奇力新 (2456)-凱基-竹科券商分點個股進出

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－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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	1	95.00	7	95.04	95.20	-6	1,153	-0.52%
2021/12/24	2	94.65	0	94.00	93.40	2	1,178	0.17%
2021/12/23	0	0.00	12.3	93.62	94.00	-12.3	1,176	-1.04%
2021/12/22	0	0.00	1	92.00	92.80	-1	1,198	-0.08%
2021/12/20	2	88.50	0	0.00	88.50	2	1,223	0.16%
2021/12/17	1	88.50	0	0.00	88.10	1	1,217	0.08%
2021/12/15	2	89.60	0	0.00	89.40	2	1,222	0.16%
2021/12/14	3	89.57	3	89.43	89.60	0	1,231	0.00%
2021/12/13	1	89.60	1	90.20	90.20	0	1,238	0.00%
2021/12/10	1.2	88.83	0	0.00	88.50	1.2	1,249	0.10%
2021/12/08	12	90.01	0	0.00	90.00	12	1,272	0.94%
2021/12/07	2	90.20	1	90.30	90.30	1	1,279	0.08%
2021/11/30	0	0.00	1	92.10	90.50	-1	1,291	-0.08%
2021/11/29	3	89.13	3.1	90.18	90.70	-0.1	1,302	0.00%
2021/11/26	2.8	90.61	3	90.30	89.50	-0.2	1,315	-0.02%
2021/11/25	0	0.00	2	92.85	92.40	-2	1,332	-0.15%
2021/11/24	0	0.00	1	91.60	91.80	-1	1,335	-0.07%
2021/11/22	2	91.10	1	90.00	91.40	1	1,421	0.07%
2021/11/19	1	89.50	2	90.45	90.40	-1	1,425	-0.07%
2021/11/18	11	89.09	16	89.50	89.20	-5	1,441	-0.35%
2021/11/17	3.4	87.76	0	0.00	88.20	3.4	1,483	0.23%
2021/11/15	0	0.00	1	85.70	86.80	-1	1,637	-0.06%
2021/11/12	10	85.27	10.2	84.50	84.50	-0.2	1,662	-0.01%
2021/11/09	0	0.00	1	83.60	84.40	-1	1,803	-0.06%
2021/11/04	1	84.70	1	84.50	83.50	0	1,851	0.00%
2021/11/03	14	83.55	13	83.63	83.10	1	1,848	0.05%
2021/11/02	3.6	82.86	1	81.10	81.30	2.6	1,826	0.14%
2021/11/01	3	85.00	2	85.05	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	11	86.55	10	87.04	87.00	1	1,865	0.05%
2021/10/27	1	83.80	0	0.00	84.50	1	1,839	0.05%
2021/10/26	14	84.07	0	0.00	84.00	14	1,870	0.75%
2021/10/22	1	82.30	0	0.00	82.60	1	1,931	0.05%
2021/10/13	0	0.00	1	78.80	78.70	-1	2,280	-0.04%
2021/10/06	0	0.00	1	79.10	79.10	-1	2,512	-0.04%
2021/10/01	3	83.37	1	84.00	82.30	2	2,730	0.07%
2021/09/29	6.4	85.09	0	0.00	85.20	6.4	3,449	0.19%
2021/09/28	5	87.82	0	0.00	87.80	5	3,522	0.14%
2021/09/27	1	90.00	0	0.00	90.00	1	3,575	0.03%
2021/09/24	15	91.00	15	90.50	90.50	0	3,945	0.00%
2021/09/23	0	0.00	1	90.50	90.20	-1	4,014	-0.02%
2021/09/22	3	88.30	1	88.40	89.00	2	4,032	0.05%
2021/09/17	0	0.00	1	90.00	90.00	-1	4,050	-0.02%
2021/09/16	2	89.30	1	89.30	89.30	1	4,066	0.02%
2021/09/15	2	91.20	0	0.00	90.20	2	4,117	0.05%
2021/09/14	0.2	93.80	0	0.00	92.50	0.2	4,128	0.00%
2021/09/13	1	93.00	1	93.70	93.00	0	4,149	0.00%
2021/09/10	0	0.00	1	92.80	92.90	-1	4,194	-0.02%
2021/09/09	0	0.00	1	91.10	91.60	-1	4,280	-0.02%
2021/09/08	2.2	89.77	0	0.00	89.10	2.2	4,297	0.05%
2021/09/07	1.9	92.10	0	0.00	91.70	1.9	4,318	0.04%
2021/09/06	0	0.00	1	91.60	92.40	-1	4,322	-0.02%
2021/09/02	1	92.90	0	0.00	92.20	1	4,356	0.02%
2021/09/01	1	92.40	1	93.00	93.90	0	4,341	0.00%
2021/08/31	21	91.70	1	91.90	91.80	20	4,333	0.46%
2021/08/30	2	93.00	0	0.00	93.50	2	4,313	0.05%
2021/08/27	0	0.00	2	92.75	93.10	-2	4,315	-0.05%
2021/08/26	1.1	88.79	1	90.60	90.70	0.1	4,287	0.00%
2021/08/24	0.1	88.80	0	0.00	87.70	0.1	4,285	0.00%
2021/08/23	2	86.00	2	86.90	86.70	0	4,306	0.00%
2021/08/20	1.1	86.14	1	88.00	85.60	0.1	4,293	0.00%
2021/08/19	19.8	88.29	2	87.70	87.40	17.8	4,325	0.41%
2021/08/18	10	92.26	10	92.01	94.90	0	4,293	0.00%
2021/08/17	4.1	92.62	2	91.15	91.00	2.1	4,265	0.05%
2021/08/16	0.1	94.60	1	94.50	94.50	-0.9	4,249	-0.02%
2021/08/13	2.6	97.62	0	0.00	96.40	2.6	4,223	0.06%
2021/08/12	0	102.00	0	0.00	102.00	0	4,196	0.00%
2021/08/11	1	102.00	1	103.00	102.50	0	4,235	0.00%
2021/08/10	5	102.10	0	0.00	102.50	5	4,285	0.12%
2021/08/09	0.2	106.04	0	0.00	104.50	0.2	4,363	0.00%
2021/08/06	0.1	107.00	0	0.00	107.00	0.1	4,417	0.00%
2021/08/05	0	0.00	4	106.25	107.00	-4	4,537	-0.09%
2021/08/04	4.1	107.01	0	0.00	107.00	4.1	4,625	0.09%
2021/08/03	1.3	107.69	0	0.00	108.00	1.3	4,624	0.03%
2021/08/02	0	0.00	2.1	107.53	108.00	-2.1	4,716	-0.05%
2021/07/30	4.1	108.01	2	108.25	107.00	2.1	4,769	0.04%
2021/07/29	2.2	109.77	1	110.00	110.00	1.2	4,782	0.03%
2021/07/28	0.1	109.00	9	108.94	109.00	-8.9	4,868	-0.18%
2021/07/27	7.2	113.35	2.5	112.46	112.00	4.7	4,918	0.10%
2021/07/26	0	0.00	5	114.90	115.00	-5	4,967	-0.10%
2021/07/23	3	113.67	2	113.75	113.50	1	5,071	0.02%
2021/07/22	3.1	114.82	13	115.08	114.00	-9.9	5,138	-0.19%
2021/07/21	1.2	112.17	0	0.00	112.50	1.2	5,108	0.02%
2021/07/20	1	112.50	3	111.67	110.50	-2	5,121	-0.04%
2021/07/19	8	110.88	4	110.25	113.50	4	5,171	0.08%
2021/07/16	4	112.38	3	112.83	112.50	1	5,111	0.02%
2021/07/15	4	116.25	7.2	115.42	115.50	-3.2	5,135	-0.06%
2021/07/14	4	114.50	1	114.00	114.50	3	5,138	0.06%
2021/07/13	4.1	117.72	15.1	116.80	114.50	-11	5,129	-0.21%
2021/07/12	8.1	116.25	3	116.67	116.00	5.1	5,029	0.10%
2021/07/09	4.1	115.87	5	115.30	115.50	-0.9	5,043	-0.02%
2021/07/08	4	116.50	6.1	117.63	116.00	-2.1	5,038	-0.04%
2021/07/07	38	117.18	49	118.45	117.00	-11	4,958	-0.22%
2021/07/06	9.4	114.09	77.5	110.73	115.00	-68.1	4,645	-1.47%
2021/07/05	0.1	107.50	9	108.78	108.50	-8.9	4,459	-0.20%
2021/07/02	2.4	105.46	3	106.17	106.00	-0.6	4,402	-0.01%
2021/07/01	23.2	109.03	62	108.20	106.00	-38.8	4,355	-0.89%
2021/06/29	1	102.00	9	102.33	101.00	-8	4,001	-0.20%
2021/06/28	1	99.40	1	101.00	101.00	0	3,984	0.00%
2021/06/25	2	100.50	2	101.00	100.50	0	4,033	0.00%
2021/06/24	2	100.50	0	0.00	100.50	2	4,080	0.05%
2021/06/23	3	100.83	2	101.50	100.50	1	4,111	0.02%
2021/06/22	1	97.90	0	0.00	98.50	1	4,158	0.02%
2021/06/21	1	98.30	0	98.00	97.70	1	4,312	0.02%
2021/06/18	8	100.44	6	102.50	100.00	2	4,317	0.05%
2021/06/17	4	100.50	9	100.30	101.50	-5	4,301	-0.12%
2021/06/16	1	99.70	2	98.70	98.00	-1	4,247	-0.02%
2021/06/15	3	99.00	1.4	98.72	98.90	1.6	4,262	0.04%
2021/06/11	2	97.90	0	0.00	96.60	2	4,262	0.05%
2021/06/10	0	0.00	1	97.40	97.40	-1	4,304	-0.02%
2021/06/09	2	95.80	5	95.40	95.30	-3	4,325	-0.07%
2021/06/08	5	98.16	0	0.00	97.50	5	4,392	0.11%
2021/06/07	6	95.42	2	96.10	97.00	4	4,478	0.09%
2021/06/04	1	97.50	5	97.34	97.40	-4	4,483	-0.09%
2021/06/02	4	99.10	0	0.00	98.60	4	4,555	0.09%
2021/06/01	3	99.87	3	100.17	100.50	0	4,593	0.00%
2021/05/31	1	99.80	6	99.83	99.60	-5	4,635	-0.11%
