%
2021/04/22	2	108.00	2	106.00	104.00	0	5,224	0.00%
2021/04/20	0.2	108.50	0	108.50	108.50	0.2	5,325	0.00%
2021/04/19	5	106.90	0	106.50	106.50	5	5,362	0.09%
2021/04/16	0	0.00	1	104.50	105.00	-1	5,447	-0.02%
2021/04/15	4	105.13	2	105.00	105.50	2	5,732	0.03%
2021/04/14	0	0.00	0.1	105.50	105.00	-0.1	5,958	0.00%
2021/04/13	5	108.30	1.4	108.03	107.00	3.7	6,019	0.06%
2021/04/12	3	109.17	1	109.00	109.00	2	6,051	0.03%
2021/04/09	3	112.83	4	112.88	111.50	-1	6,101	-0.02%
2021/04/08	6	112.83	8	112.38	113.00	-2	6,111	-0.03%
2021/04/07	4	110.63	3	110.50	110.50	1	6,082	0.02%
2021/04/06	3	109.50	2	109.00	109.50	1	6,225	0.02%
2021/04/01	0	0.00	1	107.50	108.00	-1	6,394	-0.02%
2021/03/31	0	0.00	1	108.50	108.00	-1	6,575	-0.02%
2021/03/30	6.6	109.55	3	108.50	109.00	3.6	6,948	0.05%
2021/03/29	3	112.00	5	111.40	110.50	-2	6,951	-0.03%
2021/03/26	3	111.50	4	110.88	110.50	-1	6,967	-0.01%
2021/03/25	4	110.88	1	111.00	110.50	3	7,002	0.04%
2021/03/24	7	110.79	9	110.44	110.00	-2	6,977	-0.03%
2021/03/23	1	108.00	41	107.51	108.00	-40	6,930	-0.58%
2021/03/22	1	108.00	0	0.00	108.00	1	6,966	0.01%
2021/03/19	3	108.00	0	0.00	107.50	3	7,130	0.04%
2021/03/18	11	106.64	2	106.75	106.50	9	7,219	0.12%
2021/03/17	30	107.27	0	0.00	107.00	30	7,389	0.41%
2021/03/16	5.5	107.77	6	107.17	107.50	-0.5	7,566	-0.01%
2021/03/15	3	106.00	1	105.00	105.00	2	7,919	0.03%
2021/03/12	1	107.50	1	107.00	106.00	0	7,978	0.00%
2021/03/11	2	108.25	5	107.80	108.50	-3	8,021	-0.04%
2021/03/10	11	104.86	1	104.50	105.00	10	8,023	0.12%
2021/03/09	5	104.00	3	104.17	104.50	2	8,277	0.02%
2021/03/08	8	105.75	2	105.00	104.00	6	8,328	0.07%
2021/03/05	4	107.88	3	107.67	107.00	1	8,409	0.01%
2021/03/04	7	110.43	2.1	110.24	110.00	4.9	8,558	0.06%
2021/03/03	2	109.50	0	0.00	109.00	2	8,606	0.02%
2021/03/02	13	109.62	14	111.79	109.00	-1	8,712	-0.01%
2021/02/26	22	111.27	25	111.90	112.00	-3	8,843	-0.03%
2021/02/25	6	108.50	4	108.25	111.00	2	8,918	0.02%
2021/02/24	2	108.00	2	107.25	106.50	0	9,122	0.00%
2021/02/23	8	106.69	1.5	108.67	108.50	6.5	9,955	0.07%
2021/02/22	4	108.13	2	109.00	107.50	2	10,198	0.02%
2021/02/19	2	105.00	2	104.50	105.50	0	10,171	0.00%
2021/02/18	3	106.00	1	106.00	106.50	2	10,226	0.02%
2021/02/17	3	106.50	3	105.50	107.00	0	10,285	0.00%
2021/02/05	1	104.00	2	102.25	102.50	-1	10,297	-0.01%
2021/02/04	1	105.00	1	103.50	103.50	0	10,465	0.00%
2021/02/03	1	103.50	3	103.00	103.50	-2	10,590	-0.02%
2021/02/02	0.5	103.00	1	102.50	103.00	-0.5	11,006	0.00%
2021/02/01	1	100.50	0	0.00	102.50	1	11,108	0.01%
2021/01/28	2.5	103.20	3	103.50	104.00	-0.5	11,430	0.00%
2021/01/27	0	0.00	1	103.00	102.00	-1	12,018	-0.01%
2021/01/26	4	104.88	3	104.33	103.50	1	12,695	0.01%
2021/01/25	4	107.50	1	108.50	106.50	3	12,997	0.02%
2021/01/22	1.5	104.17	3	105.67	106.00	-1.5	13,249	-0.01%
2021/01/21	7.5	102.47	0	0.00	103.00	7.5	13,221	0.06%
2021/01/20	3.1	105.03	0	0.00	104.00	3.1	13,178	0.02%
2021/01/19	1	109.50	5	109.30	109.00	-4	13,098	-0.03%
2021/01/18	5	108.30	4	109.50	109.00	1	13,136	0.01%
2021/01/15	9	112.78	3	112.33	110.50	6	13,113	0.05%
2021/01/14	3.5	114.57	2	114.00	115.00	1.5	13,055	0.01%
2021/01/13	6	111.33	10	112.20	112.00	-4	12,993	-0.03%
2021/01/12	4	110.13	1	110.50	109.00	3	13,043	0.02%
2021/01/11	7	112.71	4	112.38	112.50	3	13,212	0.02%
2021/01/08	12	114.04	9	114.89	113.50	3	13,309	0.02%
2021/01/07	8	112.81	3	110.83	114.00	5	13,039	0.04%
2021/01/06	2.2	109.70	1	108.00	107.50	1.2	12,817	0.01%
2021/01/05	1	111.00	1	109.50	111.00	0	12,730	0.00%
2020/12/31	6.4	112.23	2	112.00	112.00	4.4	12,604	0.04%
2020/12/30	10	113.40	8	113.38	115.00	2	12,529	0.02%
2020/12/29	6	112.50	6	111.92	112.50	0	12,437	0.00%
2020/12/28	3	109.50	8	110.25	109.00	-5	12,331	-0.04%
2020/12/25	4	117.00	1.1	116.71	113.50	2.9	12,204	0.02%
2020/12/24	13	121.65	6	120.75	118.00	7	12,139	0.06%
2020/12/23	4	119.88	3	120.33	120.00	1	11,738	0.01%
2020/12/22	1	119.00	2	119.50	117.50	-1	11,727	-0.01%
2020/12/21	1.5	116.17	1	116.50	118.50	0.5	11,694	0.00%
2020/12/18	4	119.13	3	119.67	118.00	1	11,627	0.01%
2020/12/17	5	119.30	4	119.38	122.50	1	11,583	0.01%
2020/12/16	3	121.67	5	121.70	123.00	-2	11,491	-0.02%
2020/12/15	5	122.10	2	120.00	119.00	3	11,513	0.03%
2020/12/14	5	127.80	5	128.10	126.00	0	11,491	0.00%
2020/12/11	6	130.25	7	128.86	128.00	-1	11,372	-0.01%
2020/12/10	5	131.70	6	131.25	130.00	-1	11,177	-0.01%
2020/12/09	21	135.48	34	136.22	135.00	-13	10,988	-0.12%
2020/12/08	2	129.00	5	130.70	131.50	-3	10,610	-0.03%
2020/12/07	8	131.44	7	130.00	129.00	1	10,528	0.01%
2020/12/04	9	133.11	9	132.44	132.00	0	10,413	0.00%
2020/12/03	6	132.25	7	133.43	133.50	-1	10,358	-0.01%
2020/12/02	3	130.00	2.4	130.13	130.00	0.6	10,113	0.01%
2020/12/01	1	131.00	0.7	131.00	131.50	0.3	10,067	0.00%
2020/11/30	15	132.50	3	132.50	132.00	12	9,959	0.12%
2020/11/27	5	129.00	2	127.50	129.50	3	9,780	0.03%
2020/11/26	12	127.92	19	125.79	128.50	-7	9,773	-0.07%
2020/11/25	14	128.18	15.5	126.54	124.00	-1.5	9,665	-0.02%
2020/11/24	12	128.96	46	129.93	128.00	-34	9,477	-0.36%
