奇力新 (2456)-凱基-市府券商分點個股進出

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

奇力新

(2456)

股價
94.6
漲跌
▼0.6
漲幅
-0.63%
成交量
5,087張
產業
上市被動元件
856人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

奇力新 (2456)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2021/12/22	0	0.00	2	92.25	92.80	-2	1,198	-0.17%
2021/12/21	0	0.00	1	89.50	89.90	-1	1,213	-0.08%
2021/12/17	1	88.60	0	0.00	88.10	1	1,217	0.08%
2021/12/13	0	0.00	1	90.20	90.20	-1	1,238	-0.08%
2021/12/09	0	0.00	0.2	89.20	89.60	-0.2	1,262	-0.01%
2021/12/07	1	90.40	0	0.00	90.30	1	1,279	0.08%
2021/12/03	0.2	92.60	1	92.60	93.00	-0.9	1,295	-0.07%
2021/11/30	2	91.20	1	92.30	90.50	1	1,291	0.08%
2021/11/26	1	90.00	0	0.00	89.50	1	1,315	0.08%
2021/11/24	1	91.70	0	0.00	91.80	1	1,335	0.07%
2021/11/23	0	0.00	1	90.40	90.70	-1	1,371	-0.07%
2021/11/22	0	0.00	11.1	90.80	91.40	-11.1	1,421	-0.78%
2021/11/18	0	0.00	2.1	89.23	89.20	-2.1	1,441	-0.14%
2021/11/16	0	0.00	1	86.60	86.60	-1	1,547	-0.06%
2021/11/15	3	86.30	1	86.80	86.80	2	1,637	0.12%
2021/11/03	0	0.00	1	83.00	83.10	-1	1,848	-0.05%
2021/11/02	3	82.47	0	0.00	81.30	3	1,826	0.16%
2021/11/01	1	85.10	0	0.00	85.10	1	1,807	0.06%
2021/10/29	1	86.10	0	0.00	86.10	1	1,856	0.05%
2021/10/28	1	86.60	0	0.00	87.00	1	1,865	0.05%
2021/10/08	0	0.00	1	82.30	80.50	-1	2,357	-0.04%
2021/10/06	1.2	79.67	0	0.00	79.10	1.2	2,512	0.05%
2021/09/29	1	85.20	0	0.00	85.20	1	3,449	0.03%
2021/09/28	1	87.60	10	87.40	87.80	-9	3,522	-0.26%
2021/09/23	10	89.90	0	0.00	90.20	10	4,014	0.25%
2021/09/22	1	88.20	11	88.76	89.00	-10	4,032	-0.25%
2021/09/15	1	90.60	0	0.00	90.20	1	4,117	0.02%
2021/09/13	1	93.00	1	93.90	93.00	0	4,149	0.00%
2021/09/10	0	0.00	0.2	92.50	92.90	-0.2	4,194	0.00%
2021/09/09	1	91.60	1	90.90	91.60	0	4,280	0.00%
2021/09/06	1	92.70	0	0.00	92.40	1	4,322	0.02%
2021/09/02	1	93.80	0	0.00	92.20	1	4,356	0.02%
2021/09/01	5	92.80	3	92.30	93.90	2	4,341	0.05%
2021/08/31	3	91.23	3	91.13	91.80	0	4,333	0.00%
2021/08/27	2	92.45	4	93.15	93.10	-2	4,315	-0.05%
2021/08/26	2	90.60	4	88.70	90.70	-2	4,287	-0.05%
2021/08/25	4	89.35	1.1	89.79	90.50	2.9	4,257	0.07%
2021/08/24	1	88.00	0	0.00	87.70	1	4,285	0.02%
2021/08/23	1	85.20	0	0.00	86.70	1	4,306	0.02%
2021/08/19	0	0.00	1	88.50	87.40	-1	4,325	-0.02%
2021/08/18	3	91.67	4	92.15	94.90	-1	4,293	-0.02%
2021/08/04	3	107.33	0	0.00	107.00	3	4,625	0.07%
2021/08/02	0	0.00	2	108.00	108.00	-2	4,716	-0.04%
2021/07/29	1	109.50	19.1	109.66	110.00	-18.1	4,782	-0.38%
2021/07/28	0	108.50	9	109.00	109.00	-9	4,868	-0.18%
2021/07/27	0	114.00	0	0.00	112.00	0	4,918	0.00%
2021/07/26	4	113.75	0	0.00	115.00	4	4,967	0.08%
2021/07/23	11	115.09	3	113.50	113.50	8	5,071	0.16%
2021/07/22	1	115.00	2	114.25	114.00	-1	5,138	-0.02%
2021/07/21	5	113.00	1	112.50	112.50	4	5,108	0.08%
2021/07/20	0	0.00	1.2	111.58	110.50	-1.2	5,121	-0.02%
2021/07/19	2	110.00	1	113.50	113.50	1	5,171	0.02%
2021/07/16	1	114.00	4	112.50	112.50	-3	5,111	-0.06%
2021/07/15	0	0.00	1	117.00	115.50	-1	5,135	-0.02%
2021/07/13	2.3	116.52	7	115.79	114.50	-4.8	5,129	-0.09%
2021/07/09	2.7	115.02	2	115.25	115.50	0.7	5,043	0.01%
2021/07/08	5.2	118.04	4	115.38	116.00	1.2	5,038	0.02%
2021/07/07	18.3	118.00	419	116.99	117.00	-400.7	4,958	-8.08%	大賣/鉅額交易
2021/07/06	404.9	113.49	18	113.33	115.00	386.9	4,645	8.33%	大買/鉅額交易
2021/07/05	1	108.50	2	108.25	108.50	-1	4,459	-0.02%
2021/07/02	2	105.75	2	106.25	106.00	0	4,402	0.00%
2021/07/01	24	108.67	24.3	109.42	106.00	-0.3	4,355	-0.01%
2021/06/29	1	103.00	1	101.00	101.00	0	4,001	0.00%
2021/06/28	0.2	100.50	0	0.00	101.00	0.2	3,984	0.01%
2021/06/25	1	101.00	1	101.00	100.50	0	4,033	0.00%
2021/06/23	0	0.00	2	100.50	100.50	-2	4,111	-0.05%
2021/06/22	30	99.35	32	99.03	98.50	-2	4,158	-0.05%
2021/06/21	4	97.73	101	98.52	97.70	-97	4,312	-2.25%	大賣/
2021/06/18	1	101.00	0	0.00	100.00	1	4,317	0.02%
2021/06/17	102	100.49	4	100.55	101.50	98	4,301	2.28%	大買/
2021/06/16	4	98.40	0	0.00	98.00	4	4,247	0.09%
2021/06/11	0.1	97.40	5	96.80	96.60	-4.9	4,262	-0.11%
2021/06/10	0	0.00	4	97.13	97.40	-4	4,304	-0.09%
2021/06/09	3	95.83	3	95.57	95.30	0	4,325	0.00%
2021/06/04	1	97.40	4	97.48	97.40	-3	4,483	-0.07%
2021/06/03	0	0.00	1	99.20	98.50	-1	4,506	-0.02%
2021/06/02	0	0.00	2	99.00	98.60	-2	4,555	-0.04%
2021/05/28	1	99.10	1	99.00	99.00	0	4,651	0.00%
2021/05/27	2	97.75	2	98.85	99.00	0	4,719	0.00%
2021/05/26	7	97.61	4	98.53	98.60	3	4,916	0.06%
2021/05/25	1	94.20	1	95.20	94.50	0	4,945	0.00%
2021/05/18	0	0.00	3	90.63	91.30	-3	5,223	-0.06%
2021/05/17	1	88.00	0	0.00	86.30	1	5,293	0.02%
2021/05/14	4	94.48	4	93.75	91.40	0	5,255	0.00%
2021/05/12	3	91.97	2	96.30	91.00	1	5,184	0.02%
2021/05/11	4	97.98	8	97.80	96.10	-4	5,088	-0.08%
2021/05/10	2	102.50	3	102.00	102.00	-1	5,038	-0.02%
2021/05/07	5	104.30	4	104.00	104.50	1	5,057	0.02%
2021/05/06	0	0.00	0.2	100.50	100.00	-0.2	5,041	0.00%
2021/05/05	5	101.40	0	0.00	100.50	5	5,084	0.10%
2021/05/03	4	107.25	4	107.63	106.00	0	5,135	0.00%
2021/04/29	18	110.78	3	111.33	111.00	15	5,129	0.29%
2021/04/28	0	0.00	6	109.75	111.50	-6	5,163	-0.12%
2021/04/27	0	0.00	1	108.01	109.50	-1	5,149	-0.02%
2021/04/26	1	106.00	0	0.00	107.00	1	5,094	0.02%
2021/04/23	2	106.25	2.7	106.06	106.00	-0.7	5,132	-0.01%
2021/04/22	0.1	107.00	1	104.50	104.00	-0.9	5,224	-0.02%
2021/04/21	13	108.46	2	108.00	108.50	11	5,270	0.21%
2021/04/20	2	108.50	1	109.00	108.50	1	5,325	0.02%
2021/04/19	1	106.50	0	0.00	106.50	1	5,362	0.02%
2021/04/16	2	105.00	0	0.00	105.00	2	5,447	0.04%
2021/04/14	1	104.50	3	105.33	105.00	-2	5,958	-0.03%
