奇力新 (2456)-凱基-科園券商分點個股進出

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▲0.60%
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－凱基-科園券商分點個股進出

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-科園券商分點個股進出
凱基-科園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2021/12/27	0	0.00	2	95.10	95.20	-2	1,153	-0.17%
2021/12/24	0	0.00	1	94.10	93.40	-1	1,178	-0.08%
2021/12/23	1	94.00	2	93.75	94.00	-1	1,176	-0.09%
2021/12/22	0	0.00	1	92.00	92.80	-1	1,198	-0.08%
2021/12/13	0	0.00	1	90.30	90.20	-1	1,238	-0.08%
2021/12/09	0	0.00	3	90.27	89.60	-3	1,262	-0.24%
2021/12/06	6	92.33	0	0.00	91.80	6	1,279	0.47%
2021/11/29	1	89.00	0	0.00	90.70	1	1,302	0.08%
2021/11/26	1	89.90	0	0.00	89.50	1	1,315	0.08%
2021/11/25	0	0.00	0.1	92.70	92.40	-0.1	1,332	-0.01%
2021/11/24	0	0.00	1	92.00	91.80	-1	1,335	-0.07%
2021/11/23	3	91.53	3	90.70	90.70	0	1,371	0.00%
2021/11/22	1	90.90	0	0.00	91.40	1	1,421	0.07%
2021/11/16	0	0.00	1	86.60	86.60	-1	1,547	-0.06%
2021/11/11	3	84.40	0	0.00	84.10	3	1,700	0.18%
2021/10/20	0	0.00	1	83.10	83.40	-1	2,001	-0.05%
2021/10/13	0.3	79.60	1	78.80	78.70	-0.7	2,280	-0.03%
2021/10/12	0	0.00	1	80.60	80.60	-1	2,316	-0.04%
2021/10/07	0	0.00	1	80.00	81.60	-1	2,397	-0.04%
2021/10/06	2	81.45	2	79.10	79.10	0	2,512	0.00%
2021/10/05	0	0.00	1	80.50	81.50	-1	2,558	-0.04%
2021/10/01	0.1	84.00	0	0.00	82.30	0.1	2,730	0.00%
2021/09/29	1	85.00	1	85.00	85.20	0	3,449	0.00%
2021/09/28	1	87.70	0	0.00	87.80	1	3,522	0.03%
2021/09/24	0.1	91.30	0	0.00	90.50	0.1	3,945	0.00%
2021/09/14	1	92.50	0	0.00	92.50	1	4,128	0.02%
2021/09/13	0	0.00	1	93.00	93.00	-1	4,149	-0.02%
2021/09/09	0	0.00	3	91.20	91.60	-3	4,280	-0.07%
2021/09/07	0	0.00	1	92.00	91.70	-1	4,318	-0.02%
2021/09/03	0	92.70	0	0.00	92.70	0	4,333	0.00%
2021/09/02	10	94.40	1	92.00	92.20	9	4,356	0.21%
2021/09/01	20	93.78	0	0.00	93.90	20	4,341	0.46%
2021/08/31	1	92.50	0	0.00	91.80	1	4,333	0.02%
2021/08/27	2	92.95	1	93.60	93.10	1	4,315	0.02%
2021/08/26	0	0.00	1	91.00	90.70	-1	4,287	-0.02%
2021/08/25	1	89.90	0	0.00	90.50	1	4,257	0.02%
2021/08/23	0	0.00	7	85.37	86.70	-7	4,306	-0.16%
2021/08/20	8	86.74	25	86.67	85.60	-17	4,293	-0.40%
2021/08/19	4	89.18	5	87.80	87.40	-1	4,325	-0.02%
2021/08/17	1	92.03	0	0.00	91.00	1	4,265	0.02%
2021/08/13	3	97.83	0	0.00	96.40	3	4,223	0.07%
2021/08/09	0	105.00	0	0.00	104.50	0	4,363	0.00%
2021/08/06	2	106.75	2	106.50	107.00	0	4,417	0.00%
2021/08/04	1	107.00	0	0.00	107.00	1	4,625	0.02%
2021/08/03	5	107.50	0	0.00	108.00	5	4,624	0.11%
2021/08/02	1	107.50	3	107.50	108.00	-2	4,716	-0.04%
2021/07/29	0	0.00	1	108.50	110.00	-1	4,782	-0.02%
2021/07/28	0	0.00	1	109.00	109.00	-1	4,868	-0.02%
2021/07/27	3	113.83	1	113.00	112.00	2	4,918	0.04%
2021/07/22	103	114.99	135	115.33	114.00	-32	5,138	-0.62%	大買/大賣/
2021/07/21	36	112.53	1	112.00	112.50	35	5,108	0.69%
2021/07/20	6	111.92	0	0.00	110.50	6	5,121	0.12%
2021/07/19	0	0.00	1	109.50	113.50	-1	5,171	-0.02%
2021/07/16	2	114.00	3	113.50	112.50	-1	5,111	-0.02%
2021/07/15	1	115.00	2	115.75	115.50	-1	5,135	-0.02%
2021/07/14	0	0.00	15	113.50	114.50	-15	5,138	-0.29%
2021/07/13	2	117.00	11	117.82	114.50	-9	5,129	-0.18%
2021/07/12	0	115.93	1	115.50	116.00	-1	5,029	-0.02%
2021/07/09	1	117.50	7	115.79	115.50	-6	5,043	-0.12%
2021/07/08	21	116.83	1	115.50	116.00	20	5,038	0.40%
2021/07/07	4	116.87	4.3	117.47	117.00	-0.3	4,958	-0.01%
2021/07/06	21	112.79	29	112.97	115.00	-8	4,645	-0.17%
2021/07/05	0	0.00	1	108.00	108.50	-1	4,459	-0.02%
2021/07/02	0	0.00	1	105.00	106.00	-1	4,402	-0.02%
2021/07/01	8	108.94	13	108.99	106.00	-5	4,355	-0.12%
2021/06/29	3	102.17	2.1	101.48	101.00	0.9	4,001	0.02%
2021/06/23	0	0.00	1	101.00	100.50	-1	4,111	-0.02%
2021/06/21	0	0.00	1	98.10	97.70	-1	4,312	-0.02%
2021/06/18	0.3	100.50	0	0.00	100.00	0.3	4,317	0.01%
2021/06/15	0	0.00	4	97.90	98.90	-4	4,262	-0.09%
2021/06/11	0	0.00	0.1	97.60	96.60	-0.1	4,262	0.00%
2021/06/10	0	0.00	2	96.80	97.40	-2	4,304	-0.05%
2021/06/09	3	96.83	0	0.00	95.30	3	4,325	0.07%
2021/06/07	1	95.50	1	96.80	97.00	0	4,478	0.00%
2021/06/04	1	97.20	0	0.00	97.40	1	4,483	0.02%
2021/06/03	0	98.70	0	0.00	98.50	0	4,506	0.00%
2021/05/28	0	0.00	2	99.80	99.00	-2	4,651	-0.04%
2021/05/27	2	99.20	0	0.00	99.00	2	4,719	0.04%
2021/05/26	0	0.00	5.1	95.32	98.60	-5.1	4,916	-0.10%
2021/05/25	0.1	94.00	0.2	94.70	94.50	-0.1	4,945	0.00%
2021/05/20	6	92.45	0	0.00	91.00	6	5,163	0.12%
2021/05/18	1	90.20	1	89.20	91.30	0	5,223	0.00%
2021/05/17	0	0.00	1	86.70	86.30	-1	5,293	-0.02%
2021/05/14	0.1	92.10	0	0.00	91.40	0.1	5,255	0.00%
2021/05/13	1.2	91.02	0	0.00	90.80	1.2	5,228	0.02%
2021/05/12	3.1	93.66	3	95.30	91.00	0.1	5,184	0.00%
2021/05/11	1	98.50	2	95.60	96.10	-1	5,088	-0.02%
2021/05/07	0	0.00	5	104.00	104.50	-5	5,057	-0.10%
2021/05/06	1	100.00	0	0.00	100.00	1	5,041	0.02%
2021/05/05	5	102.00	5	101.20	100.50	0	5,084	0.00%
2021/05/04	3	105.00	0	0.00	102.00	3	5,118	0.06%
2021/05/03	5	107.20	6	106.33	106.00	-1	5,135	-0.02%
2021/04/29	3.1	110.82	3	111.00	111.00	0.1	5,129	0.00%
2021/04/28	4.1	111.00	4	110.75	111.50	0.1	5,163	0.00%
2021/04/27	1	109.50	3.1	108.35	109.50	-2.1	5,149	-0.04%
2021/04/26	0.3	107.00	1	106.00	107.00	-0.7	5,094	-0.01%
2021/04/23	1	106.00	0	0.00	106.00	1	5,132	0.02%
2021/04/22	0	104.00	1.1	107.00	104.00	-1.1	5,224	-0.02%