2020/11/23	9	128.17	13	128.42	127.00	-4	9,204	-0.04%
2020/11/20	35	125.41	41	127.96	127.00	-6	8,907	-0.07%
2020/11/19	9	120.56	11	120.27	121.50	-2	8,095	-0.02%
2020/11/18	6	117.08	5	117.80	118.00	1	7,862	0.01%
2020/11/17	17	115.56	6	115.42	115.00	11	7,796	0.14%
2020/11/16	8	116.31	4	116.13	116.50	4	7,908	0.05%
2020/11/13	2	115.00	2	115.00	116.00	0	7,924	0.00%
2020/11/12	7	117.79	9	117.22	115.00	-2	7,913	-0.03%
2020/11/11	20	116.80	17	117.18	117.50	3	7,911	0.04%
2020/11/10	15	119.73	25	119.20	117.00	-10	8,026	-0.12%
2020/11/09	8	117.94	26	117.77	117.00	-18	7,697	-0.23%
2020/11/06	47	117.47	52	116.95	116.00	-5	7,722	-0.06%
2020/11/05	19	116.97	16	116.59	116.00	3	7,627	0.04%
2020/11/04	23	116.33	49.6	117.20	119.00	-26.6	7,513	-0.35%
2020/11/03	48.1	112.53	44	111.83	114.00	4.1	7,068	0.06%
2020/11/02	28	106.25	16	106.56	106.00	12	6,544	0.18%
2020/10/30	33	103.44	28.4	105.67	105.50	4.6	6,625	0.07%
2020/10/29	8	100.21	2	101.25	102.50	6	6,372	0.09%
2020/10/28	2	103.50	1	105.50	101.50	1	6,527	0.02%
2020/10/27	1	103.50	3	104.00	104.50	-2	6,519	-0.03%
2020/10/26	3	105.00	1	104.50	105.50	2	6,502	0.03%
2020/10/23	4	103.38	4	103.13	104.00	0	6,463	0.00%
2020/10/22	4	104.88	3	105.33	103.50	1	6,496	0.02%
2020/10/21	8	104.94	4.2	104.72	104.50	3.8	6,440	0.06%
2020/10/20	2	106.00	2	105.50	105.00	0	6,435	0.00%
2020/10/19	5	105.70	11	105.64	106.50	-6	6,454	-0.09%
2020/10/16	7	103.00	6	103.42	102.00	1	6,273	0.02%
2020/10/15	5	101.00	9	100.72	100.50	-4	6,085	-0.07%
2020/10/14	3	99.90	3	100.33	100.00	0	6,054	0.00%
2020/10/12	1	101.00	1	98.80	98.60	0	6,019	0.00%
2020/10/08	2	101.50	2	100.50	100.50	0	6,000	0.00%
2020/10/07	1	101.50	1	101.50	100.50	0	5,991	0.00%
2020/10/06	2	101.00	11	101.41	101.00	-9	5,986	-0.15%
2020/10/05	3	101.00	5	100.00	100.50	-2	5,988	-0.03%
2020/09/30	3	98.80	3	98.33	98.90	0	5,922	0.00%
2020/09/29	9	96.77	14	97.55	97.00	-5	5,857	-0.09%
2020/09/25	2	94.50	0	0.00	91.20	2	5,859	0.03%
2020/09/24	11	95.12	11	94.04	93.80	0	5,824	0.00%
2020/09/23	12	96.83	10	96.50	96.50	2	5,793	0.03%
2020/09/22	3	97.20	3	98.03	96.90	0	5,812	0.00%
2020/09/21	2	100.50	9	99.07	98.60	-7	5,898	-0.12%
2020/09/18	11	101.23	3	101.33	100.50	8	5,892	0.14%
2020/09/17	5	99.74	9.4	99.89	101.00	-4.4	5,808	-0.08%
2020/09/16	0	0.00	2	97.10	96.50	-2	5,663	-0.04%
2020/09/15	12	96.98	10	96.90	96.60	2	5,666	0.04%
2020/09/11	0	0.00	1	94.60	94.60	-1	5,691	-0.02%
2020/09/10	10	97.40	10	96.10	95.60	0	5,689	0.00%
2020/09/09	10	95.90	11	96.81	96.90	-1	5,720	-0.02%
2020/09/08	6	97.17	5	96.50	96.50	1	5,739	0.02%
2020/09/07	0	0.00	1	96.60	96.00	-1	5,765	-0.02%
2020/09/04	4	97.05	8	97.56	97.80	-4	5,799	-0.07%
2020/09/03	0	0.00	5	99.82	99.10	-5	5,800	-0.09%
2020/09/02	1.3	100.22	0	0.00	99.10	1.3	5,793	0.02%
2020/09/01	22	99.92	17	99.74	99.10	5	5,811	0.09%
2020/08/31	11	98.61	6	97.50	98.70	5	5,770	0.09%
2020/08/28	7	97.09	10	98.93	98.50	-3	5,869	-0.05%
2020/08/27	7	96.73	9	97.06	96.90	-2	5,868	-0.03%
2020/08/26	8	96.18	7	96.67	96.60	1	5,877	0.02%
2020/08/25	6	95.23	5	95.74	96.70	1	5,918	0.02%
2020/08/24	19	93.68	22	93.70	93.80	-3	5,893	-0.05%
2020/08/21	14	93.74	12	94.17	94.20	2	5,895	0.03%
2020/08/20	12	96.50	11	94.40	92.60	1	5,860	0.02%
2020/08/19	6	101.67	4	101.00	101.00	2	5,706	0.04%
2020/08/18	12	104.54	4	104.38	103.50	8	5,636	0.14%
2020/08/17	9	108.39	10	108.05	107.00	-1	5,554	-0.02%
2020/08/14	8	106.25	20	105.50	108.00	-12	5,446	-0.22%
2020/08/13	6	103.92	7	104.43	103.00	-1	5,270	-0.02%
2020/08/12	14	103.61	6	103.67	103.50	8	5,212	0.15%
2020/08/11	7	103.93	5	104.70	103.50	2	5,112	0.04%
2020/08/10	13	104.31	18	103.47	102.50	-5	5,084	-0.10%
2020/08/07	10	105.90	10.1	106.34	105.50	-0.1	5,099	0.00%
2020/08/06	16	104.28	11	104.27	104.50	5	4,968	0.10%
2020/08/05	11	102.18	13	102.81	103.50	-2	4,818	-0.04%
2020/08/04	22	96.35	18	97.08	97.40	4	4,435	0.09%
2020/08/03	12	96.10	5	96.20	96.80	7	4,404	0.16%
2020/07/31	2	92.40	2	92.40	93.80	0	4,394	0.00%
2020/07/29	2	90.10	0	0.00	88.80	2	4,667	0.04%
2020/07/28	1	91.60	1	94.20	89.30	0	4,699	0.00%
2020/07/27	3	93.60	1	92.20	93.10	2	4,824	0.04%
2020/07/24	6	93.83	5	94.72	92.10	1	4,861	0.02%
2020/07/23	20	95.77	30	95.16	95.40	-10	4,983	-0.20%
2020/07/22	5	91.56	5	93.90	94.60	0	5,042	0.00%
2020/07/21	7	91.30	0.8	90.70	90.80	6.2	5,043	0.12%
2020/07/14	10	90.20	0	0.00	89.60	10	5,582	0.18%
2020/07/13	1.1	91.09	3	88.80	91.20	-1.9	5,721	-0.03%
2020/07/09	0	0.00	1	92.00	90.70	-1	6,198	-0.02%
2020/07/08	1	92.30	1	92.00	92.00	0	6,282	0.00%
2020/07/07	6	92.35	4	92.48	92.00	2	6,477	0.03%
2020/07/06	2	93.05	6	93.67	94.30	-4	6,708	-0.06%
2020/07/03	0	0.00	3	92.23	91.60	-3	6,951	-0.04%
2020/07/02	0	0.00	2	91.90	92.20	-2	7,081	-0.03%
2020/07/01	1	92.10	1	90.70	91.60	0	7,138	0.00%
2020/06/30	9	90.44	3	89.40	90.00	6	7,143	0.08%
2020/06/29	0	0.00	3	93.20	92.40	-3	7,059	-0.04%
2020/06/23	2	95.30	1	94.80	94.50	1	7,154	0.01%
2020/06/22	0	0.00	1	94.10	94.40	-1	7,214	-0.01%
2020/06/19	3	95.10	2	95.05	93.60	1	7,311	0.01%
2020/06/18	0	0.00	5	93.50	94.20	-5	7,363	-0.07%