2021/04/13	3	108.00	0	0.00	107.00	3	6,019	0.05%
2021/04/12	1	110.00	3	109.67	109.00	-2	6,051	-0.03%
2021/04/09	6	113.17	1	112.50	111.50	5	6,101	0.08%
2021/04/08	2.2	112.70	1	113.00	113.00	1.2	6,111	0.02%
2021/04/07	0	0.00	5	110.30	110.50	-5	6,082	-0.08%
2021/04/01	1	107.50	1	108.50	108.00	0	6,394	0.00%
2021/03/31	0	0.00	2	108.50	108.00	-2	6,575	-0.03%
2021/03/30	1.5	109.17	5	109.30	109.00	-3.5	6,948	-0.05%
2021/03/29	2.5	111.20	0	0.00	110.50	2.5	6,951	0.04%
2021/03/26	1	111.00	3	111.17	110.50	-2	6,967	-0.03%
2021/03/25	0	0.00	1	112.00	110.50	-1	7,002	-0.01%
2021/03/24	12	110.58	8	110.69	110.00	4	6,977	0.06%
2021/03/22	0	0.00	2	107.25	108.00	-2	6,966	-0.03%
2021/03/19	6	108.00	21	107.36	107.50	-15	7,130	-0.21%
2021/03/18	3	107.17	1	106.00	106.50	2	7,219	0.03%
2021/03/17	1	107.00	2	108.00	107.00	-1	7,389	-0.01%
2021/03/16	3	107.83	2	108.25	107.50	1	7,566	0.01%
2021/03/15	7	104.93	0	0.00	105.00	7	7,919	0.09%
2021/03/12	2	106.00	4	107.00	106.00	-2	7,978	-0.03%
2021/03/11	1	108.50	7	107.93	108.50	-6	8,021	-0.07%
2021/03/10	0	0.00	2	105.25	105.00	-2	8,023	-0.02%
2021/03/09	2	105.00	5	104.50	104.50	-3	8,277	-0.04%
2021/03/08	5	104.50	3	105.67	104.00	2	8,328	0.02%
2021/03/05	2	107.75	0	0.00	107.00	2	8,409	0.02%
2021/03/04	6	110.00	8	109.94	110.00	-2	8,558	-0.02%
2021/03/02	4	110.75	1	110.00	109.00	3	8,712	0.03%
2021/02/26	2	111.50	4	112.50	112.00	-2	8,843	-0.02%
2021/02/25	3	109.83	4	108.75	111.00	-1	8,918	-0.01%
2021/02/24	1	107.00	1	107.00	106.50	0	9,122	0.00%
2021/02/23	0	0.00	1	108.50	108.50	-1	9,955	-0.01%
2021/02/22	10	108.85	3	108.33	107.50	7	10,198	0.07%
2021/02/19	9	104.94	0	0.00	105.50	9	10,171	0.09%
2021/02/18	1	105.50	2	105.50	106.50	-1	10,226	-0.01%
2021/02/17	3	106.83	6	107.00	107.00	-3	10,285	-0.03%
2021/02/05	4.6	102.74	2	103.00	102.50	2.6	10,297	0.03%
2021/02/04	4	105.50	1	103.50	103.50	3	10,465	0.03%
2021/02/03	2	103.50	1	103.50	103.50	1	10,590	0.01%
2021/02/02	2	103.25	2	103.00	103.00	0	11,006	0.00%
2021/02/01	19	101.87	23	101.63	102.50	-4	11,108	-0.04%
2021/01/29	4	104.13	0	0.00	101.00	4	11,271	0.04%
2021/01/28	1	102.50	2	103.75	104.00	-1	11,430	-0.01%
2021/01/27	8	102.25	5	103.00	102.00	3	12,018	0.02%
2021/01/26	0	0.00	3	103.50	103.50	-3	12,695	-0.02%
2021/01/25	5	107.40	0	0.00	106.50	5	12,997	0.04%
2021/01/22	0	0.00	10	105.00	106.00	-10	13,249	-0.08%
2021/01/21	20	103.15	6	101.83	103.00	14	13,221	0.11%
2021/01/20	9	106.17	7	105.07	104.00	2	13,178	0.02%
2021/01/19	5	109.30	2	109.00	109.00	3	13,098	0.02%
2021/01/18	2	108.75	5	110.50	109.00	-3	13,136	-0.02%
2021/01/15	13	112.62	3	110.83	110.50	10	13,113	0.08%
2021/01/14	2	112.00	7	114.36	115.00	-5	13,055	-0.04%
2021/01/12	7	109.29	1	109.00	109.00	6	13,043	0.05%
2021/01/11	3	112.83	7.1	112.50	112.50	-4.1	13,212	-0.03%
2021/01/08	11	114.59	3	114.00	113.50	8	13,309	0.06%
2021/01/07	331	110.07	333	112.52	114.00	-2	13,039	-0.02%	大買/大賣/
2021/01/06	5	108.20	0	0.00	107.50	5	12,817	0.04%
2021/01/05	4	111.13	1	111.00	111.00	3	12,730	0.02%
2021/01/04	4	110.88	3	112.00	110.50	1	12,677	0.01%
2020/12/31	3	112.50	4	111.75	112.00	-1	12,604	-0.01%
2020/12/30	1	113.00	2	113.25	115.00	-1	12,529	-0.01%
2020/12/29	2	111.76	4	112.25	112.50	-2	12,437	-0.02%
2020/12/28	6.1	110.26	5.1	109.02	109.00	1	12,331	0.01%
2020/12/25	12.1	115.72	29	113.47	113.50	-16.9	12,204	-0.14%
2020/12/24	33	121.48	8	120.88	118.00	25	12,139	0.21%
2020/12/23	0	0.00	1	120.50	120.00	-1	11,738	-0.01%
2020/12/22	3	119.17	1	120.50	117.50	2	11,727	0.02%
2020/12/21	3	118.17	2	117.00	118.50	1	11,694	0.01%
2020/12/18	1	118.50	0	0.00	118.00	1	11,627	0.01%
2020/12/17	20	120.13	14	121.14	122.50	6	11,583	0.05%
2020/12/16	2	122.75	13.9	121.36	123.00	-11.9	11,491	-0.10%
2020/12/15	11	121.73	1	120.50	119.00	10	11,513	0.09%
2020/12/14	24	127.31	7	127.36	126.00	17	11,491	0.15%
2020/12/11	12	129.46	11	129.86	128.00	1	11,372	0.01%
2020/12/10	4	132.63	4	131.88	130.00	0	11,177	0.00%
2020/12/09	39	136.65	42	137.43	135.00	-3	10,988	-0.03%
2020/12/08	5	131.10	10.7	130.64	131.50	-5.7	10,610	-0.05%
2020/12/07	3	130.50	2	133.00	129.00	1	10,528	0.01%
2020/12/04	1	134.00	0	0.00	132.00	1	10,413	0.01%
2020/12/03	10	132.80	7	133.50	133.50	3	10,358	0.03%
2020/12/02	1	129.00	0	0.00	130.00	1	10,113	0.01%
2020/12/01	6	131.67	3	133.33	131.50	3	10,067	0.03%
2020/11/30	3	133.17	7	132.07	132.00	-4	9,959	-0.04%
2020/11/27	1	128.50	12	128.17	129.50	-11	9,780	-0.11%
2020/11/26	5	126.50	10	126.85	128.50	-5	9,773	-0.05%
2020/11/25	6	125.33	1	126.50	124.00	5	9,665	0.05%
2020/11/24	5	129.00	4	129.63	128.00	1	9,477	0.01%
2020/11/23	5.2	128.88	3	127.67	127.00	2.2	9,204	0.02%
2020/11/20	36.2	127.64	28	128.43	127.00	8.2	8,907	0.09%
2020/11/19	7	120.29	13	121.27	121.50	-6	8,095	-0.07%
2020/11/18	1	117.50	1	115.00	118.00	0	7,862	0.00%
2020/11/17	5	116.50	6	115.08	115.00	-1	7,796	-0.01%
2020/11/16	2	116.25	0	0.00	116.50	2	7,908	0.03%
2020/11/13	7	114.36	8	115.31	116.00	-1	7,924	-0.01%
2020/11/12	17	117.56	13.6	116.06	115.00	3.4	7,913	0.04%
2020/11/11	7	116.57	9	116.89	117.50	-2	7,911	-0.03%
2020/11/10	13	118.00	20.7	119.03	117.00	-7.7	8,026	-0.10%
2020/11/09	18	118.67	11	117.23	117.00	7	7,697	0.09%
2020/11/06	11	116.41	9.1	117.04	116.00	1.9	7,722	0.02%
2020/11/05	11	115.55	14	116.14	116.00	-3	7,627	-0.04%
2020/11/04	41.5	116.13	42	117.27	119.00	-0.5	7,513	-0.01%
2020/11/03	138	113.88	168	111.30	114.00	-30	7,068	-0.42%	大買/大賣/
2020/11/02	16	107.50	12	107.29	106.00	4	6,544	0.06%
