GIS-KY (6456)-兆豐-鹿港券商分點個股進出

台股 » 個股 » GIS-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

GIS-KY

(6456)

可現股當沖

股價
66.4
漲跌
▼0.2
漲幅
-0.30%
成交量
1,067張
產業
上市光電類股
769人加入追蹤

立即追蹤
本地時間:14:30

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

GIS-KY (6456)籌碼相關－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/05/31	1	66.80	2	66.50	66.40	-1	1,287	-0.08%
2024/05/29	1	67.70	2	67.75	67.40	-1	1,276	-0.08%
2024/05/28	6	69.22	4	71.58	68.30	2	1,252	0.16%
2024/05/27	0	0.00	1	68.00	67.90	-1	1,118	-0.09%
2024/05/24	0	0.00	2	65.70	65.80	-2	1,118	-0.18%
2024/05/15	0	0.00	0.1	65.20	65.20	-0.1	1,019	-0.01%
2024/05/07	1	61.10	0	0.00	61.60	1	962	0.10%
2024/05/06	0	0.00	1	63.60	62.90	-1	942	-0.11%
2024/05/03	0	0.00	2.2	62.31	62.20	-2.2	914	-0.23%
2024/05/02	1	61.20	0	0.00	61.70	1	895	0.11%
2024/04/30	3	62.10	1	61.50	61.30	2	912	0.22%
2024/04/26	0	0.00	1	58.00	58.00	-1	884	-0.11%
2024/04/24	1	58.00	0	0.00	58.00	1	892	0.11%
2024/04/23	0	0.00	2	57.10	57.10	-2	893	-0.22%
2024/04/19	1.1	56.00	0	0.00	56.40	1.1	892	0.12%
2024/04/18	1	57.70	0	0.00	57.90	1	878	0.11%
2024/04/16	0	0.00	1	57.50	57.20	-1	873	-0.11%
2024/04/15	1	59.80	0	0.00	59.40	1	866	0.12%
2024/04/08	1	59.00	2	59.50	58.80	-1	862	-0.12%
2024/04/03	1	60.60	1	60.30	60.20	0	854	0.00%
2024/04/02	0	0.00	9	61.00	61.30	-9	856	-1.05%
2024/03/28	0	0.00	2	60.55	60.00	-2	891	-0.22%
2024/03/27	1	56.00	0	0.00	57.40	1	838	0.12%
2024/03/25	0	0.00	1	58.40	58.60	-1	817	-0.12%
2024/03/22	0	0.00	1	58.20	58.20	-1	827	-0.12%
2024/03/21	0	0.00	1	58.20	58.10	-1	842	-0.12%
2024/03/20	1	57.60	0	0.00	57.00	1	942	0.11%
2024/03/15	1	56.40	1	56.90	56.50	0	971	0.00%
2024/03/13	0	0.00	1	57.80	56.90	-1	970	-0.10%
2024/03/12	2	56.95	0	0.00	57.40	2	973	0.21%
2024/03/08	1	56.60	1	56.10	56.10	0	973	0.00%
2024/03/07	1	57.80	0	0.00	56.70	1	969	0.10%
2024/03/05	1	59.00	2	59.60	59.00	-1	984	-0.10%
2024/03/04	2	59.15	0	0.00	59.20	2	992	0.20%
2024/02/29	1.1	57.41	0	0.00	58.20	1.1	1,035	0.11%
2024/01/30	1	63.10	0	0.00	63.20	1	1,367	0.07%
2024/01/25	1	64.70	0	0.00	64.50	1	1,358	0.07%
2024/01/24	0	0.00	1	65.40	65.30	-1	1,358	-0.07%
2024/01/10	0	0.00	2	62.90	62.50	-2	1,310	-0.15%
2024/01/04	1	64.00	0	0.00	64.00	1	1,284	0.08%
2024/01/02	9	67.40	1	67.30	66.60	8	1,270	0.63%
2023/12/26	0	0.00	4	67.10	66.10	-4	1,265	-0.32%
2023/12/25	1	66.70	0	0.00	67.50	1	1,204	0.08%
2023/12/20	2	66.30	0	0.00	66.50	2	1,207	0.17%
2023/12/15	5	67.80	0	0.00	66.90	5	1,185	0.42%
2023/12/13	2	63.70	0	0.00	63.60	2	1,088	0.18%
2023/12/08	0	0.00	20	64.40	64.30	-20	1,067	-1.87%
2023/12/06	1	64.00	0	0.00	64.00	1	1,064	0.09%
2023/12/05	1	64.60	0	0.00	64.60	1	1,063	0.09%
2023/11/30	1	66.50	1	66.20	65.90	0	1,057	0.00%
2023/11/27	1	65.50	2	66.25	65.90	-1	1,013	-0.10%
2023/11/24	3	66.40	2	66.80	66.80	1	992	0.10%
2023/11/22	1	63.00	0	0.00	63.00	1	859	0.12%
2023/11/21	1	63.20	0	0.00	62.70	1	859	0.12%
2023/11/20	1	64.20	1	63.60	63.40	0	859	0.00%
2023/11/17	0	0.00	1	62.40	62.50	-1	831	-0.12%
2023/11/16	2	63.90	2	64.00	63.40	0	806	0.00%
2023/11/01	0	0.00	2	56.20	56.20	-2	707	-0.28%
2023/10/27	1	56.60	0	0.00	56.40	1	715	0.14%
2023/10/26	1	57.00	0	0.00	56.60	1	729	0.14%
2023/10/23	0	0.00	1	58.10	57.80	-1	739	-0.14%
2023/10/06	2	59.30	0	0.00	59.00	2	839	0.24%
2023/10/05	0	0.00	2	59.00	59.00	-2	842	-0.24%
2023/10/04	0.1	57.70	1	57.50	57.80	-0.9	853	-0.11%
2023/09/27	2	59.40	1	59.40	59.30	1	898	0.11%
2023/09/22	1	60.50	0	0.00	60.70	1	878	0.11%
2023/09/21	12	61.20	0	0.00	61.20	12	901	1.33%
2023/09/18	1	63.00	1	62.90	62.70	0	922	0.00%
2023/09/12	1	61.60	2	61.65	61.70	-1	963	-0.10%
2023/09/08	1	61.50	0	0.00	61.50	1	998	0.10%
2023/09/06	1	62.90	0	0.00	63.50	1	1,069	0.09%
2023/09/01	1	63.10	1	63.10	63.10	0	1,134	0.00%
2023/08/31	1	62.00	0	0.00	61.90	1	1,221	0.08%
2023/08/22	0	0.00	1	62.80	62.80	-1	1,383	-0.07%
2023/08/21	0	0.00	1.2	62.73	63.00	-1.2	1,391	-0.08%
2023/08/18	2	63.60	0	0.00	63.00	2	1,395	0.14%
2023/08/17	1	62.60	1	64.00	64.00	0	1,404	0.00%
2023/08/15	0	0.00	3	63.70	64.00	-3	1,410	-0.21%
2023/08/10	1	67.70	0	0.00	67.90	1	1,442	0.07%
2023/08/02	0	0.00	1	66.60	66.60	-1	1,479	-0.07%
2023/07/31	0	0.00	2	68.10	67.60	-2	1,561	-0.13%
2023/07/27	0	0.00	2	68.50	68.40	-2	1,574	-0.13%
2023/07/21	1	66.80	0	0.00	66.90	1	1,540	0.06%
2023/07/19	1	68.20	0	0.00	67.80	1	1,541	0.06%
2023/07/17	0.1	69.60	0	0.00	69.60	0.1	1,542	0.00%
2023/07/14	1	68.90	0	0.00	69.00	1	1,555	0.06%
2023/07/13	1	69.40	0	0.00	69.00	1	1,578	0.06%
2023/07/12	1	69.20	0	0.00	69.00	1	1,588	0.06%
2023/07/11	1	68.70	0	0.00	68.70	1	1,626	0.06%
2023/07/10	0.1	69.00	0	0.00	68.70	0.1	1,621	0.00%
2023/07/07	0	0.00	46	70.80	70.40	-46	1,594	-2.88%
2023/06/29	1	73.00	0	0.00	72.80	1	1,548	0.06%
2023/06/21	1	74.70	0	0.00	74.60	1	1,495	0.07%
2023/06/19	4	74.10	0	0.00	74.20	4	1,474	0.27%
2023/06/13	1	76.90	1	76.30	76.20	0	1,420	0.00%
2023/06/06	11	77.47	4	77.78	76.70	7	1,323	0.53%
2023/06/05	2	75.55	1	77.10	79.80	1	1,248	0.08%
2023/05/26	1	75.40	0	0.00	74.40	1	1,118	0.09%
2023/05/25	3	75.50	0	0.00	75.30	3	1,113	0.27%
2023/05/23	7	76.26	0	0.00	76.40	7	1,113	0.63%
2023/05/22	0.1	76.20	0	0.00	76.00	0.1	1,126	0.01%
2023/05/18	1	75.10	0	0.00	75.30	1	1,162	0.09%
2023/05/12	0.1	74.50	0	0.00	74.40	0.1	1,110	0.01%
2023/05/11	0	0.00	1	75.50	75.10	-1	1,101	-0.09%
2023/05/10	0	0.00	1	76.00	76.60	-1	1,108	-0.09%
2023/05/09	0	0.00	1	76.50	76.50	-1	1,111	-0.09%
2023/05/08	0	0.00	4	76.10	77.50	-4	1,121	-0.36%
2023/05/05	1.1	77.05	0	0.00	77.10	1.1	1,086	0.10%
2023/04/25	0.2	80.10	0	0.00	78.90	0.2	1,108	0.01%
2023/04/21	2	80.80	0	0.00	80.80	2	1,124	0.18%
2023/04/19	2	83.60	1	82.50	82.20	1	1,145	0.09%
2023/04/18	27	84.30	0	0.00	83.80	27	1,206	2.24%
2023/04/17	2	83.20	0	0.00	82.70	2	1,217	0.16%
2023/04/14	12	84.27	0	0.00	83.80	12	1,240	0.97%
2023/04/10	11	82.90	0	0.00	82.90	11	1,243	0.88%
2023/03/28	0	0.00	1	81.90	81.90	-1	1,293	-0.08%
2023/03/24	0	0.00	1	83.10	83.40	-1	1,335	-0.07%
2023/03/23	1	82.40	0	0.00	82.60	1	1,372	0.07%
2023/03/20	1	81.90	0	0.00	82.10	1	1,465	0.07%
2023/03/16	1	80.90	1	80.60	79.90	0	1,465	0.00%
2023/03/14	1	81.50	0	0.00	81.80	1	1,487	0.07%
2023/03/13	0	0.00	1	81.50	82.40	-1	1,502	-0.07%