2021/05/28	3	99.80	5	99.64	99.00	-2	4,651	-0.04%
2021/05/27	7.1	98.54	8.2	98.97	99.00	-1.1	4,719	-0.02%
2021/05/26	8	96.49	6.2	98.27	98.60	1.8	4,916	0.04%
2021/05/25	1	94.20	4	94.63	94.50	-3	4,945	-0.06%
2021/05/24	0	0.00	4.2	92.55	92.80	-4.2	4,945	-0.08%
2021/05/21	2	92.95	1	92.32	92.30	1	5,008	0.02%
2021/05/19	1	91.00	4	91.33	91.60	-3	5,201	-0.06%
2021/05/18	5	90.00	5	90.98	91.30	0	5,223	0.00%
2021/05/17	10	86.48	7	86.64	86.30	3	5,293	0.06%
2021/05/14	9.1	92.90	11	93.67	91.40	-1.9	5,255	-0.04%
2021/05/13	11	89.28	2.1	91.58	90.80	8.9	5,228	0.17%
2021/05/12	8.7	94.18	39	88.73	91.00	-30.3	5,184	-0.58%
2021/05/11	21	97.52	1	98.60	96.10	20	5,088	0.39%
2021/05/10	9	103.44	4	102.25	102.00	5	5,038	0.10%
2021/05/07	0	0.00	10	104.80	104.50	-10	5,057	-0.20%
2021/05/06	14	100.35	1	100.00	100.00	13	5,041	0.26%
2021/05/05	7	102.07	1	102.50	100.50	6	5,084	0.12%
2021/05/04	4	103.25	2	101.25	102.00	2	5,118	0.04%
2021/05/03	6.3	106.65	13	108.31	106.00	-6.7	5,135	-0.13%
2021/04/29	3.1	110.48	3	110.67	111.00	0.1	5,129	0.00%
2021/04/28	4	111.00	14.1	111.14	111.50	-10.1	5,163	-0.20%
2021/04/27	9	107.50	5	108.70	109.50	4	5,149	0.08%
2021/04/26	3	106.17	0	0.00	107.00	3	5,094	0.06%
2021/04/23	14	106.36	1.8	106.28	106.00	12.2	5,132	0.24%
2021/04/22	0	105.66	11	107.09	104.00	-11	5,224	-0.21%
2021/04/21	2.1	108.26	3	107.84	108.50	-0.9	5,270	-0.02%
2021/04/20	5	108.50	5	108.00	108.50	0	5,325	0.00%
2021/04/19	0	0.00	0.1	107.00	106.50	-0.1	5,362	0.00%
2021/04/16	5	105.00	6	104.50	105.00	-1	5,447	-0.02%
2021/04/15	2.1	104.30	23	104.98	105.50	-20.9	5,732	-0.36%
2021/04/14	7	104.64	1	105.00	105.00	6	5,958	0.10%
2021/04/13	3	108.17	2	107.50	107.00	1	6,019	0.02%
2021/04/12	2	109.50	9	110.61	109.00	-7	6,051	-0.12%
2021/04/09	9	113.11	4	112.38	111.50	5	6,101	0.08%
2021/04/08	16	112.94	3	112.33	113.00	13	6,111	0.21%
2021/04/07	5	110.40	1	110.00	110.50	4	6,082	0.07%
2021/04/06	0	0.00	1	109.00	109.50	-1	6,225	-0.02%
2021/04/01	1	108.50	1	107.50	108.00	0	6,394	0.00%
2021/03/31	0	0.00	1	108.50	108.00	-1	6,575	-0.02%
2021/03/30	0	0.00	6	109.17	109.00	-6	6,948	-0.09%
2021/03/29	1	112.00	7	110.79	110.50	-6	6,951	-0.09%
2021/03/26	2	110.75	4	111.50	110.50	-2	6,967	-0.03%
2021/03/25	12	111.13	7	111.29	110.50	5	7,002	0.07%
2021/03/24	10	110.55	6.3	111.28	110.00	3.8	6,977	0.05%
2021/03/23	15	108.13	4	108.00	108.00	11	6,930	0.16%
2021/03/22	5	107.00	8	107.81	108.00	-3	6,966	-0.04%
2021/03/19	3	106.50	7	107.36	107.50	-4	7,130	-0.06%
2021/03/18	3.3	106.38	4	107.50	106.50	-0.8	7,219	-0.01%
2021/03/17	15	107.00	0	0.00	107.00	15	7,389	0.20%
2021/03/16	6	107.50	5	107.80	107.50	1	7,566	0.01%
2021/03/15	4	105.13	0	0.00	105.00	4	7,919	0.05%
2021/03/12	12	107.33	1	108.50	106.00	11	7,978	0.14%
2021/03/11	2.9	108.00	0	0.00	108.50	2.9	8,021	0.04%
2021/03/10	1.1	104.55	5	105.00	105.00	-3.9	8,023	-0.05%
2021/03/09	5.5	103.77	1.2	103.17	104.50	4.3	8,277	0.05%
2021/03/08	14	106.89	2	104.00	104.00	12	8,328	0.14%
2021/03/05	7	108.21	10	107.00	107.00	-3	8,409	-0.04%
2021/03/04	8	110.00	5	110.30	110.00	3	8,558	0.04%
2021/03/03	12	108.63	11	108.86	109.00	1	8,606	0.01%
2021/03/02	5	112.20	3	110.85	109.00	2	8,712	0.02%
2021/02/26	49.3	112.77	25	111.82	112.00	24.3	8,843	0.27%
2021/02/25	20.2	108.57	8	109.00	111.00	12.2	8,918	0.14%
2021/02/24	3	107.33	4	106.50	106.50	-1	9,122	-0.01%
2021/02/23	13	107.35	7	107.00	108.50	6	9,955	0.06%
2021/02/22	9	108.06	4	108.38	107.50	5	10,198	0.05%
2021/02/19	7	105.21	1	104.50	105.50	6	10,171	0.06%
2021/02/18	9	106.00	3	106.33	106.50	6	10,226	0.06%
2021/02/17	1	105.00	11.5	105.96	107.00	-10.5	10,285	-0.10%
2021/02/05	0.2	103.50	9	102.89	102.50	-8.9	10,297	-0.09%
2021/02/04	7	104.86	5	103.00	103.50	2	10,465	0.02%
2021/02/03	2	104.00	0	0.00	103.50	2	10,590	0.02%
2021/02/02	8	103.50	3	103.50	103.00	5	11,006	0.05%
2021/02/01	2.1	100.93	2	100.20	102.50	0.1	11,108	0.00%
2021/01/29	1	102.50	0	103.00	101.00	1	11,271	0.01%
2021/01/28	0	0.00	6	103.17	104.00	-6	11,430	-0.05%
2021/01/27	21	101.57	6	101.58	102.00	15	12,018	0.12%
2021/01/26	28.3	104.49	5	106.50	103.50	23.3	12,695	0.18%
2021/01/25	27	107.72	4	107.88	106.50	23	12,997	0.18%
2021/01/22	1	105.50	6	104.00	106.00	-5	13,249	-0.04%
2021/01/21	6	102.17	2	103.00	103.00	4	13,221	0.03%
2021/01/20	7.1	105.36	6	104.50	104.00	1.1	13,178	0.01%
2021/01/19	2	109.25	0	0.00	109.00	2	13,098	0.02%
2021/01/18	4	108.63	1	109.00	109.00	3	13,136	0.02%
2021/01/15	13	112.77	0	0.00	110.50	13	13,113	0.10%
2021/01/14	1	111.50	4	113.13	115.00	-3	13,055	-0.02%
2021/01/13	7	111.36	20	111.60	112.00	-13	12,993	-0.10%
2021/01/12	17	109.50	10	110.00	109.00	7	13,043	0.05%
2021/01/11	10	112.75	7	113.14	112.50	3	13,212	0.02%
2021/01/08	30	114.45	20	114.40	113.50	10	13,309	0.08%
2021/01/07	16	111.94	13	112.58	114.00	3	13,039	0.02%
2021/01/06	8	108.19	8	107.44	107.50	0	12,817	0.00%
2021/01/05	5	111.60	1	111.00	111.00	4	12,730	0.03%
2021/01/04	2.1	110.51	0	0.00	110.50	2.1	12,677	0.02%
2020/12/31	4	112.13	3	113.67	112.00	1	12,604	0.01%
2020/12/30	9	114.06	9	114.28	115.00	0	12,529	0.00%
2020/12/29	11.1	112.71	8	112.38	112.50	3.1	12,437	0.02%
2020/12/28	15.1	109.64	9	109.83	109.00	6.1	12,331	0.05%
2020/12/25	12	115.67	4	117.25	113.50	8	12,204	0.07%
2020/12/24	29	121.08	34	123.10	118.00	-5	12,139	-0.04%
2020/12/23	0	0.00	2	120.75	120.00	-2	11,738	-0.02%
2020/12/22	0.5	121.50	1	118.50	117.50	-0.5	11,727	0.00%
2020/12/21	3	117.17	2	115.75	118.50	1	11,694	0.01%
2020/12/18	20	118.63	3.4	118.50	118.00	16.6	11,627	0.14%
2020/12/17	12	119.08	13.5	121.41	122.50	-1.5	11,583	-0.01%
2020/12/16	6	122.50	2	121.75	123.00	4	11,491	0.03%
2020/12/15	23.2	121.77	30	119.17	119.00	-6.8	11,513	-0.06%
2020/12/14	30	127.58	7	127.50	126.00	23	11,491	0.20%
2020/12/11	29.2	129.38	23	126.33	128.00	6.2	11,372	0.05%
2020/12/10	7.1	130.87	25	132.72	130.00	-17.9	11,177	-0.16%
2020/12/09	39	135.24	24	136.40	135.00	15	10,988	0.14%
2020/12/08	5	130.30	8	129.56	131.50	-3	10,610	-0.03%
2020/12/07	9.1	133.01	15	131.33	129.00	-5.9	10,528	-0.06%
2020/12/04	0	0.00	40	133.50	132.00	-40	10,413	-0.38%
2020/12/03	22	132.55	29	133.84	133.50	-7	10,358	-0.07%