2021/04/21	0	0.00	2	108.25	108.50	-2	5,270	-0.04%
2021/04/20	1	108.00	3.1	107.85	108.50	-2.1	5,325	-0.04%
2021/04/19	3.1	106.98	0	0.00	106.50	3.1	5,362	0.06%
2021/04/16	1.1	104.55	0	0.00	105.00	1.1	5,447	0.02%
2021/04/15	1	105.50	5	104.50	105.50	-4	5,732	-0.07%
2021/04/14	1	105.50	6	106.17	105.00	-5	5,958	-0.08%
2021/04/13	8	107.81	0	0.00	107.00	8	6,019	0.13%
2021/04/12	6	109.25	3	109.00	109.00	3	6,051	0.05%
2021/04/09	10.6	112.00	15	112.30	111.50	-4.4	6,101	-0.07%
2021/04/08	4	112.13	21.5	111.88	113.00	-17.5	6,111	-0.29%
2021/04/07	16	111.00	0	0.00	110.50	16	6,082	0.26%
2021/04/06	1.5	109.02	3.2	109.34	109.50	-1.7	6,225	-0.03%
2021/04/01	4.2	108.36	0	0.00	108.00	4.2	6,394	0.07%
2021/03/31	0	0.00	1	108.00	108.00	-1	6,575	-0.02%
2021/03/30	0	0.00	10	110.00	109.00	-10	6,948	-0.14%
2021/03/29	16	110.94	2	111.75	110.50	14	6,951	0.20%
2021/03/26	1	110.50	5	110.50	110.50	-4	6,967	-0.06%
2021/03/25	5.1	111.28	5.2	110.83	110.50	-0.1	7,002	0.00%
2021/03/24	0.2	110.50	6	110.50	110.00	-5.8	6,977	-0.08%
2021/03/22	1	106.50	3	108.00	108.00	-2	6,966	-0.03%
2021/03/19	10	107.60	2	107.50	107.50	8	7,130	0.11%
2021/03/18	6	106.50	0	0.00	106.50	6	7,219	0.08%
2021/03/17	3	107.33	5	106.50	107.00	-2	7,389	-0.03%
2021/03/16	1	107.50	0	0.00	107.50	1	7,566	0.01%
2021/03/15	9	105.00	0	0.00	105.00	9	7,919	0.11%
2021/03/12	2	106.50	0	0.00	106.00	2	7,978	0.03%
2021/03/11	7.1	107.15	3.1	108.47	108.50	4	8,021	0.05%
2021/03/08	5	105.90	0.1	105.00	104.00	4.9	8,328	0.06%
2021/03/05	29	108.09	8	108.69	107.00	21	8,409	0.25%
2021/03/04	5	109.50	21.4	109.88	110.00	-16.4	8,558	-0.19%
2021/03/03	3	107.50	0.1	109.50	109.00	2.9	8,606	0.03%
2021/03/02	12.2	111.18	4	113.38	109.00	8.2	8,712	0.09%
2021/02/26	3.3	112.31	9	111.22	112.00	-5.7	8,843	-0.06%
2021/02/25	1	110.50	1	109.00	111.00	0	8,918	0.00%
2021/02/24	2	107.75	2.2	107.95	106.50	-0.2	9,122	0.00%
2021/02/23	5	106.40	3	108.33	108.50	2	9,955	0.02%
2021/02/22	3	107.33	6	108.50	107.50	-3	10,198	-0.03%
2021/02/19	1	105.50	1	105.50	105.50	0	10,171	0.00%
2021/02/18	0	0.00	2	106.25	106.50	-2	10,226	-0.02%
2021/02/17	1	107.00	1	105.50	107.00	0	10,285	0.00%
2021/02/05	0	103.50	0	0.00	102.50	0	10,297	0.00%
2021/02/04	1.1	104.45	0.1	105.00	103.50	1.1	10,465	0.01%
2021/02/03	0.1	103.50	0	0.00	103.50	0.1	10,590	0.00%
2021/02/02	0	0.00	2.2	103.50	103.00	-2.2	11,006	-0.02%
2021/02/01	3	101.67	1	100.00	102.50	2	11,108	0.02%
2021/01/29	3.1	102.85	0	0.00	101.00	3.1	11,271	0.03%
2021/01/28	2	102.00	7.1	104.00	104.00	-5.1	11,430	-0.04%
2021/01/27	0.1	101.50	4	102.00	102.00	-3.9	12,018	-0.03%
2021/01/26	3	103.50	2	103.50	103.50	1	12,695	0.01%
2021/01/25	1	106.50	4.3	107.34	106.50	-3.3	12,997	-0.03%
2021/01/22	5.3	103.57	2.1	105.02	106.00	3.2	13,249	0.02%
2021/01/21	1.1	101.82	3	102.00	103.00	-1.9	13,221	-0.01%
2021/01/20	3	105.33	1	105.00	104.00	2	13,178	0.02%
2021/01/19	0	0.00	1	109.50	109.00	-1	13,098	-0.01%
2021/01/18	4	108.50	1	109.00	109.00	3	13,136	0.02%
2021/01/15	4	111.75	30	114.00	110.50	-26	13,113	-0.20%
2021/01/14	33	114.74	0	0.00	115.00	33	13,055	0.25%
2021/01/13	0	0.00	1.1	112.05	112.00	-1.1	12,993	-0.01%
2021/01/12	0.1	111.00	3	110.00	109.00	-2.9	13,043	-0.02%
2021/01/08	4	114.63	4.7	114.53	113.50	-0.7	13,309	-0.01%
2021/01/07	9.1	113.17	3.8	112.01	114.00	5.3	13,039	0.04%
2021/01/06	3.2	108.48	0.1	108.50	107.50	3.1	12,817	0.02%
2021/01/05	0.1	111.50	1	109.50	111.00	-0.9	12,730	-0.01%
2021/01/04	3	110.83	3	110.51	110.50	0	12,677	0.00%
2020/12/31	0	0.00	1.4	114.29	112.00	-1.4	12,604	-0.01%
2020/12/30	0.5	113.98	0	0.00	115.00	0.5	12,529	0.00%
2020/12/29	5.4	112.50	0	0.00	112.50	5.4	12,437	0.04%
2020/12/28	3.1	110.03	3	111.67	109.00	0.1	12,331	0.00%
2020/12/25	12.2	115.65	5	113.60	113.50	7.2	12,204	0.06%
2020/12/24	6.1	120.31	16	124.38	118.00	-9.9	12,139	-0.08%
2020/12/23	16.3	119.91	0	0.00	120.00	16.3	11,738	0.14%
2020/12/22	0	0.00	1	121.00	117.50	-1	11,727	-0.01%
2020/12/21	7	117.36	1.1	116.73	118.50	5.9	11,694	0.05%
2020/12/18	2.6	120.54	0	0.00	118.00	2.6	11,627	0.02%
2020/12/17	1.5	122.33	1	120.50	122.50	0.5	11,583	0.00%
2020/12/16	0.1	121.00	0	0.00	123.00	0.1	11,491	0.00%
2020/12/15	5	120.50	2	120.00	119.00	3	11,513	0.03%
2020/12/11	1	126.50	0	0.00	128.00	1	11,372	0.01%
2020/12/10	0.5	130.66	0	0.00	130.00	0.5	11,177	0.00%
2020/12/09	5.1	137.00	0	0.00	135.00	5.1	10,988	0.05%
2020/12/08	3	129.00	1	130.50	131.50	2	10,610	0.02%
2020/12/07	5	133.00	5	134.50	129.00	0	10,528	0.00%
2020/12/04	6	132.67	1	132.00	132.00	5	10,413	0.05%
2020/12/03	11	132.14	14.1	132.85	133.50	-3.1	10,358	-0.03%
2020/12/01	7	132.36	7	133.43	131.50	0	10,067	0.00%
2020/11/30	19	132.05	15	131.00	132.00	4	9,959	0.04%
2020/11/27	1.1	129.00	0	0.00	129.50	1.1	9,780	0.01%
2020/11/26	20	127.50	25	126.90	128.50	-5	9,773	-0.05%
2020/11/25	7	129.14	3	126.00	124.00	4	9,665	0.04%
2020/11/24	12	129.79	15	128.20	128.00	-3	9,477	-0.03%
2020/11/23	10	129.05	10	128.95	127.00	0	9,204	0.00%
2020/11/20	30	126.08	38	126.86	127.00	-8	8,907	-0.09%
2020/11/19	10	121.10	3	121.17	121.50	7	8,095	0.09%
2020/11/18	2	115.00	2.1	116.31	118.00	-0.1	7,862	0.00%
2020/11/17	5	118.00	8	115.13	115.00	-3	7,796	-0.04%
2020/11/16	4	116.25	6	115.50	116.50	-2	7,908	-0.03%