2023/03/10	1.2	82.23	0	0.00	82.40	1.2	1,505	0.08%
2023/03/09	1	84.50	0	0.00	84.60	1	1,517	0.07%
2023/03/07	0	0.00	1	84.90	85.00	-1	1,542	-0.06%
2023/03/02	1	84.00	0	0.00	84.10	1	1,555	0.06%
2023/03/01	4	84.25	2	84.50	84.50	2	1,559	0.13%
2023/02/23	0	0.00	3	86.70	86.70	-3	1,625	-0.18%
2023/02/22	0	0.00	8	86.20	86.30	-8	1,694	-0.47%
2023/02/17	1	86.70	0	0.00	86.80	1	1,749	0.06%
2023/02/16	9	86.71	0	0.00	86.90	9	1,737	0.52%
2023/02/08	0	0.00	4	86.88	87.00	-4	2,073	-0.19%
2023/02/06	9	86.10	3	85.57	86.50	6	2,175	0.28%
2023/02/03	2	84.50	1	84.90	84.60	1	2,158	0.05%
2023/02/02	2	85.55	0	0.00	85.50	2	2,153	0.09%
2023/02/01	0	0.00	1	84.80	85.10	-1	2,140	-0.05%
2023/01/31	0	0.00	1	85.00	85.00	-1	2,127	-0.05%
2023/01/12	0	0.00	2	81.40	81.30	-2	2,209	-0.09%
2023/01/09	1	83.60	0	0.00	83.80	1	2,275	0.04%
2023/01/06	3	83.10	1	83.60	83.90	2	2,282	0.09%
2023/01/04	2	86.65	1	85.90	86.00	1	2,202	0.05%
2023/01/03	1	86.50	1	87.50	87.80	0	2,204	0.00%
2022/12/28	1.2	91.68	1	90.00	89.30	0.2	2,275	0.01%
2022/12/27	0	0.00	1	92.30	92.80	-1	2,286	-0.04%
2022/12/26	1	92.50	0	0.00	92.50	1	2,317	0.04%
2022/12/23	1	91.60	1	92.40	93.30	0	2,347	0.00%
2022/12/22	0	0.00	1	94.60	92.60	-1	2,364	-0.04%
2022/12/21	1.1	92.96	0	0.00	93.40	1.1	2,428	0.05%
2022/12/19	1	93.50	1	94.30	94.30	0	2,471	0.00%
2022/12/16	0.2	93.50	0	0.00	94.90	0.2	2,579	0.01%
2022/12/15	6	95.60	8	94.88	93.50	-2	2,550	-0.08%
2022/12/14	3	93.40	0	0.00	95.60	3	2,512	0.12%
2022/12/09	1	89.70	0	0.00	89.70	1	2,421	0.04%
2022/12/06	0	0.00	2	91.70	91.70	-2	2,420	-0.08%
2022/12/02	4	91.20	0.8	91.20	91.30	3.2	2,384	0.13%
2022/11/30	0	0.00	1	88.50	88.90	-1	2,329	-0.04%
2022/11/28	1	86.00	0	0.00	86.50	1	2,295	0.04%
2022/11/25	0.2	87.45	0	0.00	86.80	0.2	2,290	0.01%
2022/11/24	0.1	88.00	0	0.00	88.20	0.1	2,272	0.00%
2022/11/22	1.4	87.84	1	87.90	88.20	0.4	2,255	0.02%
2022/11/21	0.2	90.00	0	0.00	89.60	0.2	2,244	0.01%
2022/11/18	0	0.00	1.6	91.99	92.10	-1.6	2,206	-0.07%
2022/11/16	0.4	87.45	0	0.00	87.50	0.4	2,132	0.02%
2022/11/15	1	88.20	0	0.00	87.80	1	2,185	0.05%
2022/11/11	1.2	87.42	3	86.60	86.70	-1.8	2,271	-0.08%
2022/11/10	0	0.00	1	87.50	87.40	-1	2,225	-0.04%
2022/11/09	2	86.80	0	0.00	87.00	2	2,211	0.09%
2022/11/08	0	0.00	1	87.00	87.00	-1	2,183	-0.05%
2022/11/07	4	86.53	5	85.04	85.70	-1	2,137	-0.05%
2022/11/04	1	83.50	1	85.00	85.00	0	2,025	0.00%
2022/11/03	20	84.65	25	85.31	85.70	-5	1,940	-0.26%
2022/11/02	1.1	79.22	0	0.00	80.30	1.1	1,823	0.06%
2022/11/01	3	76.70	3	77.27	77.50	0	1,803	0.00%
2022/10/26	1	79.20	0	0.00	79.10	1	1,782	0.06%
2022/10/24	0	0.00	1	83.50	82.00	-1	1,762	-0.06%
2022/10/21	0.2	82.36	0	0.00	81.60	0.2	1,741	0.01%
2022/10/20	0.3	82.18	0	0.00	82.10	0.3	1,712	0.02%
2022/10/19	0.5	83.99	0	0.00	83.90	0.5	1,658	0.03%
2022/10/13	1	78.00	1	78.50	76.70	0	1,501	0.00%
2022/10/12	3	79.73	2	79.60	79.60	1	1,480	0.07%
2022/10/11	1	82.00	1	81.50	79.60	0	1,466	0.00%
2022/10/07	2	84.00	4	84.85	84.70	-2	1,428	-0.14%
2022/09/30	0	0.00	1	76.30	76.60	-1	1,317	-0.08%
2022/09/29	1	75.90	1	74.30	76.00	0	1,305	0.00%
2022/09/28	1	82.20	1	80.00	74.80	0	1,294	0.00%
2022/09/27	2	81.75	3	82.33	82.30	-1	1,232	-0.08%
2022/09/26	1	80.70	0	0.00	79.10	1	1,199	0.08%
2022/09/23	1	83.30	1	84.80	82.00	0	1,180	0.00%
2022/09/14	0	0.00	2	80.10	80.30	-2	1,078	-0.19%
2022/08/26	2	82.10	1	81.80	81.50	1	1,090	0.09%
2022/08/23	1	81.10	0	0.00	81.50	1	1,097	0.09%
2022/08/19	2	82.45	0	0.00	83.60	2	1,037	0.19%
2022/08/18	0	0.00	1	76.40	76.60	-1	924	-0.11%
2022/08/01	2	76.50	2	77.10	77.80	0	1,004	0.00%
2022/07/21	1	75.50	1	76.30	77.30	0	1,004	0.00%
2022/07/12	1	72.20	0	0.00	71.80	1	1,004	0.10%
2022/06/17	3	78.90	3	79.57	81.00	0	970	0.00%
2022/06/15	1	84.60	0	0.00	84.90	1	956	0.10%
2022/05/26	1	89.20	0	0.00	89.00	1	1,017	0.10%
2022/05/17	0	0.00	4	83.70	84.00	-4	1,070	-0.37%
2022/05/10	2	85.80	0	0.00	86.50	2	1,023	0.20%
2022/04/29	0	0.00	1	91.80	91.70	-1	995	-0.10%
2022/04/26	0	0.00	1	93.80	93.40	-1	1,004	-0.10%
2022/04/19	1	95.80	1	96.20	96.20	0	1,037	0.00%
2022/04/14	1	94.50	0	0.00	94.20	1	1,070	0.09%
2022/04/11	0	0.00	1	92.80	92.80	-1	1,164	-0.09%
2022/04/08	2	96.10	1	96.00	95.80	1	1,162	0.09%
2022/04/07	1	97.00	0	0.00	96.70	1	1,160	0.09%
2022/03/30	0	0.00	1	96.00	97.00	-1	1,162	-0.09%
2022/03/29	1	94.80	1	94.80	95.00	0	1,148	0.00%
2022/03/25	0	0.00	2	95.70	95.80	-2	1,217	-0.16%
2022/03/23	0	0.00	1	96.80	96.30	-1	1,234	-0.08%
2022/03/16	0	0.00	1	90.70	91.30	-1	1,236	-0.08%
2022/03/15	1	90.70	0	0.00	90.20	1	1,261	0.08%
2022/03/14	0	0.00	1	92.30	92.30	-1	1,249	-0.08%
2022/03/10	3	93.77	0	0.00	94.00	3	1,270	0.24%
2022/03/08	2	93.55	2	92.80	94.10	0	1,259	0.00%
2022/03/07	0	0.00	1	91.50	91.50	-1	1,247	-0.08%
2022/03/03	2	91.50	0	0.00	91.00	2	1,229	0.16%
2022/02/11	3	95.40	4	95.53	95.10	-1	1,314	-0.08%
2022/02/09	0	0.00	1	97.70	97.90	-1	1,353	-0.07%
2022/02/08	0	0.00	10	97.62	97.50	-10	1,367	-0.73%
2022/01/24	2	96.50	0	0.00	96.60	2	1,433	0.14%
2022/01/17	2	100.50	0	0.00	100.50	2	1,459	0.14%
2022/01/12	1	100.00	1	100.50	100.00	0	1,436	0.00%
2022/01/11	2	101.50	0	0.00	101.00	2	1,439	0.14%
2022/01/10	1	102.00	0	0.00	102.00	1	1,437	0.07%
2022/01/06	0	0.00	2	105.00	105.00	-2	1,416	-0.14%
2022/01/05	3	104.50	3	103.33	103.00	0	1,361	0.00%
2021/12/30	0	0.00	1	102.00	102.00	-1	1,329	-0.08%
2021/12/29	2	101.75	1	101.50	102.00	1	1,336	0.07%
2021/12/27	1	102.50	0	0.00	102.50	1	1,330	0.08%
2021/12/24	1	101.50	1	103.50	103.50	0	1,327	0.00%
2021/12/23	1	102.00	0	0.00	102.50	1	1,322	0.08%
2021/12/22	3	103.33	0	0.00	102.50	3	1,334	0.22%
2021/12/21	5	106.30	0	0.00	105.00	5	1,320	0.38%
2021/12/16	0	0.00	1	102.50	103.50	-1	1,242	-0.08%
2021/12/14	1	100.00	0	0.00	100.50	1	1,236	0.08%
2021/12/13	1	102.00	0	0.00	101.00	1	1,231	0.08%
2021/12/09	1	105.00	2	104.00	103.50	-1	1,231	-0.08%
2021/12/07	0	0.00	12	102.04	102.50	-12	1,216	-0.99%
2021/12/06	11	101.00	0	0.00	101.50	11	1,218	0.90%
2021/12/03	1	104.00	0	0.00	104.50	1	1,209	0.08%
2021/12/02	2	104.50	0	0.00	104.50	2	1,218	0.16%
2021/12/01	1	103.50	23	104.37	104.50	-22	1,199	-1.83%
2021/11/29	2	98.85	1	97.20	98.70	1	1,177	0.08%
2021/11/26	0	0.00	1	99.80	99.60	-1	1,185	-0.08%