2020/06/17	0	0.00	3	93.90	93.70	-3	7,396	-0.04%
2020/06/16	0	0.00	1	93.60	94.50	-1	7,548	-0.01%
2020/06/15	1	94.00	1	93.10	92.20	0	7,674	0.00%
2020/06/12	3	92.60	0	0.00	94.10	3	7,747	0.04%
2020/06/11	11	97.53	9	96.66	95.90	2	7,833	0.03%
2020/06/10	2	99.00	9	99.07	98.80	-7	7,945	-0.09%
2020/06/08	4	99.80	1	101.00	99.40	3	8,231	0.04%
2020/06/05	2	100.00	2	100.50	100.50	0	8,321	0.00%
2020/06/04	1	102.50	3	101.17	102.50	-2	8,495	-0.02%
2020/06/03	0	0.00	5	99.32	99.40	-5	8,462	-0.06%
2020/06/02	10	99.20	12	98.62	97.70	-2	8,456	-0.02%
2020/06/01	0	0.00	1	97.60	99.50	-1	8,487	-0.01%
2020/05/29	15	95.35	4	95.15	95.60	11	8,506	0.13%
2020/05/28	3	97.73	0	0.00	95.90	3	8,571	0.04%
2020/05/27	12	98.86	10	98.85	98.00	2	8,677	0.02%
2020/05/26	13	100.60	7	99.56	98.30	6	8,962	0.07%
2020/05/25	6	99.50	6	99.72	100.00	0	9,062	0.00%
2020/05/22	2	100.40	9	100.00	99.90	-7	9,182	-0.08%
2020/05/21	6	100.67	2	101.25	102.50	4	9,215	0.04%
2020/05/20	17	101.18	15	101.29	99.30	2	9,271	0.02%
2020/05/19	12	97.85	3	98.43	98.30	9	9,243	0.10%
2020/05/18	4	96.98	4	97.15	96.00	0	9,383	0.00%
2020/05/15	6	100.87	4	99.00	98.70	2	9,544	0.02%
2020/05/14	8	103.01	8	101.31	99.60	0	9,631	0.00%
2020/05/13	5	104.90	2	104.50	105.00	3	9,679	0.03%
2020/05/12	5	106.80	1	109.50	106.00	4	9,812	0.04%
2020/05/11	7	107.93	1	108.50	109.00	6	9,891	0.06%
2020/05/08	6	106.42	6	107.75	106.00	0	10,073	0.00%
2020/05/07	2	109.25	0	0.00	108.00	2	10,094	0.02%
2020/05/06	3	107.33	8	107.44	107.50	-5	9,989	-0.05%
2020/05/05	15	107.97	6	108.58	107.50	9	10,036	0.09%
2020/05/04	3	103.17	0	0.00	104.50	3	9,976	0.03%
2020/04/30	8	106.69	8	106.88	106.00	0	10,252	0.00%
2020/04/29	17	104.68	9	104.22	104.50	8	10,290	0.08%
2020/04/28	4	105.00	6	105.00	104.50	-2	10,432	-0.02%
2020/04/27	9	103.50	8	104.25	105.00	1	10,397	0.01%
2020/04/24	4	99.83	3	100.47	100.00	1	10,285	0.01%
2020/04/23	8	99.81	6	99.82	98.90	2	10,485	0.02%
2020/04/22	5	98.24	9	98.73	99.90	-4	10,714	-0.04%
2020/04/21	9	99.21	8	97.89	97.40	1	10,779	0.01%
2020/04/20	9	101.01	4	100.88	102.00	5	11,161	0.04%
2020/04/17	5.1	103.92	7	102.57	100.00	-1.9	11,213	-0.02%
2020/04/16	6	102.83	7.4	102.62	103.50	-1.4	11,175	-0.01%
2020/04/15	9	102.08	19	103.55	103.00	-10	11,238	-0.09%
2020/04/14	8	96.01	6	96.13	96.70	2	11,110	0.02%
2020/04/13	18	93.93	17	93.38	94.50	1	11,475	0.01%
2020/04/10	24	96.70	17.1	96.26	95.60	6.9	11,613	0.06%
2020/04/09	10.1	101.41	19.1	99.86	95.10	-9	11,929	-0.08%
2020/04/08	11.8	95.47	12	96.17	100.50	-0.2	11,798	0.00%
2020/04/07	3	89.40	2	90.60	91.40	1	11,643	0.01%
2020/04/06	0	0.00	6	84.27	84.80	-6	11,753	-0.05%
2020/04/01	1.2	81.71	1	81.30	81.90	0.2	11,884	0.00%
2020/03/31	6	80.47	7	80.50	80.80	-1	12,270	-0.01%
2020/03/30	2	78.50	0	0.00	79.20	2	12,642	0.02%
2020/03/27	14.1	82.60	2	80.95	79.10	12.1	12,905	0.09%
2020/03/26	5	78.48	5	78.94	80.60	0	12,964	0.00%
2020/03/25	4	78.33	2	78.55	78.60	2	13,245	0.02%
2020/03/24	3	74.07	0	0.00	74.00	3	13,445	0.02%
2020/03/23	5	68.50	0	0.00	69.00	5	13,442	0.04%
2020/03/20	7	70.69	11	71.13	72.00	-4	13,537	-0.03%
2020/03/19	1	67.10	10.7	68.08	67.10	-9.7	13,551	-0.07%
2020/03/18	2	76.55	6	79.90	74.50	-4	13,467	-0.03%
2020/03/17	11	80.88	37	81.16	78.90	-26	13,446	-0.19%
2020/03/16	19	87.56	29	87.12	82.50	-10	13,390	-0.07%
2020/03/13	6.1	83.33	0	0.00	91.00	6.1	13,271	0.05%
2020/03/12	6	93.50	0	0.00	91.10	6	13,274	0.05%
2020/03/11	6	100.75	4	101.28	99.50	2	13,241	0.02%
2020/03/10	2	99.35	2	98.65	99.60	0	13,310	0.00%
2020/03/09	2	103.00	3	102.33	101.50	-1	13,296	-0.01%
2020/03/06	2	110.00	6	108.50	108.00	-4	13,638	-0.03%
2020/03/05	6	112.00	4	112.25	111.50	2	13,831	0.01%
2020/03/04	1	110.00	1	110.50	110.50	0	13,929	0.00%
2020/03/03	7	112.57	5	111.00	111.00	2	14,187	0.01%
2020/03/02	1	108.50	1	108.50	108.00	0	14,613	0.00%
2020/02/27	14	109.61	6.6	110.05	107.00	7.5	14,559	0.05%
2020/02/26	15	120.53	8	120.50	118.50	7	14,284	0.05%
2020/02/25	6	126.17	4	126.25	125.50	2	14,147	0.01%
2020/02/24	2	124.00	4	125.00	125.50	-2	14,024	-0.01%
2020/02/21	6	125.17	3	126.00	126.50	3	14,098	0.02%
2020/02/20	6	123.83	11	123.09	123.50	-5	14,031	-0.04%
2020/02/19	7	123.79	9	123.39	123.00	-2	13,945	-0.01%
2020/02/18	8	128.06	4	127.75	125.00	4	13,797	0.03%
2020/02/17	7	128.07	8	127.44	127.50	-1	13,675	-0.01%
2020/02/14	7	130.71	9	131.17	131.50	-2	13,921	-0.01%
2020/02/13	21	133.74	26	131.38	129.00	-5	13,847	-0.04%
2020/02/12	3	130.17	4	130.38	132.00	-1	13,705	-0.01%
2020/02/11	7	128.50	14	128.86	130.00	-7	13,571	-0.05%
2020/02/10	2	122.50	0	0.00	123.00	2	13,525	0.01%
2020/02/07	3	125.33	5	124.50	124.50	-2	13,848	-0.01%
2020/02/06	4	125.00	2	125.50	126.00	2	13,791	0.01%
2020/02/05	27	126.13	8	126.06	122.50	19	13,687	0.14%
2020/02/04	16	124.94	8	125.63	125.50	8	13,516	0.06%
2020/02/03	1.2	114.58	27	116.37	121.00	-25.8	13,205	-0.20%
2020/01/31	36	119.82	3	118.17	118.00	33	12,985	0.25%
2020/01/30	3	121.50	22.7	120.57	120.00	-19.7	12,793	-0.15%
2020/01/20	3	132.67	16	132.50	133.00	-13	12,694	-0.10%