2020/11/13	3	114.67	11	114.59	116.00	-8	7,924	-0.10%
2020/11/12	12	116.33	3	116.67	115.00	9	7,913	0.11%
2020/11/11	2	118.00	3	117.00	117.50	-1	7,911	-0.01%
2020/11/10	9	119.06	13	118.00	117.00	-4	8,026	-0.05%
2020/11/09	4	117.63	2	118.00	117.00	2	7,697	0.03%
2020/11/06	2	116.00	6	117.58	116.00	-4	7,722	-0.05%
2020/11/05	1	116.00	1	118.00	116.00	0	7,627	0.00%
2020/11/04	8	117.19	18	116.69	119.00	-10	7,513	-0.13%
2020/11/03	11	112.68	6	114.33	114.00	5	7,068	0.07%
2020/11/02	28	106.38	29	105.34	106.00	-1	6,544	-0.02%
2020/10/30	4	103.63	11	107.18	105.50	-7	6,625	-0.11%
2020/10/29	0	0.00	0.1	102.00	102.50	-0.1	6,372	0.00%
2020/10/28	2	103.25	1	103.50	101.50	1	6,527	0.02%
2020/10/27	0	0.00	1	104.00	104.50	-1	6,519	-0.02%
2020/10/26	1	104.50	2.5	105.39	105.50	-1.5	6,502	-0.02%
2020/10/23	0	0.00	2	103.25	104.00	-2	6,463	-0.03%
2020/10/22	1	105.00	0	0.00	103.50	1	6,496	0.02%
2020/10/20	1	105.00	3	106.00	105.00	-2	6,435	-0.03%
2020/10/19	3	106.00	7	105.64	106.50	-4	6,454	-0.06%
2020/10/16	14	103.07	27	104.09	102.00	-13	6,273	-0.21%
2020/10/14	1	100.50	51.4	99.98	100.00	-50.4	6,054	-0.83%
2020/10/13	50	99.30	0	0.00	99.30	50	6,050	0.83%
2020/10/12	0	0.00	2	99.00	98.60	-2	6,019	-0.03%
2020/10/06	0	0.00	5	101.50	101.00	-5	5,986	-0.08%
2020/10/05	0	0.00	3	99.73	100.50	-3	5,988	-0.05%
2020/09/30	10	98.60	13	98.92	98.90	-3	5,922	-0.05%
2020/09/29	20	98.99	21	97.33	97.00	-1	5,857	-0.02%
2020/09/28	11	92.63	0	0.00	94.00	11	5,795	0.19%
2020/09/24	3	94.67	2	94.75	93.80	1	5,824	0.02%
2020/09/23	2	96.45	0	0.00	96.50	2	5,793	0.03%
2020/09/22	3	97.50	1	97.00	96.90	2	5,812	0.03%
2020/09/21	81	99.75	81	98.98	98.60	0	5,898	0.00%
2020/09/18	3	101.67	5	101.30	100.50	-2	5,892	-0.03%
2020/09/17	7	99.64	15	99.69	101.00	-8	5,808	-0.14%
2020/09/16	10	96.70	1	97.00	96.50	9	5,663	0.16%
2020/09/15	0	0.00	1	97.70	96.60	-1	5,666	-0.02%
2020/09/14	5	96.76	0	0.00	97.30	5	5,691	0.09%
2020/09/10	2.1	95.81	0	0.00	95.60	2.1	5,689	0.04%
2020/09/07	0	0.00	1	97.80	96.00	-1	5,765	-0.02%
2020/09/02	13	99.68	1	100.50	99.10	12	5,793	0.21%
2020/09/01	1	100.50	7	100.43	99.10	-6	5,811	-0.10%
2020/08/31	0	0.00	2	99.70	98.70	-2	5,770	-0.03%
2020/08/28	1	98.40	3	99.00	98.50	-2	5,869	-0.03%
2020/08/27	1	97.60	1	96.80	96.90	0	5,868	0.00%
2020/08/26	9	96.30	6	96.43	96.60	3	5,877	0.05%
2020/08/25	0	0.00	0.1	97.00	96.70	-0.1	5,918	0.00%
2020/08/24	5	93.70	2	93.30	93.80	3	5,893	0.05%
2020/08/21	1	93.40	1	94.50	94.20	0	5,895	0.00%
2020/08/20	4.1	94.95	5	92.62	92.60	-0.9	5,860	-0.02%
2020/08/19	2	104.25	0	0.00	101.00	2	5,706	0.04%
2020/08/18	3	104.17	1	103.50	103.50	2	5,636	0.04%
2020/08/17	1	107.00	0	0.00	107.00	1	5,554	0.02%
2020/08/14	6	107.50	5.1	107.50	108.00	0.9	5,446	0.02%
2020/08/13	1	105.00	1	103.00	103.00	0	5,270	0.00%
2020/08/12	2.5	103.40	0	0.00	103.50	2.5	5,212	0.05%
2020/08/11	1	104.00	44	104.84	103.50	-43	5,112	-0.84%
2020/08/07	16	106.81	6	106.17	105.50	10	5,099	0.20%
2020/08/06	21	103.00	3	104.17	104.50	18	4,968	0.36%
2020/08/05	27	100.73	45	100.99	103.50	-18	4,818	-0.37%
2020/08/04	4	96.55	15	97.00	97.40	-11	4,435	-0.25%
2020/08/03	11	96.35	13	96.13	96.80	-2	4,404	-0.05%
2020/07/31	14	91.57	2	93.50	93.80	12	4,394	0.27%
2020/07/30	12	89.78	0	0.00	90.50	12	4,404	0.27%
2020/07/29	4	89.10	0	0.00	88.80	4	4,667	0.09%
2020/07/28	0	0.00	6	91.90	89.30	-6	4,699	-0.13%
2020/07/27	2	92.90	1	93.00	93.10	1	4,824	0.02%
2020/07/24	1.1	93.74	0	0.00	92.10	1.1	4,861	0.02%
2020/07/23	13	95.95	19	95.38	95.40	-6	4,983	-0.12%
2020/07/22	0	0.00	1	91.60	94.60	-1	5,042	-0.02%
2020/07/20	3	88.23	0	0.00	89.00	3	5,114	0.06%
2020/07/17	0	0.00	1	89.70	89.30	-1	5,260	-0.02%
2020/07/16	0	0.00	1	90.20	90.30	-1	5,337	-0.02%
2020/07/15	0	0.00	1	90.20	89.00	-1	5,396	-0.02%
2020/07/14	1	89.40	0	0.00	89.60	1	5,582	0.02%
2020/07/13	0	0.00	1	89.00	91.20	-1	5,721	-0.02%
2020/07/10	1	89.50	1	89.60	88.80	0	6,130	0.00%
2020/07/09	1	91.60	0	0.00	90.70	1	6,198	0.02%
2020/07/07	3	92.60	0	92.00	92.00	3	6,477	0.05%
2020/07/06	10	92.46	2	94.10	94.30	8	6,708	0.12%
2020/07/03	0	0.00	5	91.70	91.60	-5	6,951	-0.07%
2020/07/02	0.1	92.00	0	0.00	92.20	0.1	7,081	0.00%
2020/06/30	2	90.25	0	0.00	90.00	2	7,143	0.03%
2020/06/24	1	94.60	1	94.10	94.50	0	7,076	0.00%
2020/06/23	1	95.10	1	95.50	94.50	0	7,154	0.00%
2020/06/22	1	93.70	0	0.00	94.40	1	7,214	0.01%
2020/06/19	1	94.90	0	0.00	93.60	1	7,311	0.01%
2020/06/18	0	0.00	10	93.15	94.20	-10	7,363	-0.14%
2020/06/17	1	93.90	3	93.97	93.70	-2	7,396	-0.03%
2020/06/16	1	93.40	5	94.40	94.50	-4	7,548	-0.05%
2020/06/15	1	92.50	0	0.00	92.20	1	7,674	0.01%
2020/06/12	1	94.00	17	93.19	94.10	-16	7,747	-0.21%
2020/06/11	1	96.90	3	95.87	95.90	-2	7,833	-0.03%
2020/06/09	0.1	98.50	0	0.00	98.50	0.1	8,098	0.00%
2020/06/08	0	0.00	5	100.14	99.40	-5	8,231	-0.06%
2020/06/05	1	100.00	10	100.50	100.50	-9	8,321	-0.11%
2020/06/04	3	102.17	3	101.17	102.50	0	8,495	0.00%
2020/06/03	0	0.00	4	99.05	99.40	-4	8,462	-0.05%
2020/06/02	2	98.80	1	99.00	97.70	1	8,456	0.01%
2020/06/01	3	97.87	2	97.80	99.50	1	8,487	0.01%
2020/05/28	0	0.00	1	96.50	95.90	-1	8,571	-0.01%
2020/05/26	1	100.00	2	100.45	98.30	-1	8,962	-0.01%
2020/05/25	4	98.73	2	98.70	100.00	2	9,062	0.02%
2020/05/22	0	0.00	1	100.00	99.90	-1	9,182	-0.01%