2021/11/19	1	107.00	0	0.00	103.50	1	1,161	0.09%
2021/11/17	4	102.25	4	102.88	102.00	0	1,121	0.00%
2021/11/15	0	0.00	3	102.00	102.50	-3	1,133	-0.26%
2021/11/11	1	99.90	0	0.00	99.90	1	1,160	0.09%
2021/11/04	3	100.50	0	0.00	98.50	3	1,300	0.23%
2021/10/26	1	96.30	1	95.20	95.30	0	1,329	0.00%
2021/10/21	0	0.00	1	95.30	94.00	-1	1,421	-0.07%
2021/10/12	1	93.30	0	0.00	92.40	1	1,647	0.06%
2021/10/07	1	94.00	1	93.90	93.90	0	1,949	0.00%
2021/09/22	1	98.50	0	0.00	98.30	1	2,927	0.03%
2021/09/13	10	100.50	0	0.00	100.00	10	3,156	0.32%
2021/09/07	10	104.00	0	0.00	103.50	10	3,305	0.30%
2021/09/06	0	0.00	1	106.50	106.00	-1	3,315	-0.03%
2021/09/03	1	109.50	1	110.00	108.50	0	3,328	0.00%
2021/08/25	1	108.50	3	109.00	109.00	-2	3,711	-0.05%
2021/08/24	0	0.00	10	109.00	108.00	-10	3,832	-0.26%
2021/08/17	0	0.00	1	104.00	104.00	-1	3,907	-0.03%
2021/08/16	10	107.50	2	107.50	107.50	8	3,914	0.20%
2021/08/13	0	0.00	2	111.50	112.00	-2	3,897	-0.05%
2021/08/12	0	0.00	24	114.85	114.00	-24	3,876	-0.62%
2021/08/11	0	0.00	1	107.00	106.50	-1	3,793	-0.03%
2021/08/10	0	0.00	1	108.00	110.00	-1	3,807	-0.03%
2021/08/09	10	111.00	0	0.00	110.00	10	3,824	0.26%
2021/08/06	11	114.50	0	0.00	114.00	11	3,838	0.29%
2021/08/05	1	115.00	0	0.00	114.00	1	3,888	0.03%
2021/08/04	1	113.50	0	0.00	113.50	1	4,000	0.02%
2021/08/03	0	0.00	10	113.50	114.00	-10	4,071	-0.25%
2021/08/02	12	114.88	0	0.00	113.50	12	4,094	0.29%
2021/07/29	13	117.19	12	118.08	118.50	1	4,076	0.02%
2021/07/28	2	118.00	0	0.00	118.00	2	4,088	0.05%
2021/07/27	0	0.00	3	121.00	120.00	-3	4,106	-0.07%
2021/07/26	0	0.00	12	123.00	124.00	-12	4,110	-0.29%
2021/07/22	2	120.50	2	123.50	123.00	0	4,128	0.00%
2021/07/21	0	0.00	1	120.50	117.00	-1	4,135	-0.02%
2021/07/20	3	119.33	0	0.00	118.50	3	4,137	0.07%
2021/07/16	0	0.00	3	122.00	123.50	-3	4,234	-0.07%
2021/07/15	17	124.71	5	123.30	123.00	12	4,344	0.28%
2021/07/14	11	128.18	35	127.57	128.00	-24	4,392	-0.55%
2021/07/13	0	0.00	10	123.50	122.50	-10	4,417	-0.23%
2021/07/12	2	124.50	4	123.25	122.00	-2	4,420	-0.05%
2021/07/09	3	121.67	1	121.50	121.50	2	4,396	0.05%
2021/07/08	1	123.00	6	124.50	123.00	-5	4,414	-0.11%
2021/07/06	7	122.14	1	121.50	122.00	6	4,404	0.14%
2021/07/05	0	0.00	3	125.00	125.50	-3	4,371	-0.07%
2021/07/02	4	121.25	13	122.81	122.00	-9	4,331	-0.21%
2021/07/01	2	121.00	5	124.90	121.50	-3	4,310	-0.07%
2021/06/30	19	122.68	10	125.40	123.50	9	4,217	0.21%
2021/06/29	5	122.00	1	123.00	123.50	4	3,980	0.10%
2021/06/25	3	113.50	1	113.00	114.00	2	3,720	0.05%
2021/06/24	3	112.67	0	0.00	111.00	3	3,697	0.08%
2021/06/23	1	109.00	0	0.00	110.00	1	3,667	0.03%
2021/06/22	3	109.50	6	109.33	108.50	-3	3,669	-0.08%
2021/06/21	0	0.00	3	106.00	105.50	-3	3,627	-0.08%
2021/06/18	1	107.50	12	108.50	108.50	-11	3,677	-0.30%
2021/06/17	15	106.57	1	105.00	106.50	14	3,636	0.39%
2021/06/16	1	104.50	3	105.33	104.50	-2	3,624	-0.06%
2021/06/10	0	0.00	2	104.50	105.00	-2	3,790	-0.05%
2021/06/09	1	103.50	0	0.00	103.50	1	3,819	0.03%
2021/06/08	11	105.55	11	104.14	104.00	0	3,912	0.00%
2021/06/07	4	107.50	7	105.86	108.00	-3	3,962	-0.08%
2021/06/04	1	102.50	3	102.83	102.50	-2	4,095	-0.05%
2021/06/02	14	106.36	3	106.33	104.00	11	4,383	0.25%
2021/06/01	12	101.92	13	104.42	108.00	-1	4,304	-0.02%
2021/05/31	3	99.70	1	99.40	98.40	2	4,251	0.05%
2021/05/27	3	99.87	3	100.17	100.00	0	4,226	0.00%
2021/05/26	1	99.20	5	100.34	101.00	-4	4,226	-0.09%
2021/05/25	11	99.16	1	100.00	99.10	10	4,220	0.24%
2021/05/24	1	95.20	0	0.00	98.10	1	4,214	0.02%
2021/05/18	3	94.90	0	0.00	96.00	3	4,219	0.07%
2021/05/14	3	94.03	0	0.00	93.50	3	4,194	0.07%
2021/05/12	2	98.00	0	0.00	92.30	2	4,101	0.05%
2021/05/11	1	109.50	0	0.00	102.50	1	3,983	0.03%
2021/04/28	0	0.00	1	126.00	127.00	-1	3,919	-0.03%
2021/04/27	1	127.50	0	0.00	127.50	1	3,929	0.03%
2021/04/26	0	0.00	210	122.00	122.50	-210	3,878	-5.41%	大賣/鉅額交易
2021/04/23	3	123.00	2.1	123.26	123.00	0.9	3,862	0.02%
2021/04/22	1	127.50	2	129.25	123.00	-1	3,950	-0.03%
2021/04/21	2	129.00	5	129.60	128.00	-3	4,004	-0.07%
2021/04/20	4	134.88	3.3	135.52	136.00	0.7	3,898	0.02%
2021/04/19	0	0.00	2	129.75	134.00	-2	3,783	-0.05%
2021/04/16	0	0.00	1	126.00	125.00	-1	3,581	-0.03%
2021/04/14	0	0.00	3	120.67	121.00	-3	3,600	-0.08%
2021/04/12	1	122.00	0	0.00	120.00	1	3,879	0.03%
2021/04/09	0	0.00	1	123.00	123.00	-1	3,903	-0.03%
2021/04/07	10	125.50	0	0.00	124.00	10	3,884	0.26%
2021/04/01	0	0.00	1	123.50	123.50	-1	3,887	-0.03%
2021/03/31	11	126.86	2	126.00	125.50	9	3,869	0.23%
2021/03/30	12	128.00	10	129.00	128.00	2	3,847	0.05%
2021/03/29	12	127.63	0	0.00	127.50	12	3,781	0.32%
2021/03/25	0	0.00	0.1	128.50	127.50	-0.1	3,772	0.00%
2021/03/23	0	0.00	1.1	127.55	126.50	-1.1	3,721	-0.03%
2021/03/19	2	126.00	2	124.50	126.00	0	3,650	0.00%
2021/03/18	2	125.50	1	126.50	126.00	1	3,640	0.03%
2021/03/17	1	124.00	1	125.50	124.00	0	3,625	0.00%
2021/03/16	1	123.00	0	0.00	123.00	1	3,601	0.03%
2021/03/15	2	127.50	3	128.33	129.50	-1	3,546	-0.03%
2021/03/12	1	127.50	3	127.17	127.00	-2	3,554	-0.06%
2021/03/11	72	125.94	15	126.93	128.00	57	3,526	1.62%
2021/03/10	1	123.00	1	124.00	127.00	0	3,451	0.00%
2021/03/09	151	120.59	4	120.25	123.00	147	3,259	4.51%	大買/鉅額交易
2021/03/08	2	115.25	1	117.50	114.50	1	3,061	0.03%
2021/03/04	1	113.00	0	0.00	112.50	1	3,068	0.03%
2021/03/02	1	112.50	0	0.00	111.50	1	3,106	0.03%
2021/02/18	0	0.00	2	110.00	109.50	-2	3,109	-0.06%
2021/02/17	0.1	110.50	0	0.00	108.50	0.1	3,109	0.00%
2021/02/02	1	112.00	0	0.00	112.50	1	3,182	0.03%
2021/01/27	1	118.50	0	0.00	118.50	1	3,314	0.03%
2021/01/26	1	116.00	3	115.50	115.50	-2	3,302	-0.06%
2021/01/18	0	0.00	1	118.00	119.00	-1	3,310	-0.03%
2021/01/15	5	121.40	4	120.00	118.50	1	3,295	0.03%
2021/01/13	0	0.00	1	119.00	119.50	-1	3,025	-0.03%
2021/01/12	4	118.00	1	117.50	117.50	3	3,018	0.10%
2021/01/08	1	117.50	1	120.00	117.50	0	2,992	0.00%
2021/01/06	7	123.71	1	121.00	119.50	6	2,952	0.20%
2021/01/05	0	0.00	2	119.50	121.50	-2	2,760	-0.07%
2021/01/04	0	0.00	1	118.00	117.50	-1	2,677	-0.04%
2020/12/30	3	114.50	0	0.00	114.50	3	2,644	0.11%
2020/12/25	1	115.00	0	0.00	114.00	1	2,621	0.04%
2020/12/22	2	112.00	0	0.00	111.00	2	2,664	0.08%