2020/01/17	12	135.50	11	132.68	133.00	1	12,641	0.01%
2020/01/16	16	132.97	12	132.88	132.50	4	12,404	0.03%
2020/01/15	39	130.45	38	130.13	128.50	1	12,158	0.01%
2020/01/14	36	128.38	36	127.99	133.50	0	11,975	0.00%
2020/01/13	6	119.58	9	119.39	122.00	-3	11,571	-0.03%
2020/01/10	7	122.57	5	122.10	120.50	2	11,536	0.02%
2020/01/09	7	124.79	4	123.63	121.50	3	11,505	0.03%
2020/01/08	27	121.89	19	119.37	123.50	8	11,594	0.07%
2020/01/07	39	125.91	26	126.48	122.50	13	11,676	0.11%
2020/01/06	45	131.77	43	132.38	131.00	2	11,243	0.02%
2020/01/03	14	138.39	17	138.47	136.00	-3	11,031	-0.03%
2020/01/02	31	131.02	35	129.44	130.00	-4	10,551	-0.04%
2019/12/31	4	129.25	5	129.10	128.00	-1	10,416	-0.01%
2019/12/30	4	128.38	22	128.18	130.00	-18	10,287	-0.17%
2019/12/27	28	128.34	18	126.69	126.50	10	10,074	0.10%
2019/12/26	34	128.56	43	128.77	125.00	-9	9,995	-0.09%
2019/12/25	44	122.09	41	122.56	126.00	3	9,846	0.03%
2019/12/24	23	115.70	21	116.74	117.00	2	9,476	0.02%
2019/12/23	5	112.70	10	112.40	114.00	-5	9,256	-0.05%
2019/12/20	30	112.37	19	112.00	112.50	11	9,121	0.12%
2019/12/19	22	108.84	24	109.38	108.50	-2	8,758	-0.02%
2019/12/18	1	106.00	1	106.00	106.00	0	8,458	0.00%
2019/12/17	1	106.50	10	107.15	107.00	-9	8,393	-0.11%
2019/12/16	4	102.00	6	104.33	106.50	-2	8,304	-0.02%
2019/12/13	0	0.00	6	101.50	100.50	-6	8,167	-0.07%
2019/12/12	0	0.00	3	103.50	102.00	-3	8,178	-0.04%
2019/12/11	0	0.00	10	104.05	103.50	-10	8,112	-0.12%
2019/12/10	1	103.00	1	103.50	103.00	0	8,058	0.00%
2019/12/09	31	106.71	15.1	106.69	104.50	15.9	8,028	0.20%
2019/12/06	8	104.63	10	102.95	104.00	-2	7,891	-0.03%
2019/12/05	22	104.91	15.1	105.42	104.00	6.9	7,891	0.09%
2019/12/04	13	103.38	16	102.88	103.00	-3	7,740	-0.04%
2019/12/03	40	102.97	41.1	103.75	103.00	-1.1	7,562	-0.01%
2019/12/02	9	98.92	6.1	99.02	100.00	2.9	7,109	0.04%
2019/11/29	54	98.99	50.1	97.23	96.60	3.9	6,881	0.06%
2019/11/28	28	100.86	30.8	101.30	100.00	-2.8	6,751	-0.04%
2019/11/27	15	95.79	25.2	97.06	98.90	-10.2	6,589	-0.15%
2019/11/26	29.1	92.70	30	93.00	92.80	-0.9	6,043	-0.01%
2019/11/25	3	91.40	17	90.81	91.70	-14	5,919	-0.24%
2019/11/22	1	90.30	0.2	89.50	90.00	0.8	5,861	0.01%
2019/11/21	15	89.66	13.2	90.48	91.00	1.8	5,868	0.03%
2019/11/20	8	91.64	14	90.75	90.50	-6	5,848	-0.10%
2019/11/19	0.4	90.10	7	90.33	90.50	-6.6	5,730	-0.12%
2019/11/18	0	0.00	1	88.90	88.60	-1	5,666	-0.02%
2019/11/14	6	88.85	12	88.43	88.10	-6	5,629	-0.11%
2019/11/13	34	91.55	6	90.58	88.00	28	5,569	0.50%
2019/11/12	5	88.44	6	89.98	90.00	-1	5,185	-0.02%
2019/11/11	9	88.66	17	86.85	86.00	-8	5,114	-0.16%
2019/11/08	6	88.73	10	88.90	89.10	-4	5,054	-0.08%
2019/11/07	19	88.89	8.1	88.80	88.40	10.9	5,028	0.22%
2019/11/06	8	91.25	9.4	91.43	90.50	-1.4	4,869	-0.03%
2019/11/05	3	86.73	5	87.24	87.50	-2	4,507	-0.04%
2019/11/04	1	85.80	1	86.00	86.30	0	4,504	0.00%
2019/11/01	7.2	84.91	9	84.96	85.30	-1.9	4,533	-0.04%
2019/10/31	2	86.90	1	86.50	86.00	1	4,529	0.02%
2019/10/30	0	0.00	1	86.90	87.00	-1	4,523	-0.02%
2019/10/29	0	0.00	3	86.50	86.30	-3	4,538	-0.07%
2019/10/28	0.1	87.10	6	87.10	87.10	-5.9	4,611	-0.13%
2019/10/25	5	88.50	5	89.20	88.00	0	4,586	0.00%
2019/10/24	3	89.03	4	88.90	89.00	-1	4,555	-0.02%
2019/10/23	7	89.00	7	88.40	88.40	0	4,511	0.00%
2019/10/22	0	0.00	3	88.70	89.30	-3	4,441	-0.07%
2019/10/21	9.1	89.66	2	88.90	88.90	7.1	4,425	0.16%
2019/10/18	0	0.00	1	88.50	88.50	-1	4,374	-0.02%
2019/10/17	9	87.62	0.1	88.00	88.00	8.9	4,315	0.21%
2019/10/16	13	90.88	8.1	89.52	88.40	4.9	4,242	0.12%
2019/10/15	6	89.47	24	90.09	90.00	-18	3,938	-0.46%
2019/10/09	4	83.00	0	0.00	82.90	4	3,571	0.11%
2019/10/08	2	84.10	16	85.69	83.80	-14	3,556	-0.39%
2019/10/07	2	85.40	4	85.48	85.30	-2	3,549	-0.06%
2019/10/04	3	83.80	5	83.60	84.30	-2	3,533	-0.06%
2019/10/03	11	85.24	10	85.00	84.60	1	3,570	0.03%
2019/10/02	16	86.72	8	86.81	86.20	8	3,565	0.22%
2019/10/01	30	87.66	9	87.20	87.00	21	3,513	0.60%
2019/09/27	12	83.60	12	83.74	83.80	0	3,412	0.00%
2019/09/26	15	84.04	15	83.75	83.00	0	3,506	0.00%
2019/09/25	0	0.00	5	81.78	81.60	-5	3,489	-0.14%
2019/09/24	10	84.00	11	82.91	82.80	-1	3,575	-0.03%
2019/09/23	1	84.00	0	0.00	83.60	1	3,606	0.03%
2019/09/20	1	84.60	2	84.20	84.10	-1	3,678	-0.03%
2019/09/19	0	0.00	8	84.88	85.00	-8	3,721	-0.21%
2019/09/18	0	0.00	2	84.80	84.70	-2	3,700	-0.05%
2019/09/17	6	84.13	9	84.29	84.50	-3	3,674	-0.08%
2019/09/16	2	81.60	5	82.40	82.80	-3	3,647	-0.08%
2019/09/12	3	82.67	3	83.00	82.30	0	3,789	0.00%
2019/09/11	16	82.01	12	82.58	82.30	4	3,817	0.10%
2019/09/10	8	82.03	10	82.81	82.40	-2	3,856	-0.05%
2019/09/09	4	81.70	10	82.55	82.60	-6	3,879	-0.15%
2019/09/06	2	80.80	6	80.58	80.60	-4	3,775	-0.11%
2019/09/05	9	79.91	0	0.00	79.10	9	3,729	0.24%
2019/09/04	1	78.60	3	78.93	78.50	-2	3,719	-0.05%
2019/09/03	2	78.60	0	0.00	78.80	2	3,739	0.05%
2019/09/02	4	78.90	3	78.90	78.70	1	3,760	0.03%
2019/08/30	20	78.83	13.1	78.64	78.70	6.9	3,732	0.18%
2019/08/28	1.1	73.60	1	73.90	73.60	0.1	3,596	0.00%
2019/08/27	0	0.00	2	73.00	72.70	-2	3,595	-0.06%
2019/08/23	1.1	75.58	0	0.00	75.40	1.1	3,626	0.03%