2020/10/30	5	104.60	16	105.28	105.50	-11	6,625	-0.17%
2020/10/29	40	100.59	42	101.29	102.50	-2	6,372	-0.03%
2020/10/28	1	105.00	1	105.50	101.50	0	6,527	0.00%
2020/10/27	1	103.50	0	0.00	104.50	1	6,519	0.02%
2020/10/26	6	104.00	8	104.50	105.50	-2	6,502	-0.03%
2020/10/23	3	103.33	2	103.50	104.00	1	6,463	0.02%
2020/10/22	5	104.80	4	104.75	103.50	1	6,496	0.02%
2020/10/21	1	104.50	2	105.50	104.50	-1	6,440	-0.02%
2020/10/20	9	106.22	10	106.10	105.00	-1	6,435	-0.02%
2020/10/19	6	106.00	9	105.56	106.50	-3	6,454	-0.05%
2020/10/16	5	102.70	9	103.33	102.00	-4	6,273	-0.06%
2020/10/15	1	100.50	8	101.13	100.50	-7	6,085	-0.12%
2020/10/13	0	0.00	5	99.60	99.30	-5	6,050	-0.08%
2020/10/12	2	101.00	23	99.47	98.60	-21	6,019	-0.35%
2020/10/08	0	0.00	2	101.00	100.50	-2	6,000	-0.03%
2020/10/07	2	101.00	2	101.25	100.50	0	5,991	0.00%
2020/10/05	2	100.50	2	100.75	100.50	0	5,988	0.00%
2020/09/30	1	98.10	2	99.20	98.90	-1	5,922	-0.02%
2020/09/25	1	91.90	0	0.00	91.20	1	5,859	0.02%
2020/09/24	0	0.00	1	94.10	93.80	-1	5,824	-0.02%
2020/09/23	2	96.50	0	0.00	96.50	2	5,793	0.03%
2020/09/22	0	0.00	20	96.95	96.90	-20	5,812	-0.34%
2020/09/21	3	99.80	5	100.00	98.60	-2	5,898	-0.03%
2020/09/18	3	101.00	2	101.50	100.50	1	5,892	0.02%
2020/09/17	19	99.58	8	99.90	101.00	11	5,808	0.19%
2020/09/16	1	96.60	0	0.00	96.50	1	5,663	0.02%
2020/09/15	2	96.60	0	0.00	96.60	2	5,666	0.04%
2020/09/14	0	0.00	3	96.23	97.30	-3	5,691	-0.05%
2020/09/11	1	95.00	1	95.00	94.60	0	5,691	0.00%
2020/09/10	1	96.00	1	97.50	95.60	0	5,689	0.00%
2020/09/09	1	95.90	0	0.00	96.90	1	5,720	0.02%
2020/09/08	7	97.40	0	0.00	96.50	7	5,739	0.12%
2020/09/07	0	0.00	1	98.60	96.00	-1	5,765	-0.02%
2020/09/04	1	98.00	10.7	97.63	97.80	-9.7	5,799	-0.17%
2020/09/03	0	0.00	6	99.83	99.10	-6	5,800	-0.10%
2020/09/02	1	99.00	3	99.73	99.10	-2	5,793	-0.04%
2020/09/01	13	100.38	8	100.05	99.10	5	5,811	0.09%
2020/08/31	10	98.29	4	98.43	98.70	6	5,770	0.10%
2020/08/28	7	97.79	11	98.30	98.50	-4	5,869	-0.07%
2020/08/27	6	97.42	3.4	97.04	96.90	2.6	5,868	0.04%
2020/08/26	2	96.15	4	96.85	96.60	-2	5,877	-0.03%
2020/08/25	1	95.40	4	95.55	96.70	-3	5,918	-0.05%
2020/08/24	1	92.10	1	93.00	93.80	0	5,893	0.00%
2020/08/21	4	93.93	4	94.10	94.20	0	5,895	0.00%
2020/08/20	11	94.29	41	92.27	92.60	-30	5,860	-0.51%
2020/08/19	9	101.89	2	101.00	101.00	7	5,706	0.12%
2020/08/18	9	104.06	2	104.25	103.50	7	5,636	0.12%
2020/08/17	8	108.13	3	109.33	107.00	5	5,554	0.09%
2020/08/14	12	105.67	13	106.35	108.00	-1	5,446	-0.02%
2020/08/13	3	103.67	12	104.00	103.00	-9	5,270	-0.17%
2020/08/12	12	103.79	2	103.75	103.50	10	5,212	0.19%
2020/08/11	3	102.83	5	104.00	103.50	-2	5,112	-0.04%
2020/08/10	2	102.75	1	104.00	102.50	1	5,084	0.02%
2020/08/07	6	105.92	65	106.05	105.50	-59	5,099	-1.16%
2020/08/06	54	104.49	5	104.40	104.50	49	4,968	0.99%
2020/08/05	38	101.47	25	102.86	103.50	13	4,818	0.27%
2020/08/04	8	96.53	7	96.87	97.40	1	4,435	0.02%
2020/08/03	8	96.14	18	96.24	96.80	-10	4,404	-0.23%
2020/07/31	0	0.00	7.6	92.29	93.80	-7.6	4,394	-0.17%
2020/07/30	0	0.00	1	90.50	90.50	-1	4,404	-0.02%
2020/07/29	3	89.03	1	90.20	88.80	2	4,667	0.04%
2020/07/28	7.3	91.15	3	92.97	89.30	4.3	4,699	0.09%
2020/07/27	3	92.13	4	91.78	93.10	-1	4,824	-0.02%
2020/07/24	4	93.10	4	94.40	92.10	0	4,861	0.00%
2020/07/23	2	95.50	2	96.85	95.40	0	4,983	0.00%
2020/07/22	6	93.10	6.5	92.78	94.60	-0.5	5,042	-0.01%
2020/07/21	1	90.40	2	90.70	90.80	-1	5,043	-0.02%
2020/07/20	1	88.50	0	0.00	89.00	1	5,114	0.02%
2020/07/17	0	0.00	1	90.70	89.30	-1	5,260	-0.02%
2020/07/16	0	0.00	2	90.65	90.30	-2	5,337	-0.04%
2020/07/15	4.2	89.62	1	90.50	89.00	3.2	5,396	0.06%
2020/07/14	2	90.10	0	0.00	89.60	2	5,582	0.04%
2020/07/13	0	0.00	1	90.60	91.20	-1	5,721	-0.02%
2020/07/10	2	89.55	1	89.10	88.80	1	6,130	0.02%
2020/07/09	3	91.27	0	0.00	90.70	3	6,198	0.05%
2020/07/08	0	0.00	1	92.60	92.00	-1	6,282	-0.02%
2020/07/07	4	92.35	1	92.60	92.00	3	6,477	0.05%
2020/07/06	1.3	93.85	6	93.85	94.30	-4.7	6,708	-0.07%
2020/07/03	6.1	92.11	1	92.70	91.60	5.1	6,951	0.07%
2020/07/01	3	90.90	2	91.35	91.60	1	7,138	0.01%
2020/06/30	6.1	90.65	4	90.40	90.00	2.1	7,143	0.03%
2020/06/29	5	92.60	3	92.17	92.40	2	7,059	0.03%
2020/06/24	1	94.20	0	0.00	94.50	1	7,076	0.01%
2020/06/23	0	0.00	1	94.90	94.50	-1	7,154	-0.01%
2020/06/22	0.1	94.30	6	94.07	94.40	-5.9	7,214	-0.08%
2020/06/19	3	94.47	1	94.90	93.60	2	7,311	0.03%
2020/06/18	0	0.00	1	94.10	94.20	-1	7,363	-0.01%
2020/06/17	22	93.70	2	94.30	93.70	20	7,396	0.27%
2020/06/16	1	94.50	1	94.30	94.50	0	7,548	0.00%
2020/06/15	8	93.76	0	0.00	92.20	8	7,674	0.10%
2020/06/12	0	0.00	1	93.80	94.10	-1	7,747	-0.01%
2020/06/11	4	96.68	0	0.00	95.90	4	7,833	0.05%
2020/06/10	4	98.80	2	100.25	98.80	2	7,945	0.03%
2020/06/09	5	99.02	4	99.63	98.50	1	8,098	0.01%
2020/06/08	1	99.40	7	99.94	99.40	-6	8,231	-0.07%
2020/06/05	13	100.85	3	101.17	100.50	10	8,321	0.12%
2020/06/04	10	101.75	18	101.64	102.50	-8	8,495	-0.09%
2020/06/03	0	0.00	2	99.50	99.40	-2	8,462	-0.02%
2020/06/02	7	98.40	1	100.00	97.70	6	8,456	0.07%
2020/06/01	3	97.77	4	98.85	99.50	-1	8,487	-0.01%
2020/05/29	0	0.00	1	95.30	95.60	-1	8,506	-0.01%
2020/05/28	2	96.90	1	95.90	95.90	1	8,571	0.01%
2020/05/27	1	99.10	10	98.40	98.00	-9	8,677	-0.10%
2020/05/26	8	99.20	1	101.50	98.30	7	8,962	0.08%
2020/05/25	2	98.65	3	98.73	100.00	-1	9,062	-0.01%
2020/05/22	8	100.35	0	0.00	99.90	8	9,182	0.09%
2020/05/21	2	100.50	14	102.11	102.50	-12	9,215	-0.13%
2020/05/20	9	99.64	6	100.63	99.30	3	9,271	0.03%
2020/05/19	9	98.61	15	98.37	98.30	-6	9,243	-0.06%