2020/12/21	0	0.00	4	111.50	111.50	-4	2,716	-0.15%
2020/12/15	0	0.00	1	109.00	109.00	-1	2,757	-0.04%
2020/12/10	0	0.00	7	114.50	114.00	-7	2,877	-0.24%
2020/12/09	1	116.00	2	117.00	116.50	-1	2,928	-0.03%
2020/12/08	2	117.50	0	0.00	117.50	2	2,883	0.07%
2020/12/07	8	116.75	0	0.00	118.50	8	2,859	0.28%
2020/12/04	4	115.50	0	0.00	115.50	4	2,824	0.14%
2020/12/01	3	118.17	3.1	115.94	118.00	-0.1	2,921	0.00%
2020/11/30	2	114.00	1	114.50	113.50	1	2,918	0.03%
2020/11/27	0	0.00	2	114.75	116.00	-2	3,064	-0.07%
2020/11/26	2	114.50	2.1	113.57	115.00	-0.1	3,599	0.00%
2020/11/25	1	110.50	2	111.25	110.50	-1	3,624	-0.03%
2020/11/24	2	111.75	0	0.00	111.50	2	3,761	0.05%
2020/11/23	0	0.00	1	111.50	111.00	-1	3,819	-0.03%
2020/11/20	2	110.50	2	110.00	110.00	0	3,816	0.00%
2020/11/19	0.1	110.50	0	0.00	109.50	0.1	3,830	0.00%
2020/11/17	2	111.00	1	111.50	110.00	1	3,976	0.03%
2020/11/13	1	107.53	0	0.00	108.00	1	4,365	0.02%
2020/11/12	0.2	112.00	0	0.00	109.50	0.2	4,444	0.00%
2020/11/11	0	112.00	0	0.00	111.00	0	4,484	0.00%
2020/11/10	1	110.00	0	0.00	110.00	1	4,617	0.02%
2020/11/09	2	110.50	0	0.00	111.00	2	4,731	0.04%
2020/11/06	1	116.00	9	114.61	114.50	-8	4,700	-0.17%
2020/11/04	0	0.00	1	119.00	117.00	-1	4,942	-0.02%
2020/11/02	1	110.00	0	0.00	110.50	1	5,623	0.02%
2020/10/30	0.1	116.00	0	0.00	113.50	0.1	5,708	0.00%
2020/10/28	1.1	117.50	1	116.50	116.50	0.1	5,863	0.00%
2020/10/27	1	119.50	0	0.00	119.50	1	6,171	0.02%
2020/10/26	0	0.00	1	120.50	120.00	-1	6,258	-0.02%
2020/10/22	1	122.00	0	0.00	122.00	1	6,686	0.01%
2020/10/16	0.1	122.00	8	120.50	121.00	-8	8,560	-0.09%
2020/10/14	1	125.00	0	0.00	122.50	1	9,184	0.01%
2020/10/05	0	0.00	1	124.50	125.50	-1	10,237	-0.01%
2020/09/22	0.1	130.00	0	0.00	129.50	0.1	10,872	0.00%
2020/09/21	1	130.50	0	0.00	130.50	1	10,890	0.01%
2020/09/18	1	134.00	0	0.00	133.50	1	10,911	0.01%
2020/09/17	0	0.00	3	137.00	134.00	-3	10,952	-0.03%
2020/09/16	1	135.00	0	0.00	134.50	1	10,910	0.01%
2020/09/15	0	0.00	1	132.00	134.00	-1	10,929	-0.01%
2020/09/14	2	127.25	4	127.50	131.50	-2	10,917	-0.02%
2020/09/11	2	130.00	1	131.00	129.50	1	10,981	0.01%
2020/09/10	0	0.00	1	133.00	130.50	-1	11,090	-0.01%
2020/09/09	0	0.00	1	131.50	131.50	-1	11,193	-0.01%
2020/09/08	2	130.00	0	0.00	130.00	2	11,225	0.02%
2020/09/07	2	135.00	2	131.00	131.50	0	11,287	0.00%
2020/09/04	1	130.00	2	134.75	135.00	-1	11,405	-0.01%
2020/09/03	1	132.50	0	0.00	131.50	1	11,350	0.01%
2020/09/02	3	135.33	1	134.50	134.00	2	11,328	0.02%
2020/09/01	20	140.28	10	137.75	137.50	10	11,275	0.09%
2020/08/31	2	129.50	5	129.80	130.00	-3	10,796	-0.03%
2020/08/28	1	130.00	3	128.00	131.50	-2	10,889	-0.02%
2020/08/27	0	0.00	1	127.00	126.00	-1	10,962	-0.01%
2020/08/26	7	124.14	2	124.25	124.50	5	11,319	0.04%
2020/08/24	0	0.00	1	121.50	122.50	-1	11,772	-0.01%
2020/08/20	2	117.00	0	0.00	116.00	2	11,894	0.02%
2020/08/19	2	124.50	21	124.40	122.50	-19	11,893	-0.16%
2020/08/18	3	129.50	0	0.00	129.00	3	12,032	0.02%
2020/08/17	2	136.00	0	0.00	134.50	2	12,393	0.02%
2020/08/14	3	136.17	2	135.75	135.00	1	12,593	0.01%
2020/08/13	8	136.00	8	134.00	133.50	0	12,455	0.00%
2020/08/10	9	132.89	10	131.05	132.00	-1	12,368	-0.01%
2020/08/07	16	136.00	18	134.89	129.50	-2	12,267	-0.02%
2020/08/06	8	131.94	6	131.50	133.50	2	11,784	0.02%
2020/08/05	11	136.05	0	0.00	136.00	11	11,551	0.10%
2020/08/04	0	0.00	2	133.00	135.50	-2	11,474	-0.02%
2020/08/03	1	137.00	0	0.00	133.50	1	11,398	0.01%
2020/07/31	8	136.50	4	134.50	137.50	4	11,367	0.04%
2020/07/30	5	131.00	3	130.33	132.00	2	11,039	0.02%
2020/07/29	3	129.83	2	131.75	131.00	1	10,973	0.01%
2020/07/28	2	130.50	6	133.67	128.50	-4	10,858	-0.04%
2020/07/27	7	137.71	4	134.00	134.50	3	10,603	0.03%
2020/07/24	7	140.86	9	139.06	134.00	-2	10,429	-0.02%
2020/07/23	1	137.50	10	137.90	139.50	-9	10,057	-0.09%
2020/07/22	13	135.88	5	134.80	136.50	8	9,822	0.08%
2020/07/21	8	128.50	8	126.13	130.00	0	8,920	0.00%
2020/07/20	1	117.00	1	118.00	118.50	0	8,419	0.00%
2020/07/17	13	120.50	2	123.00	118.00	11	8,331	0.13%
2020/07/16	6	119.83	9	119.67	122.00	-3	8,114	-0.04%
2020/07/15	0	0.00	4	117.25	115.50	-4	7,685	-0.05%
2020/07/14	2	114.25	1	114.50	112.50	1	7,591	0.01%
2020/07/10	2	113.00	0	0.00	111.50	2	7,434	0.03%
2020/07/09	1	115.50	3	115.83	115.00	-2	7,393	-0.03%
2020/07/08	3	115.67	2	116.50	116.50	1	7,346	0.01%
2020/07/07	2	116.00	2	117.75	115.00	0	7,287	0.00%
2020/07/06	23	120.50	23	121.50	119.50	0	7,182	0.00%
2020/07/03	2	116.25	2	119.00	120.00	0	7,072	0.00%
2020/07/02	2	115.25	0	0.00	115.50	2	6,943	0.03%
2020/07/01	1	117.00	3	115.67	116.00	-2	6,917	-0.03%
2020/06/30	3	110.83	2	111.75	112.50	1	6,796	0.01%
2020/06/29	1	110.00	2	110.25	110.00	-1	6,779	-0.01%
2020/06/24	2	111.25	0	0.00	112.00	2	6,751	0.03%
2020/06/18	0	0.00	1	112.50	114.00	-1	6,698	-0.01%
2020/06/17	0	0.00	1	108.50	108.50	-1	6,578	-0.02%
2020/06/16	1	109.00	0	0.00	111.00	1	6,491	0.02%
2020/06/12	0	0.00	7	112.00	112.00	-7	6,411	-0.11%
2020/06/11	4	115.75	0	0.00	113.00	4	6,364	0.06%
2020/06/09	0	0.00	2	121.75	121.50	-2	6,260	-0.03%
2020/06/08	11	123.36	6	123.33	121.00	5	6,264	0.08%
2020/06/05	31	123.92	33	121.65	121.50	-2	6,155	-0.03%
2020/06/04	4	121.13	1	120.50	120.50	3	6,077	0.05%
2020/06/03	1	120.50	7	122.79	124.50	-6	5,954	-0.10%
2020/06/02	13	119.81	13	119.88	123.00	0	5,747	0.00%
2020/06/01	4	115.50	1	119.00	116.00	3	5,326	0.06%
2020/05/29	1	113.50	0	0.00	113.50	1	5,002	0.02%
2020/05/28	0	0.00	103	109.54	109.00	-103	4,810	-2.14%	大賣/鉅額交易
2020/05/27	7	114.07	2	112.50	112.00	5	4,665	0.11%
2020/05/26	24	115.19	27	114.46	114.00	-3	4,554	-0.07%
2020/05/25	125	113.74	18	113.61	116.50	107	4,357	2.46%	大買/鉅額交易
2020/05/22	7	108.43	18	108.72	107.50	-11	3,983	-0.28%
2020/05/21	14	104.21	37	103.68	104.50	-23	3,506	-0.66%
2020/05/20	3	95.10	6	95.00	95.10	-3	3,249	-0.09%
2020/05/15	0	0.00	10	104.50	97.80	-10	3,285	-0.30%
2020/05/14	0	0.00	2	99.30	102.00	-2	3,105	-0.06%
2020/05/13	0	0.00	1	98.00	99.00	-1	3,034	-0.03%
2020/05/12	10	98.90	1	99.00	98.80	9	3,018	0.30%
2020/05/11	9	99.51	16	100.50	99.00	-7	3,002	-0.23%
2020/05/08	1	96.80	1	97.00	97.30	0	2,944	0.00%
2020/05/07	15	93.30	1	95.30	95.80	14	2,923	0.48%