2020/12/02	9	130.50	5	130.90	130.00	4	10,113	0.04%
2020/12/01	38	133.04	17.2	132.44	131.50	20.8	10,067	0.21%
2020/11/30	31	132.29	17.6	132.36	132.00	13.4	9,959	0.13%
2020/11/27	1	128.00	13	128.65	129.50	-12	9,780	-0.12%
2020/11/26	5	126.00	9.3	127.47	128.50	-4.3	9,773	-0.04%
2020/11/25	21.2	126.15	10	127.00	124.00	11.2	9,665	0.12%
2020/11/24	30	129.65	41.6	130.33	128.00	-11.6	9,477	-0.12%
2020/11/23	15	128.37	15	127.67	127.00	0	9,204	0.00%
2020/11/20	67	126.34	100	128.81	127.00	-33	8,907	-0.37%
2020/11/19	28	120.18	64	119.60	121.50	-36	8,095	-0.44%
2020/11/18	15	116.97	14	118.29	118.00	1	7,862	0.01%
2020/11/17	49.2	117.24	13	117.00	115.00	36.2	7,796	0.46%
2020/11/16	4.2	117.21	3	116.50	116.50	1.2	7,908	0.02%
2020/11/13	5	115.50	8	115.44	116.00	-3	7,924	-0.04%
2020/11/12	16.2	118.40	3	118.17	115.00	13.2	7,913	0.17%
2020/11/11	15	116.73	6	116.75	117.50	9	7,911	0.11%
2020/11/10	24.4	119.58	28	120.43	117.00	-3.6	8,026	-0.04%
2020/11/09	11	117.36	9	117.44	117.00	2	7,697	0.03%
2020/11/06	9	116.61	61.1	117.02	116.00	-52.1	7,722	-0.67%
2020/11/05	20.1	116.37	6	116.83	116.00	14.1	7,627	0.18%
2020/11/04	80	115.91	63	116.52	119.00	17	7,513	0.23%
2020/11/03	22	111.95	43.2	113.10	114.00	-21.2	7,068	-0.30%
2020/11/02	34.1	105.59	21	106.60	106.00	13.1	6,544	0.20%
2020/10/30	5	105.80	15	106.37	105.50	-10	6,625	-0.15%
2020/10/29	2	101.00	7	100.40	102.50	-5	6,372	-0.08%
2020/10/28	9	103.56	2	103.00	101.50	7	6,527	0.11%
2020/10/27	1	104.00	2	103.75	104.50	-1	6,519	-0.02%
2020/10/26	2	104.50	0	0.00	105.50	2	6,502	0.03%
2020/10/23	5	103.10	0	0.00	104.00	5	6,463	0.08%
2020/10/22	4	105.25	1	104.50	103.50	3	6,496	0.05%
2020/10/21	1	105.00	2	104.50	104.50	-1	6,440	-0.02%
2020/10/20	9	105.44	1	105.50	105.00	8	6,435	0.12%
2020/10/19	51	105.25	21	105.57	106.50	30	6,454	0.46%
2020/10/16	15	102.90	25	103.42	102.00	-10	6,273	-0.16%
2020/10/15	0	0.00	4	101.25	100.50	-4	6,085	-0.07%
2020/10/14	2	100.25	5	100.20	100.00	-3	6,054	-0.05%
2020/10/13	5	99.30	1	99.50	99.30	4	6,050	0.07%
2020/10/12	4	99.23	3	100.17	98.60	1	6,019	0.02%
2020/10/08	6	100.50	1	101.00	100.50	5	6,000	0.08%
2020/10/07	1	101.00	0	0.00	100.50	1	5,991	0.02%
2020/10/06	5	101.40	9	101.11	101.00	-4	5,986	-0.07%
2020/10/05	2	100.00	2	101.00	100.50	0	5,988	0.00%
2020/09/30	3	97.70	3	98.83	98.90	0	5,922	0.00%
2020/09/29	10	97.25	6	97.05	97.00	4	5,857	0.07%
2020/09/28	2	94.10	0	0.00	94.00	2	5,795	0.03%
2020/09/25	4	91.08	5	92.90	91.20	-1	5,859	-0.02%
2020/09/24	3	94.10	0	0.00	93.80	3	5,824	0.05%
2020/09/22	3	97.23	1	96.90	96.90	2	5,812	0.03%
2020/09/21	1	100.50	0	0.00	98.60	1	5,898	0.02%
2020/09/18	2	102.00	2	101.25	100.50	0	5,892	0.00%
2020/09/17	9	99.54	11	99.94	101.00	-2	5,808	-0.03%
2020/09/16	1	96.70	2	97.20	96.50	-1	5,663	-0.02%
2020/09/15	3	97.37	2	96.90	96.60	1	5,666	0.02%
2020/09/11	0	0.00	1	94.40	94.60	-1	5,691	-0.02%
2020/09/09	0	0.00	1	95.80	96.90	-1	5,720	-0.02%
2020/09/08	1	98.50	1	98.50	96.50	0	5,739	0.00%
2020/09/07	0	0.00	2	98.15	96.00	-2	5,765	-0.03%
2020/09/04	1	97.60	3	97.93	97.80	-2	5,799	-0.03%
2020/09/02	2	99.85	0	0.00	99.10	2	5,793	0.03%
2020/09/01	2	99.65	0	0.00	99.10	2	5,811	0.03%
2020/08/31	0	0.00	15	98.00	98.70	-15	5,770	-0.26%
2020/08/28	0	0.00	1	98.20	98.50	-1	5,869	-0.02%
2020/08/27	16	97.06	4	97.50	96.90	12	5,868	0.20%
2020/08/26	2	96.10	1	96.10	96.60	1	5,877	0.02%
2020/08/25	1	96.10	3	95.80	96.70	-2	5,918	-0.03%
2020/08/24	4	92.13	1	93.80	93.80	3	5,893	0.05%
2020/08/21	5	94.20	12	93.18	94.20	-7	5,895	-0.12%
2020/08/20	12	92.63	116	95.75	92.60	-104	5,860	-1.77%	大賣/鉅額交易
2020/08/19	7	103.71	19	101.61	101.00	-12	5,706	-0.21%
2020/08/18	6	104.50	61	106.51	103.50	-55	5,636	-0.98%
2020/08/17	17	108.06	7	108.50	107.00	10	5,554	0.18%
2020/08/14	37	105.65	9	106.72	108.00	28	5,446	0.51%
2020/08/13	2	104.00	16	104.06	103.00	-14	5,270	-0.27%
2020/08/12	45	103.91	15	103.57	103.50	30	5,212	0.58%
2020/08/11	12	104.54	4	103.38	103.50	8	5,112	0.16%
2020/08/10	10	103.90	0	0.00	102.50	10	5,084	0.20%
2020/08/07	15	106.10	23	106.35	105.50	-8	5,099	-0.16%
2020/08/06	93.2	104.90	32	104.06	104.50	61.2	4,968	1.23%
2020/08/05	26	102.44	89	102.70	103.50	-63	4,818	-1.31%
2020/08/04	35	96.60	24	97.01	97.40	11	4,435	0.25%
2020/08/03	50	96.75	19	96.10	96.80	31	4,404	0.70%
2020/07/31	0	0.00	30	92.77	93.80	-30	4,394	-0.68%
2020/07/30	2	90.10	3.4	90.32	90.50	-1.4	4,404	-0.03%
2020/07/29	14	88.66	2	89.50	88.80	12	4,667	0.26%
2020/07/28	7	90.43	1	93.80	89.30	6	4,699	0.13%
2020/07/27	3	93.10	36	92.34	93.10	-33	4,824	-0.68%
2020/07/24	19	94.38	0	0.00	92.10	19	4,861	0.39%
2020/07/23	4	95.75	59	96.37	95.40	-55	4,983	-1.10%
2020/07/22	74	94.59	53	93.75	94.60	21	5,042	0.42%
2020/07/21	2	90.90	7	90.94	90.80	-5	5,043	-0.10%
2020/07/20	1	88.50	3	88.67	89.00	-2	5,114	-0.04%
2020/07/17	2	89.85	0	0.00	89.30	2	5,260	0.04%
2020/07/16	0	0.00	28.1	89.76	90.30	-28.1	5,337	-0.53%
2020/07/15	17	89.11	4	90.25	89.00	13	5,396	0.24%
2020/07/14	6	90.20	0	0.00	89.60	6	5,582	0.11%
2020/07/13	2	90.10	1	91.00	91.20	1	5,721	0.02%
2020/07/10	4	88.90	1	89.70	88.80	3	6,130	0.05%
2020/07/09	8	91.24	1	90.70	90.70	7	6,198	0.11%
2020/07/08	0	0.00	1	92.20	92.00	-1	6,282	-0.02%
2020/07/07	8	92.39	0	0.00	92.00	8	6,477	0.12%
2020/07/06	1	92.10	5	93.90	94.30	-4	6,708	-0.06%
2020/07/03	0	0.00	7	91.63	91.60	-7	6,951	-0.10%
2020/07/02	17	91.99	0	0.00	92.20	17	7,081	0.24%
2020/07/01	2	91.90	0	0.00	91.60	2	7,138	0.03%
2020/06/30	4	89.98	14	89.79	90.00	-10	7,143	-0.14%
2020/06/24	2	94.50	2	94.90	94.50	0	7,076	0.00%
2020/06/23	3	94.80	0	0.00	94.50	3	7,154	0.04%
2020/06/22	0	0.00	2	94.00	94.40	-2	7,214	-0.03%
2020/06/19	4	94.85	23	95.01	93.60	-19	7,311	-0.26%
2020/06/18	0	0.00	5	93.80	94.20	-5	7,363	-0.07%
2020/06/17	1	93.70	19	93.93	93.70	-18	7,396	-0.24%
2020/06/16	2	93.20	2	94.70	94.50	0	7,548	0.00%
2020/06/15	7	94.03	2	92.60	92.20	5	7,674	0.07%
2020/06/12	9	92.82	5	92.72	94.10	4	7,747	0.05%
2020/06/11	9	97.27	1	97.50	95.90	8	7,833	0.10%
2020/06/10	0	0.00	1	98.80	98.80	-1	7,945	-0.01%
2020/06/09	3	99.13	0	0.00	98.50	3	8,098	0.04%
2020/06/08	6	99.92	20	100.50	99.40	-14	8,231	-0.17%