2020/05/18	5	96.40	1	97.50	96.00	4	9,383	0.04%
2020/05/15	0	0.00	3	98.90	98.70	-3	9,544	-0.03%
2020/05/14	5	102.40	1	100.50	99.60	4	9,631	0.04%
2020/05/13	1	104.50	3	105.83	105.00	-2	9,679	-0.02%
2020/05/12	2	107.25	3	107.50	106.00	-1	9,812	-0.01%
2020/05/11	4	107.63	6	108.17	109.00	-2	9,891	-0.02%
2020/05/08	5	107.10	3	106.83	106.00	2	10,073	0.02%
2020/05/07	14	109.21	12	110.83	108.00	2	10,094	0.02%
2020/05/06	1	108.50	0	0.00	107.50	1	9,989	0.01%
2020/05/05	9	107.56	20	108.28	107.50	-11	10,036	-0.11%
2020/05/04	2	103.25	1	104.50	104.50	1	9,976	0.01%
2020/04/30	11	106.86	20	107.48	106.00	-9	10,252	-0.09%
2020/04/29	2	104.75	0	0.00	104.50	2	10,290	0.02%
2020/04/28	13	105.04	6	104.92	104.50	7	10,432	0.07%
2020/04/27	5	104.50	10	103.55	105.00	-5	10,397	-0.05%
2020/04/24	3	99.50	6	100.35	100.00	-3	10,285	-0.03%
2020/04/23	5	99.46	4	100.23	98.90	1	10,485	0.01%
2020/04/22	6	98.55	7	99.14	99.90	-1	10,714	-0.01%
2020/04/21	6	99.43	1	98.40	97.40	5	10,779	0.05%
2020/04/20	2	101.00	5	101.10	102.00	-3	11,161	-0.03%
2020/04/17	21	102.86	17	101.59	100.00	4	11,213	0.04%
2020/04/16	11	102.05	9	102.50	103.50	2	11,175	0.02%
2020/04/15	23	101.51	23	101.99	103.00	0	11,238	0.00%
2020/04/14	5	96.10	7	96.21	96.70	-2	11,110	-0.02%
2020/04/13	9	93.50	5	94.32	94.50	4	11,475	0.03%
2020/04/10	42	96.75	37	96.30	95.60	5	11,613	0.04%
2020/04/09	69.1	99.81	61	100.16	95.10	8.1	11,929	0.07%
2020/04/08	30	97.50	58	96.36	100.50	-28	11,798	-0.24%
2020/04/07	3	90.13	10	90.17	91.40	-7	11,643	-0.06%
2020/04/06	6	82.92	6	83.20	84.80	0	11,753	0.00%
2020/04/01	3	80.90	10	81.46	81.90	-7	11,884	-0.06%
2020/03/31	7	80.67	5	80.48	80.80	2	12,270	0.02%
2020/03/30	3	78.43	0	0.00	79.20	3	12,642	0.02%
2020/03/27	2	81.60	5	83.64	79.10	-3	12,905	-0.02%
2020/03/26	15	80.12	16	79.65	80.60	-1	12,964	-0.01%
2020/03/25	10	77.98	10	78.48	78.60	0	13,245	0.00%
2020/03/24	7	73.76	11	73.72	74.00	-4	13,445	-0.03%
2020/03/23	4	68.50	3	69.07	69.00	1	13,442	0.01%
2020/03/20	3	71.37	11	71.06	72.00	-8	13,537	-0.06%
2020/03/19	3	69.50	2	67.20	67.10	1	13,551	0.01%
2020/03/18	6	78.82	2	78.40	74.50	4	13,467	0.03%
2020/03/17	47	80.44	30	81.80	78.90	17	13,446	0.13%
2020/03/16	16	88.43	5	90.20	82.50	11	13,390	0.08%
2020/03/13	8	83.33	9	84.33	91.00	-1	13,271	-0.01%
2020/03/12	7	94.09	4	92.25	91.10	3	13,274	0.02%
2020/03/11	2	99.30	2	101.75	99.50	0	13,241	0.00%
2020/03/10	18	99.36	0	0.00	99.60	18	13,310	0.14%
2020/03/09	3	104.50	2	104.50	101.50	1	13,296	0.01%
2020/03/06	1	110.00	1	109.50	108.00	0	13,638	0.00%
2020/03/05	5	111.90	7	112.07	111.50	-2	13,831	-0.01%
2020/03/04	2	108.25	1	109.50	110.50	1	13,929	0.01%
2020/03/03	3	112.17	2	112.25	111.00	1	14,187	0.01%
2020/03/02	6	108.00	1	107.50	108.00	5	14,613	0.03%
2020/02/27	12	111.79	14	114.50	107.00	-2	14,559	-0.01%
2020/02/26	17	121.18	0	0.00	118.50	17	14,284	0.12%
2020/02/25	1	125.50	7	127.14	125.50	-6	14,147	-0.04%
2020/02/24	3	124.33	1	125.50	125.50	2	14,024	0.01%
2020/02/21	2	124.75	25	125.12	126.50	-23	14,098	-0.16%
2020/02/20	2	123.75	5	123.90	123.50	-3	14,031	-0.02%
2020/02/19	22	122.61	4	123.25	123.00	18	13,945	0.13%
2020/02/18	3	129.67	13	129.62	125.00	-10	13,797	-0.07%
2020/02/17	18	128.44	3	128.00	127.50	15	13,675	0.11%
2020/02/14	2.1	131.00	2	131.75	131.50	0.1	13,921	0.00%
2020/02/13	1	130.50	13	133.31	129.00	-12	13,847	-0.09%
2020/02/12	2	130.75	8	130.31	132.00	-6	13,705	-0.04%
2020/02/11	5	127.60	12.1	128.26	130.00	-7.1	13,571	-0.05%
2020/02/10	6	122.92	2	123.50	123.00	4	13,525	0.03%
2020/02/07	7	125.14	20	124.63	124.50	-13	13,848	-0.09%
2020/02/06	1	126.00	5	125.60	126.00	-4	13,791	-0.03%
2020/02/05	7.3	125.11	9	125.72	122.50	-1.7	13,687	-0.01%
2020/02/04	10	125.60	13	125.27	125.50	-3	13,516	-0.02%
2020/02/03	14	112.79	23	117.17	121.00	-9	13,205	-0.07%
2020/01/31	4	118.50	2	118.50	118.00	2	12,985	0.02%
2020/01/30	1	123.50	6	120.83	120.00	-5	12,793	-0.04%
2020/01/20	3	132.17	3	133.17	133.00	0	12,694	0.00%
2020/01/17	22	134.32	16	135.25	133.00	6	12,641	0.05%
2020/01/16	22	132.55	17	133.00	132.50	5	12,404	0.04%
2020/01/15	60	131.04	42	131.93	128.50	18	12,158	0.15%
2020/01/14	37	128.05	40	128.85	133.50	-3	11,975	-0.03%
2020/01/13	21	119.14	21	119.45	122.00	0	11,571	0.00%
2020/01/10	3	121.17	3	122.00	120.50	0	11,536	0.00%
2020/01/09	9	123.33	71	123.50	121.50	-62	11,505	-0.54%
2020/01/08	105	122.94	129	119.38	123.50	-24	11,594	-0.21%	大買/大賣/
2020/01/07	84	123.10	81	124.65	122.50	3	11,676	0.03%
2020/01/06	3	132.50	4	130.88	131.00	-1	11,243	-0.01%
2020/01/03	58	137.41	52.7	137.97	136.00	5.3	11,031	0.05%
2020/01/02	70	128.75	66	128.81	130.00	4	10,551	0.04%
2019/12/31	3	131.50	14	129.43	128.00	-11	10,416	-0.11%
2019/12/30	56	127.90	55	128.35	130.00	1	10,287	0.01%
2019/12/27	12	127.13	14	127.96	126.50	-2	10,074	-0.02%
2019/12/26	23	126.39	14	126.18	125.00	9	9,995	0.09%
2019/12/25	18	125.83	17	125.47	126.00	1	9,846	0.01%
2019/12/24	109	116.56	35	116.87	117.00	74	9,476	0.78%	大買/
2019/12/23	10	112.10	15	112.90	114.00	-5	9,256	-0.05%
2019/12/20	9	110.83	10	112.60	112.50	-1	9,121	-0.01%
2019/12/19	7	109.71	8	108.88	108.50	-1	8,758	-0.01%
2019/12/18	4	105.75	6	105.75	106.00	-2	8,458	-0.02%
2019/12/17	9	106.94	3	107.17	107.00	6	8,393	0.07%
2019/12/16	2	103.75	13	104.50	106.50	-11	8,304	-0.13%
2019/12/13	1	100.50	0	0.00	100.50	1	8,167	0.01%
2019/12/12	2	102.75	3.7	102.85	102.00	-1.7	8,178	-0.02%
2019/12/11	7	103.93	10	104.15	103.50	-3	8,112	-0.04%
2019/12/10	5	102.90	4	103.25	103.00	1	8,058	0.01%