2020/05/21	1	102.50	3	101.33	102.50	-2	9,215	-0.02%
2020/05/20	4	100.23	4	100.20	99.30	0	9,271	0.00%
2020/05/19	2.6	98.19	0	0.00	98.30	2.6	9,243	0.03%
2020/05/18	1	96.80	5	96.78	96.00	-4	9,383	-0.04%
2020/05/15	6	99.68	4	99.58	98.70	2	9,544	0.02%
2020/05/14	2	103.50	1	104.00	99.60	1	9,631	0.01%
2020/05/13	9	105.72	6	104.83	105.00	3	9,679	0.03%
2020/05/12	28	108.50	159	109.17	106.00	-131	9,812	-1.33%	大賣/鉅額交易
2020/05/11	131	107.50	3	108.00	109.00	128	9,891	1.29%	大買/鉅額交易
2020/05/08	4	106.38	1	107.00	106.00	3	10,073	0.03%
2020/05/07	42	109.96	107	110.07	108.00	-65	10,094	-0.64%	大賣/
2020/05/06	65	107.50	1	107.50	107.50	64	9,989	0.64%
2020/05/05	3	108.50	6	108.50	107.50	-3	10,036	-0.03%
2020/04/30	9	107.39	6	106.83	106.00	3	10,252	0.03%
2020/04/29	2.1	105.69	3	105.00	104.50	-0.9	10,290	-0.01%
2020/04/28	0	0.00	1	106.00	104.50	-1	10,432	-0.01%
2020/04/27	4	104.13	9	103.17	105.00	-5	10,397	-0.05%
2020/04/24	0	0.00	3	100.50	100.00	-3	10,285	-0.03%
2020/04/23	3	99.80	3	99.00	98.90	0	10,485	0.00%
2020/04/22	3	99.40	0	0.00	99.90	3	10,714	0.03%
2020/04/21	1	100.00	2.1	98.02	97.40	-1.1	10,779	-0.01%
2020/04/20	0	0.00	1	100.50	102.00	-1	11,161	-0.01%
2020/04/17	11	102.41	2	102.25	100.00	9	11,213	0.08%
2020/04/16	3	102.33	6.1	102.27	103.50	-3.1	11,175	-0.03%
2020/04/15	1	103.50	5.1	104.57	103.00	-4.1	11,238	-0.04%
2020/04/14	2	96.20	4.1	96.21	96.70	-2.1	11,110	-0.02%
2020/04/13	6	94.02	6.1	93.29	94.50	-0.1	11,475	0.00%
2020/04/10	4	97.08	4	96.78	95.60	0	11,613	0.00%
2020/04/09	18	100.55	18	98.55	95.10	0	11,929	0.00%
2020/04/08	8	94.68	6.1	99.50	100.50	1.9	11,798	0.02%
2020/04/07	5	91.46	6.2	88.56	91.40	-1.2	11,643	-0.01%
2020/04/06	4	83.18	1	83.20	84.80	3	11,753	0.03%
2020/04/01	1	80.50	0	0.00	81.90	1	11,884	0.01%
2020/03/31	0	0.00	1	79.70	80.80	-1	12,270	-0.01%
2020/03/30	1	79.00	0	0.00	79.20	1	12,642	0.01%
2020/03/27	3	82.07	5	83.30	79.10	-2	12,905	-0.02%
2020/03/26	9	80.13	9	78.62	80.60	0	12,964	0.00%
2020/03/25	1	77.70	3	77.90	78.60	-2	13,245	-0.02%
2020/03/24	2	74.05	1	73.80	74.00	1	13,445	0.01%
2020/03/23	5	69.10	8	68.88	69.00	-3	13,442	-0.02%
2020/03/20	12	72.04	7	71.41	72.00	5	13,537	0.04%
2020/03/19	1	67.10	2	67.70	67.10	-1	13,551	-0.01%
2020/03/18	0.3	74.60	3	79.50	74.50	-2.7	13,467	-0.02%
2020/03/17	7	80.87	3.2	81.73	78.90	3.8	13,446	0.03%
2020/03/16	14	90.25	5.2	85.40	82.50	8.8	13,390	0.07%
2020/03/13	29	83.16	24.4	82.40	91.00	4.6	13,271	0.03%
2020/03/12	0	0.00	5	98.40	91.10	-5	13,274	-0.04%
2020/03/11	6	100.92	1	102.50	99.50	5	13,241	0.04%
2020/03/10	1.2	99.05	1	100.00	99.60	0.2	13,310	0.00%
2020/03/09	0.1	102.00	1	101.50	101.50	-0.9	13,296	-0.01%
2020/03/06	10	108.50	21	108.52	108.00	-11	13,638	-0.08%
2020/03/05	12.3	112.45	1	113.50	111.50	11.3	13,831	0.08%
2020/03/03	2.1	111.23	0	0.00	111.00	2.1	14,187	0.02%
2020/03/02	11	107.55	0	0.00	108.00	11	14,613	0.08%
2020/02/27	24.2	110.57	1	109.00	107.00	23.2	14,559	0.16%
2020/02/26	2	121.25	1	120.00	118.50	1	14,284	0.01%
2020/02/25	0	0.00	7	124.86	125.50	-7	14,147	-0.05%
2020/02/24	1	124.50	1	123.50	125.50	0	14,024	0.00%
2020/02/21	13	125.31	12	125.00	126.50	1	14,098	0.01%
2020/02/19	8	123.13	5	123.10	123.00	3	13,945	0.02%
2020/02/18	15	127.07	13	128.88	125.00	2	13,797	0.01%
2020/02/17	8	127.63	42	128.26	127.50	-34	13,675	-0.25%
2020/02/14	5	129.00	12	131.83	131.50	-7	13,921	-0.05%
2020/02/13	21	132.62	8	133.06	129.00	13	13,847	0.09%
2020/02/12	6	129.42	9	129.39	132.00	-3	13,705	-0.02%
2020/02/11	13	129.38	1	128.50	130.00	12	13,571	0.09%
2020/02/10	1	123.00	1	124.00	123.00	0	13,525	0.00%
2020/02/07	1	124.00	21	125.52	124.50	-20	13,848	-0.14%
2020/02/05	11	124.55	0	0.00	122.50	11	13,687	0.08%
2020/02/04	0	0.00	1	126.50	125.50	-1	13,516	-0.01%
2020/02/03	13	113.19	14	117.89	121.00	-1	13,205	-0.01%
2020/01/31	23	119.13	2	120.00	118.00	21	12,985	0.16%
2020/01/30	4	121.75	2	120.50	120.00	2	12,793	0.02%
2020/01/20	6	133.00	3	133.00	133.00	3	12,694	0.02%
2020/01/17	35	133.53	42.1	132.99	133.00	-7.1	12,641	-0.06%
2020/01/16	8.3	132.18	12.2	132.86	132.50	-3.9	12,404	-0.03%
2020/01/15	10	129.25	5	131.50	128.50	5	12,158	0.04%
2020/01/14	6	128.42	13	129.62	133.50	-7	11,975	-0.06%
2020/01/13	16	119.34	12	120.38	122.00	4	11,571	0.03%
2020/01/09	17	123.61	2	126.50	121.50	15	11,505	0.13%
2020/01/08	15	119.83	12	124.33	123.50	3	11,594	0.03%
2020/01/07	35.1	124.96	4	125.38	122.50	31.1	11,676	0.27%
2020/01/06	6	131.66	13	132.58	131.00	-7	11,243	-0.06%
2020/01/03	5	136.30	9	136.83	136.00	-4	11,031	-0.04%
2020/01/02	6	129.42	4	130.13	130.00	2	10,551	0.02%
2019/12/31	3	129.83	12	129.33	128.00	-9	10,416	-0.09%
2019/12/30	3	127.67	4	126.75	130.00	-1	10,287	-0.01%
2019/12/27	3	127.17	2	126.75	126.50	1	10,074	0.01%
2019/12/26	23	127.37	19	129.74	125.00	4	9,995	0.04%
2019/12/25	3	125.50	7.7	123.30	126.00	-4.7	9,846	-0.05%
2019/12/24	7	116.36	22	116.27	117.00	-15	9,476	-0.16%
2019/12/23	2	113.25	1	113.00	114.00	1	9,256	0.01%
2019/12/20	16	113.53	1	110.00	112.50	15	9,121	0.16%
2019/12/19	7	109.29	5	109.30	108.50	2	8,758	0.02%
2019/12/18	0	0.00	1	106.00	106.00	-1	8,458	-0.01%
2019/12/16	0	0.00	11.1	105.78	106.50	-11.1	8,304	-0.13%
2019/12/12	0	0.00	1	103.00	102.00	-1	8,178	-0.01%
2019/12/11	5	103.70	2	103.50	103.50	3	8,112	0.04%