2020/06/05	3	100.17	10	100.65	100.50	-7	8,321	-0.08%
2020/06/04	10	101.90	16	101.53	102.50	-6	8,495	-0.07%
2020/06/03	8	99.13	3.7	99.17	99.40	4.3	8,462	0.05%
2020/06/02	14	99.69	0	0.00	97.70	14	8,456	0.17%
2020/06/01	1	99.00	2	98.10	99.50	-1	8,487	-0.01%
2020/05/29	1	95.00	10	95.30	95.60	-9	8,506	-0.11%
2020/05/28	6	96.30	5	97.82	95.90	1	8,571	0.01%
2020/05/27	2	98.30	2	98.70	98.00	0	8,677	0.00%
2020/05/26	3	99.87	2	99.95	98.30	1	8,962	0.01%
2020/05/25	1	98.70	6	98.58	100.00	-5	9,062	-0.06%
2020/05/22	0	0.00	42	100.00	99.90	-42	9,182	-0.46%
2020/05/21	11	100.05	4	101.38	102.50	7	9,215	0.08%
2020/05/20	16	100.24	9	99.47	99.30	7	9,271	0.08%
2020/05/19	11	97.95	2	97.40	98.30	9	9,243	0.10%
2020/05/18	4	97.05	6	97.27	96.00	-2	9,383	-0.02%
2020/05/15	20	99.69	1	99.00	98.70	19	9,544	0.20%
2020/05/14	13	101.24	25	102.90	99.60	-12	9,631	-0.12%
2020/05/13	26	105.56	3	105.00	105.00	23	9,679	0.24%
2020/05/12	5	106.60	10	109.60	106.00	-5	9,812	-0.05%
2020/05/11	40	108.25	1	109.00	109.00	39	9,891	0.39%
2020/05/08	2	107.00	30	106.00	106.00	-28	10,073	-0.28%
2020/05/07	21	110.21	17	109.59	108.00	4	10,094	0.04%
2020/05/06	6	107.50	5	107.60	107.50	1	9,989	0.01%
2020/05/05	23	108.43	13	108.50	107.50	10	10,036	0.10%
2020/05/04	2	103.50	8	103.75	104.50	-6	9,976	-0.06%
2020/04/30	39	106.77	10	106.75	106.00	29	10,252	0.28%
2020/04/29	26	104.65	4	104.50	104.50	22	10,290	0.21%
2020/04/28	16	105.06	8	104.94	104.50	8	10,432	0.08%
2020/04/27	53	103.59	10	104.05	105.00	43	10,397	0.41%
2020/04/24	8	100.25	4	100.23	100.00	4	10,285	0.04%
2020/04/23	9	99.84	33	99.42	98.90	-24	10,485	-0.23%
2020/04/22	13.6	98.78	11	98.64	99.90	2.6	10,714	0.02%
2020/04/21	7	99.47	26	98.25	97.40	-19	10,779	-0.18%
2020/04/20	0	0.00	24	100.23	102.00	-24	11,161	-0.22%
2020/04/17	10	102.45	42	102.06	100.00	-32	11,213	-0.29%
2020/04/16	17	102.53	7	102.50	103.50	10	11,175	0.09%
2020/04/15	24	102.92	25.7	103.11	103.00	-1.7	11,238	-0.02%
2020/04/14	4	96.03	7	96.33	96.70	-3	11,110	-0.03%
2020/04/13	1	93.90	7	93.63	94.50	-6	11,475	-0.05%
2020/04/10	69	96.58	18	96.86	95.60	51	11,613	0.44%
2020/04/09	19	98.89	10	101.10	95.10	9	11,929	0.08%
2020/04/08	23	96.72	25	94.79	100.50	-2	11,798	-0.02%
2020/04/07	18	88.52	19	90.31	91.40	-1	11,643	-0.01%
2020/04/06	3	83.80	19	83.55	84.80	-16	11,753	-0.14%
2020/04/01	3	81.33	3	81.63	81.90	0	11,884	0.00%
2020/03/31	2	80.80	2	80.65	80.80	0	12,270	0.00%
2020/03/30	2	78.20	4	79.00	79.20	-2	12,642	-0.02%
2020/03/27	35	82.36	4	83.45	79.10	31	12,905	0.24%
2020/03/26	16	79.66	18	78.24	80.60	-2	12,964	-0.02%
2020/03/25	18	78.52	11	78.32	78.60	7	13,245	0.05%
2020/03/24	5	74.18	7	74.20	74.00	-2	13,445	-0.01%
2020/03/23	5	68.78	12	68.63	69.00	-7	13,442	-0.05%
2020/03/20	17	72.98	8	72.76	72.00	9	13,537	0.07%
2020/03/19	12	69.55	28	68.48	67.10	-16	13,551	-0.12%
2020/03/18	66	78.91	41	80.01	74.50	25	13,467	0.19%
2020/03/17	9	81.93	10	82.16	78.90	-1	13,446	-0.01%
2020/03/16	31	88.41	8	84.51	82.50	23	13,390	0.17%
2020/03/13	7	84.71	10	84.74	91.00	-3	13,271	-0.02%
2020/03/12	8	93.26	22	93.89	91.10	-14	13,274	-0.11%
2020/03/11	30	100.67	21	99.68	99.50	9	13,241	0.07%
2020/03/10	5	98.64	1	99.80	99.60	4	13,310	0.03%
2020/03/09	3	101.50	12	102.88	101.50	-9	13,296	-0.07%
2020/03/06	6	108.67	1	108.00	108.00	5	13,638	0.04%
2020/03/05	16	111.75	0	0.00	111.50	16	13,831	0.12%
2020/03/04	2	109.00	1	110.50	110.50	1	13,929	0.01%
2020/03/03	8	111.69	4	111.75	111.00	4	14,187	0.03%
2020/03/02	5	108.20	12	107.17	108.00	-7	14,613	-0.05%
2020/02/27	18	109.86	16	110.16	107.00	2	14,559	0.01%
2020/02/26	14	120.21	3	122.33	118.50	11	14,284	0.08%
2020/02/25	44	125.65	45	125.63	125.50	-1	14,147	-0.01%
2020/02/24	2	124.25	0	0.00	125.50	2	14,024	0.01%
2020/02/21	4	126.13	234	124.27	126.50	-230	14,098	-1.63%	大賣/鉅額交易
2020/02/20	3	123.67	8	124.25	123.50	-5	14,031	-0.04%
2020/02/19	18	122.94	4	123.38	123.00	14	13,945	0.10%
2020/02/18	22	128.34	12	129.04	125.00	10	13,797	0.07%
2020/02/17	24	127.52	7.7	128.93	127.50	16.3	13,675	0.12%
2020/02/14	71	131.87	67.3	130.45	131.50	3.7	13,921	0.03%
2020/02/13	3	132.00	7	134.14	129.00	-4	13,847	-0.03%
2020/02/12	32	131.58	8.1	129.78	132.00	23.9	13,705	0.17%
2020/02/11	22	129.61	67	127.54	130.00	-45	13,571	-0.33%
2020/02/10	60	122.84	57	124.07	123.00	3	13,525	0.02%
2020/02/07	32	124.28	23	125.85	124.50	9	13,848	0.06%
2020/02/06	53	125.11	58	126.09	126.00	-5	13,791	-0.04%
2020/02/05	77	125.96	71	125.85	122.50	6	13,687	0.04%
2020/02/04	67	125.06	58	125.39	125.50	9	13,516	0.07%
2020/02/03	34	115.24	33	118.73	121.00	1	13,205	0.01%
2020/01/31	37	117.76	63	118.15	118.00	-26	12,985	-0.20%
2020/01/30	58	121.51	17	122.32	120.00	41	12,793	0.32%
2020/01/20	22	133.32	30.1	133.02	133.00	-8.1	12,694	-0.06%
2020/01/17	16.3	133.54	9.1	134.64	133.00	7.2	12,641	0.06%
2020/01/16	43	132.26	45	133.80	132.50	-2	12,404	-0.02%
2020/01/15	30	129.90	33	131.14	128.50	-3	12,158	-0.02%
2020/01/14	37	130.00	23	128.59	133.50	14	11,975	0.12%
2020/01/13	7	120.07	29	118.90	122.00	-22	11,571	-0.19%
2020/01/10	9	123.00	7	123.29	120.50	2	11,536	0.02%
2020/01/09	55	122.57	56	122.63	121.50	-1	11,505	-0.01%
2020/01/08	57	120.89	36	124.54	123.50	21	11,594	0.18%
2020/01/07	80	126.08	84	122.24	122.50	-4	11,676	-0.03%
2020/01/06	76	132.02	84	130.99	131.00	-8	11,243	-0.07%
2020/01/03	75	136.71	97	136.65	136.00	-22	11,031	-0.20%
2020/01/02	40	129.03	52	129.70	130.00	-12	10,551	-0.11%
2019/12/31	57	129.51	65	129.25	128.00	-8	10,416	-0.08%
2019/12/30	23	128.67	37	129.47	130.00	-14	10,287	-0.14%
2019/12/27	27	127.33	32.7	126.98	126.50	-5.7	10,074	-0.06%
2019/12/26	42	127.12	68	126.55	125.00	-26	9,995	-0.26%
2019/12/25	48	121.48	80	122.48	126.00	-32	9,846	-0.32%
2019/12/24	44	116.10	44	116.70	117.00	0	9,476	0.00%
2019/12/23	7	113.71	6.1	112.52	114.00	0.9	9,256	0.01%
2019/12/20	32	111.34	47	112.39	112.50	-15	9,121	-0.16%
2019/12/19	7	108.93	74	109.33	108.50	-67	8,758	-0.76%
2019/12/18	19	106.55	13	106.50	106.00	6	8,458	0.07%
2019/12/17	15	107.63	12	106.63	107.00	3	8,393	0.04%
2019/12/16	5	104.10	18	105.83	106.50	-13	8,304	-0.16%
2019/12/13	1	101.50	7	100.93	100.50	-6	8,167	-0.07%