2019/12/09	5	106.10	6	106.42	104.50	-1	8,028	-0.01%
2019/12/06	2	103.75	3	104.00	104.00	-1	7,891	-0.01%
2019/12/05	6	104.50	4	105.50	104.00	2	7,891	0.03%
2019/12/04	2	103.00	3	104.17	103.00	-1	7,740	-0.01%
2019/12/03	32	102.64	47	102.85	103.00	-15	7,562	-0.20%
2019/12/02	27	98.40	30	98.83	100.00	-3	7,109	-0.04%
2019/11/29	17	98.39	7	98.90	96.60	10	6,881	0.15%
2019/11/28	19	100.68	29	100.83	100.00	-10	6,751	-0.15%
2019/11/27	23	97.38	37	97.99	98.90	-14	6,589	-0.21%
2019/11/26	6	92.30	103	92.93	92.80	-97	6,043	-1.61%	大賣/
2019/11/25	100	91.36	4	91.28	91.70	96	5,919	1.62%
2019/11/22	2	90.55	0	0.00	90.00	2	5,861	0.03%
2019/11/21	2	89.95	3	90.63	91.00	-1	5,868	-0.02%
2019/11/20	2	90.80	35	91.76	90.50	-33	5,848	-0.56%
2019/11/19	6	90.30	2	90.15	90.50	4	5,730	0.07%
2019/11/18	1	89.40	0	0.00	88.60	1	5,666	0.02%
2019/11/15	0	0.00	3	88.97	89.00	-3	5,658	-0.05%
2019/11/13	54	90.91	16	91.14	88.00	38	5,569	0.68%
2019/11/12	2	87.90	15	88.73	90.00	-13	5,185	-0.25%
2019/11/11	3	87.63	0	0.00	86.00	3	5,114	0.06%
2019/11/08	2	88.40	12.3	88.98	89.10	-10.3	5,054	-0.20%
2019/11/07	5	88.72	3	88.87	88.40	2	5,028	0.04%
2019/11/06	106	89.14	111	91.10	90.50	-5	4,869	-0.10%	大買/大賣/
2019/11/05	0	0.00	3	87.00	87.50	-3	4,507	-0.07%
2019/11/04	0.1	86.20	9	86.17	86.30	-8.9	4,504	-0.20%
2019/11/01	6	84.68	4	84.45	85.30	2	4,533	0.04%
2019/10/30	1	86.40	2	86.90	87.00	-1	4,523	-0.02%
2019/10/29	2	87.05	1	88.10	86.30	1	4,538	0.02%
2019/10/28	4	87.20	1	87.50	87.10	3	4,611	0.07%
2019/10/25	4	88.48	2	88.60	88.00	2	4,586	0.04%
2019/10/24	7	88.76	1	89.50	89.00	6	4,555	0.13%
2019/10/23	1	88.90	4	90.03	88.40	-3	4,511	-0.07%
2019/10/22	4	89.15	2	89.75	89.30	2	4,441	0.05%
2019/10/21	14	89.39	105	89.21	88.90	-91	4,425	-2.06%	大賣/
2019/10/18	102	88.59	4	88.13	88.50	98	4,374	2.24%	大買/
2019/10/17	10	87.42	7	87.83	88.00	3	4,315	0.07%
2019/10/16	12	91.17	27	92.55	88.40	-15	4,242	-0.35%
2019/10/15	32	90.00	47	89.73	90.00	-15	3,938	-0.38%
2019/10/14	6	84.10	6	84.50	85.00	0	3,578	0.00%
2019/10/09	2	83.10	0	0.00	82.90	2	3,571	0.06%
2019/10/08	3	84.23	4	83.95	83.80	-1	3,556	-0.03%
2019/10/07	2	85.45	1	85.30	85.30	1	3,549	0.03%
2019/10/04	3	84.60	1	85.60	84.30	2	3,533	0.06%
2019/10/03	3	84.97	1	84.80	84.60	2	3,570	0.06%
2019/10/02	12	87.37	19	87.71	86.20	-7	3,565	-0.20%
2019/10/01	51	87.96	28.4	88.30	87.00	22.6	3,513	0.64%
2019/09/27	3	82.50	5	83.42	83.80	-2	3,412	-0.06%
2019/09/26	5	83.62	5	83.92	83.00	0	3,506	0.00%
2019/09/25	11.2	82.13	0	0.00	81.60	11.2	3,489	0.32%
2019/09/24	2	83.30	0	0.00	82.80	2	3,575	0.06%
2019/09/20	14.3	84.82	2	84.30	84.10	12.3	3,678	0.33%
2019/09/19	1	84.00	6	84.88	85.00	-5	3,721	-0.13%
2019/09/18	0	0.00	2	84.95	84.70	-2	3,700	-0.05%
2019/09/17	9	84.48	9	84.73	84.50	0	3,674	0.00%
2019/09/16	2	81.90	2	82.25	82.80	0	3,647	0.00%
2019/09/12	9	82.43	3	83.30	82.30	6	3,789	0.16%
2019/09/11	2	81.95	1	82.30	82.30	1	3,817	0.03%
2019/09/10	4	81.90	2	82.75	82.40	2	3,856	0.05%
2019/09/09	4	82.45	9	83.14	82.60	-5	3,879	-0.13%
2019/09/06	0	0.00	10	80.34	80.60	-10	3,775	-0.26%
2019/09/05	2	79.60	9	80.14	79.10	-7	3,729	-0.19%
2019/09/04	4	78.55	3	78.30	78.50	1	3,719	0.03%
2019/09/03	0	0.00	11	78.23	78.80	-11	3,739	-0.29%
2019/09/02	6	79.40	3	80.40	78.70	3	3,760	0.08%
2019/08/30	5	79.18	11	77.92	78.70	-6	3,732	-0.16%
2019/08/28	1	73.20	0	0.00	73.60	1	3,596	0.03%
2019/08/26	2	73.20	0	0.00	72.70	2	3,625	0.06%
2019/08/23	0	0.00	1	75.20	75.40	-1	3,626	-0.03%
2019/08/22	2	73.75	2	73.80	73.50	0	3,627	0.00%
2019/08/21	0	0.00	1	75.40	75.40	-1	3,622	-0.03%
2019/08/15	2	72.70	0	0.00	72.30	2	3,676	0.05%
2019/08/14	1	76.20	9	75.67	74.90	-8	3,676	-0.22%
2019/08/13	0	0.00	5	75.50	75.30	-5	3,671	-0.14%
2019/08/12	0	0.00	2	77.15	77.40	-2	3,677	-0.05%
2019/08/08	1	76.60	0	0.00	76.40	1	3,679	0.03%
2019/08/07	2	76.25	2	75.10	74.90	0	3,686	0.00%
2019/08/06	0	0.00	1	78.30	78.50	-1	3,668	-0.03%
2019/08/05	1	80.70	1	82.10	79.60	0	3,699	0.00%
2019/08/01	1	84.10	1	83.90	83.80	0	3,722	0.00%
2019/07/30	4	86.45	2	86.05	85.40	2	3,766	0.05%
2019/07/29	1	84.60	6	84.62	84.60	-5	3,690	-0.14%
2019/07/23	1	84.80	0	0.00	84.50	1	3,846	0.03%
2019/07/22	0	0.00	1	83.80	84.00	-1	3,876	-0.03%
2019/07/19	1	84.20	0	0.00	84.30	1	3,963	0.03%
2019/07/18	5	85.86	0	0.00	84.10	5	4,034	0.12%
2019/07/17	1	87.30	0	0.00	87.30	1	4,047	0.02%
2019/07/16	6	88.43	2	88.25	88.00	4	4,205	0.10%
2019/07/15	1	87.20	0	0.00	87.60	1	4,348	0.02%
2019/07/12	0	0.00	1	88.60	88.60	-1	4,505	-0.02%
2019/07/11	0	0.00	1	88.80	88.20	-1	4,737	-0.02%
2019/07/10	0	0.00	1	88.00	88.00	-1	4,776	-0.02%
2019/07/09	2	87.30	1	87.20	87.40	1	4,906	0.02%
2019/07/08	0	0.00	1	89.10	88.80	-1	4,903	-0.02%
2019/07/05	1	88.90	1	88.80	89.10	0	5,093	0.00%
2019/07/04	14	89.16	7	89.01	88.60	7	5,306	0.13%
2019/07/03	1	94.00	12	94.37	93.70	-11	5,627	-0.20%
2019/07/02	10	94.10	0	0.00	94.10	10	5,549	0.18%
2019/07/01	3	92.57	1	92.60	94.60	2	5,562	0.04%
2019/06/28	0	0.00	5	90.80	90.80	-5	5,492	-0.09%
2019/06/27	1	90.20	5	90.40	90.40	-4	5,493	-0.07%
2019/06/26	0	0.00	2	89.10	88.80	-2	5,455	-0.04%
2019/06/25	3	89.03	1	89.80	88.00	2	5,402	0.04%
2019/06/24	2	89.55	2	89.30	89.60	0	5,396	0.00%
2019/06/21	5	89.60	1	88.70	89.00	4	5,385	0.07%
2019/06/20	9	88.97	2	89.15	89.30	7	5,339	0.13%
2019/06/19	0	0.00	1	86.80	86.50	-1	5,253	-0.02%
2019/06/18	1	85.10	0.7	84.90	84.70	0.3	5,200	0.01%
2019/06/17	1	84.50	1	85.10	85.10	0	5,155	0.00%
2019/06/13	1	82.90	1	82.60	82.70	0	5,096	0.00%
2019/06/12	0	0.00	1	83.20	83.20	-1	5,229	-0.02%