2020/05/06	1	94.50	1	95.30	94.30	0	2,866	0.00%
2020/05/05	1	97.10	0	0.00	95.50	1	2,860	0.03%
2020/05/04	1	95.60	2	94.75	95.80	-1	2,839	-0.04%
2020/04/30	2	95.95	1	95.80	95.60	1	2,816	0.04%
2020/04/29	1	95.20	20	93.88	95.20	-19	2,813	-0.68%
2020/04/28	1	92.20	1	91.20	91.90	0	2,749	0.00%
2020/04/27	9	93.17	0	0.00	92.90	9	2,796	0.32%
2020/04/24	0	0.00	1	90.00	90.30	-1	2,685	-0.04%
2020/04/23	2	88.40	2	88.50	88.40	0	2,680	0.00%
2020/04/22	1	87.70	0	0.00	88.20	1	2,666	0.04%
2020/04/20	0	0.00	2	88.65	89.20	-2	2,606	-0.08%
2020/04/17	1	90.10	2	88.65	87.40	-1	2,588	-0.04%
2020/04/16	1	87.30	2	87.15	87.30	-1	2,506	-0.04%
2020/04/15	3	85.73	0	0.00	85.50	3	2,469	0.12%
2020/04/14	1	85.10	0	0.00	85.30	1	2,460	0.04%
2020/04/09	0	0.00	1	84.10	83.10	-1	2,533	-0.04%
2020/04/07	1	83.60	1	84.20	84.20	0	2,538	0.00%
2020/04/01	0	0.00	1	79.80	80.30	-1	2,512	-0.04%
2020/03/30	2	77.25	4	78.23	78.50	-2	2,623	-0.08%
2020/03/27	2	79.95	3	79.43	78.30	-1	2,614	-0.04%
2020/03/24	1	72.80	0	0.00	73.30	1	2,532	0.04%
2020/03/23	2	67.00	0	0.00	68.60	2	2,516	0.08%
2020/03/20	0	0.00	6	69.35	69.70	-6	2,545	-0.24%
2020/03/19	4	65.95	1	69.00	63.40	3	2,557	0.12%
2020/03/18	2	72.55	1	73.80	70.40	1	2,483	0.04%
2020/03/17	2	71.80	0	0.00	72.60	2	2,468	0.08%
2020/03/16	7	77.47	7	77.70	73.80	0	2,427	0.00%
2020/03/13	10	72.20	6	72.03	73.60	4	2,353	0.17%
2020/03/12	0	0.00	7	80.57	79.90	-7	2,294	-0.31%
2020/03/10	0	0.00	16	88.91	89.90	-16	2,313	-0.69%
2020/03/06	0	0.00	2	96.55	95.90	-2	2,480	-0.08%
2020/03/05	1	98.90	0	0.00	98.00	1	2,527	0.04%
2020/03/03	0	0.00	14	100.06	99.10	-14	2,584	-0.54%
2020/03/02	4	99.18	0	0.00	97.90	4	2,576	0.16%
2020/02/27	10	98.20	3	99.60	98.20	7	2,568	0.27%
2020/02/26	11	102.00	0	0.00	102.00	11	2,558	0.43%
2020/02/25	2	102.25	0	0.00	103.00	2	2,563	0.08%
2020/02/20	1	104.00	1	103.00	103.00	0	2,607	0.00%
2020/02/19	9	104.89	7	103.93	103.50	2	2,687	0.07%
2020/02/18	1	102.00	1	103.00	103.00	0	2,677	0.00%
2020/02/17	1	101.50	0	0.00	101.50	1	2,705	0.04%
2020/02/14	3	102.00	0	0.00	101.50	3	2,749	0.11%
2020/02/13	10	100.50	0	0.00	100.50	10	2,869	0.35%
2020/02/07	0	0.00	5	100.00	97.50	-5	3,404	-0.15%
2020/02/06	0	0.00	1	100.50	100.50	-1	3,455	-0.03%
2020/02/04	1	101.50	0	0.00	102.00	1	3,755	0.03%
2020/02/03	0	0.00	1	98.60	99.20	-1	3,785	-0.03%
2020/01/31	2	102.25	2	102.00	101.00	0	3,780	0.00%
2020/01/30	5	100.50	6	100.25	101.00	-1	3,927	-0.03%
2020/01/20	0	0.00	6	110.58	110.50	-6	3,904	-0.15%
2020/01/17	7	111.50	0	0.00	110.50	7	3,942	0.18%
2020/01/15	1	110.00	1	109.50	109.50	0	3,989	0.00%
2020/01/14	1	109.50	2	110.00	110.00	-1	4,072	-0.02%
2020/01/13	2	107.50	2	108.75	108.50	0	4,115	0.00%
2020/01/08	10	106.00	0	0.00	105.00	10	4,297	0.23%
2020/01/07	0	0.00	5	106.00	107.00	-5	4,565	-0.11%
2020/01/06	1	109.00	3	110.00	109.00	-2	4,585	-0.04%
2020/01/03	10	111.50	0	0.00	112.50	10	4,574	0.22%
2019/12/31	1	113.00	2	112.50	113.00	-1	4,549	-0.02%
2019/12/30	1	112.00	0	0.00	112.00	1	4,654	0.02%
2019/12/27	0	0.00	1	113.00	113.50	-1	4,644	-0.02%
2019/12/26	3	113.17	13	113.54	113.00	-10	4,617	-0.22%
2019/12/25	1	110.00	3	110.50	111.00	-2	4,522	-0.04%
2019/12/24	0	0.00	3	109.00	108.50	-3	4,542	-0.07%
2019/12/23	1	110.00	4	108.75	108.50	-3	4,561	-0.07%
2019/12/19	0	0.00	2	111.00	111.00	-2	4,548	-0.04%
2019/12/17	6	111.08	6	110.33	110.00	0	4,641	0.00%
2019/12/16	0	0.00	10	108.50	109.50	-10	4,607	-0.22%
2019/12/12	5	108.40	0	0.00	108.00	5	4,586	0.11%
2019/12/06	0	0.00	1	107.50	107.50	-1	4,598	-0.02%
2019/12/05	1	108.00	7	108.36	108.00	-6	4,577	-0.13%
2019/12/04	15	107.33	2	107.50	105.50	13	4,551	0.29%
2019/12/03	2	106.50	0	0.00	106.50	2	4,388	0.05%
2019/12/02	2	105.75	1	104.50	108.50	1	4,339	0.02%
2019/11/29	0	0.00	3	104.33	105.50	-3	4,296	-0.07%
2019/11/28	1	104.00	2	104.50	104.50	-1	4,313	-0.02%
2019/11/27	0	0.00	3	103.17	103.50	-3	4,355	-0.07%
2019/11/26	0	0.00	1	103.00	103.00	-1	4,669	-0.02%
2019/11/25	1	103.00	1	103.50	103.00	0	4,724	0.00%
2019/11/20	1	101.00	1	101.50	101.50	0	4,856	0.00%
2019/11/19	3	102.50	3	102.00	102.00	0	4,897	0.00%
2019/11/18	2	101.25	2	102.00	101.00	0	4,930	0.00%
2019/11/15	1	101.00	3	101.83	104.00	-2	4,943	-0.04%
2019/11/14	6	99.43	1	99.30	99.30	5	4,983	0.10%
2019/11/13	3	101.00	4	101.25	100.50	-1	5,019	-0.02%
2019/11/12	2	99.55	2	102.50	103.50	0	5,072	0.00%
2019/11/11	2	102.00	1	103.00	101.00	1	5,122	0.02%
2019/11/08	1	104.00	0	0.00	105.50	1	5,198	0.02%
2019/11/07	15	107.07	16	107.38	106.50	-1	5,292	-0.02%
2019/11/06	13	115.88	21	115.00	114.50	-8	5,073	-0.16%
2019/11/05	4	119.75	52	118.77	118.50	-48	5,066	-0.95%
2019/11/04	0	0.00	2	119.75	119.00	-2	5,250	-0.04%
2019/11/01	7	115.79	3	117.17	117.50	4	5,159	0.08%
2019/10/31	3	115.50	7	115.14	114.50	-4	5,222	-0.08%
2019/10/30	4	115.13	3	115.67	115.50	1	5,380	0.02%
2019/10/29	4	116.13	1	117.00	114.50	3	5,524	0.05%
2019/10/28	5	114.00	2	114.50	114.00	3	5,422	0.06%
2019/10/24	1	113.50	0	0.00	115.00	1	5,457	0.02%
2019/10/23	1	113.00	2	115.00	112.50	-1	5,474	-0.02%
2019/10/22	3	114.83	2	114.50	114.00	1	5,482	0.02%
2019/10/21	59	113.16	1	112.50	114.00	58	5,434	1.07%
2019/10/18	1	113.50	4	114.25	114.50	-3	5,426	-0.06%
2019/10/17	3	113.33	1	113.50	114.00	2	5,422	0.04%
2019/10/16	3	113.83	2	114.25	112.50	1	5,468	0.02%
2019/10/15	4	113.75	7	114.29	115.50	-3	5,395	-0.06%
2019/10/14	2	109.50	2	109.75	109.50	0	5,187	0.00%
2019/10/08	4	107.13	1	108.50	106.50	3	5,135	0.06%
2019/10/07	0	0.00	3	109.50	108.50	-3	5,158	-0.06%
2019/10/04	4	109.88	2	108.50	110.50	2	5,126	0.04%
2019/10/03	0	0.00	1	107.00	107.00	-1	5,037	-0.02%
2019/10/02	0	0.00	20	105.50	106.50	-20	5,069	-0.39%
2019/10/01	2	105.00	0	0.00	106.00	2	5,084	0.04%
2019/09/27	2	104.50	0	0.00	104.50	2	5,162	0.04%
2019/09/26	12	109.79	10	108.50	108.00	2	5,268	0.04%
2019/09/25	0	0.00	3	108.67	108.50	-3	5,527	-0.05%
2019/09/24	0	0.00	2	109.25	109.50	-2	5,571	-0.04%
2019/09/23	0	0.00	1	110.00	110.00	-1	5,574	-0.02%
2019/09/20	4	110.38	7	110.00	110.00	-3	5,569	-0.05%
2019/09/19	4	107.88	0	0.00	107.50	4	5,471	0.07%
2019/09/18	1	108.50	2	108.50	108.00	-1	5,468	-0.02%
2019/09/12	13	107.96	11	107.59	107.50	2	5,548	0.04%