2019/12/12	52.1	103.17	2	103.00	102.00	50.1	8,178	0.61%
2019/12/11	11	104.00	11	104.41	103.50	0	8,112	0.00%
2019/12/10	5	103.50	1	103.00	103.00	4	8,058	0.05%
2019/12/09	50	106.60	57	107.38	104.50	-7	8,028	-0.09%
2019/12/06	37	104.16	39	103.79	104.00	-2	7,891	-0.03%
2019/12/05	60	105.51	47	105.28	104.00	13	7,891	0.16%
2019/12/04	45	103.01	39	103.03	103.00	6	7,740	0.08%
2019/12/03	120	102.72	124.7	103.49	103.00	-4.7	7,562	-0.06%	大買/大賣/
2019/12/02	58	99.65	64	98.22	100.00	-6	7,109	-0.08%
2019/11/29	34	98.88	11	97.06	96.60	23	6,881	0.33%
2019/11/28	34.1	101.03	23	100.65	100.00	11.1	6,751	0.16%
2019/11/27	28	97.78	46.2	98.26	98.90	-18.2	6,589	-0.28%
2019/11/26	2	92.35	7	92.97	92.80	-5	6,043	-0.08%
2019/11/25	38	91.69	49	90.90	91.70	-11	5,919	-0.19%
2019/11/22	10	90.30	11	91.31	90.00	-1	5,861	-0.02%
2019/11/21	28	90.63	33	90.55	91.00	-5	5,868	-0.09%
2019/11/20	4	91.95	16	91.22	90.50	-12	5,848	-0.21%
2019/11/19	28	90.21	0	0.00	90.50	28	5,730	0.49%
2019/11/18	0	0.00	8	88.79	88.60	-8	5,666	-0.14%
2019/11/15	11	88.95	11	88.94	89.00	0	5,658	0.00%
2019/11/14	37	88.16	39	88.52	88.10	-2	5,629	-0.04%
2019/11/13	69.1	91.07	68	92.02	88.00	1.1	5,569	0.02%
2019/11/12	43	89.53	38	87.96	90.00	5	5,185	0.10%
2019/11/11	45	87.45	64	87.79	86.00	-19	5,114	-0.37%
2019/11/08	46	89.00	42.1	89.05	89.10	3.9	5,054	0.08%
2019/11/07	60	88.44	58	90.23	88.40	2	5,028	0.04%
2019/11/06	8	91.26	58	90.90	90.50	-50	4,869	-1.03%
2019/11/05	5	87.38	16	87.31	87.50	-11	4,507	-0.24%
2019/11/04	24	85.90	19	85.74	86.30	5	4,504	0.11%
2019/11/01	8	84.73	0	0.00	85.30	8	4,533	0.18%
2019/10/31	10	86.40	1	86.00	86.00	9	4,529	0.20%
2019/10/30	14	86.96	16	86.98	87.00	-2	4,523	-0.04%
2019/10/29	31	86.74	35	86.42	86.30	-4	4,538	-0.09%
2019/10/28	11	87.21	4	87.45	87.10	7	4,611	0.15%
2019/10/25	1.2	88.08	10	88.50	88.00	-8.8	4,586	-0.19%
2019/10/24	53	88.93	48	89.04	89.00	5	4,555	0.11%
2019/10/23	28	88.48	20	90.30	88.40	8	4,511	0.18%
2019/10/22	15	89.20	5	89.38	89.30	10	4,441	0.23%
2019/10/21	6	89.05	14	89.15	88.90	-8	4,425	-0.18%
2019/10/18	7	88.37	4	88.43	88.50	3	4,374	0.07%
2019/10/17	17	87.98	15	88.56	88.00	2	4,315	0.05%
2019/10/16	5	90.02	13	90.52	88.40	-8	4,242	-0.19%
2019/10/15	4	89.85	17	90.02	90.00	-13	3,938	-0.33%
2019/10/14	1	83.90	13	84.45	85.00	-12	3,578	-0.34%
2019/10/09	8	83.31	0	0.00	82.90	8	3,571	0.22%
2019/10/08	21	84.49	1	84.60	83.80	20	3,556	0.56%
2019/10/07	11	85.60	7	85.31	85.30	4	3,549	0.11%
2019/10/04	1	84.20	1	83.90	84.30	0	3,533	0.00%
2019/10/03	5	84.70	6	84.95	84.60	-1	3,570	-0.03%
2019/10/02	28	87.06	13	87.69	86.20	15	3,565	0.42%
2019/10/01	9	87.22	9	86.99	87.00	0	3,513	0.00%
2019/09/27	5	83.54	24	82.92	83.80	-19	3,412	-0.56%
2019/09/26	11	83.00	20	84.60	83.00	-9	3,506	-0.26%
2019/09/25	10	81.54	0	0.00	81.60	10	3,489	0.29%
2019/09/24	10	83.60	0	0.00	82.80	10	3,575	0.28%
2019/09/23	15	83.60	2	83.60	83.60	13	3,606	0.36%
2019/09/20	4	84.20	2	84.70	84.10	2	3,678	0.05%
2019/09/19	0	0.00	11	84.96	85.00	-11	3,721	-0.30%
2019/09/18	0	0.00	9	85.02	84.70	-9	3,700	-0.24%
2019/09/17	4	84.45	8	84.65	84.50	-4	3,674	-0.11%
2019/09/16	11	82.36	12	81.98	82.80	-1	3,647	-0.03%
2019/09/12	4	82.40	4	82.60	82.30	0	3,789	0.00%
2019/09/11	0	0.00	4	82.50	82.30	-4	3,817	-0.10%
2019/09/10	2	82.80	9	82.97	82.40	-7	3,856	-0.18%
2019/09/09	5	82.40	11	82.49	82.60	-6	3,879	-0.15%
2019/09/06	6	80.67	9	80.73	80.60	-3	3,775	-0.08%
2019/09/05	26	80.52	6	79.62	79.10	20	3,729	0.54%
2019/09/04	3	78.57	0	0.00	78.50	3	3,719	0.08%
2019/09/03	0	0.00	1	78.60	78.80	-1	3,739	-0.03%
2019/09/02	2	79.05	5	79.20	78.70	-3	3,760	-0.08%
2019/08/30	14	77.98	30	78.63	78.70	-16	3,732	-0.43%
2019/08/29	3	73.67	5	73.38	73.80	-2	3,572	-0.06%
2019/08/28	1	73.60	0	0.00	73.60	1	3,596	0.03%
2019/08/26	2	73.10	1.7	73.37	72.70	0.3	3,625	0.01%
2019/08/23	0	0.00	1	75.00	75.40	-1	3,626	-0.03%
2019/08/22	4.4	74.67	0	0.00	73.50	4.4	3,627	0.12%
2019/08/21	4	75.28	0	0.00	75.40	4	3,622	0.11%
2019/08/20	1	75.60	14	75.50	75.30	-13	3,624	-0.36%
2019/08/19	0	75.30	0	0.00	75.30	0	3,643	0.00%
2019/08/16	0	0.00	1	73.70	74.30	-1	3,697	-0.03%
2019/08/15	5	72.82	2	72.95	72.30	3	3,676	0.08%
2019/08/14	3	75.10	8	75.15	74.90	-5	3,676	-0.14%
2019/08/13	3	75.30	0	0.00	75.30	3	3,671	0.08%
2019/08/12	1	76.00	1	76.40	77.40	0	3,677	0.00%
2019/08/08	10	75.67	1.2	76.57	76.40	8.8	3,679	0.24%
2019/08/07	6	76.42	1	75.10	74.90	5	3,686	0.14%
2019/08/06	5	77.16	3	77.58	78.50	2	3,668	0.05%
2019/08/05	2	80.90	0	0.00	79.60	2	3,699	0.05%
2019/08/02	3	81.33	2	80.90	81.00	1	3,703	0.03%
2019/08/01	0	0.00	6	83.83	83.80	-6	3,722	-0.16%
2019/07/31	4	84.10	1	84.40	84.50	3	3,767	0.08%
2019/07/30	6	85.93	8	86.38	85.40	-2	3,766	-0.05%
2019/07/29	0	0.00	6	84.57	84.60	-6	3,690	-0.16%
2019/07/26	4	84.63	5.1	84.98	85.00	-1.1	3,718	-0.03%
2019/07/25	0.2	85.40	0	0.00	85.50	0.2	3,717	0.00%
2019/07/24	5	85.06	0	0.00	85.20	5	3,746	0.13%
2019/07/23	2	85.30	1	84.70	84.50	1	3,846	0.03%
2019/07/22	5	83.84	1	83.90	84.00	4	3,876	0.10%
2019/07/19	9	84.68	1	84.30	84.30	8	3,963	0.20%
2019/07/18	62	87.00	28	86.33	84.10	34	4,034	0.84%
2019/07/17	0	0.00	1	87.50	87.30	-1	4,047	-0.02%
2019/07/16	0	0.00	1	88.30	88.00	-1	4,205	-0.02%
2019/07/15	5	87.84	3	87.50	87.60	2	4,348	0.05%
2019/07/12	1	88.70	0	0.00	88.60	1	4,505	0.02%
2019/07/11	2	88.55	43.4	88.81	88.20	-41.4	4,737	-0.87%
2019/07/10	2	88.20	1	88.00	88.00	1	4,776	0.02%
2019/07/09	37	87.25	20	88.03	87.40	17	4,906	0.35%
2019/07/08	3	89.00	29	88.67	88.80	-26	4,903	-0.53%
2019/07/05	1.3	88.95	3	89.37	89.10	-1.7	5,093	-0.03%
2019/07/04	21	88.63	67.5	88.42	88.60	-46.5	5,306	-0.88%
2019/07/03	20	93.96	113.1	94.15	93.70	-93.1	5,627	-1.66%	大賣/
2019/07/02	5.1	94.18	0	0.00	94.10	5.1	5,549	0.09%
2019/07/01	3	94.20	11	94.27	94.60	-8	5,562	-0.14%
2019/06/28	2	90.20	3	90.40	90.80	-1	5,492	-0.02%
2019/06/27	1	90.50	2.4	90.38	90.40	-1.4	5,493	-0.03%
2019/06/26	1	88.80	4	88.85	88.80	-3	5,455	-0.05%
2019/06/25	3	88.43	0	0.00	88.00	3	5,402	0.06%
2019/06/24	3	89.30	1	89.30	89.60	2	5,396	0.04%
2019/06/21	9	89.58	3	89.33	89.00	6	5,385	0.11%
2019/06/20	10	88.95	14	89.51	89.30	-4	5,339	-0.07%