2019/12/10	1.2	103.42	0	0.00	103.00	1.2	8,058	0.01%
2019/12/09	2	107.25	3	106.83	104.50	-1	8,028	-0.01%
2019/12/06	3	104.00	2	103.50	104.00	1	7,891	0.01%
2019/12/05	5	106.40	4	105.88	104.00	1	7,891	0.01%
2019/12/04	3	103.33	14	103.36	103.00	-11	7,740	-0.14%
2019/12/03	14	102.82	21.3	103.57	103.00	-7.3	7,562	-0.10%
2019/12/02	11	97.98	10	98.70	100.00	1	7,109	0.01%
2019/11/29	12	97.89	5	99.10	96.60	7	6,881	0.10%
2019/11/28	23	100.91	20	100.83	100.00	3	6,751	0.04%
2019/11/27	11	96.89	21.1	96.79	98.90	-10.1	6,589	-0.15%
2019/11/26	2	93.10	3	92.77	92.80	-1	6,043	-0.02%
2019/11/25	0	0.00	1	91.50	91.70	-1	5,919	-0.02%
2019/11/21	0	0.00	0.1	90.80	91.00	-0.1	5,868	0.00%
2019/11/20	7	90.83	6	92.10	90.50	1	5,848	0.02%
2019/11/19	0	0.00	2	90.30	90.50	-2	5,730	-0.03%
2019/11/18	0	0.00	2	88.80	88.60	-2	5,666	-0.04%
2019/11/14	4	88.35	4	88.55	88.10	0	5,629	0.00%
2019/11/13	6	92.77	1.1	94.37	88.00	4.9	5,569	0.09%
2019/11/12	0	0.00	1	87.10	90.00	-1	5,185	-0.02%
2019/11/11	1	86.00	145	88.27	86.00	-144	5,114	-2.82%	大賣/鉅額交易
2019/11/08	5	88.64	1	88.20	89.10	4	5,054	0.08%
2019/11/07	145	88.79	5	88.84	88.40	140	5,028	2.78%	大買/鉅額交易
2019/11/06	34	89.92	34	92.14	90.50	0	4,869	0.00%
2019/11/05	1	87.10	0.7	87.50	87.50	0.3	4,507	0.01%
2019/11/01	2	84.70	0	0.00	85.30	2	4,533	0.04%
2019/10/31	0.1	85.80	2	86.90	86.00	-1.9	4,529	-0.04%
2019/10/30	0.1	86.80	13	86.74	87.00	-12.9	4,523	-0.29%
2019/10/29	4	86.55	3	87.70	86.30	1	4,538	0.02%
2019/10/28	1	87.20	21	87.35	87.10	-20	4,611	-0.43%
2019/10/24	1	88.90	3	89.00	89.00	-2	4,555	-0.04%
2019/10/23	2	90.00	2	88.60	88.40	0	4,511	0.00%
2019/10/22	0	0.00	1	89.10	89.30	-1	4,441	-0.02%
2019/10/18	3	87.90	1.1	88.23	88.50	1.9	4,374	0.04%
2019/10/17	2	87.25	0	0.00	88.00	2	4,315	0.05%
2019/10/16	6.1	91.40	15	92.12	88.40	-8.9	4,242	-0.21%
2019/10/15	4	90.20	8.2	89.48	90.00	-4.2	3,938	-0.11%
2019/10/14	0	0.00	10	84.50	85.00	-10	3,578	-0.28%
2019/10/09	5	83.44	2	83.10	82.90	3	3,571	0.08%
2019/10/08	0.1	83.80	0	0.00	83.80	0.1	3,556	0.00%
2019/10/07	0	0.00	5	85.20	85.30	-5	3,549	-0.14%
2019/10/04	2.1	84.30	7	84.49	84.30	-4.9	3,533	-0.14%
2019/10/02	4	87.80	2	87.80	86.20	2	3,565	0.06%
2019/10/01	1	86.80	23	87.08	87.00	-22	3,513	-0.63%
2019/09/27	0	83.80	0	0.00	83.80	0	3,412	0.00%
2019/09/26	2.1	84.19	3	83.90	83.00	-0.9	3,506	-0.03%
2019/09/25	0	0.00	0.1	81.60	81.60	-0.1	3,489	0.00%
2019/09/24	1	82.80	0	0.00	82.80	1	3,575	0.03%
2019/09/23	1	83.70	4	83.63	83.60	-3	3,606	-0.08%
2019/09/20	8	84.30	10.1	84.30	84.10	-2.1	3,678	-0.06%
2019/09/19	30	85.40	1	84.70	85.00	29	3,721	0.78%
2019/09/18	0	0.00	1	84.40	84.70	-1	3,700	-0.03%
2019/09/17	25	84.47	50	84.02	84.50	-25	3,674	-0.68%
2019/09/16	0	0.00	10	82.90	82.80	-10	3,647	-0.27%
2019/09/12	1	82.40	0	0.00	82.30	1	3,789	0.03%
2019/09/10	0.2	82.10	1	83.00	82.40	-0.8	3,856	-0.02%
2019/09/09	3	83.00	0.1	82.60	82.60	3	3,879	0.08%
2019/09/06	0	0.00	1	80.70	80.60	-1	3,775	-0.03%
2019/09/05	3	80.60	0	0.00	79.10	3	3,729	0.08%
2019/09/04	2	78.35	1.2	78.33	78.50	0.8	3,719	0.02%
2019/09/03	0	0.00	1	78.50	78.80	-1	3,739	-0.03%
2019/09/02	1	80.10	1	78.80	78.70	0	3,760	0.00%
2019/08/30	2.2	76.88	2	79.10	78.70	0.2	3,732	0.01%
2019/08/28	0	0.00	1	73.80	73.60	-1	3,596	-0.03%
2019/08/27	0	0.00	4.8	72.82	72.70	-4.8	3,595	-0.13%
2019/08/26	32	72.94	0.2	72.90	72.70	31.8	3,625	0.88%
2019/08/23	0	0.00	1	74.90	75.40	-1	3,626	-0.03%
2019/08/22	0.2	73.50	8.1	74.72	73.50	-7.9	3,627	-0.22%
2019/08/20	0	0.00	0	75.30	75.30	0	3,624	0.00%
2019/08/19	0	0.00	1	75.00	75.30	-1	3,643	-0.03%
2019/08/16	1	72.60	32	73.95	74.30	-31	3,697	-0.84%
2019/08/15	34	73.29	4	75.00	72.30	30	3,676	0.82%
2019/08/14	1	76.20	0	0.00	74.90	1	3,676	0.03%
2019/08/12	0	0.00	7.1	76.02	77.40	-7.1	3,677	-0.19%
2019/08/07	2	76.65	32	76.26	74.90	-30	3,686	-0.81%
2019/08/06	1	77.00	0	0.00	78.50	1	3,668	0.03%
2019/08/05	35	82.24	0	0.00	79.60	35	3,699	0.95%
2019/08/02	1	81.20	1	80.90	81.00	0	3,703	0.00%
2019/08/01	10	84.10	0	0.00	83.80	10	3,722	0.27%
2019/07/31	2	84.70	0	0.00	84.50	2	3,767	0.05%
2019/07/30	0	0.00	2.2	86.81	85.40	-2.2	3,766	-0.06%
2019/07/29	0	0.00	1	84.60	84.60	-1	3,690	-0.03%
2019/07/26	0	0.00	1.2	84.75	85.00	-1.2	3,718	-0.03%
2019/07/22	1.2	84.00	0	0.00	84.00	1.2	3,876	0.03%
2019/07/19	0.2	84.30	36	84.24	84.30	-35.8	3,963	-0.90%
2019/07/18	10	87.10	0	0.00	84.10	10	4,034	0.25%
2019/07/16	0.2	88.00	0	0.00	88.00	0.2	4,205	0.00%
2019/07/15	1	87.70	0	0.00	87.60	1	4,348	0.02%
2019/07/12	0.3	88.60	0	0.00	88.60	0.3	4,505	0.01%
2019/07/11	0	0.00	1	88.70	88.20	-1	4,737	-0.02%
2019/07/09	3	87.73	0	0.00	87.40	3	4,906	0.06%
2019/07/08	0	0.00	5.2	88.51	88.80	-5.2	4,903	-0.11%
2019/07/05	0	0.00	1	89.00	89.10	-1	5,093	-0.02%
2019/07/04	9	88.11	1	87.80	88.60	8	5,306	0.15%
2019/07/03	12	94.04	11	93.80	93.70	1	5,627	0.02%
2019/07/02	1	94.20	0	0.00	94.10	1	5,549	0.02%
2019/07/01	0	0.00	1	92.80	94.60	-1	5,562	-0.02%
2019/06/27	1	90.10	0	0.00	90.40	1	5,493	0.02%
2019/06/26	1	88.00	0	0.00	88.80	1	5,455	0.02%
2019/06/21	5	89.50	1	89.40	89.00	4	5,385	0.07%
2019/06/20	6	89.83	12	89.78	89.30	-6	5,339	-0.11%
2019/06/19	0	0.00	2	86.00	86.50	-2	5,253	-0.04%
2019/06/18	1	84.50	3	85.00	84.70	-2	5,200	-0.04%
2019/06/17	5	84.26	0	0.00	85.10	5	5,155	0.10%