2019/08/22	1	75.40	5	73.96	73.50	-4	3,627	-0.11%
2019/08/21	4	75.68	4	75.40	75.40	0	3,622	0.00%
2019/08/20	3	75.53	0	0.00	75.30	3	3,624	0.08%
2019/08/19	1	75.00	0	0.00	75.30	1	3,643	0.03%
2019/08/16	0.1	74.30	0	0.00	74.30	0.1	3,697	0.00%
2019/08/15	0	0.00	3	73.10	72.30	-3	3,676	-0.08%
2019/08/14	1	76.40	0	0.00	74.90	1	3,676	0.03%
2019/08/13	2	76.30	0	0.00	75.30	2	3,671	0.05%
2019/08/12	1	76.60	2	77.10	77.40	-1	3,677	-0.03%
2019/08/08	9	76.18	6	76.52	76.40	3	3,679	0.08%
2019/08/07	1	75.30	7	76.74	74.90	-6	3,686	-0.16%
2019/08/06	1	77.40	1	77.00	78.50	0	3,668	0.00%
2019/08/05	6.2	81.40	5	80.32	79.60	1.2	3,699	0.03%
2019/08/02	3	82.20	2	81.00	81.00	1	3,703	0.03%
2019/08/01	5	84.10	6	83.85	83.80	-1	3,722	-0.03%
2019/07/31	0	0.00	4	84.60	84.50	-4	3,767	-0.11%
2019/07/30	7	85.86	9	86.69	85.40	-2	3,766	-0.05%
2019/07/29	3	84.93	0	0.00	84.60	3	3,690	0.08%
2019/07/26	1	85.10	5	84.78	85.00	-4	3,718	-0.11%
2019/07/24	2.1	85.30	0	0.00	85.20	2.1	3,746	0.06%
2019/07/23	8.1	84.80	1	85.60	84.50	7.1	3,846	0.18%
2019/07/22	2	84.00	4	83.93	84.00	-2	3,876	-0.05%
2019/07/19	3.1	84.43	7.9	84.78	84.30	-4.8	3,963	-0.12%
2019/07/18	2	84.40	4	84.58	84.10	-2	4,034	-0.05%
2019/07/17	4.1	87.93	4	87.30	87.30	0.1	4,047	0.00%
2019/07/16	5	88.06	1	88.00	88.00	4	4,205	0.10%
2019/07/15	5	87.72	2	87.60	87.60	3	4,348	0.07%
2019/07/12	10	88.38	0	0.00	88.60	10	4,505	0.22%
2019/07/11	8	88.65	0	0.00	88.20	8	4,737	0.17%
2019/07/10	7	88.04	2	88.00	88.00	5	4,776	0.10%
2019/07/09	14	87.56	12	87.39	87.40	2	4,906	0.04%
2019/07/08	4.1	88.65	4	88.73	88.80	0.1	4,903	0.00%
2019/07/05	16	89.13	14	89.03	89.10	2	5,093	0.04%
2019/07/04	11	88.23	11	88.60	88.60	0	5,306	0.00%
2019/07/03	18	93.77	12	93.76	93.70	6	5,627	0.11%
2019/07/02	5	94.04	12	94.16	94.10	-7	5,549	-0.13%
2019/07/01	8	93.79	3	93.50	94.60	5	5,562	0.09%
2019/06/28	5	90.80	6	90.35	90.80	-1	5,492	-0.02%
2019/06/27	14	90.16	3	90.43	90.40	11	5,493	0.20%
2019/06/26	0	0.00	2.1	88.61	88.80	-2.1	5,455	-0.04%
2019/06/25	7	88.93	9.7	88.32	88.00	-2.7	5,402	-0.05%
2019/06/24	2	89.30	4	89.40	89.60	-2	5,396	-0.04%
2019/06/21	5	89.48	6	89.22	89.00	-1	5,385	-0.02%
2019/06/20	7	90.16	30.1	89.36	89.30	-23.1	5,339	-0.43%
2019/06/19	10	86.21	4	86.43	86.50	6	5,253	0.11%
2019/06/18	12	85.08	14	84.99	84.70	-2	5,200	-0.04%
2019/06/17	8	83.64	2	84.60	85.10	6	5,155	0.12%
2019/06/14	1.1	83.36	2	82.90	82.90	-0.9	5,092	-0.02%
2019/06/13	4	82.53	1	82.60	82.70	3	5,096	0.06%
2019/06/12	13	83.22	6	83.20	83.20	7	5,229	0.13%
2019/06/11	2	82.30	3	82.63	82.90	-1	5,214	-0.02%
2019/06/10	7	81.30	8	82.15	82.40	-1	5,189	-0.02%
2019/06/06	4	80.63	4	80.00	79.70	0	5,175	0.00%
2019/06/05	0	0.00	1	81.10	81.10	-1	5,165	-0.02%
2019/06/04	1	82.00	2	82.00	82.00	-1	5,158	-0.02%
2019/06/03	1	82.00	1	82.00	82.00	0	5,175	0.00%
2019/05/31	4	82.60	2	83.00	83.00	2	5,176	0.04%
2019/05/30	3	83.80	3	82.20	82.20	0	5,177	0.00%
2019/05/29	4	82.65	2	83.70	83.70	2	5,164	0.04%
2019/05/28	3.1	82.12	2	83.70	83.70	1.1	5,251	0.02%
2019/05/27	2	82.10	2	81.80	81.80	0	5,300	0.00%
2019/05/24	5	83.00	5	82.62	82.40	0	5,320	0.00%
2019/05/23	10	83.68	12	83.65	82.90	-2	5,369	-0.04%
2019/05/22	2	88.50	2	88.20	87.80	0	5,352	0.00%
2019/05/21	16	87.01	0	0.00	88.20	16	5,479	0.29%
2019/05/20	4	88.15	4	86.70	86.70	0	5,544	0.00%
2019/05/17	8	88.94	3	89.43	87.70	5	5,624	0.09%
2019/05/16	0	0.00	2	90.30	89.70	-2	5,694	-0.04%
2019/05/15	3	89.03	1	91.50	91.40	2	5,815	0.03%
2019/05/14	4	86.50	2	87.70	87.70	2	6,065	0.03%
2019/05/13	4	89.30	8	87.81	87.30	-4	6,167	-0.06%
2019/05/10	23	92.74	20.1	91.75	90.80	2.9	6,175	0.05%
2019/05/09	2	95.70	21	92.48	92.00	-19	6,154	-0.31%
2019/05/08	8	96.36	1	95.70	95.70	7	6,104	0.11%
2019/05/07	14	98.89	1	98.30	98.30	13	6,102	0.21%
2019/05/06	4	96.95	5	97.18	97.20	-1	6,130	-0.02%
2019/05/03	4.6	99.83	4	99.83	99.80	0.6	6,101	0.01%
2019/05/02	4	98.30	1	98.80	98.80	3	6,063	0.05%
2019/04/30	2.1	97.82	4	98.50	98.20	-1.9	6,058	-0.03%
2019/04/29	8	98.10	2	97.30	96.60	6	6,064	0.10%
2019/04/26	19	101.61	2	102.75	102.50	17	5,984	0.28%
2019/04/25	10	101.60	7	102.50	102.50	3	5,966	0.05%
2019/04/24	1	104.50	0	0.00	103.50	1	5,884	0.02%
2019/04/23	3	106.50	2	108.00	107.50	1	5,801	0.02%
2019/04/22	1	108.50	4	109.63	109.50	-3	5,741	-0.05%
2019/04/19	6	106.08	7	107.36	108.00	-1	5,605	-0.02%
2019/04/18	6	107.25	11	107.59	103.00	-5	5,468	-0.09%
2019/04/17	1	105.50	3	105.00	106.50	-2	5,444	-0.04%
2019/04/16	3	102.50	0.3	103.00	103.00	2.7	5,238	0.05%
2019/04/15	0	0.00	4	103.88	103.00	-4	5,194	-0.08%
2019/04/12	3	101.00	5	100.80	101.00	-2	5,099	-0.04%
2019/04/11	22.3	103.36	11	103.32	100.50	11.3	5,060	0.22%
2019/04/10	17	100.82	10	102.05	102.50	7	4,851	0.14%
2019/04/09	5	97.06	14	100.18	101.00	-9	4,630	-0.19%
2019/04/08	3	93.00	6	92.67	92.20	-3	4,199	-0.07%
2019/04/03	2.1	91.42	0	0.00	92.10	2.1	4,204	0.05%
2019/04/02	0.1	90.00	1	90.00	90.00	-0.9	4,157	-0.02%
2019/04/01	3	89.87	1	89.80	89.30	2	4,151	0.05%
2019/03/29	1	91.00	2	90.30	89.80	-1	4,133	-0.02%