2019/06/19	4	86.28	3	86.37	86.50	1	5,253	0.02%
2019/06/18	11	85.04	0	0.00	84.70	11	5,200	0.21%
2019/06/17	5	84.06	8	84.51	85.10	-3	5,155	-0.06%
2019/06/13	1	82.60	0	0.00	82.70	1	5,096	0.02%
2019/06/12	1	83.10	0	0.00	83.20	1	5,229	0.02%
2019/06/11	1	82.40	1	82.20	82.90	0	5,214	0.00%
2019/06/10	11	81.66	1	81.90	82.40	10	5,189	0.19%
2019/06/06	5	80.36	21	81.06	79.70	-16	5,175	-0.31%
2019/06/05	1	83.50	6	82.55	81.10	-5	5,165	-0.10%
2019/06/04	21	82.11	0	0.00	82.00	21	5,158	0.41%
2019/06/03	1	82.00	1	82.30	82.00	0	5,175	0.00%
2019/05/31	2	82.80	1	82.90	83.00	1	5,176	0.02%
2019/05/30	8	82.95	0	0.00	82.20	8	5,177	0.15%
2019/05/29	0	0.00	1	84.00	83.70	-1	5,164	-0.02%
2019/05/28	0.2	83.70	1	82.00	83.70	-0.8	5,251	-0.02%
2019/05/27	7	82.14	1	82.00	81.80	6	5,300	0.11%
2019/05/24	5.9	83.66	2	83.45	82.40	3.9	5,320	0.07%
2019/05/23	11	83.57	6	83.25	82.90	5	5,369	0.09%
2019/05/22	2	88.55	2	87.90	87.80	0	5,352	0.00%
2019/05/21	4	87.18	5	87.90	88.20	-1	5,479	-0.02%
2019/05/20	6	87.47	0	0.00	86.70	6	5,544	0.11%
2019/05/17	4	88.93	0	0.00	87.70	4	5,624	0.07%
2019/05/16	3	91.00	3	90.80	89.70	0	5,694	0.00%
2019/05/15	2	90.00	3	90.43	91.40	-1	5,815	-0.02%
2019/05/14	20	86.64	1	85.80	87.70	19	6,065	0.31%
2019/05/13	8	88.36	1	89.30	87.30	7	6,167	0.11%
2019/05/10	2	91.90	3	93.00	90.80	-1	6,175	-0.02%
2019/05/09	2	94.10	42	92.27	92.00	-40	6,154	-0.65%
2019/05/08	11	96.09	7	95.93	95.70	4	6,104	0.07%
2019/05/07	8	98.90	0	0.00	98.30	8	6,102	0.13%
2019/05/06	2	97.10	1	97.10	97.20	1	6,130	0.02%
2019/05/03	43	100.45	2	99.40	99.80	41	6,101	0.67%
2019/05/02	1	98.30	6.5	98.34	98.80	-5.5	6,063	-0.09%
2019/04/30	15	97.90	8	98.08	98.20	7	6,058	0.12%
2019/04/29	29	98.43	48	97.75	96.60	-19	6,064	-0.31%
2019/04/26	10	101.75	4	101.63	102.50	6	5,984	0.10%
2019/04/25	18	101.83	5	101.90	102.50	13	5,966	0.22%
2019/04/24	7	105.71	4	106.13	103.50	3	5,884	0.05%
2019/04/23	5	106.90	2	106.75	107.50	3	5,801	0.05%
2019/04/22	9	109.11	8	110.00	109.50	1	5,741	0.02%
2019/04/19	29.3	106.54	31	106.63	108.00	-1.7	5,605	-0.03%
2019/04/18	26.4	105.70	22	106.89	103.00	4.4	5,468	0.08%
2019/04/17	34	106.35	17	106.09	106.50	17	5,444	0.31%
2019/04/16	16	102.44	15	102.90	103.00	1	5,238	0.02%
2019/04/15	27	103.22	6.5	104.42	103.00	20.5	5,194	0.39%
2019/04/12	11	102.00	36	101.10	101.00	-25	5,099	-0.49%
2019/04/11	26.3	103.16	17.4	103.69	100.50	8.9	5,060	0.18%
2019/04/10	17	101.18	29	100.50	102.50	-12	4,851	-0.25%
2019/04/09	21	98.87	35	98.67	101.00	-14	4,630	-0.30%
2019/04/08	50.3	93.25	3	92.97	92.20	47.3	4,199	1.13%
2019/04/03	9	91.54	6	91.63	92.10	3	4,204	0.07%
2019/04/02	2	90.00	16	90.70	90.00	-14	4,157	-0.34%
2019/04/01	5	90.00	8	90.83	89.30	-3	4,151	-0.07%
2019/03/29	2	90.35	2	90.85	89.80	0	4,133	0.00%
2019/03/28	11	89.56	0	0.00	89.70	11	4,182	0.26%
2019/03/27	2	90.70	13	90.52	90.50	-11	4,236	-0.26%
2019/03/26	0	0.00	8	89.30	89.00	-8	4,306	-0.19%
2019/03/25	3	88.70	2	88.50	88.90	1	4,364	0.02%
2019/03/22	5	90.84	15.7	91.06	90.40	-10.7	4,447	-0.24%
2019/03/21	2	89.55	1	89.60	89.50	1	4,527	0.02%
2019/03/20	7	89.64	0	0.00	89.50	7	4,627	0.15%
2019/03/19	0	0.00	13	89.25	89.10	-13	4,689	-0.28%
2019/03/18	1	90.30	2	89.80	89.60	-1	4,738	-0.02%
2019/03/15	34.3	90.18	26.4	89.97	89.20	7.9	4,890	0.16%
2019/03/14	1	87.10	0	0.00	87.10	1	4,888	0.02%
2019/03/13	0	0.00	1	86.20	86.30	-1	5,264	-0.02%
2019/03/12	14.5	87.14	1	86.40	86.00	13.5	5,446	0.25%
2019/03/11	2	86.65	0	0.00	86.40	2	5,854	0.03%
2019/03/08	7	85.80	5	85.64	86.60	2	5,914	0.03%
2019/03/07	14	87.41	5	87.90	85.60	9	5,946	0.15%
2019/03/06	2	88.65	2	88.40	88.00	0	6,073	0.00%
2019/03/05	6.3	88.17	0	0.00	88.00	6.3	6,212	0.10%
2019/03/04	4	89.40	19	88.69	89.80	-15	6,244	-0.24%
2019/02/27	50	88.25	8.1	88.60	88.40	41.9	6,277	0.67%
2019/02/26	8	92.89	10.7	93.62	92.90	-2.7	6,203	-0.04%
2019/02/25	0.2	92.40	9.1	92.40	92.40	-9	6,229	-0.14%
2019/02/22	16	93.06	2	93.10	92.10	14	6,285	0.22%
2019/02/21	5	91.60	8.1	92.52	92.80	-3.1	6,307	-0.05%
2019/02/20	9.4	92.55	41	92.51	92.00	-31.6	6,339	-0.50%
2019/02/19	17	91.98	18	92.89	92.00	-1	6,317	-0.02%
2019/02/18	12	91.58	7	91.59	91.00	5	6,254	0.08%
2019/02/15	22	89.71	13	90.79	89.60	9	6,219	0.14%
2019/02/14	19	91.59	18	91.83	91.00	1	6,207	0.02%
2019/02/13	28	89.48	70	89.44	92.70	-42	6,177	-0.68%
2019/02/12	26	84.62	24	85.01	85.00	2	5,965	0.03%
2019/02/11	14	82.17	2	83.20	81.80	12	5,966	0.20%
2019/01/30	1	82.20	0	0.00	82.20	1	6,115	0.02%
2019/01/29	5.3	81.82	0	0.00	82.30	5.3	6,262	0.08%
2019/01/28	3	82.73	4	83.55	82.50	-1	6,405	-0.02%
2019/01/25	2	82.30	16	82.02	82.60	-14	6,798	-0.21%
2019/01/24	8	81.15	9.3	81.49	80.80	-1.3	7,061	-0.02%
2019/01/23	5	80.74	6	81.23	81.00	-1	7,339	-0.01%
2019/01/22	14	81.39	3	81.10	81.00	11	7,600	0.14%
2019/01/21	1	83.00	1	83.90	82.30	0	7,731	0.00%
2019/01/18	2	81.80	9	81.36	82.40	-7	7,854	-0.09%
2019/01/17	5	81.10	7	81.44	80.30	-2	8,064	-0.02%
2019/01/16	20	80.36	15	80.63	80.60	5	8,239	0.06%
2019/01/15	1	79.60	17	79.05	79.90	-16	8,485	-0.19%
2019/01/14	8	78.95	4	79.90	78.10	4	8,769	0.05%
2019/01/11	16	79.86	12	80.62	79.10	4	9,016	0.04%
2019/01/10	12	79.62	2	80.20	79.50	10	9,180	0.11%
2019/01/09	24	80.41	27	81.09	80.00	-3	9,307	-0.03%
2019/01/08	1	78.60	12	77.85	78.00	-11	9,313	-0.12%
2019/01/07	1	76.80	28	76.93	76.60	-27	9,475	-0.28%
2019/01/04	25	74.90	5	74.74	74.80	20	9,433	0.21%
2019/01/03	18	77.57	16	78.96	77.10	2	9,502	0.02%
2019/01/02	15	78.58	29	79.31	78.60	-14	9,571	-0.15%
2018/12/28	19	78.36	3	78.43	78.50	16	9,609	0.17%
2018/12/27	66	79.99	53	80.73	79.50	13	9,735	0.13%
2018/12/26	27	80.66	21	81.41	79.00	6	9,876	0.06%
2018/12/25	25	82.14	16	82.50	82.00	9	10,005	0.09%
2018/12/24	10	83.54	44	84.25	84.30	-34	10,262	-0.33%
2018/12/22	4.5	83.91	1	83.80	83.70	3.5	10,541	0.03%
2018/12/21	21.1	82.45	26	83.86	84.00	-4.9	10,775	-0.05%
2018/12/20	33.3	83.65	17	84.65	83.50	16.3	10,833	0.15%
2018/12/19	23	85.38	14	86.80	84.40	9	10,913	0.08%
2018/12/18	10	84.34	11	85.25	85.90	-1	10,954	-0.01%
2018/12/17	4	85.25	29	84.98	85.60	-25	11,138	-0.22%
2018/12/14	27	82.15	34	82.72	84.70	-7	11,145	-0.06%
2018/12/13	46	83.06	17	83.34	83.10	29	11,168	0.26%