2019/06/14	2	83.50	0	0.00	82.90	2	5,092	0.04%
2019/06/13	3	82.90	0	0.00	82.70	3	5,096	0.06%
2019/06/12	5	83.20	0	0.00	83.20	5	5,229	0.10%
2019/06/11	2	82.45	0	0.00	82.90	2	5,214	0.04%
2019/06/10	1	81.30	1	82.20	82.40	0	5,189	0.00%
2019/06/06	0	0.00	25	79.93	79.70	-25	5,175	-0.48%
2019/06/05	2	81.70	2	82.70	81.10	0	5,165	0.00%
2019/05/28	0.2	83.70	0	0.00	83.70	0.2	5,251	0.00%
2019/05/27	0.3	82.00	0	0.00	81.80	0.3	5,300	0.01%
2019/05/24	0	0.00	1	83.20	82.40	-1	5,320	-0.02%
2019/05/23	0	0.00	2	82.00	82.90	-2	5,369	-0.04%
2019/05/20	5	86.80	5	86.50	86.70	0	5,544	0.00%
2019/05/17	1	91.00	0	0.00	87.70	1	5,624	0.02%
2019/05/15	5	91.50	0	0.00	91.40	5	5,815	0.09%
2019/05/14	2	87.30	0	0.00	87.70	2	6,065	0.03%
2019/05/13	0	0.00	3	88.97	87.30	-3	6,167	-0.05%
2019/05/09	0	0.00	3	92.27	92.00	-3	6,154	-0.05%
2019/05/08	3	95.97	1	95.80	95.70	2	6,104	0.03%
2019/05/07	10	99.60	0	0.00	98.30	10	6,102	0.16%
2019/05/03	4	99.60	1	99.30	99.80	3	6,101	0.05%
2019/05/02	3	98.63	3	98.23	98.80	0	6,063	0.00%
2019/04/30	21	98.10	0	0.00	98.20	21	6,058	0.35%
2019/04/29	4	97.75	31	96.80	96.60	-27	6,064	-0.45%
2019/04/26	5	101.50	28	102.71	102.50	-23	5,984	-0.38%
2019/04/25	21	102.50	0	0.00	102.50	21	5,966	0.35%
2019/04/24	2	103.50	3	106.83	103.50	-1	5,884	-0.02%
2019/04/23	2	106.25	2	107.25	107.50	0	5,801	0.00%
2019/04/22	6	109.08	8	108.81	109.50	-2	5,741	-0.03%
2019/04/19	4	107.13	1	106.50	108.00	3	5,605	0.05%
2019/04/18	8	107.00	34	103.69	103.00	-26	5,468	-0.48%
2019/04/17	31	108.44	21	105.29	106.50	10	5,444	0.18%
2019/04/16	1.3	103.00	0	0.00	103.00	1.3	5,238	0.03%
2019/04/15	3	104.00	0	0.00	103.00	3	5,194	0.06%
2019/04/12	2	101.75	3	101.17	101.00	-1	5,099	-0.02%
2019/04/11	9	103.22	4	101.38	100.50	5	5,060	0.10%
2019/04/10	21	100.55	21	100.74	102.50	0	4,851	0.00%
2019/04/09	6	96.00	21.4	99.68	101.00	-15.4	4,630	-0.33%
2019/04/08	25	92.80	1	93.00	92.20	24	4,199	0.57%
2019/04/03	15	90.89	12	91.77	92.10	3	4,204	0.07%
2019/04/02	11	90.19	0	0.00	90.00	11	4,157	0.26%
2019/04/01	1	89.70	1	89.50	89.30	0	4,151	0.00%
2019/03/28	0	0.00	2	90.00	89.70	-2	4,182	-0.05%
2019/03/27	0	0.00	4	89.65	90.50	-4	4,236	-0.09%
2019/03/26	0.5	88.90	0	0.00	89.00	0.5	4,306	0.01%
2019/03/25	11	88.80	0	0.00	88.90	11	4,364	0.25%
2019/03/22	9	90.98	3	90.83	90.40	6	4,447	0.13%
2019/03/21	4	89.48	2	89.70	89.50	2	4,527	0.04%
2019/03/20	0.2	89.40	5	89.90	89.50	-4.8	4,627	-0.10%
2019/03/19	2	89.30	1	89.60	89.10	1	4,689	0.02%
2019/03/18	5	89.70	0	0.00	89.60	5	4,738	0.11%
2019/03/15	23.1	89.67	7	89.67	89.20	16.1	4,890	0.33%
2019/03/13	0.2	86.30	0	0.00	86.30	0.2	5,264	0.00%
2019/03/11	0	0.00	1	87.10	86.40	-1	5,854	-0.02%
2019/03/07	2	86.20	3	87.70	85.60	-1	5,946	-0.02%
2019/03/05	2	88.10	0	0.00	88.00	2	6,212	0.03%
2019/03/04	0	0.00	2	89.35	89.80	-2	6,244	-0.03%
2019/02/27	4	89.53	14.7	88.02	88.40	-10.7	6,277	-0.17%
2019/02/26	0	0.00	2	93.45	92.90	-2	6,203	-0.03%
2019/02/25	9	92.68	4	92.90	92.40	5	6,229	0.08%
2019/02/20	1	94.00	3	93.23	92.00	-2	6,339	-0.03%
2019/02/19	4	91.77	2	93.00	92.00	2	6,317	0.03%
2019/02/18	1	91.40	74	91.91	91.00	-73	6,254	-1.17%
2019/02/15	82	89.55	4	89.63	89.60	78	6,219	1.25%
2019/02/14	2	93.25	1	92.20	91.00	1	6,207	0.02%
2019/02/13	5.1	89.37	6.1	90.61	92.70	-1.1	6,177	-0.02%
2019/02/12	11	83.92	13.2	84.34	85.00	-2.2	5,965	-0.04%
2019/02/11	1	81.80	1	83.10	81.80	0	5,966	0.00%
2019/01/29	1	81.80	1	82.30	82.30	0	6,262	0.00%
2019/01/28	1	83.10	3	83.10	82.50	-2	6,405	-0.03%
2019/01/25	2.2	81.85	2	82.90	82.60	0.2	6,798	0.00%
2019/01/22	1	81.10	0	0.00	81.00	1	7,600	0.01%
2019/01/21	2	83.60	2	82.70	82.30	0	7,731	0.00%
2019/01/18	1	81.60	1	81.10	82.40	0	7,854	0.00%
2019/01/17	2	80.70	0	0.00	80.30	2	8,064	0.02%
2019/01/16	3	80.33	0	0.00	80.60	3	8,239	0.04%
2019/01/15	0.9	79.60	0	0.00	79.90	0.9	8,485	0.01%
2019/01/11	1	79.50	1	81.50	79.10	0	9,016	0.00%
2019/01/10	1	79.60	0	0.00	79.50	1	9,180	0.01%
2019/01/09	5	79.20	6	81.52	80.00	-1	9,307	-0.01%
2019/01/07	0	0.00	1	77.10	76.60	-1	9,475	-0.01%
2019/01/04	2	74.55	1	74.80	74.80	1	9,433	0.01%
2019/01/02	0	0.00	5	79.28	78.60	-5	9,571	-0.05%
2018/12/28	2	78.15	0	0.00	78.50	2	9,609	0.02%
2018/12/25	2	82.25	1	82.40	82.00	1	10,005	0.01%
2018/12/24	1	84.10	0	0.00	84.30	1	10,262	0.01%
2018/12/22	1	83.70	1	84.40	83.70	0	10,541	0.00%
2018/12/20	2	84.20	2	84.00	83.50	0	10,833	0.00%
2018/12/19	8	85.51	7	85.46	84.40	1	10,913	0.01%
2018/12/18	1	85.50	2	85.30	85.90	-1	10,954	-0.01%
2018/12/17	1	84.90	1	85.60	85.60	0	11,138	0.00%
2018/12/14	2	82.60	4	83.18	84.70	-2	11,145	-0.02%
2018/12/13	7	82.86	5	83.48	83.10	2	11,168	0.02%
2018/12/12	15	85.42	0	0.00	85.10	15	11,183	0.13%
2018/12/10	1	85.60	24	85.70	81.70	-23	11,655	-0.20%
2018/12/07	3.4	88.68	3	88.40	88.90	0.4	11,702	0.00%
2018/12/06	16.3	89.39	7	95.47	87.50	9.3	11,740	0.08%
2018/12/05	0	0.00	2.7	96.43	97.20	-2.7	11,626	-0.02%
2018/12/04	8.6	97.45	5.4	98.53	97.90	3.2	11,689	0.03%
2018/12/03	0	0.00	2	93.80	93.80	-2	11,349	-0.02%
2018/11/29	1	85.30	1	87.10	84.20	0	11,530	0.00%
2018/11/28	3	85.60	1	86.40	86.10	2	11,873	0.02%
2018/11/27	4	82.23	5	82.42	82.90	-1	12,165	-0.01%
2018/11/26	1	80.90	5	81.10	81.40	-4	12,358	-0.03%
2018/11/23	4	79.88	7	79.90	79.20	-3	12,611	-0.02%
2018/11/22	12	79.41	13	82.32	79.30	-1	12,709	-0.01%