2019/03/28	0.1	89.70	0	0.00	89.70	0.1	4,182	0.00%
2019/03/27	0.1	90.10	8	89.90	90.50	-7.9	4,236	-0.19%
2019/03/26	1	89.50	0	0.00	89.00	1	4,306	0.02%
2019/03/25	9	89.03	3	88.50	88.90	6	4,364	0.14%
2019/03/22	5.1	91.34	7	91.44	90.40	-1.9	4,447	-0.04%
2019/03/21	1	89.50	1	89.50	89.50	0	4,527	0.00%
2019/03/20	7.2	89.88	5	89.50	89.50	2.2	4,627	0.05%
2019/03/19	8.1	89.00	18	89.58	89.10	-9.9	4,689	-0.21%
2019/03/18	7.1	89.88	2	89.60	89.60	5.1	4,738	0.11%
2019/03/15	21	89.60	19	89.73	89.20	2	4,890	0.04%
2019/03/13	1	86.40	1	86.30	86.30	0	5,264	0.00%
2019/03/12	3	86.73	4	86.28	86.00	-1	5,446	-0.02%
2019/03/11	21	86.49	21	86.40	86.40	0	5,854	0.00%
2019/03/08	5.7	85.84	2	86.60	86.60	3.7	5,914	0.06%
2019/03/06	0	0.00	3	88.00	88.00	-3	6,073	-0.05%
2019/03/05	3	88.67	3	88.00	88.00	0	6,212	0.00%
2019/03/04	4.1	89.21	5	88.42	89.80	-0.9	6,244	-0.01%
2019/02/27	9	89.40	3	88.40	88.40	6	6,277	0.10%
2019/02/26	5	93.76	5	93.18	92.90	0	6,203	0.00%
2019/02/25	7	93.23	13	92.88	92.40	-6	6,229	-0.10%
2019/02/22	5	93.08	2	93.10	92.10	3	6,285	0.05%
2019/02/21	5	92.08	13.4	92.19	92.80	-8.4	6,307	-0.13%
2019/02/20	2	92.90	9	93.04	92.00	-7	6,339	-0.11%
2019/02/19	13	92.75	24	92.10	92.00	-11	6,317	-0.17%
2019/02/18	11	91.45	2	91.05	91.00	9	6,254	0.14%
2019/02/15	14	90.86	7.1	91.71	89.60	6.9	6,219	0.11%
2019/02/14	9	92.08	6.1	91.65	91.00	2.9	6,207	0.05%
2019/02/13	24	89.81	31	91.39	92.70	-7	6,177	-0.11%
2019/02/12	1	84.20	4	84.63	85.00	-3	5,965	-0.05%
2019/02/11	3	82.47	3	82.17	81.80	0	5,966	0.00%
2019/01/30	1	82.60	3	83.07	82.20	-2	6,115	-0.03%
2019/01/29	2	81.65	0	0.00	82.30	2	6,262	0.03%
2019/01/28	14	83.43	20.1	83.23	82.50	-6.1	6,405	-0.10%
2019/01/25	6	83.03	5	82.10	82.60	1	6,798	0.01%
2019/01/24	0	0.00	0.1	80.80	80.80	-0.1	7,061	0.00%
2019/01/23	0	0.00	3	80.90	81.00	-3	7,339	-0.04%
2019/01/22	8	81.56	6	81.52	81.00	2	7,600	0.03%
2019/01/21	14	83.13	13	82.72	82.30	1	7,731	0.01%
2019/01/18	0	0.00	5.7	81.72	82.40	-5.7	7,854	-0.07%
2019/01/17	4.1	81.18	10	81.17	80.30	-5.9	8,064	-0.07%
2019/01/16	0	0.00	10	80.31	80.60	-10	8,239	-0.12%
2019/01/15	0	0.00	3	79.63	79.90	-3	8,485	-0.04%
2019/01/14	3	78.73	1	78.60	78.10	2	8,769	0.02%
2019/01/11	12	80.32	29	80.06	79.10	-17	9,016	-0.19%
2019/01/10	12.1	79.98	10	79.78	79.50	2.1	9,180	0.02%
2019/01/09	13.3	81.25	14	80.46	80.00	-0.7	9,307	-0.01%
2019/01/08	5.1	78.10	4	78.53	78.00	1.1	9,313	0.01%
2019/01/07	3	76.87	2	76.80	76.60	1	9,475	0.01%
2019/01/04	5	74.86	5	75.04	74.80	0	9,433	0.00%
2019/01/03	4	78.45	6	77.07	77.10	-2	9,502	-0.02%
2019/01/02	10	79.08	11	78.89	78.60	-1	9,571	-0.01%
2018/12/28	35	79.50	31	78.34	78.50	4	9,609	0.04%
2018/12/27	20	80.92	18	80.47	79.50	2	9,735	0.02%
2018/12/26	14	82.13	13	81.41	79.00	1	9,876	0.01%
2018/12/25	14	82.18	12	82.38	82.00	2	10,005	0.02%
2018/12/24	9	83.88	10	84.30	84.30	-1	10,262	-0.01%
2018/12/22	4	83.58	2	84.25	83.70	2	10,541	0.02%
2018/12/21	15	82.63	6	82.87	84.00	9	10,775	0.08%
2018/12/20	12	84.09	14	83.93	83.50	-2	10,833	-0.02%
2018/12/19	23	86.18	23	85.31	84.40	0	10,913	0.00%
2018/12/18	13	85.00	9	85.61	85.90	4	10,954	0.04%
2018/12/17	4	83.68	6.6	85.34	85.60	-2.6	11,138	-0.02%
2018/12/14	25	83.03	22.4	83.42	84.70	2.6	11,145	0.02%
2018/12/13	17	83.24	16	82.95	83.10	1	11,168	0.01%
2018/12/12	15	84.94	14	85.20	85.10	1	11,183	0.01%
2018/12/11	14	82.49	15	82.77	82.70	-1	11,323	-0.01%
2018/12/10	11	84.23	2	84.35	81.70	9	11,655	0.08%
2018/12/07	11	88.70	20	88.43	88.90	-9	11,702	-0.08%
2018/12/06	72	93.32	61	90.39	87.50	11	11,740	0.09%
2018/12/05	26	95.53	28.1	96.76	97.20	-2.1	11,626	-0.02%
2018/12/04	22	97.16	19.7	97.00	97.90	2.3	11,689	0.02%
2018/12/03	0	0.00	4.2	92.88	93.80	-4.2	11,349	-0.04%
2018/11/30	3	85.33	2	85.30	85.30	1	11,418	0.01%
2018/11/29	17	87.28	13.4	86.42	84.20	3.6	11,530	0.03%
2018/11/28	9	84.37	19	84.99	86.10	-10	11,873	-0.08%
2018/11/27	9	82.04	10	82.11	82.90	-1	12,165	-0.01%
2018/11/26	8	81.06	4	81.15	81.40	4	12,358	0.03%
2018/11/23	8	79.50	6	79.98	79.20	2	12,611	0.02%
2018/11/22	11	81.45	2	82.65	79.30	9	12,709	0.07%
2018/11/21	7.5	79.86	11	80.11	81.50	-3.6	12,850	-0.03%
2018/11/20	11	80.73	6	80.57	79.80	5	13,031	0.04%
2018/11/19	13.2	79.35	12	79.83	80.50	1.2	13,465	0.01%
2018/11/16	15	79.23	13	78.71	77.70	2	13,850	0.01%
2018/11/15	2	76.50	0	0.00	77.70	2	13,960	0.01%
2018/11/14	3	77.00	5	76.98	76.20	-2	14,377	-0.01%
2018/11/13	1.1	75.09	0	0.00	78.00	1.1	14,747	0.01%
2018/11/12	4	78.03	3	77.70	77.60	1	14,920	0.01%
2018/11/09	10.1	81.49	6	81.77	81.50	4.1	15,246	0.03%
2018/11/08	14	83.24	20	82.82	82.00	-6	15,482	-0.04%
2018/11/07	17	80.63	20	79.80	81.50	-3	15,733	-0.02%
2018/11/06	10	83.27	20.1	80.27	78.50	-10.1	15,915	-0.06%
2018/11/05	14	81.21	16	82.36	84.90	-2	16,499	-0.01%
2018/11/02	39	83.91	35	83.17	82.40	4	16,808	0.02%
2018/11/01	28	78.51	23	79.31	80.80	5	16,787	0.03%
2018/10/31	37	74.58	10	73.99	74.50	27	17,181	0.16%
2018/10/30	28	73.24	89	72.56	71.10	-61	17,304	-0.35%
2018/10/29	6	78.27	6.4	79.15	78.60	-0.4	17,334	0.00%
2018/10/26	12.4	78.49	13	78.52	77.50	-0.6	17,777	0.00%