2018/12/12	19	84.76	42	85.03	85.10	-23	11,183	-0.21%
2018/12/11	17	81.98	17	82.74	82.70	0	11,323	0.00%
2018/12/10	40	83.47	17	84.36	81.70	23	11,655	0.20%
2018/12/07	38	88.44	39	88.93	88.90	-1	11,702	-0.01%
2018/12/06	87	91.58	28	93.74	87.50	59	11,740	0.50%
2018/12/05	52	95.75	47	95.45	97.20	5	11,626	0.04%
2018/12/04	41.3	97.28	49	98.12	97.90	-7.7	11,689	-0.07%
2018/12/03	12	91.03	15	92.26	93.80	-3	11,349	-0.03%
2018/11/30	14.2	85.27	3.8	85.33	85.30	10.3	11,418	0.09%
2018/11/29	19	86.09	16	85.62	84.20	3	11,530	0.03%
2018/11/28	8	83.73	12	84.71	86.10	-4	11,873	-0.03%
2018/11/27	14.2	82.46	15	82.35	82.90	-0.8	12,165	-0.01%
2018/11/26	18	80.86	23	81.07	81.40	-5	12,358	-0.04%
2018/11/23	24	79.43	31	79.82	79.20	-7	12,611	-0.06%
2018/11/22	31.1	81.64	22	81.19	79.30	9.1	12,709	0.07%
2018/11/21	15	80.30	6	80.48	81.50	9	12,850	0.07%
2018/11/20	2	81.10	9	80.21	79.80	-7	13,031	-0.05%
2018/11/19	2	79.20	16	79.77	80.50	-14	13,465	-0.10%
2018/11/16	27	78.76	20	79.04	77.70	7	13,850	0.05%
2018/11/15	8	76.70	8	76.50	77.70	0	13,960	0.00%
2018/11/14	34	77.40	13.4	77.88	76.20	20.6	14,377	0.14%
2018/11/13	13	74.40	22	76.17	78.00	-9	14,747	-0.06%
2018/11/12	16	77.67	13	77.71	77.60	3	14,920	0.02%
2018/11/09	18	81.13	12	81.28	81.50	6	15,246	0.04%
2018/11/08	5	83.40	8	83.55	82.00	-3	15,482	-0.02%
2018/11/07	30	81.63	21	81.70	81.50	9	15,733	0.06%
2018/11/06	51	81.05	64.9	81.49	78.50	-13.9	15,915	-0.09%
2018/11/05	38.4	83.09	44	82.02	84.90	-5.6	16,499	-0.03%
2018/11/02	37.3	83.96	45	84.51	82.40	-7.7	16,808	-0.05%
2018/11/01	81	80.01	71.6	80.16	80.80	9.4	16,787	0.06%
2018/10/31	13	75.48	47	74.30	74.50	-34	17,181	-0.20%
2018/10/30	52.1	72.28	19	73.62	71.10	33.1	17,304	0.19%
2018/10/29	49.5	78.64	54	77.90	78.60	-4.5	17,334	-0.03%
2018/10/26	29.1	78.30	49.4	79.16	77.50	-20.3	17,777	-0.11%
2018/10/25	25.6	78.44	17.3	78.15	77.00	8.3	17,910	0.05%
2018/10/24	64.4	84.00	68.4	84.51	83.20	-4	18,103	-0.02%
2018/10/23	45	86.76	40	86.87	83.60	5	18,443	0.03%
2018/10/22	27.2	85.15	28	85.26	87.50	-0.8	18,729	0.00%
2018/10/19	70.1	83.05	67	83.47	82.40	3.1	18,979	0.02%
2018/10/18	35.2	91.76	28.4	93.58	90.50	6.7	19,235	0.04%
2018/10/17	54	98.60	54.7	98.22	94.30	-0.7	19,301	0.00%
2018/10/16	25.5	100.75	27	100.89	97.80	-1.5	19,433	-0.01%
2018/10/15	40.2	100.90	50	102.16	99.20	-9.8	19,642	-0.05%
2018/10/12	0.1	107.00	0	0.00	107.00	0.1	19,850	0.00%
2018/10/03	19	87.98	11	87.90	87.40	8	20,032	0.04%
2018/10/02	20	91.88	8.6	94.15	90.10	11.4	20,226	0.06%
2018/10/01	9	94.01	18	93.99	93.10	-9	20,572	-0.04%
2018/09/28	40	94.93	18	95.31	93.60	22	21,084	0.10%
2018/09/27	32	97.92	37	98.99	96.00	-5	21,281	-0.02%
2018/09/26	2	100.75	12	100.82	98.70	-10	21,343	-0.05%
2018/09/25	41	99.18	39	100.50	101.00	2	21,751	0.01%
2018/09/21	7	96.31	48	94.95	97.80	-41	21,854	-0.19%
2018/09/20	20	92.61	53	93.42	92.50	-33	21,944	-0.15%
2018/09/19	18	91.26	16	92.74	90.60	2	21,972	0.01%
2018/09/18	34.1	92.17	24	92.53	90.70	10.1	22,322	0.05%
2018/09/17	13	92.84	15	92.72	95.50	-2	22,597	-0.01%
2018/09/14	36	92.36	44	93.05	93.70	-8	22,877	-0.03%
2018/09/13	10	89.86	7	89.99	89.00	3	23,098	0.01%
2018/09/12	39	88.87	16	89.05	88.10	23	23,459	0.10%
2018/09/11	11	92.36	8	92.09	91.50	3	23,622	0.01%
2018/09/10	24.1	92.25	34	92.64	90.50	-9.9	24,138	-0.04%
2018/09/07	48.5	95.56	24	94.05	92.50	24.5	24,448	0.10%
2018/09/06	20.1	101.67	6	103.50	100.50	14.1	24,662	0.06%
2018/09/05	26	104.58	18	105.53	103.00	8	25,023	0.03%
2018/09/04	24	103.35	36	104.24	106.00	-12	25,257	-0.05%
2018/09/03	31.1	105.80	16	104.47	101.00	15.1	25,261	0.06%
2018/08/31	9	109.39	9	110.00	111.00	0	25,486	0.00%
2018/08/30	6	110.67	7	111.86	110.50	-1	26,018	0.00%
2018/08/29	14	110.25	50	110.52	111.50	-36	26,567	-0.14%
2018/08/28	97	112.74	80	111.06	109.00	17	26,935	0.06%
2018/08/27	44	108.91	55	109.96	113.00	-11	26,770	-0.04%
2018/08/24	67	103.21	52	102.89	103.00	15	26,746	0.06%
2018/08/23	41	104.65	34	103.17	101.00	7	26,867	0.03%
2018/08/22	10	106.50	6	107.00	106.50	4	27,339	0.01%
2018/08/21	31	109.35	50	109.08	108.50	-19	27,608	-0.07%
2018/08/20	37	107.50	47	107.16	110.50	-10	27,796	-0.04%
2018/08/17	76	108.22	123	110.89	106.00	-47	28,203	-0.17%	大賣/
2018/08/16	94	106.10	73	104.84	106.50	21	28,297	0.07%
2018/08/15	37	103.14	14.3	102.77	102.50	22.7	28,564	0.08%
2018/08/14	78	103.66	63	104.18	105.00	15	28,820	0.05%
2018/08/13	32.2	105.84	25	107.54	103.00	7.2	28,741	0.03%
2018/08/10	14.1	116.91	13	115.69	114.00	1.1	28,704	0.00%
2018/08/09	20	118.50	23	117.96	120.00	-3	28,857	-0.01%
2018/08/08	62	125.29	39	122.76	118.50	23	29,035	0.08%
2018/08/07	25	125.14	18	123.53	126.00	7	29,215	0.02%
2018/08/06	34	120.68	21	121.98	120.00	13	29,646	0.04%
2018/08/03	54	118.91	50	119.72	123.00	4	29,811	0.01%
2018/08/02	27	121.11	19	120.63	119.00	8	29,298	0.03%
2018/08/01	37	130.39	34	131.03	129.50	3	29,119	0.01%
2018/07/31	68	129.23	63	129.69	127.00	5	29,004	0.02%
2018/07/30	58	137.95	10	141.60	134.00	48	28,436	0.17%
2018/07/27	28	149.04	19	149.92	148.50	9	28,127	0.03%
2018/07/26	43	148.43	73	147.86	149.00	-30	27,934	-0.11%
2018/07/25	62	142.73	39	143.14	142.50	23	27,509	0.08%
2018/07/24	33	141.94	36	143.06	144.50	-3	27,476	-0.01%
2018/07/23	27	140.65	25	141.22	143.00	2	27,340	0.01%
2018/07/20	53	148.16	40	151.11	140.50	13	27,173	0.05%
2018/07/19	63	158.30	35	159.41	155.50	28	27,164	0.10%
2018/07/18	68	167.44	47	170.67	164.00	21	26,993	0.08%
2018/07/17	32	174.48	4	178.50	173.00	28	26,772	0.10%
2018/07/16	12.1	183.52	124	188.44	178.00	-112	27,115	-0.41%	大賣/鉅額交易
2018/07/13	28	185.23	83	184.57	183.00	-55	27,100	-0.20%
2018/07/12	10	178.90	177.1	178.88	181.50	-167.1	26,958	-0.62%	大賣/鉅額交易
2018/07/11	21	169.29	9	168.50	168.50	12	26,727	0.04%
2018/07/10	19	164.50	75.1	168.87	171.00	-56.1	26,585	-0.21%
2018/07/09	20	167.78	169	172.29	163.00	-149	26,277	-0.57%	大賣/鉅額交易
2018/07/06	67.3	168.92	41	170.26	167.50	26.3	25,885	0.10%
2018/07/05	23	181.28	29	183.17	177.50	-6	25,405	-0.02%
2018/07/04	16	180.69	15	181.93	180.50	1	25,087	0.00%
2018/07/03	42	189.64	28	193.14	181.00	14	24,912	0.06%