2019/06/11	1	82.40	2	82.85	82.90	-1	5,214	-0.02%
2019/06/10	5	81.60	5	82.00	82.40	0	5,189	0.00%
2019/06/06	3	80.73	5	80.82	79.70	-2	5,175	-0.04%
2019/06/05	5	82.38	3	82.10	81.10	2	5,165	0.04%
2019/06/04	2	82.35	1	82.10	82.00	1	5,158	0.02%
2019/05/31	6	83.00	2	83.30	83.00	4	5,176	0.08%
2019/05/30	3	82.63	1	83.80	82.20	2	5,177	0.04%
2019/05/29	3	82.93	4	83.80	83.70	-1	5,164	-0.02%
2019/05/28	1	82.00	1	82.20	83.70	0	5,251	0.00%
2019/05/27	2	82.45	0	0.00	81.80	2	5,300	0.04%
2019/05/23	1	83.50	0	0.00	82.90	1	5,369	0.02%
2019/05/22	2	88.20	4	88.28	87.80	-2	5,352	-0.04%
2019/05/21	1	87.20	1	87.60	88.20	0	5,479	0.00%
2019/05/20	1	88.00	1	88.70	86.70	0	5,544	0.00%
2019/05/17	10	89.46	7	89.26	87.70	3	5,624	0.05%
2019/05/16	6	90.45	7	89.41	89.70	-1	5,694	-0.02%
2019/05/15	3	89.60	4	89.83	91.40	-1	5,815	-0.02%
2019/05/14	7	86.69	11	86.49	87.70	-4	6,065	-0.07%
2019/05/13	8	88.09	6	87.93	87.30	2	6,167	0.03%
2019/05/10	7	92.86	8	92.35	90.80	-1	6,175	-0.02%
2019/05/09	7	94.31	1	94.20	92.00	6	6,154	0.10%
2019/05/08	9	96.19	4	95.85	95.70	5	6,104	0.08%
2019/05/07	4	98.83	2	99.30	98.30	2	6,102	0.03%
2019/05/03	4	99.90	2	100.15	99.80	2	6,101	0.03%
2019/05/02	6	98.27	6	98.17	98.80	0	6,063	0.00%
2019/04/30	1	97.20	2	97.70	98.20	-1	6,058	-0.02%
2019/04/29	9	98.51	5	98.76	96.60	4	6,064	0.07%
2019/04/26	9	102.22	7	102.64	102.50	2	5,984	0.03%
2019/04/25	6	102.58	10	101.65	102.50	-4	5,966	-0.07%
2019/04/24	6	106.50	5	105.50	103.50	1	5,884	0.02%
2019/04/23	7	107.21	8	107.31	107.50	-1	5,801	-0.02%
2019/04/22	22.1	110.08	11	110.50	109.50	11.1	5,741	0.19%
2019/04/19	28	106.21	33	106.20	108.00	-5	5,605	-0.09%
2019/04/18	25	105.60	19	107.47	103.00	6	5,468	0.11%
2019/04/17	10	105.55	14	106.57	106.50	-4	5,444	-0.07%
2019/04/16	7	102.79	3.4	103.45	103.00	3.6	5,238	0.07%
2019/04/15	6	103.08	15	103.43	103.00	-9	5,194	-0.17%
2019/04/12	5	101.30	13	100.81	101.00	-8	5,099	-0.16%
2019/04/11	28	102.30	15	103.57	100.50	13	5,060	0.26%
2019/04/10	8	100.83	3.7	101.06	102.50	4.3	4,851	0.09%
2019/04/09	6	95.72	15	97.84	101.00	-9	4,630	-0.19%
2019/04/08	3	93.07	5	92.86	92.20	-2	4,199	-0.05%
2019/04/03	3	92.20	0	0.00	92.10	3	4,204	0.07%
2019/04/01	3	89.87	2	90.50	89.30	1	4,151	0.02%
2019/03/29	5	90.40	0	0.00	89.80	5	4,133	0.12%
2019/03/27	1	90.90	1	90.70	90.50	0	4,236	0.00%
2019/03/26	1	89.70	2	89.30	89.00	-1	4,306	-0.02%
2019/03/25	2	88.95	1	88.40	88.90	1	4,364	0.02%
2019/03/22	3	91.03	6	91.17	90.40	-3	4,447	-0.07%
2019/03/21	1	89.40	1	89.50	89.50	0	4,527	0.00%
2019/03/20	0	0.00	2	89.55	89.50	-2	4,627	-0.04%
2019/03/19	1	89.40	1	89.90	89.10	0	4,689	0.00%
2019/03/18	2	89.50	0	0.00	89.60	2	4,738	0.04%
2019/03/15	13	89.92	2	89.45	89.20	11	4,890	0.22%
2019/03/14	1	87.30	0	0.00	87.10	1	4,888	0.02%
2019/03/11	0	0.00	1	87.10	86.40	-1	5,854	-0.02%
2019/03/07	1	88.00	1	85.50	85.60	0	5,946	0.00%
2019/03/06	1	88.60	1	89.10	88.00	0	6,073	0.00%
2019/03/05	2	88.15	2	88.40	88.00	0	6,212	0.00%
2019/03/04	2	88.70	3	89.50	89.80	-1	6,244	-0.02%
2019/02/27	5	89.30	1	88.70	88.40	4	6,277	0.06%
2019/02/26	15.3	93.40	2	93.80	92.90	13.3	6,203	0.21%
2019/02/25	4	92.75	1	93.50	92.40	3	6,229	0.05%
2019/02/22	3	93.10	7	93.19	92.10	-4	6,285	-0.06%
2019/02/21	1	91.90	0	0.00	92.80	1	6,307	0.02%
2019/02/20	6	93.10	1.5	92.52	92.00	4.5	6,339	0.07%
2019/02/19	2	91.35	2	91.90	92.00	0	6,317	0.00%
2019/02/18	1	90.80	0.1	90.80	91.00	1	6,254	0.02%
2019/02/15	1	88.50	11	89.86	89.60	-10	6,219	-0.16%
2019/02/14	1	91.20	1	92.70	91.00	0	6,207	0.00%
2019/02/13	4	88.20	10.1	89.83	92.70	-6.1	6,177	-0.10%
2019/02/12	7	84.60	6	84.97	85.00	1	5,965	0.02%
2019/02/11	1	82.20	0	0.00	81.80	1	5,966	0.02%
2019/01/30	1	82.50	1	83.40	82.20	0	6,115	0.00%
2019/01/29	1	81.50	1	81.70	82.30	0	6,262	0.00%
2019/01/28	1	83.10	0	0.00	82.50	1	6,405	0.02%
2019/01/25	1	82.80	2	82.20	82.60	-1	6,798	-0.01%
2019/01/23	0	0.00	1	80.90	81.00	-1	7,339	-0.01%
2019/01/22	1	81.20	0	0.00	81.00	1	7,600	0.01%
2019/01/21	2.4	82.38	0.2	82.30	82.30	2.2	7,731	0.03%
2019/01/18	0	0.00	1	81.70	82.40	-1	7,854	-0.01%
2019/01/17	4	81.85	5	80.60	80.30	-1	8,064	-0.01%
2019/01/16	0	0.00	1	80.60	80.60	-1	8,239	-0.01%
2019/01/14	1	78.30	0	0.00	78.10	1	8,769	0.01%
2019/01/09	15	82.39	16	82.94	80.00	-1	9,307	-0.01%
2019/01/08	1	78.50	2	79.30	78.00	-1	9,313	-0.01%
2019/01/07	0	0.00	1	76.90	76.60	-1	9,475	-0.01%
2019/01/04	5	74.40	5	74.50	74.80	0	9,433	0.00%
2019/01/03	0	0.00	4	78.43	77.10	-4	9,502	-0.04%
2019/01/02	1	78.90	3	79.30	78.60	-2	9,571	-0.02%
2018/12/28	4	78.90	1	80.40	78.50	3	9,609	0.03%
2018/12/27	4	80.50	0.7	79.50	79.50	3.3	9,735	0.03%
2018/12/26	2	82.50	2	83.70	79.00	0	9,876	0.00%
2018/12/25	1	82.20	2	82.10	82.00	-1	10,005	-0.01%
2018/12/22	0	0.00	1	84.00	83.70	-1	10,541	-0.01%
2018/12/21	2	83.05	3	83.63	84.00	-1	10,775	-0.01%
2018/12/20	5	83.48	4	84.80	83.50	1	10,833	0.01%
2018/12/19	10	85.41	8	85.51	84.40	2	10,913	0.02%
2018/12/18	20	85.60	20	85.48	85.90	0	10,954	0.00%
2018/12/17	3	85.20	11	84.48	85.60	-8	11,138	-0.07%
2018/12/14	2	82.60	6	83.63	84.70	-4	11,145	-0.04%
2018/12/13	15	82.13	2	82.95	83.10	13	11,168	0.12%
2018/12/12	3.1	84.97	4	85.28	85.10	-0.9	11,183	-0.01%
2018/12/10	6	83.28	5	85.76	81.70	1	11,655	0.01%
2018/12/07	7	88.71	9	89.42	88.90	-2	11,702	-0.02%
2018/12/06	19	92.02	5	95.44	87.50	14	11,740	0.12%
2018/12/05	11	96.34	5	96.72	97.20	6	11,626	0.05%
2018/12/04	14	98.97	13	99.38	97.90	1	11,689	0.01%
2018/12/03	1	93.80	4.6	93.26	93.80	-3.6	11,349	-0.03%