2018/10/25	6	78.27	13.7	77.75	77.00	-7.7	17,910	-0.04%
2018/10/24	20	83.74	7	84.26	83.20	13	18,103	0.07%
2018/10/22	25	79.90	20	85.86	87.50	5	18,729	0.03%
2018/10/19	9.7	83.45	13.7	84.08	82.40	-3.9	18,979	-0.02%
2018/10/18	4.4	92.89	2	92.60	90.50	2.4	19,235	0.01%
2018/10/17	5	100.83	5	96.54	94.30	0	19,301	0.00%
2018/10/16	7	100.80	61	101.42	97.80	-54	19,433	-0.28%
2018/10/15	3.6	102.13	4.7	102.21	99.20	-1.2	19,642	-0.01%
2018/10/12	5.2	107.00	20	107.00	107.00	-14.8	19,850	-0.07%
2018/10/03	22	87.90	36.1	88.89	87.40	-14.1	20,032	-0.07%
2018/10/02	35	92.38	15	90.47	90.10	20	20,226	0.10%
2018/10/01	4	93.80	4	93.25	93.10	0	20,572	0.00%
2018/09/28	10	95.18	12	94.39	93.60	-2	21,084	-0.01%
2018/09/27	5	98.68	9	98.94	96.00	-4	21,281	-0.02%
2018/09/26	16	102.00	3	100.83	98.70	13	21,343	0.06%
2018/09/25	8.1	100.43	8	98.13	101.00	0.1	21,751	0.00%
2018/09/21	3	95.00	11	96.24	97.80	-8	21,854	-0.04%
2018/09/20	6	92.73	5	92.70	92.50	1	21,944	0.00%
2018/09/19	3	92.30	10.2	92.70	90.60	-7.2	21,972	-0.03%
2018/09/18	8	92.19	4.2	91.71	90.70	3.9	22,322	0.02%
2018/09/17	7	92.94	8	93.55	95.50	-1	22,597	0.00%
2018/09/14	21	92.37	13	92.82	93.70	8	22,877	0.03%
2018/09/13	2	89.15	2	90.45	89.00	0	23,098	0.00%
2018/09/12	10	88.53	11	88.69	88.10	-1	23,459	0.00%
2018/09/11	4	92.60	3	92.77	91.50	1	23,622	0.00%
2018/09/10	5	93.56	2	91.55	90.50	3	24,138	0.01%
2018/09/07	30	95.16	25	99.30	92.50	5	24,448	0.02%
2018/09/06	12	103.17	4	101.88	100.50	8	24,662	0.03%
2018/09/05	0	0.00	1	106.50	103.00	-1	25,023	0.00%
2018/09/04	3	102.83	3	101.83	106.00	0	25,257	0.00%
2018/09/03	6	102.92	14	104.14	101.00	-8	25,261	-0.03%
2018/08/31	3	110.00	4	109.63	111.00	-1	25,486	0.00%
2018/08/30	4	111.38	2	110.50	110.50	2	26,018	0.01%
2018/08/29	3	110.00	5	110.80	111.50	-2	26,567	-0.01%
2018/08/28	15.4	113.64	10	110.10	109.00	5.4	26,935	0.02%
2018/08/27	8	109.50	6.4	110.97	113.00	1.6	26,770	0.01%
2018/08/24	2	101.75	3	103.17	103.00	-1	26,746	0.00%
2018/08/23	2	103.50	4	105.50	101.00	-2	26,867	-0.01%
2018/08/22	3	106.67	2	107.25	106.50	1	27,339	0.00%
2018/08/21	8	109.69	6	109.50	108.50	2	27,608	0.01%
2018/08/20	5	107.60	4	107.13	110.50	1	27,796	0.00%
2018/08/17	12.4	109.52	8	109.44	106.00	4.4	28,203	0.02%
2018/08/16	6	107.25	4	107.13	106.50	2	28,297	0.01%
2018/08/15	9	103.50	10	102.65	102.50	-1	28,564	0.00%
2018/08/14	11	103.68	12	103.83	105.00	-1	28,820	0.00%
2018/08/13	8	107.31	5	107.00	103.00	3	28,741	0.01%
2018/08/10	1	119.00	0	0.00	114.00	1	28,704	0.00%
2018/08/09	10	118.65	42	116.48	120.00	-32	28,857	-0.11%
2018/08/08	6	121.83	7	122.29	118.50	-1	29,035	0.00%
2018/08/07	15.3	124.74	13	125.19	126.00	2.3	29,215	0.01%
2018/08/06	21	122.12	9	120.61	120.00	12	29,646	0.04%
2018/08/03	43	121.67	29	119.33	123.00	14	29,811	0.05%
2018/08/02	14	119.18	16	120.28	119.00	-2	29,298	-0.01%
2018/08/01	11	130.41	10	130.45	129.50	1	29,119	0.00%
2018/07/31	9	128.06	13	128.88	127.00	-4	29,004	-0.01%
2018/07/30	25	135.90	17	140.47	134.00	8	28,436	0.03%
2018/07/27	8	149.31	1	148.50	148.50	7	28,127	0.02%
2018/07/26	97	147.79	48	149.45	149.00	49	27,934	0.18%
2018/07/25	19	143.34	14	142.82	142.50	5	27,509	0.02%
2018/07/24	4	142.13	6	143.33	144.50	-2	27,476	-0.01%
2018/07/23	8	142.63	9	141.83	143.00	-1	27,340	0.00%
2018/07/20	21	150.10	13	145.27	140.50	8	27,173	0.03%
2018/07/19	12	158.08	7	162.93	155.50	5	27,164	0.02%
2018/07/18	12	167.63	10	164.25	164.00	2	26,993	0.01%
2018/07/17	3	177.67	81	175.01	173.00	-78	26,772	-0.29%
2018/07/16	2.1	178.48	1.1	186.64	178.00	1	27,115	0.00%
2018/07/13	87.1	186.06	43	184.31	183.00	44.1	27,100	0.16%
2018/07/12	9	176.11	11	178.32	181.50	-2	26,958	-0.01%
2018/07/11	17	169.79	6	167.42	168.50	11	26,727	0.04%
2018/07/10	8.1	162.98	10	166.25	171.00	-1.9	26,585	-0.01%
2018/07/09	15	166.67	19	169.76	163.00	-4	26,277	-0.02%
2018/07/06	31	172.45	10	172.85	167.50	21	25,885	0.08%
2018/07/05	6	183.08	7	183.86	177.50	-1	25,405	0.00%
2018/07/04	6	179.67	5	180.10	180.50	1	25,087	0.00%
2018/07/03	20	193.30	14	196.00	181.00	6	24,912	0.02%
2018/07/02	14	189.46	12	192.38	192.00	2	24,477	0.01%
2018/06/29	16	181.37	18	180.69	178.50	-2	24,236	-0.01%
2018/06/28	29	173.41	4	175.00	172.50	25	24,080	0.10%
2018/06/27	6	184.08	10	183.00	175.50	-4	23,828	-0.02%
2018/06/26	17	171.74	16	171.69	179.50	1	23,390	0.00%
2018/06/25	5	167.90	8	167.38	171.00	-3	23,060	-0.01%
2018/06/22	6	164.07	13	165.81	161.00	-7	22,761	-0.03%
2018/06/21	23.3	177.64	5.6	177.23	173.00	17.7	22,504	0.08%
2018/06/19	6	180.92	3	183.67	173.00	3	22,272	0.01%
2018/06/15	16.2	178.34	13.6	179.80	180.50	2.6	21,991	0.01%
2018/06/14	12	187.00	9.2	187.91	183.00	2.8	21,430	0.01%
2018/06/13	7	184.79	6.1	186.75	181.50	0.9	20,902	0.00%
2018/06/12	19	203.58	11	203.68	200.00	8	20,321	0.04%
2018/06/11	2	183.50	16	185.72	193.00	-14	19,779	-0.07%
2018/06/08	8	177.38	7.1	178.39	175.50	0.9	19,382	0.00%
2018/06/07	12	178.33	7	177.00	175.00	5	19,102	0.03%
2018/06/06	13	175.81	10	177.35	173.50	3	18,641	0.02%