2018/11/21	1	80.10	3	80.27	81.50	-2	12,850	-0.02%
2018/11/20	6	80.40	5	79.80	79.80	1	13,031	0.01%
2018/11/19	0	0.00	3	79.80	80.50	-3	13,465	-0.02%
2018/11/16	1	80.90	2	79.65	77.70	-1	13,850	-0.01%
2018/11/15	2	76.50	7	77.19	77.70	-5	13,960	-0.04%
2018/11/14	3.6	77.31	2	77.80	76.20	1.6	14,377	0.01%
2018/11/13	1	74.80	27.4	75.87	78.00	-26.4	14,747	-0.18%
2018/11/12	12	78.15	1	77.10	77.60	11	14,920	0.07%
2018/11/09	7.2	81.33	5	81.12	81.50	2.2	15,246	0.01%
2018/11/08	1.1	81.72	6	82.93	82.00	-4.9	15,482	-0.03%
2018/11/07	41.3	82.05	42	81.55	81.50	-0.7	15,733	0.00%
2018/11/06	27	81.37	19	81.14	78.50	8	15,915	0.05%
2018/11/05	9	82.89	8	81.23	84.90	1	16,499	0.01%
2018/11/02	49	82.11	45	84.29	82.40	4	16,808	0.02%
2018/11/01	18	80.01	16	78.61	80.80	2	16,787	0.01%
2018/10/31	17	74.46	19	73.90	74.50	-2	17,181	-0.01%
2018/10/30	12	72.10	30.4	71.86	71.10	-18.4	17,304	-0.11%
2018/10/29	1	79.30	2	78.50	78.60	-1	17,334	-0.01%
2018/10/26	1	77.50	6	78.52	77.50	-5	17,777	-0.03%
2018/10/25	6	76.02	3	78.00	77.00	3	17,910	0.02%
2018/10/24	6	84.95	5	84.82	83.20	1	18,103	0.01%
2018/10/23	16.6	86.71	5	86.36	83.60	11.6	18,443	0.06%
2018/10/22	5	82.12	7	87.40	87.50	-2	18,729	-0.01%
2018/10/19	18	86.34	15	83.19	82.40	3	18,979	0.02%
2018/10/18	6	92.38	5	92.24	90.50	1	19,235	0.01%
2018/10/17	7.2	98.09	6	98.50	94.30	1.2	19,301	0.01%
2018/10/16	6	100.77	6	100.52	97.80	0	19,433	0.00%
2018/10/15	3.2	101.89	1	100.00	99.20	2.2	19,642	0.01%
2018/10/03	3	87.67	1	86.80	87.40	2	20,032	0.01%
2018/10/02	5	91.78	0	0.00	90.10	5	20,226	0.02%
2018/10/01	0	0.00	23	94.00	93.10	-23	20,572	-0.11%
2018/09/28	33	94.86	7	95.13	93.60	26	21,084	0.12%
2018/09/27	6	98.57	9	99.91	96.00	-3	21,281	-0.01%
2018/09/26	3	101.33	3	99.43	98.70	0	21,343	0.00%
2018/09/25	6	100.13	13	99.43	101.00	-7	21,751	-0.03%
2018/09/21	6	95.65	6	95.95	97.80	0	21,854	0.00%
2018/09/20	4	93.88	5	93.36	92.50	-1	21,944	0.00%
2018/09/19	6	92.05	10	91.72	90.60	-4	21,972	-0.02%
2018/09/18	5	91.46	5	92.88	90.70	0	22,322	0.00%
2018/09/17	6	93.98	11	93.24	95.50	-5	22,597	-0.02%
2018/09/14	3	91.23	4	93.43	93.70	-1	22,877	0.00%
2018/09/13	1	90.50	6	89.88	89.00	-5	23,098	-0.02%
2018/09/12	6	88.40	4	89.03	88.10	2	23,459	0.01%
2018/09/11	6	91.85	5	91.52	91.50	1	23,622	0.00%
2018/09/10	5.1	93.13	6	91.80	90.50	-0.9	24,138	0.00%
2018/09/07	5	97.80	1	96.00	92.50	4	24,448	0.02%
2018/09/06	3	102.17	0	0.00	100.50	3	24,662	0.01%
2018/09/05	3	104.17	1	106.50	103.00	2	25,023	0.01%
2018/09/04	0	0.00	1	102.00	106.00	-1	25,257	0.00%
2018/09/03	5	103.70	0	0.00	101.00	5	25,261	0.02%
2018/08/31	1	109.50	1	109.00	111.00	0	25,486	0.00%
2018/08/30	3	112.33	2	110.50	110.50	1	26,018	0.00%
2018/08/29	1	110.50	11	109.59	111.50	-10	26,567	-0.04%
2018/08/28	64	111.48	52	110.73	109.00	12	26,935	0.04%
2018/08/27	2	109.50	6	110.75	113.00	-4	26,770	-0.01%
2018/08/24	4	103.50	5	102.90	103.00	-1	26,746	0.00%
2018/08/23	9	101.56	11	102.45	101.00	-2	26,867	-0.01%
2018/08/21	4	109.13	0	0.00	108.50	4	27,608	0.01%
2018/08/20	6	109.50	16	107.59	110.50	-10	27,796	-0.04%
2018/08/17	33	110.30	11	109.00	106.00	22	28,203	0.08%
2018/08/16	5	106.40	3	105.17	106.50	2	28,297	0.01%
2018/08/15	1	103.50	3	103.50	102.50	-2	28,564	-0.01%
2018/08/14	16	104.00	17	104.71	105.00	-1	28,820	0.00%
2018/08/13	21	109.74	20	106.08	103.00	1	28,741	0.00%
2018/08/10	5	115.40	4	116.13	114.00	1	28,704	0.00%
2018/08/09	7	118.79	22	118.80	120.00	-15	28,857	-0.05%
2018/08/08	5	123.30	10	124.05	118.50	-5	29,035	-0.02%
2018/08/07	9	124.78	5	123.80	126.00	4	29,215	0.01%
2018/08/06	20	120.23	29	122.71	120.00	-9	29,646	-0.03%
2018/08/03	31	119.81	22	119.14	123.00	9	29,811	0.03%
2018/08/02	8	122.11	7	118.93	119.00	1	29,298	0.00%
2018/08/01	22	131.55	14	131.46	129.50	8	29,119	0.03%
2018/07/31	15	126.83	17	127.85	127.00	-2	29,004	-0.01%
2018/07/30	20	139.95	11	139.23	134.00	9	28,436	0.03%
2018/07/27	25	149.20	24	149.71	148.50	1	28,127	0.00%
2018/07/26	15	147.77	18	147.83	149.00	-3	27,934	-0.01%
2018/07/25	4	144.25	8	144.00	142.50	-4	27,509	-0.01%
2018/07/24	10	143.55	15	142.93	144.50	-5	27,476	-0.02%
2018/07/23	11	140.36	5	142.10	143.00	6	27,340	0.02%
2018/07/20	5	148.40	6	151.25	140.50	-1	27,173	0.00%
2018/07/19	6	156.67	5	162.30	155.50	1	27,164	0.00%
2018/07/18	15	165.37	71	171.46	164.00	-56	26,993	-0.21%
2018/07/17	42	174.44	3	174.00	173.00	39	26,772	0.15%
2018/07/16	2	178.25	11	184.23	178.00	-9	27,115	-0.03%
2018/07/13	5	185.60	11	185.14	183.00	-6	27,100	-0.02%
2018/07/12	5	179.70	15	177.87	181.50	-10	26,958	-0.04%
2018/07/11	2	169.25	1	168.00	168.50	1	26,727	0.00%
2018/07/10	5	166.90	4	163.50	171.00	1	26,585	0.00%
2018/07/09	4	165.50	3	170.33	163.00	1	26,277	0.00%
2018/07/06	28	170.05	5	171.70	167.50	23	25,885	0.09%
2018/07/05	5	180.00	1	177.00	177.50	4	25,405	0.02%
2018/07/04	5	185.30	10	179.95	180.50	-5	25,087	-0.02%
2018/07/03	32	190.56	15.5	189.67	181.00	16.5	24,912	0.07%
2018/07/02	5	190.30	14.9	190.66	192.00	-9.9	24,477	-0.04%
2018/06/29	7	180.56	6	180.42	178.50	1	24,236	0.00%
2018/06/28	6	178.17	5.1	175.24	172.50	0.9	24,080	0.00%
2018/06/27	20	181.63	12	181.21	175.50	8	23,828	0.03%
2018/06/26	11.1	172.83	28	176.71	179.50	-16.9	23,390	-0.07%
2018/06/25	14	169.71	11	169.27	171.00	3	23,060	0.01%