2018/11/30	0	0.00	1.1	84.73	85.30	-1.1	11,418	-0.01%
2018/11/29	8	85.41	9	85.59	84.20	-1	11,530	-0.01%
2018/11/28	7	85.51	7.1	85.46	86.10	-0.1	11,873	0.00%
2018/11/27	1	82.00	2	82.55	82.90	-1	12,165	-0.01%
2018/11/26	1	80.60	0	0.00	81.40	1	12,358	0.01%
2018/11/23	2	79.10	5	80.08	79.20	-3	12,611	-0.02%
2018/11/22	51	82.01	53	81.39	79.30	-2	12,709	-0.02%
2018/11/21	2	81.45	2	80.80	81.50	0	12,850	0.00%
2018/11/20	0	0.00	3.4	80.51	79.80	-3.4	13,031	-0.03%
2018/11/19	1	80.10	14	79.65	80.50	-13	13,465	-0.10%
2018/11/16	6	78.78	10	79.29	77.70	-4	13,850	-0.03%
2018/11/15	7	76.79	0.7	77.70	77.70	6.3	13,960	0.05%
2018/11/14	9	77.64	3	77.60	76.20	6	14,377	0.04%
2018/11/13	3	77.40	0.4	78.00	78.00	2.6	14,747	0.02%
2018/11/12	2	78.90	0	0.00	77.60	2	14,920	0.01%
2018/11/09	5	81.22	2	80.40	81.50	3	15,246	0.02%
2018/11/08	4	83.40	7	82.47	82.00	-3	15,482	-0.02%
2018/11/07	4	81.38	5	80.60	81.50	-1	15,733	-0.01%
2018/11/06	11	81.43	4	80.80	78.50	7	15,915	0.04%
2018/11/05	7	81.47	17	82.99	84.90	-10	16,499	-0.06%
2018/11/02	86.3	85.15	93.3	84.95	82.40	-7	16,808	-0.04%
2018/11/01	30	79.83	37	80.33	80.80	-7	16,787	-0.04%
2018/10/31	67	75.32	70	75.37	74.50	-3	17,181	-0.02%
2018/10/30	9	72.59	14	73.43	71.10	-5	17,304	-0.03%
2018/10/29	3	78.63	7	78.86	78.60	-4	17,334	-0.02%
2018/10/26	24	78.45	25	78.52	77.50	-1	17,777	-0.01%
2018/10/25	72	77.35	64	77.22	77.00	8	17,910	0.04%
2018/10/24	102	84.48	93	84.35	83.20	9	18,103	0.05%	大買/
2018/10/23	32	87.66	4	88.40	83.60	28	18,443	0.15%
2018/10/22	35.3	84.64	37.8	84.07	87.50	-2.6	18,729	-0.01%
2018/10/19	4.7	83.68	0	0.00	82.40	4.7	18,979	0.02%
2018/10/18	12.8	92.92	13	92.22	90.50	-0.2	19,235	0.00%
2018/10/17	16.3	97.89	16	98.21	94.30	0.3	19,301	0.00%
2018/10/16	30	99.25	17	99.24	97.80	13	19,433	0.07%
2018/10/15	23	102.74	13	103.48	99.20	10	19,642	0.05%
2018/10/12	1	107.00	0	0.00	107.00	1	19,850	0.01%
2018/10/03	8	89.25	11	88.90	87.40	-3	20,032	-0.01%
2018/10/02	8.1	91.89	4	92.10	90.10	4.1	20,226	0.02%
2018/10/01	1	93.90	0	0.00	93.10	1	20,572	0.00%
2018/09/28	9	95.04	4	96.08	93.60	5	21,084	0.02%
2018/09/27	102	99.43	99	99.57	96.00	3	21,281	0.01%	大買/
2018/09/26	8	99.70	5	101.60	98.70	3	21,343	0.01%
2018/09/25	35	99.92	37	99.70	101.00	-2	21,751	-0.01%
2018/09/21	9	95.48	17	95.76	97.80	-8	21,854	-0.04%
2018/09/20	71	92.99	68	93.19	92.50	3	21,944	0.01%
2018/09/19	12	92.29	12	92.88	90.60	0	21,972	0.00%
2018/09/18	2	92.50	0	0.00	90.70	2	22,322	0.01%
2018/09/17	1	91.70	2	93.50	95.50	-1	22,597	0.00%
2018/09/14	3	93.37	7	92.37	93.70	-4	22,877	-0.02%
2018/09/13	3	90.43	2	88.60	89.00	1	23,098	0.00%
2018/09/12	3	90.30	3	88.33	88.10	0	23,459	0.00%
2018/09/11	2	91.70	2	92.75	91.50	0	23,622	0.00%
2018/09/10	7	92.06	4	92.15	90.50	3	24,138	0.01%
2018/09/07	22	96.64	27	95.86	92.50	-5	24,448	-0.02%
2018/09/06	3	102.33	0	0.00	100.50	3	24,662	0.01%
2018/09/05	1	106.00	1	103.50	103.00	0	25,023	0.00%
2018/09/04	12	105.75	8	105.31	106.00	4	25,257	0.02%
2018/09/03	5	106.20	4	103.88	101.00	1	25,261	0.00%
2018/08/31	3	109.17	2	110.00	111.00	1	25,486	0.00%
2018/08/30	1	110.00	0	0.00	110.50	1	26,018	0.00%
2018/08/29	10	110.45	7	111.07	111.50	3	26,567	0.01%
2018/08/28	26	111.21	26	111.44	109.00	0	26,935	0.00%
2018/08/27	64	108.44	67	108.35	113.00	-3	26,770	-0.01%
2018/08/24	18	102.47	15	102.77	103.00	3	26,746	0.01%
2018/08/23	27	103.06	28	101.23	101.00	-1	26,867	0.00%
2018/08/22	3	107.00	2	106.25	106.50	1	27,339	0.00%
2018/08/21	70	109.16	72	110.01	108.50	-2	27,608	-0.01%
2018/08/20	10	106.50	12	107.04	110.50	-2	27,796	-0.01%
2018/08/17	16	109.69	12	109.75	106.00	4	28,203	0.01%
2018/08/16	42	106.56	43	106.52	106.50	-1	28,297	0.00%
2018/08/15	5	103.30	4	102.75	102.50	1	28,564	0.00%
2018/08/14	7	104.93	6	102.92	105.00	1	28,820	0.00%
2018/08/13	11	105.77	28	105.95	103.00	-17	28,741	-0.06%
2018/08/10	5	116.70	54	115.09	114.00	-49	28,704	-0.17%
2018/08/09	25	119.10	52	119.25	120.00	-27	28,857	-0.09%
2018/08/08	35	124.73	52	125.15	118.50	-17	29,035	-0.06%
2018/08/07	55	123.80	35	124.21	126.00	20	29,215	0.07%
2018/08/06	122	120.83	104	121.32	120.00	18	29,646	0.06%	大買/大賣/
2018/08/03	85	117.71	72	117.77	123.00	13	29,811	0.04%
2018/08/02	40	120.78	44	121.56	119.00	-4	29,298	-0.01%
2018/08/01	27	130.50	20	131.10	129.50	7	29,119	0.02%
2018/07/31	61	129.12	58	129.21	127.00	3	29,004	0.01%
2018/07/30	18	137.69	5	137.90	134.00	13	28,436	0.05%
2018/07/27	70	149.10	51.1	150.07	148.50	18.9	28,127	0.07%
2018/07/26	85	149.32	46	150.02	149.00	39	27,934	0.14%
2018/07/25	24	143.25	11	142.86	142.50	13	27,509	0.05%
2018/07/24	28	144.45	30	142.52	144.50	-2	27,476	-0.01%
2018/07/23	144	142.26	139	142.17	143.00	5	27,340	0.02%	大買/大賣/
2018/07/20	53	150.71	121	147.55	140.50	-68	27,173	-0.25%	大賣/
2018/07/19	343	162.55	266	158.42	155.50	77	27,164	0.28%	大買/大賣/
2018/07/18	524	174.34	454	171.08	164.00	70	26,993	0.26%	大買/大賣/
2018/07/17	65	174.63	350	174.52	173.00	-285	26,772	-1.06%	大賣/鉅額交易
2018/07/16	13	185.65	13	185.73	178.00	0	27,115	0.00%
2018/07/13	105	184.86	52	185.42	183.00	53	27,100	0.20%	大買/
2018/07/12	24	173.69	223	180.20	181.50	-199	26,958	-0.74%	大賣/鉅額交易
2018/07/11	42	168.37	47	169.32	168.50	-5	26,727	-0.02%
2018/07/10	28	163.95	27	164.41	171.00	1	26,585	0.00%
2018/07/09	29	170.02	29	170.57	163.00	0	26,277	0.00%
2018/07/06	56	168.13	52	166.50	167.50	4	25,885	0.02%
2018/07/05	413	183.84	33	182.52	177.50	380	25,405	1.50%	大買/鉅額交易
2018/07/04	9	180.72	390	180.25	180.50	-381	25,087	-1.52%	大賣/鉅額交易