2019/09/11	2	107.50	0	0.00	107.00	2	5,573	0.04%
2019/09/10	0	0.00	2	105.50	107.00	-2	5,597	-0.04%
2019/09/09	2	106.50	1	106.50	106.50	1	5,605	0.02%
2019/09/06	12	106.67	11	106.45	106.00	1	5,599	0.02%
2019/09/05	1	105.50	44	105.50	105.50	-43	5,584	-0.77%
2019/09/04	1	105.00	3	104.83	105.00	-2	5,594	-0.04%
2019/09/03	4	104.63	1	105.00	104.50	3	5,692	0.05%
2019/09/02	12	104.58	13	104.96	105.50	-1	5,694	-0.02%
2019/08/30	2	104.25	0	0.00	103.00	2	5,693	0.04%
2019/08/29	10	104.25	16	103.19	102.00	-6	5,648	-0.11%
2019/08/28	1	114.00	500	111.69	111.00	-499	5,357	-9.31%	大賣/鉅額交易
2019/08/27	11	113.41	10	113.50	113.00	1	5,333	0.02%
2019/08/26	3	112.00	0	0.00	111.50	3	5,369	0.06%
2019/08/23	15	116.20	10	115.00	115.50	5	5,506	0.09%
2019/08/22	1	117.00	1	115.00	115.00	0	5,504	0.00%
2019/08/21	12	116.50	10	116.50	117.00	2	5,455	0.04%
2019/08/20	11	115.32	1	117.50	115.00	10	5,406	0.18%
2019/08/19	500	116.90	4	117.00	117.50	496	5,331	9.30%	大買/鉅額交易
2019/08/16	2	116.75	6	115.75	115.50	-4	5,295	-0.08%
2019/08/15	10	115.50	10	116.00	116.50	0	5,240	0.00%
2019/08/14	1	116.00	14	116.75	115.50	-13	5,166	-0.25%
2019/08/13	11	113.59	11	112.50	113.00	0	5,005	0.00%
2019/08/12	51	112.50	53	111.50	112.50	-2	4,893	-0.04%
2019/08/08	2	107.75	3	108.67	108.50	-1	4,765	-0.02%
2019/08/07	2	108.50	2	107.00	105.50	0	4,739	0.00%
2019/08/06	4	107.63	3	108.17	108.00	1	4,698	0.02%
2019/08/05	3	108.33	1	106.50	110.50	2	4,505	0.04%
2019/08/02	1	110.00	2	108.50	107.00	-1	4,501	-0.02%
2019/08/01	5	115.40	1	115.00	114.00	4	4,473	0.09%
2019/07/31	2	112.00	6	114.67	116.00	-4	4,434	-0.09%
2019/07/30	22	111.84	20	110.75	108.50	2	4,454	0.04%
2019/07/26	0	0.00	2	113.00	112.50	-2	4,483	-0.04%
2019/07/22	0	0.00	2	106.00	105.50	-2	4,471	-0.04%
2019/07/19	2	107.50	9	108.94	107.50	-7	4,466	-0.16%
2019/07/18	0	0.00	1	112.00	108.50	-1	4,515	-0.02%
2019/07/17	1	111.50	2	110.50	112.00	-1	4,528	-0.02%
2019/07/16	6	112.33	5	112.00	111.00	1	4,675	0.02%
2019/07/15	3	109.67	0	0.00	109.50	3	4,692	0.06%
2019/07/12	2	108.00	0	0.00	107.50	2	4,868	0.04%
2019/07/11	2	109.50	0	0.00	109.50	2	5,055	0.04%
2019/07/08	2	109.00	10	107.50	108.00	-8	5,316	-0.15%
2019/07/05	3	109.67	2	109.50	110.50	1	5,400	0.02%
2019/07/04	13	110.81	3	111.17	110.00	10	5,454	0.18%
2019/07/03	7	109.93	3	109.33	108.50	4	5,585	0.07%
2019/07/02	49	111.04	42	111.93	110.50	7	5,647	0.12%
2019/07/01	0	0.00	0.5	104.00	104.00	-0.5	5,436	-0.01%
2019/06/28	0	0.00	2	102.00	101.50	-2	5,469	-0.04%
2019/06/27	2	103.00	0	0.00	102.50	2	5,553	0.04%
2019/06/24	1	105.00	2	102.50	104.50	-1	5,653	-0.02%
2019/06/21	0	0.00	3	103.83	103.00	-3	5,637	-0.05%
2019/06/13	3	102.33	2	101.25	101.00	1	6,138	0.02%
2019/06/12	1	102.00	0	0.00	102.50	1	6,269	0.02%
2019/06/11	0	0.00	1	104.00	102.50	-1	6,327	-0.02%
2019/06/10	0	0.00	1	99.40	99.40	-1	6,364	-0.02%
2019/06/06	2	99.50	1	98.10	98.10	1	6,579	0.02%
2019/06/05	1	102.00	1	101.50	99.30	0	6,965	0.00%
2019/06/03	1	99.00	3	98.30	99.00	-2	7,636	-0.03%
2019/05/31	2	100.00	2	100.50	100.00	0	7,727	0.00%
2019/05/30	8	100.43	2	100.30	100.50	6	7,846	0.08%
2019/05/29	1	96.80	0	0.00	96.60	1	7,667	0.01%
2019/05/28	1	92.70	0	0.00	92.80	1	7,672	0.01%
2019/05/27	0	0.00	2	91.95	92.60	-2	7,758	-0.03%
2019/05/23	1	90.60	4	91.15	90.00	-3	7,851	-0.04%
2019/05/21	0.5	97.00	1	95.90	96.00	-0.5	8,096	-0.01%
2019/05/20	0	0.00	1	96.30	94.10	-1	8,124	-0.01%
2019/05/17	1	95.70	1	96.30	95.00	0	8,145	0.00%
2019/05/15	1	98.60	0	0.00	97.40	1	8,158	0.01%
2019/05/14	3	97.67	5	97.40	97.30	-2	8,228	-0.02%
2019/05/13	1	99.40	8	98.06	95.70	-7	8,257	-0.08%
2019/05/10	5	100.74	2	98.10	99.00	3	8,262	0.04%
2019/05/09	3	104.50	2	104.00	101.00	1	8,387	0.01%
2019/05/07	9	113.56	8	115.13	112.00	1	8,469	0.01%
2019/05/06	2	117.75	1	118.00	116.50	1	8,308	0.01%
2019/05/03	11	122.45	6	121.33	122.50	5	8,259	0.06%
2019/05/02	11	120.68	5	121.00	121.00	6	8,229	0.07%
2019/04/30	3	118.67	4	117.75	119.50	-1	8,215	-0.01%
2019/04/29	3	123.00	3	121.50	118.00	0	8,196	0.00%
2019/04/26	0	0.00	3	126.17	124.50	-3	8,140	-0.04%
2019/04/25	1	127.00	0	0.00	128.00	1	8,155	0.01%
2019/04/24	0	0.00	2	129.25	128.00	-2	8,152	-0.02%
2019/04/23	1	131.50	0	0.00	131.00	1	8,119	0.01%
2019/04/22	1	131.00	3	130.83	131.50	-2	8,109	-0.02%
2019/04/19	2	126.75	0	0.00	126.00	2	8,035	0.02%
2019/04/18	6	131.50	9	129.11	125.00	-3	7,974	-0.04%
2019/04/17	6	129.25	3	129.33	129.50	3	7,900	0.04%
2019/04/16	5	126.40	22	126.80	131.00	-17	7,798	-0.22%
2019/04/12	11	122.50	3	122.33	122.00	8	7,584	0.11%
2019/04/11	2	124.00	6	124.17	122.00	-4	7,591	-0.05%
2019/04/10	0	0.00	1	119.50	122.00	-1	7,474	-0.01%
2019/04/09	2	126.50	2	125.75	121.50	0	7,403	0.00%
2019/04/08	7	123.14	11	124.23	124.50	-4	7,185	-0.06%
2019/04/03	0	0.00	3	119.50	119.00	-3	6,979	-0.04%
2019/04/02	3	117.50	4	119.13	117.50	-1	6,933	-0.01%
2019/04/01	7	117.50	12	117.54	118.50	-5	6,851	-0.07%
2019/03/29	2	116.00	0	0.00	115.00	2	6,751	0.03%
2019/03/28	2	116.25	1	116.50	115.50	1	6,743	0.01%
2019/03/27	2	119.00	1	120.00	119.50	1	6,748	0.01%
2019/03/26	7	118.29	7	117.79	118.00	0	6,753	0.00%
2019/03/25	0	0.00	2	115.75	116.50	-2	6,752	-0.03%
2019/03/22	11	122.00	10	120.60	119.50	1	6,696	0.01%
2019/03/21	1	123.00	2	122.50	122.00	-1	6,628	-0.02%
2019/03/20	5	123.20	3	124.33	121.50	2	6,608	0.03%
2019/03/19	9	125.28	9	125.78	124.50	0	6,567	0.00%
2019/03/18	8	122.63	1	122.00	122.00	7	6,326	0.11%
2019/03/15	4	121.13	3	122.00	119.50	1	6,244	0.02%
2019/03/14	2	121.00	0	0.00	122.00	2	6,145	0.03%
2019/03/13	7	119.79	8	121.69	121.50	-1	6,204	-0.02%
2019/03/12	15	122.97	9	121.56	120.50	6	6,147	0.10%
2019/03/11	13	121.77	7	122.07	123.50	6	6,032	0.10%
2019/03/08	16	117.25	37	118.74	121.00	-21	5,917	-0.35%
2019/03/07	13	114.92	2	116.75	111.50	11	5,946	0.18%
2019/03/06	2	110.75	2	112.75	115.00	0	5,825	0.00%
2019/03/05	2	112.00	3	113.50	112.00	-1	5,821	-0.02%
2019/03/04	1	108.50	1	108.50	108.50	0	5,722	0.00%
2019/02/27	0	0.00	1	107.50	107.50	-1	5,815	-0.02%
2019/02/26	8	112.25	10	112.40	110.00	-2	5,800	-0.03%
2019/02/25	8	114.81	2	115.25	115.00	6	5,793	0.10%
2019/02/22	8	114.00	2	113.25	113.50	6	5,782	0.10%