2018/06/05	21.2	174.72	22	172.52	165.50	-0.8	18,049	0.00%
2018/06/04	17	173.35	46	173.10	169.50	-29	17,362	-0.17%
2018/06/01	3	164.17	15.1	161.94	163.00	-12.1	16,852	-0.07%
2018/05/31	5	165.90	17	165.47	160.00	-12	16,539	-0.07%
2018/05/30	17	159.59	79	160.28	159.50	-62	16,152	-0.38%
2018/05/29	99	166.37	154	164.98	163.50	-55	15,825	-0.35%	大賣/
2018/05/28	1	160.00	22	160.27	163.00	-21	15,066	-0.14%
2018/05/25	4	142.38	31	143.19	148.50	-27	14,666	-0.18%
2018/05/24	4	131.75	22.3	131.32	135.00	-18.3	14,279	-0.13%
2018/05/23	23	123.39	33	125.06	123.00	-10	13,665	-0.07%
2018/05/22	26	125.58	102	127.21	127.50	-76	13,090	-0.58%	大賣/
2018/05/21	6	115.75	55	116.77	119.50	-49	12,364	-0.40%
2018/05/18	15	111.03	20	114.38	110.50	-5	11,886	-0.04%
2018/05/17	27	109.93	23	109.11	110.50	4	11,517	0.03%
2018/05/16	5	113.50	8	113.31	114.50	-3	11,125	-0.03%
2018/05/15	13	112.73	90	112.51	110.00	-77	10,750	-0.72%
2018/05/14	27	113.07	10	112.00	113.50	17	10,189	0.17%
2018/05/11	349.2	105.62	538	112.84	104.00	-188.8	9,696	-1.95%	大買/大賣/鉅額交易
2018/05/10	13	106.12	72	106.06	109.50	-59	8,873	-0.66%
2018/05/09	36	101.36	49	102.22	99.90	-13	8,331	-0.16%
2018/05/08	9	101.83	30	102.89	100.00	-21	8,085	-0.26%
2018/05/07	5	100.80	4	100.60	101.00	1	7,801	0.01%
2018/05/04	4	94.15	6	94.10	94.30	-2	7,481	-0.03%
2018/05/03	4	91.03	2	91.15	90.60	2	7,361	0.03%
2018/05/02	1	94.30	4	95.45	93.70	-3	7,274	-0.04%
2018/04/30	7	95.24	7	93.00	92.70	0	7,188	0.00%
2018/04/27	10	95.57	11	96.93	97.40	-1	7,070	-0.01%
2018/04/26	107	91.23	17	91.68	90.70	90	6,880	1.31%	大買/
2018/04/25	18	97.92	21	100.24	96.50	-3	6,593	-0.05%
2018/04/24	35	109.27	17	109.76	105.00	18	6,247	0.29%
2018/04/23	134	120.32	96	118.98	116.50	38	5,715	0.66%	大買/
2018/04/20	93.2	117.71	256	116.89	115.50	-162.8	5,361	-3.04%	大賣/鉅額交易
2018/04/19	178	122.07	209	121.62	121.00	-31	5,121	-0.61%	大買/大賣/
2018/04/18	51	113.25	167	110.82	114.00	-116	4,548	-2.55%	大賣/鉅額交易
2018/04/17	72.1	106.14	122	107.01	104.00	-49.9	4,336	-1.15%	大賣/
2018/04/16	0	0.00	275	105.56	108.00	-275	4,147	-6.63%	大賣/鉅額交易
2018/04/13	13	101.12	80	102.94	101.00	-67	4,018	-1.67%
2018/04/12	1	101.00	21	100.98	101.00	-20	4,063	-0.49%
2018/04/11	1	103.50	19	101.89	101.50	-18	4,362	-0.41%
2018/04/10	160	104.42	78	104.25	103.00	82	4,333	1.89%	大買/
2018/04/09	8	101.88	46	103.02	101.50	-38	4,328	-0.88%
2018/04/03	105	102.29	2	101.50	102.50	103	4,323	2.38%	大買/鉅額交易
2018/04/02	104	106.47	195	107.57	106.00	-91	4,329	-2.10%	大買/大賣/
2018/03/31	18	112.31	17	112.41	112.50	1	4,275	0.02%
2018/03/30	9	109.06	6	109.00	106.50	3	4,145	0.07%
2018/03/29	1	103.50	2	104.00	104.00	-1	3,932	-0.03%
2018/03/28	8	105.38	3	106.00	103.00	5	3,907	0.13%
2018/03/27	0	0.00	18	105.58	105.50	-18	3,857	-0.47%
2018/03/26	21	106.02	14	105.36	105.00	7	3,799	0.18%
2018/03/23	24	100.93	27	104.56	104.00	-3	3,745	-0.08%
2018/03/22	13	101.12	11	103.00	100.50	2	3,613	0.06%
2018/03/21	6	98.12	11	98.79	98.80	-5	3,393	-0.15%
2018/03/20	7	98.43	19	97.88	97.40	-12	3,370	-0.36%
2018/03/19	11	96.20	10	95.70	95.70	1	3,293	0.03%
2018/03/16	13	96.44	15	96.97	96.00	-2	3,317	-0.06%
2018/03/15	5	96.42	2	96.40	98.00	3	3,341	0.09%
2018/03/14	2	94.40	0	0.00	93.90	2	3,334	0.06%
2018/03/13	10	94.60	0	0.00	94.30	10	3,371	0.30%
2018/03/12	4	95.00	0	0.00	94.70	4	3,418	0.12%
2018/03/09	0	0.00	1	96.20	96.50	-1	3,496	-0.03%
2018/03/08	0	0.00	3	94.40	93.80	-3	3,506	-0.09%
2018/03/07	16	96.94	3	97.00	94.30	13	3,617	0.36%
2018/03/06	3	97.10	1	97.50	96.60	2	3,664	0.05%
2018/03/05	13	98.11	13	95.77	95.70	0	3,721	0.00%
2018/03/02	12	97.40	12	97.83	97.50	0	3,718	0.00%
2018/02/27	0.1	96.20	1	97.10	96.20	-0.9	3,720	-0.02%
2018/02/26	7	96.63	5	96.10	96.10	2	3,760	0.05%
2018/02/23	1	98.00	2	98.60	94.80	-1	3,805	-0.03%
2018/02/22	0	0.00	1	91.20	94.30	-1	3,791	-0.03%
2018/02/08	0	0.00	1	87.70	88.50	-1	4,247	-0.02%
2018/02/07	12	88.73	2	90.95	87.90	10	4,269	0.23%
2018/02/06	3	90.53	4	87.83	87.90	-1	4,252	-0.02%
2018/02/05	1	94.50	3	93.60	94.60	-2	4,241	-0.05%
2018/02/02	3	96.50	3	98.30	96.20	0	4,265	0.00%
2018/02/01	4	96.23	0	0.00	96.50	4	4,300	0.09%
2018/01/31	0	0.00	5	97.32	97.20	-5	4,300	-0.12%
2018/01/29	1	96.90	10.9	97.02	97.00	-9.9	4,462	-0.22%
2018/01/26	4	95.95	2	95.55	95.60	2	4,491	0.04%
2018/01/25	5	99.60	2	98.00	98.00	3	4,540	0.07%
2018/01/24	0	0.00	1	99.70	99.30	-1	4,582	-0.02%
2018/01/23	14	102.79	13	100.54	99.90	1	4,628	0.02%
2018/01/22	2	101.75	1	102.00	102.50	1	4,691	0.02%
2018/01/19	0	0.00	1	98.80	99.20	-1	4,837	-0.02%
2018/01/18	0	0.00	1	99.40	98.30	-1	4,982	-0.02%
2018/01/16	1	98.10	0	0.00	98.40	1	5,334	0.02%
2018/01/15	4	99.25	11	98.26	97.50	-7	5,339	-0.13%
2018/01/12	4	100.80	2	99.60	99.60	2	5,333	0.04%
2018/01/11	3	102.17	2	101.50	101.50	1	5,321	0.02%
2018/01/10	8	102.63	10	101.40	101.00	-2	5,287	-0.04%
2018/01/09	1	101.50	10	102.30	101.50	-9	5,296	-0.17%
2018/01/08	1	108.00	2	105.75	105.00	-1	5,367	-0.02%
2018/01/05	131	111.27	122	111.11	108.50	9	5,328	0.17%	大買/大賣/
2018/01/02	1	100.00	3	100.00	101.00	-2	5,046	-0.04%