2018/07/02	95	186.32	281.1	191.29	192.00	-186.1	24,477	-0.76%	大賣/鉅額交易
2018/06/29	10	180.50	63	181.76	178.50	-53	24,236	-0.22%
2018/06/28	13	175.62	11	176.86	172.50	2	24,080	0.01%
2018/06/27	46	182.77	73	184.12	175.50	-27	23,828	-0.11%
2018/06/26	13.3	172.58	13	173.38	179.50	0.3	23,390	0.00%
2018/06/25	10	167.20	15	168.07	171.00	-5	23,060	-0.02%
2018/06/22	26	166.96	16	168.13	161.00	10	22,761	0.04%
2018/06/21	23	177.70	27	178.85	173.00	-4	22,504	-0.02%
2018/06/19	31	181.11	19	180.84	173.00	12	22,272	0.05%
2018/06/15	71.2	181.66	72	177.64	180.50	-0.8	21,991	0.00%
2018/06/14	41	187.15	71	187.77	183.00	-30	21,430	-0.14%
2018/06/13	60	187.65	49	189.64	181.50	11	20,902	0.05%
2018/06/12	44	202.49	15	200.67	200.00	29	20,321	0.14%
2018/06/11	18	188.39	54	190.72	193.00	-36	19,779	-0.18%
2018/06/08	20	176.95	25	177.64	175.50	-5	19,382	-0.03%
2018/06/07	17	178.26	33	178.70	175.00	-16	19,102	-0.08%
2018/06/06	51	175.73	72	175.13	173.50	-21	18,641	-0.11%
2018/06/05	74	171.26	51	171.05	165.50	23	18,049	0.13%
2018/06/04	21	170.43	40	168.34	169.50	-19	17,362	-0.11%
2018/06/01	19	161.71	28	163.36	163.00	-9	16,852	-0.05%
2018/05/31	44	163.06	40	162.49	160.00	4	16,539	0.02%
2018/05/30	44	160.47	47	158.27	159.50	-3	16,152	-0.02%
2018/05/29	83	164.00	44.6	163.65	163.50	38.4	15,825	0.24%
2018/05/28	13	159.88	19	160.89	163.00	-6	15,066	-0.04%
2018/05/25	15	143.40	20	146.35	148.50	-5	14,666	-0.03%
2018/05/24	11	131.73	61	131.85	135.00	-50	14,279	-0.35%
2018/05/23	53	122.91	37	125.57	123.00	16	13,665	0.12%
2018/05/22	35	125.74	82	126.05	127.50	-47	13,090	-0.36%
2018/05/21	7	115.14	58.7	115.35	119.50	-51.7	12,364	-0.42%
2018/05/18	20	113.58	27	113.70	110.50	-7	11,886	-0.06%
2018/05/17	57	107.96	63	108.38	110.50	-6	11,517	-0.05%
2018/05/16	17	111.76	22	113.75	114.50	-5	11,125	-0.04%
2018/05/15	73	113.33	23	112.15	110.00	50	10,750	0.47%
2018/05/14	40	110.51	78	111.38	113.50	-38	10,189	-0.37%
2018/05/11	95	111.54	60	111.04	104.00	35	9,696	0.36%
2018/05/10	15	106.03	32	106.53	109.50	-17	8,873	-0.19%
2018/05/09	15	100.38	17	101.32	99.90	-2	8,331	-0.02%
2018/05/08	57	103.33	22	99.92	100.00	35	8,085	0.43%
2018/05/07	23	98.68	47	98.89	101.00	-24	7,801	-0.31%
2018/05/04	21	94.09	35	93.75	94.30	-14	7,481	-0.19%
2018/05/03	31	91.38	11	92.20	90.60	20	7,361	0.27%
2018/05/02	25	93.82	63	93.71	93.70	-38	7,274	-0.52%
2018/04/30	36	94.35	16	93.42	92.70	20	7,188	0.28%
2018/04/27	24	95.33	23	96.18	97.40	1	7,070	0.01%
2018/04/26	15	94.73	12	95.02	90.70	3	6,880	0.04%
2018/04/25	31	98.27	24	97.98	96.50	7	6,593	0.11%
2018/04/24	39	109.14	59	108.44	105.00	-20	6,247	-0.32%
2018/04/23	38	118.80	28	119.43	116.50	10	5,715	0.17%
2018/04/20	40	118.48	20	118.60	115.50	20	5,361	0.37%
2018/04/19	64	120.98	39	121.51	121.00	25	5,121	0.49%
2018/04/18	5	110.40	22	113.55	114.00	-17	4,548	-0.37%
2018/04/17	25	108.94	31	105.40	104.00	-6	4,336	-0.14%
2018/04/16	15	106.67	20	104.68	108.00	-5	4,147	-0.12%
2018/04/13	10	101.00	0	0.00	101.00	10	4,018	0.25%
2018/04/12	11	101.09	46	101.74	101.00	-35	4,063	-0.86%
2018/04/11	3	101.17	3	102.17	101.50	0	4,362	0.00%
2018/04/10	14	103.86	7	103.29	103.00	7	4,333	0.16%
2018/04/09	22	100.43	17	102.09	101.50	5	4,328	0.12%
2018/04/03	11	102.32	4	103.13	102.50	7	4,323	0.16%
2018/04/02	8	108.44	8	107.13	106.00	0	4,329	0.00%
2018/03/31	6	111.42	45	112.34	112.50	-39	4,275	-0.91%
2018/03/30	7	108.64	25	109.02	106.50	-18	4,145	-0.43%
2018/03/29	5	102.30	6	102.50	104.00	-1	3,932	-0.03%
2018/03/28	15	105.27	12	104.50	103.00	3	3,907	0.08%
2018/03/27	22	105.55	29	106.83	105.50	-7	3,857	-0.18%
2018/03/26	41	106.01	31	105.61	105.00	10	3,799	0.26%
2018/03/23	7	101.46	21	102.65	104.00	-14	3,745	-0.37%
2018/03/22	67	104.60	58	101.79	100.50	9	3,613	0.25%
2018/03/21	1	98.50	0	0.00	98.80	1	3,393	0.03%
2018/03/20	11	97.49	13	98.45	97.40	-2	3,370	-0.06%
2018/03/19	0	0.00	1	95.70	95.70	-1	3,293	-0.03%
2018/03/16	2	96.60	4	96.58	96.00	-2	3,317	-0.06%
2018/03/15	4	95.70	5	96.88	98.00	-1	3,341	-0.03%
2018/03/14	3	95.23	4	93.98	93.90	-1	3,334	-0.03%
2018/03/13	5	94.86	0	0.00	94.30	5	3,371	0.15%
2018/03/12	7	94.93	13	96.38	94.70	-6	3,418	-0.18%
2018/03/09	14	96.14	6	95.12	96.50	8	3,496	0.23%
2018/03/08	12	94.00	6	94.30	93.80	6	3,506	0.17%
2018/03/07	4	96.45	0	0.00	94.30	4	3,617	0.11%
2018/03/06	3	97.23	3	96.93	96.60	0	3,664	0.00%
2018/03/05	5	96.48	0	0.00	95.70	5	3,721	0.13%
2018/03/02	2	98.50	71	98.96	97.50	-69	3,718	-1.86%
2018/02/27	6	96.20	11	96.78	96.20	-5	3,720	-0.13%
2018/02/26	19	96.39	11	95.68	96.10	8	3,760	0.21%
2018/02/23	20	96.16	16	96.65	94.80	4	3,805	0.11%
2018/02/22	4	89.98	12	93.14	94.30	-8	3,791	-0.21%
2018/02/21	1	88.00	1	88.60	88.30	0	3,811	0.00%
2018/02/12	5	87.66	6	87.10	86.60	-1	4,040	-0.02%
2018/02/09	3	84.53	2	87.00	87.40	1	4,214	0.02%
2018/02/08	0	0.00	13	88.07	88.50	-13	4,247	-0.31%
2018/02/07	4	89.58	0	0.00	87.90	4	4,269	0.09%
2018/02/06	19	87.65	0	0.00	87.90	19	4,252	0.45%
2018/02/05	4	93.75	0	0.00	94.60	4	4,241	0.09%
2018/02/02	2	96.70	2	97.85	96.20	0	4,265	0.00%
2018/02/01	2	96.20	0	0.00	96.50	2	4,300	0.05%
2018/01/31	0	0.00	1	97.50	97.20	-1	4,300	-0.02%
2018/01/30	0	0.00	1	97.40	97.10	-1	4,330	-0.02%
2018/01/29	1	97.20	1	97.20	97.00	0	4,462	0.00%
2018/01/26	1	96.10	5	96.30	95.60	-4	4,491	-0.09%
2018/01/25	3	98.37	0	0.00	98.00	3	4,540	0.07%
2018/01/24	11	99.78	11	99.94	99.30	0	4,582	0.00%
2018/01/23	12	101.45	19	100.97	99.90	-7	4,628	-0.15%
2018/01/22	9	102.72	4	102.13	102.50	5	4,691	0.11%
2018/01/19	9	99.18	9	99.20	99.20	0	4,837	0.00%
2018/01/18	15	98.88	5	98.98	98.30	10	4,982	0.20%
2018/01/17	1	97.90	1	97.90	97.80	0	5,106	0.00%
2018/01/16	10	98.42	11	97.86	98.40	-1	5,334	-0.02%
2018/01/15	14	97.91	8	99.75	97.50	6	5,339	0.11%
2018/01/12	2	100.50	10	99.50	99.60	-8	5,333	-0.15%
2018/01/11	6	102.58	5	102.50	101.50	1	5,321	0.02%
2018/01/10	4	102.00	2	101.50	101.00	2	5,287	0.04%
2018/01/09	6	102.50	2	102.00	101.50	4	5,296	0.08%
2018/01/08	12	109.08	5	107.70	105.00	7	5,367	0.13%
2018/01/05	55	110.53	11	109.55	108.50	44	5,328	0.83%
2018/01/04	2	111.00	0	0.00	111.00	2	5,032	0.04%
2018/01/02	0	0.00	35	100.07	101.00	-35	5,046	-0.69%