2019/02/21	9	115.50	13	114.04	114.00	-4	5,915	-0.07%
2019/02/20	7	108.86	1	108.50	108.50	6	5,700	0.11%
2019/02/19	2	106.00	0	0.00	108.50	2	5,692	0.04%
2019/02/14	2	107.75	5	106.50	107.50	-3	5,874	-0.05%
2019/02/13	3	107.33	0	0.00	106.00	3	5,926	0.05%
2019/02/12	3	107.33	2	109.75	111.00	1	5,899	0.02%
2019/02/11	1	105.50	2	106.50	106.00	-1	5,898	-0.02%
2019/01/30	14	107.36	8	106.56	104.50	6	5,926	0.10%
2019/01/29	2	104.00	6	105.08	106.50	-4	5,859	-0.07%
2019/01/28	10	104.30	47	101.81	103.50	-37	5,776	-0.64%
2019/01/25	3	99.10	1	98.20	97.80	2	5,723	0.03%
2019/01/24	4	96.85	2	96.60	97.60	2	5,816	0.03%
2019/01/23	1	97.10	0	0.00	97.10	1	5,890	0.02%
2019/01/18	2	95.40	0	0.00	96.10	2	6,054	0.03%
2019/01/17	0	0.00	2	94.50	94.40	-2	6,189	-0.03%
2019/01/15	0	0.00	1	97.90	98.50	-1	6,356	-0.02%
2019/01/11	0	0.00	2	97.50	97.00	-2	6,424	-0.03%
2019/01/10	5	95.28	4	95.70	94.80	1	6,384	0.02%
2019/01/09	1	95.60	0	0.00	94.80	1	6,452	0.02%
2019/01/08	5	93.06	0	0.00	92.50	5	6,430	0.08%
2019/01/07	20	92.50	2	94.10	94.10	18	6,434	0.28%
2019/01/04	0	0.00	6	84.75	85.60	-6	6,603	-0.09%
2019/01/03	2	87.60	1	88.00	86.20	1	6,593	0.02%
2018/12/25	5	90.00	0	0.00	90.30	5	7,221	0.07%
2018/12/24	0	0.00	1	91.90	93.20	-1	7,331	-0.01%
2018/12/22	10	91.58	0	0.00	91.40	10	7,465	0.13%
2018/12/19	8	96.19	4	95.10	94.20	4	7,674	0.05%
2018/12/18	1	94.20	0	0.00	96.10	1	7,724	0.01%
2018/12/17	0	0.00	2	94.55	94.70	-2	7,845	-0.03%
2018/12/14	1	94.60	0	0.00	94.40	1	8,213	0.01%
2018/12/13	1	95.10	1	95.40	95.10	0	8,280	0.00%
2018/12/11	2	93.60	2	93.40	93.60	0	8,382	0.00%
2018/12/10	3	92.20	1	92.60	92.20	2	8,455	0.02%
2018/12/07	0	0.00	2	98.60	97.70	-2	8,502	-0.02%
2018/12/06	3	99.33	2	97.35	96.70	1	8,533	0.01%
2018/12/05	10	103.50	11	103.91	104.00	-1	8,499	-0.01%
2018/12/04	1	109.50	14	107.04	107.00	-13	8,601	-0.15%
2018/12/03	12	105.00	11	108.14	109.00	1	8,778	0.01%
2018/11/30	26	102.33	15	105.00	103.00	11	8,841	0.12%
2018/11/29	0	0.00	1	98.00	96.90	-1	8,481	-0.01%
2018/11/28	2	95.75	2	96.30	95.70	0	8,784	0.00%
2018/11/27	0	0.00	3	91.50	91.80	-3	8,883	-0.03%
2018/11/26	1	87.60	0	0.00	88.60	1	9,111	0.01%
2018/11/22	2	96.50	3	94.97	91.40	-1	9,103	-0.01%
2018/11/20	3	93.03	1	89.30	93.60	2	9,154	0.02%
2018/11/19	1	93.30	0	0.00	93.30	1	8,987	0.01%
2018/11/15	2	91.15	0	0.00	91.70	2	8,968	0.02%
2018/11/14	2	92.00	2	93.70	90.20	0	8,919	0.00%
2018/11/13	1	91.30	1	91.80	92.80	0	8,820	0.00%
2018/11/12	1	94.60	0	0.00	94.60	1	8,743	0.01%
2018/11/09	0	0.00	1	97.20	98.80	-1	8,698	-0.01%
2018/11/08	2	99.20	2	99.20	98.20	0	8,690	0.00%
2018/11/06	4	104.75	2	102.50	100.00	2	8,741	0.02%
2018/11/02	1	103.50	23	103.24	103.50	-22	8,613	-0.26%
2018/11/01	12	106.00	2	106.25	106.50	10	8,549	0.12%
2018/10/31	4	101.03	3	101.50	102.50	1	8,581	0.01%
2018/10/30	0	0.00	1	96.50	96.50	-1	8,636	-0.01%
2018/10/29	2	96.60	2	94.95	96.00	0	8,682	0.00%
2018/10/26	2	93.70	12	92.30	93.60	-10	8,720	-0.11%
2018/10/25	7	96.16	20	95.64	94.40	-13	8,792	-0.15%
2018/10/24	4	108.25	1	107.00	104.00	3	8,961	0.03%
2018/10/23	13	112.77	12	113.92	112.00	1	8,839	0.01%
2018/10/22	16	117.28	19	115.21	118.00	-3	8,868	-0.03%
2018/10/19	14	109.18	12	107.96	112.00	2	8,768	0.02%
2018/10/18	12	115.50	12	113.00	111.00	0	8,738	0.00%
2018/10/17	12	111.17	16	112.16	111.50	-4	8,765	-0.05%
2018/10/16	2	113.50	0	0.00	111.50	2	8,813	0.02%
2018/10/15	3	110.00	2	111.50	114.00	1	8,805	0.01%
2018/10/12	3	106.67	6	109.58	110.50	-3	8,895	-0.03%
2018/10/09	2	119.25	13	119.42	116.50	-11	9,021	-0.12%
2018/10/08	32	130.16	10	130.35	129.00	22	8,845	0.25%
2018/10/05	12	127.00	11	129.36	127.00	1	8,806	0.01%
2018/10/04	5	133.00	5	132.00	134.00	0	8,756	0.00%
2018/10/03	2	133.50	1	136.00	132.00	1	8,749	0.01%
2018/10/02	3	139.00	5	136.40	134.00	-2	8,704	-0.02%
2018/10/01	16	134.44	5	133.70	135.50	11	8,647	0.13%
2018/09/28	3	128.67	0	0.00	129.00	3	8,659	0.03%
2018/09/26	10	128.00	0	0.00	128.00	10	8,715	0.11%
2018/09/25	17	127.38	15	126.00	129.00	2	8,638	0.02%
2018/09/21	11	128.45	11	126.55	129.00	0	8,606	0.00%
2018/09/20	3	124.17	6	123.17	123.50	-3	8,533	-0.04%
2018/09/19	1	131.50	0	0.00	131.50	1	8,224	0.01%
2018/09/18	7	134.36	12	133.88	131.50	-5	8,197	-0.06%
2018/09/17	0	0.00	1	141.50	140.50	-1	8,120	-0.01%
2018/09/14	3	139.83	1	138.00	143.00	2	8,109	0.02%
2018/09/13	1	137.00	1	137.00	135.50	0	8,062	0.00%
2018/09/12	10	139.50	14	136.79	140.00	-4	8,028	-0.05%
2018/09/11	5	140.20	5	142.00	142.50	0	8,086	0.00%
2018/09/10	2	141.75	3	149.67	139.00	-1	8,060	-0.01%
2018/09/07	9	149.67	4	148.38	146.50	5	7,916	0.06%
2018/09/06	11	156.73	10	154.90	151.50	1	7,744	0.01%
2018/09/05	6	167.75	5	168.30	168.00	1	7,470	0.01%
2018/09/04	16	164.81	33	159.26	166.50	-17	7,414	-0.23%
2018/09/03	3	174.00	1	180.00	171.50	2	7,120	0.03%
2018/08/31	23	192.61	11	194.59	190.50	12	7,035	0.17%
2018/08/30	10	202.50	5	201.50	201.50	5	7,098	0.07%
2018/08/29	9	203.44	9	201.89	201.50	0	7,421	0.00%
2018/08/28	22	204.00	20	202.53	200.50	2	7,395	0.03%
2018/08/24	0	0.00	6	191.67	192.00	-6	7,364	-0.08%
2018/08/23	2	194.00	2	193.00	192.00	0	7,421	0.00%
2018/08/22	32	193.84	34	195.46	193.50	-2	7,470	-0.03%
2018/08/21	1	189.50	2	190.25	191.50	-1	7,620	-0.01%
2018/08/20	1	188.50	5	187.00	187.00	-4	7,684	-0.05%
2018/08/17	1	192.50	1	192.00	187.00	0	7,721	0.00%
2018/08/16	1	192.50	1	188.50	190.00	0	7,759	0.00%
2018/08/15	0	0.00	2	190.00	190.00	-2	7,782	-0.03%
2018/08/13	6	190.00	9	196.83	188.00	-3	7,858	-0.04%
2018/08/10	3	201.67	322	200.48	200.00	-319	7,807	-4.09%	大賣/鉅額交易
2018/08/09	1	201.00	0	0.00	203.50	1	8,169	0.01%
2018/08/07	29	202.69	27	206.00	202.50	2	8,391	0.02%
2018/08/06	125	215.73	12	212.25	211.00	113	8,380	1.35%	大買/鉅額交易
2018/08/03	2	210.50	3	209.67	209.00	-1	8,350	-0.01%
2018/08/02	10	213.00	2	208.50	206.00	8	8,545	0.09%
2018/08/01	207	212.81	6	212.42	212.00	201	8,555	2.35%	大買/鉅額交易
2018/07/31	15	207.80	17	208.41	207.50	-2	8,416	-0.02%
2018/07/30	2	197.00	2	200.25	199.00	0	8,201	0.00%
2018/07/27	4	196.88	5	197.50	200.00	-1	8,282	-0.01%
2018/07/26	3	198.33	1	196.00	196.00	2	8,287	0.02%
2018/07/25	2	197.00	2	198.00	198.00	0	8,355	0.00%