2018/06/22	9	167.22	11	167.77	161.00	-2	22,761	-0.01%
2018/06/21	29	175.59	14.7	179.28	173.00	14.3	22,504	0.06%
2018/06/19	13	182.31	9	177.33	173.00	4	22,272	0.02%
2018/06/15	22.3	180.68	12	179.17	180.50	10.3	21,991	0.05%
2018/06/14	16	186.78	19	185.55	183.00	-3	21,430	-0.01%
2018/06/13	25	191.28	17	187.76	181.50	8	20,902	0.04%
2018/06/12	8	202.31	5	199.30	200.00	3	20,321	0.01%
2018/06/11	15	184.90	20	189.88	193.00	-5	19,779	-0.03%
2018/06/08	6	177.33	9	177.61	175.50	-3	19,382	-0.02%
2018/06/07	31	177.23	26	177.88	175.00	5	19,102	0.03%
2018/06/06	25	176.18	21	176.88	173.50	4	18,641	0.02%
2018/06/05	14	172.57	15	174.10	165.50	-1	18,049	-0.01%
2018/06/04	15	169.30	10	170.35	169.50	5	17,362	0.03%
2018/06/01	11	162.59	14	163.86	163.00	-3	16,852	-0.02%
2018/05/31	7	160.00	23	163.39	160.00	-16	16,539	-0.10%
2018/05/30	22	159.45	8	160.69	159.50	14	16,152	0.09%
2018/05/29	25	164.72	12	166.08	163.50	13	15,825	0.08%
2018/05/28	10	161.60	5	162.30	163.00	5	15,066	0.03%
2018/05/25	8	142.06	10	144.80	148.50	-2	14,666	-0.01%
2018/05/24	4	129.88	9.1	132.09	135.00	-5.1	14,279	-0.04%
2018/05/23	7	125.07	4	122.25	123.00	3	13,665	0.02%
2018/05/22	16	125.75	14	126.86	127.50	2	13,090	0.02%
2018/05/21	1	115.00	33	117.85	119.50	-32	12,364	-0.26%
2018/05/18	3	115.00	1	115.50	110.50	2	11,886	0.02%
2018/05/17	3	111.17	3	108.50	110.50	0	11,517	0.00%
2018/05/16	32	111.55	30	113.87	114.50	2	11,125	0.02%
2018/05/15	30	112.13	19	111.34	110.00	11	10,750	0.10%
2018/05/14	5	110.70	13	111.92	113.50	-8	10,189	-0.08%
2018/05/11	10	109.75	10	112.50	104.00	0	9,696	0.00%
2018/05/10	20	109.03	28	104.46	109.50	-8	8,873	-0.09%
2018/05/09	1	103.50	9	101.43	99.90	-8	8,331	-0.10%
2018/05/08	12	102.81	13	100.79	100.00	-1	8,085	-0.01%
2018/05/07	12	97.70	5	99.04	101.00	7	7,801	0.09%
2018/05/04	10	94.21	9	94.01	94.30	1	7,481	0.01%
2018/05/03	7	90.73	4	92.30	90.60	3	7,361	0.04%
2018/05/02	5	93.94	8	94.46	93.70	-3	7,274	-0.04%
2018/04/30	6	93.13	6	95.05	92.70	0	7,188	0.00%
2018/04/27	2	96.00	6	96.28	97.40	-4	7,070	-0.06%
2018/04/26	8	94.18	17	95.17	90.70	-9	6,880	-0.13%
2018/04/25	20	98.40	24	99.58	96.50	-4	6,593	-0.06%
2018/04/24	45	114.33	5	113.70	105.00	40	6,247	0.64%
2018/04/23	6	118.33	12	119.54	116.50	-6	5,715	-0.10%
2018/04/20	11	117.82	7	120.00	115.50	4	5,361	0.07%
2018/04/19	21	120.45	44	120.57	121.00	-23	5,121	-0.45%
2018/04/18	26	106.04	78	109.55	114.00	-52	4,548	-1.14%
2018/04/17	115	106.75	98	109.25	104.00	17	4,336	0.39%	大買/
2018/04/16	42	106.33	14	105.75	108.00	28	4,147	0.68%
2018/04/13	25	101.94	2	102.50	101.00	23	4,018	0.57%
2018/04/12	7	101.29	6	100.92	101.00	1	4,063	0.02%
2018/04/10	2	103.75	5	104.20	103.00	-3	4,333	-0.07%
2018/04/09	4	100.13	0	0.00	101.50	4	4,328	0.09%
2018/04/03	5	101.90	1	104.00	102.50	4	4,323	0.09%
2018/04/02	14	106.93	1	107.00	106.00	13	4,329	0.30%
2018/03/31	4	112.25	48.1	110.82	112.50	-44.1	4,275	-1.03%
2018/03/30	62	109.00	41	108.52	106.50	21	4,145	0.51%
2018/03/29	19	104.13	0	0.00	104.00	19	3,932	0.48%
2018/03/27	0	0.00	5	106.00	105.50	-5	3,857	-0.13%
2018/03/26	4	105.25	41	106.88	105.00	-37	3,799	-0.97%
2018/03/23	56	105.20	19	103.79	104.00	37	3,745	0.99%
2018/03/22	11	103.50	16	103.97	100.50	-5	3,613	-0.14%
2018/03/21	5	98.48	3	98.23	98.80	2	3,393	0.06%
2018/03/20	0	0.00	1	98.80	97.40	-1	3,370	-0.03%
2018/03/15	1	97.50	0	0.00	98.00	1	3,341	0.03%
2018/03/14	1	95.90	2	94.80	93.90	-1	3,334	-0.03%
2018/03/13	10	94.50	4	94.73	94.30	6	3,371	0.18%
2018/03/12	4	95.98	0	0.00	94.70	4	3,418	0.12%
2018/03/09	3	96.10	0	0.00	96.50	3	3,496	0.09%
2018/03/08	11	95.09	0	0.00	93.80	11	3,506	0.31%
2018/03/07	1	97.00	0	0.00	94.30	1	3,617	0.03%
2018/03/06	2	97.25	1	96.60	96.60	1	3,664	0.03%
2018/03/05	1	97.00	0	0.00	95.70	1	3,721	0.03%
2018/03/01	1	95.60	0	0.00	97.50	1	3,698	0.03%
2018/02/27	1	96.50	1	97.10	96.20	0	3,720	0.00%
2018/02/26	1	96.20	2	97.00	96.10	-1	3,760	-0.03%
2018/02/23	2	96.95	1	94.80	94.80	1	3,805	0.03%
2018/02/22	2	94.30	13	94.72	94.30	-11	3,791	-0.29%
2018/02/12	2.1	87.88	1	87.30	86.60	1.1	4,040	0.03%
2018/02/09	2	84.65	1	86.00	87.40	1	4,214	0.02%
2018/02/07	1	88.80	0	0.00	87.90	1	4,269	0.02%
2018/02/06	1	90.40	0	0.00	87.90	1	4,252	0.02%
2018/02/05	3	93.17	1	92.90	94.60	2	4,241	0.05%
2018/02/02	1	97.80	2	96.55	96.20	-1	4,265	-0.02%
2018/01/31	1	97.00	0	0.00	97.20	1	4,300	0.02%
2018/01/30	1	97.10	0	0.00	97.10	1	4,330	0.02%
2018/01/25	1	98.00	0	0.00	98.00	1	4,540	0.02%
2018/01/24	0	0.00	1	99.30	99.30	-1	4,582	-0.02%
2018/01/22	64	101.98	4	100.73	102.50	60	4,691	1.28%
2018/01/19	2	99.20	2	98.90	99.20	0	4,837	0.00%
2018/01/18	1	98.30	2	98.30	98.30	-1	4,982	-0.02%
2018/01/17	0	0.00	3	98.40	97.80	-3	5,106	-0.06%
2018/01/16	0	0.00	5	98.92	98.40	-5	5,334	-0.09%
2018/01/15	7	98.04	10	97.45	97.50	-3	5,339	-0.06%
2018/01/12	6	100.37	2	101.00	99.60	4	5,333	0.07%
2018/01/11	12	101.79	16	103.69	101.50	-4	5,321	-0.08%
2018/01/10	0	0.00	10	102.50	101.00	-10	5,287	-0.19%
2018/01/09	4	101.13	8	103.13	101.50	-4	5,296	-0.08%
2018/01/08	8	106.31	3	107.83	105.00	5	5,367	0.09%
2018/01/05	12	108.46	19	111.95	108.50	-7	5,328	-0.13%
2018/01/04	0	0.00	1	111.00	111.00	-1	5,032	-0.02%
2018/01/02	0	0.00	3	99.63	101.00	-3	5,046	-0.06%