2018/07/03	173	183.73	26	191.69	181.00	147	24,912	0.59%	大買/鉅額交易
2018/07/02	21	187.86	29	188.57	192.00	-8	24,477	-0.03%
2018/06/29	34	181.66	35	181.37	178.50	-1	24,236	0.00%
2018/06/28	29	177.02	40	177.23	172.50	-11	24,080	-0.05%
2018/06/27	79	183.68	69	184.82	175.50	10	23,828	0.04%
2018/06/26	68	171.92	71	172.26	179.50	-3	23,390	-0.01%
2018/06/25	124	167.99	121	168.33	171.00	3	23,060	0.01%	大買/大賣/
2018/06/22	138	168.82	135	169.68	161.00	3	22,761	0.01%	大買/大賣/
2018/06/21	59	177.48	59	176.79	173.00	0	22,504	0.00%
2018/06/19	30	183.50	26	184.12	173.00	4	22,272	0.02%
2018/06/15	83.6	179.50	165	176.81	180.50	-81.4	21,991	-0.37%	大賣/
2018/06/14	88	186.90	110	189.12	183.00	-22	21,430	-0.10%	大賣/
2018/06/13	197	188.44	123	189.80	181.50	74	20,902	0.35%	大買/大賣/
2018/06/12	99	202.03	125	201.80	200.00	-26	20,321	-0.13%	大賣/
2018/06/11	50	184.96	71	186.86	193.00	-21	19,779	-0.11%
2018/06/08	37	176.28	37	177.92	175.50	0	19,382	0.00%
2018/06/07	55	179.37	58	180.28	175.00	-3	19,102	-0.02%
2018/06/06	143	175.48	123	176.36	173.50	20	18,641	0.11%	大買/大賣/
2018/06/05	105	172.92	97	172.26	165.50	8	18,049	0.04%	大買/
2018/06/04	36	169.85	26	169.79	169.50	10	17,362	0.06%
2018/06/01	2	162.75	8	163.88	163.00	-6	16,852	-0.04%
2018/05/31	61	164.79	59	165.42	160.00	2	16,539	0.01%
2018/05/30	39	158.49	38	159.14	159.50	1	16,152	0.01%
2018/05/29	120	164.70	100	165.27	163.50	20	15,825	0.13%	大買/
2018/05/28	18	160.31	10	161.25	163.00	8	15,066	0.05%
2018/05/25	18	142.72	17	142.35	148.50	1	14,666	0.01%
2018/05/24	25	129.48	33	128.71	135.00	-8	14,279	-0.06%
2018/05/23	15.2	122.96	13	124.23	123.00	2.2	13,665	0.02%
2018/05/22	99	124.98	104	125.40	127.50	-5	13,090	-0.04%	大賣/
2018/05/21	4	116.00	13	114.81	119.50	-9	12,364	-0.07%
2018/05/18	16	112.00	14	114.50	110.50	2	11,886	0.02%
2018/05/17	8.1	108.89	0	0.00	110.50	8.1	11,517	0.07%
2018/05/16	4.1	111.79	14	113.57	114.50	-9.9	11,125	-0.09%
2018/05/15	40	110.83	48	112.67	110.00	-8	10,750	-0.07%
2018/05/14	34.1	110.20	46	110.65	113.50	-11.9	10,189	-0.12%
2018/05/11	180.1	112.90	257	114.75	104.00	-77	9,696	-0.79%	大買/大賣/
2018/05/10	162.1	104.09	76	108.14	109.50	86.1	8,873	0.97%	大買/
2018/05/09	11	100.71	13	100.98	99.90	-2	8,331	-0.02%
2018/05/08	12	101.58	4	104.13	100.00	8	8,085	0.10%
2018/05/07	50	99.92	64	99.94	101.00	-14	7,801	-0.18%
2018/05/04	6	93.83	5	94.04	94.30	1	7,481	0.01%
2018/05/03	1	91.60	0	0.00	90.60	1	7,361	0.01%
2018/04/30	5	94.06	11	95.56	92.70	-6	7,188	-0.08%
2018/04/27	34	96.46	15	94.15	97.40	19	7,070	0.27%
2018/04/26	20	94.09	13	94.21	90.70	7	6,880	0.10%
2018/04/25	41	100.60	27	101.91	96.50	14	6,593	0.21%
2018/04/24	39	111.94	30	110.62	105.00	9	6,247	0.14%
2018/04/23	17	121.00	18	123.06	116.50	-1	5,715	-0.02%
2018/04/20	8	117.50	1	118.50	115.50	7	5,361	0.13%
2018/04/19	33.1	121.36	30	120.75	121.00	3.1	5,121	0.06%
2018/04/18	5	109.30	9	110.94	114.00	-4	4,548	-0.09%
2018/04/17	35	106.36	36	109.38	104.00	-1	4,336	-0.02%
2018/04/16	24	106.65	23	106.35	108.00	1	4,147	0.02%
2018/04/13	1	103.00	3	102.00	101.00	-2	4,018	-0.05%
2018/04/12	1	101.00	2	101.50	101.00	-1	4,063	-0.02%
2018/04/11	5	102.80	2	104.25	101.50	3	4,362	0.07%
2018/04/10	2	102.50	3	104.00	103.00	-1	4,333	-0.02%
2018/04/09	1.2	100.20	5	101.10	101.50	-3.9	4,328	-0.09%
2018/04/03	4	102.13	7	102.57	102.50	-3	4,323	-0.07%
2018/04/02	8.2	107.10	1	106.50	106.00	7.2	4,329	0.17%
2018/03/31	5	112.30	15	112.43	112.50	-10	4,275	-0.23%
2018/03/30	4	109.50	5	108.80	106.50	-1	4,145	-0.02%
2018/03/28	2	105.00	12	106.00	103.00	-10	3,907	-0.26%
2018/03/27	5	106.30	0	0.00	105.50	5	3,857	0.13%
2018/03/26	23	105.02	14	105.93	105.00	9	3,799	0.24%
2018/03/23	9	102.36	24	103.83	104.00	-15	3,745	-0.40%
2018/03/22	25	103.82	15.2	103.16	100.50	9.8	3,613	0.27%
2018/03/21	9	98.74	0	0.00	98.80	9	3,393	0.27%
2018/03/20	103	99.00	102	97.85	97.40	1	3,370	0.03%	大買/大賣/
2018/03/19	6	96.15	0	0.00	95.70	6	3,293	0.18%
2018/03/16	0	0.00	1	97.10	96.00	-1	3,317	-0.03%
2018/03/15	1	95.70	5	95.80	98.00	-4	3,341	-0.12%
2018/03/14	2	95.65	0	0.00	93.90	2	3,334	0.06%
2018/03/13	3	94.67	0	0.00	94.30	3	3,371	0.09%
2018/03/12	3	95.43	1	96.30	94.70	2	3,418	0.06%
2018/03/09	1	96.60	3	95.50	96.50	-2	3,496	-0.06%
2018/03/08	3	94.30	0	0.00	93.80	3	3,506	0.09%
2018/03/07	0	0.00	1	95.00	94.30	-1	3,617	-0.03%
2018/03/02	7	97.94	7	98.27	97.50	0	3,718	0.00%
2018/02/23	4	97.05	0	0.00	94.80	4	3,805	0.11%
2018/02/09	2	84.70	2	85.15	87.40	0	4,214	0.00%
2018/02/08	0	0.00	1	87.90	88.50	-1	4,247	-0.02%
2018/02/06	1	85.40	0	0.00	87.90	1	4,252	0.02%
2018/02/02	3	98.13	2	98.00	96.20	1	4,265	0.02%
2018/01/31	5	97.20	1	97.60	97.20	4	4,300	0.09%
2018/01/30	0	0.00	1	98.10	97.10	-1	4,330	-0.02%
2018/01/29	2	96.80	1	97.20	97.00	1	4,462	0.02%
2018/01/26	1	96.00	5	96.30	95.60	-4	4,491	-0.09%
2018/01/25	1	98.10	0	0.00	98.00	1	4,540	0.02%
2018/01/22	5	101.70	3	101.83	102.50	2	4,691	0.04%
2018/01/19	5	98.70	2	98.70	99.20	3	4,837	0.06%
2018/01/18	2	99.90	2	98.40	98.30	0	4,982	0.00%
2018/01/16	0	0.00	1	99.00	98.40	-1	5,334	-0.02%
2018/01/15	4	97.90	1	100.50	97.50	3	5,339	0.06%
2018/01/12	2	99.70	3	99.83	99.60	-1	5,333	-0.02%
2018/01/11	1	101.00	4	103.25	101.50	-3	5,321	-0.06%
2018/01/10	3	101.17	4	102.75	101.00	-1	5,287	-0.02%
2018/01/09	5	101.50	4	103.75	101.50	1	5,296	0.02%
2018/01/08	1	104.00	0	0.00	105.00	1	5,367	0.02%
2018/01/05	8	109.38	1	110.00	108.50	7	5,328	0.13%
2018/01/04	0	0.00	5	111.00	111.00	-5	5,032	-0.10%
2018/01/02	0	0.00	10	99.55	101.00	-10	5,046	-0.20%