2018/07/24	0	0.00	2	193.00	196.50	-2	8,395	-0.02%
2018/07/23	10	194.75	6	198.00	193.50	4	8,447	0.05%
2018/07/20	8	202.69	0	0.00	202.50	8	8,554	0.09%
2018/07/19	22	203.30	24	206.98	203.00	-2	8,715	-0.02%
2018/07/18	5	201.40	7	202.21	204.00	-2	8,977	-0.02%
2018/07/17	16	196.25	17	196.24	195.00	-1	8,872	-0.01%
2018/07/16	25	193.50	33	193.89	193.50	-8	9,126	-0.09%
2018/07/13	4	186.13	3	185.00	189.00	1	9,049	0.01%
2018/07/12	4	179.38	17	177.91	182.50	-13	9,119	-0.14%
2018/07/11	3	173.83	2	173.00	172.00	1	9,084	0.01%
2018/07/09	8	173.38	1	174.00	174.00	7	9,205	0.08%
2018/07/06	10	171.75	3	176.50	175.00	7	9,166	0.08%
2018/07/05	2	182.00	11	176.09	172.50	-9	9,139	-0.10%
2018/07/04	1	190.00	1	189.50	187.50	0	9,082	0.00%
2018/07/03	2	187.00	2	184.50	185.00	0	9,072	0.00%
2018/06/28	4	194.38	0	0.00	192.50	4	8,912	0.04%
2018/06/27	6	193.92	7	194.64	194.50	-1	8,931	-0.01%
2018/06/26	2	188.25	0	0.00	189.00	2	8,882	0.02%
2018/06/25	21	194.52	20	196.50	194.50	1	8,843	0.01%
2018/06/22	3	194.83	0	0.00	194.00	3	8,887	0.03%
2018/06/21	0	0.00	4	202.25	199.00	-4	8,896	-0.04%
2018/06/20	1	209.00	1	205.00	206.00	0	8,915	0.00%
2018/06/19	2	212.50	10	213.35	210.00	-8	8,930	-0.09%
2018/06/15	2	214.75	3	215.33	216.50	-1	8,980	-0.01%
2018/06/14	15	218.03	9	216.67	214.00	6	8,991	0.07%
2018/06/13	3	214.33	7	214.14	214.00	-4	8,934	-0.04%
2018/06/12	7	212.43	20	211.98	210.00	-13	8,924	-0.15%
2018/06/11	2	220.75	1	218.00	218.00	1	8,957	0.01%
2018/06/08	27	221.28	2	220.75	219.00	25	8,926	0.28%
2018/06/07	27	222.33	41	223.28	221.50	-14	8,943	-0.16%
2018/06/06	31	207.95	30	210.22	218.00	1	8,714	0.01%
2018/06/05	3	199.50	3	198.83	198.50	0	8,385	0.00%
2018/06/04	5	200.30	4	199.88	200.00	1	8,484	0.01%
2018/06/01	3	194.00	3	194.50	195.00	0	8,464	0.00%
2018/05/31	3	196.17	1	191.50	191.50	2	8,511	0.02%
2018/05/30	2	197.50	2	196.25	196.00	0	8,484	0.00%
2018/05/29	18	204.47	16	203.13	199.00	2	8,478	0.02%
2018/05/28	0	0.00	14.1	196.49	200.00	-14.1	8,326	-0.17%
2018/05/25	14	197.46	12	196.04	194.50	2	8,379	0.02%
2018/05/24	8	191.13	1	195.50	195.50	7	8,425	0.08%
2018/05/23	4	193.88	2	193.50	191.50	2	8,478	0.02%
2018/05/22	19	196.74	3	196.50	195.50	16	8,546	0.19%
2018/05/21	15	198.63	1	199.00	196.50	14	8,659	0.16%
2018/05/18	16	194.38	7	193.71	192.00	9	8,555	0.11%
2018/05/17	37	197.76	21	197.64	196.00	16	8,596	0.19%
2018/05/16	6	184.25	7	185.29	187.00	-1	8,314	-0.01%
2018/05/15	49	190.50	28.1	190.56	186.00	20.9	8,327	0.25%
2018/05/14	13	188.35	15	185.03	185.50	-2	8,331	-0.02%
2018/05/11	4	183.25	2	182.50	182.50	2	8,330	0.02%
2018/05/10	7	181.07	8	180.88	180.00	-1	8,365	-0.01%
2018/05/09	2	174.75	4	174.13	175.00	-2	8,184	-0.02%
2018/05/08	2	171.25	0	0.00	169.50	2	8,220	0.02%
2018/05/07	3	171.33	2	170.75	171.00	1	8,486	0.01%
2018/05/04	3.1	167.74	5	167.20	168.00	-1.9	8,737	-0.02%
2018/05/03	5	172.80	9	171.33	170.00	-4	8,727	-0.05%
2018/05/02	5	179.60	6	181.00	176.00	-1	8,850	-0.01%
2018/04/30	2	177.00	2	178.75	179.50	0	8,945	0.00%
2018/04/27	2	177.75	1	178.00	175.00	1	9,164	0.01%
2018/04/26	4	184.38	8	182.06	176.50	-4	9,324	-0.04%
2018/04/25	9	184.50	8	186.81	184.50	1	9,226	0.01%
2018/04/24	26	183.46	10	183.35	186.00	16	9,094	0.18%
2018/04/23	2	175.00	2	176.50	175.00	0	8,726	0.00%
2018/04/20	20	179.53	19	176.89	177.00	1	8,723	0.01%
2018/04/18	5	163.50	6	162.33	164.00	-1	8,374	-0.01%
2018/04/17	1	170.00	2	170.25	169.00	-1	8,265	-0.01%
2018/04/16	4	175.88	3	175.50	175.50	1	8,334	0.01%
2018/04/13	1	174.00	3	173.00	173.50	-2	8,404	-0.02%
2018/04/11	1	167.00	1	165.50	165.50	0	8,560	0.00%
2018/04/10	5	174.50	0	0.00	170.00	5	8,480	0.06%
2018/04/09	1	173.00	0	0.00	173.00	1	8,460	0.01%
2018/04/03	2	176.50	0	0.00	175.00	2	8,465	0.02%
2018/03/31	12	179.58	3	182.00	179.50	9	8,556	0.11%
2018/03/30	0	0.00	9	180.78	180.00	-9	8,644	-0.10%
2018/03/29	7	179.07	2	179.50	176.50	5	8,818	0.06%
2018/03/28	2	177.75	2	178.75	177.50	0	8,834	0.00%
2018/03/26	6	174.92	3	174.67	175.50	3	9,000	0.03%
2018/03/23	2	172.50	9	172.94	172.00	-7	9,038	-0.08%
2018/03/22	18	186.97	11	183.27	180.00	7	9,144	0.08%
2018/03/21	6	181.92	4	183.50	184.00	2	9,056	0.02%
2018/03/20	2	182.00	1	180.00	180.00	1	8,976	0.01%
2018/03/19	1	185.00	2	183.50	181.00	-1	8,996	-0.01%
2018/03/16	0	0.00	13	182.46	181.50	-13	9,030	-0.14%
2018/03/15	12	184.08	11	182.05	182.50	1	9,081	0.01%
2018/03/13	14	182.07	14	182.07	182.50	0	9,168	0.00%
2018/03/12	13	178.77	6	178.25	178.00	7	9,358	0.07%
2018/03/09	2	174.75	2	171.75	172.00	0	9,318	0.00%
2018/03/08	7	170.93	5	171.80	175.00	2	9,333	0.02%
2018/03/07	4	165.50	2	166.75	165.50	2	9,347	0.02%
2018/03/06	1	173.50	8	170.13	169.00	-7	9,398	-0.07%
2018/03/05	2	174.75	1	176.50	173.00	1	9,451	0.01%
2018/03/02	0	0.00	1	176.50	176.50	-1	9,541	-0.01%
2018/03/01	7	176.43	2	176.50	177.50	5	9,597	0.05%
2018/02/27	13	182.77	10	182.00	178.50	3	9,680	0.03%
2018/02/26	0	0.00	11	180.36	177.50	-11	9,634	-0.11%
2018/02/23	7	180.29	7	181.14	177.50	0	9,644	0.00%
2018/02/22	15	180.97	4	179.50	177.00	11	9,731	0.11%
2018/02/21	3	175.17	2	177.75	179.00	1	9,704	0.01%
2018/02/12	2	165.25	1	166.00	163.00	1	9,741	0.01%
2018/02/09	5	160.10	5	162.70	166.50	0	9,775	0.00%
2018/02/08	2	174.00	7	170.07	169.00	-5	9,733	-0.05%
2018/02/07	9	179.61	0	0.00	172.00	9	9,799	0.09%
2018/02/06	5	180.50	17	176.59	171.50	-12	9,958	-0.12%
2018/02/05	15	190.47	5	190.50	190.00	10	9,950	0.10%
2018/02/02	9	205.00	12	205.67	202.00	-3	10,153	-0.03%
2018/02/01	5	214.20	3	213.83	210.50	2	10,531	0.02%
2018/01/31	1	215.00	4	216.63	217.00	-3	10,678	-0.03%
2018/01/30	17	219.18	17	219.76	214.00	0	10,762	0.00%
2018/01/29	6	215.33	10	213.05	218.00	-4	10,715	-0.04%
2018/01/26	8	203.81	3	205.67	204.00	5	10,589	0.05%
2018/01/25	22	205.82	14	209.18	202.50	8	10,655	0.08%
2018/01/24	10	202.00	21	200.48	204.00	-11	10,599	-0.10%
2018/01/23	19	199.58	13	200.50	197.50	6	10,539	0.06%
2018/01/22	43	187.95	17	182.56	195.00	26	10,463	0.25%
2018/01/19	1	190.50	7	190.71	184.50	-6	10,350	-0.06%
2018/01/18	2	195.50	0	0.00	190.00	2	10,387	0.02%
2018/01/17	2	195.50	0	0.00	193.50	2	10,416	0.02%
2018/01/16	7	193.79	1	198.00	200.00	6	10,480	0.06%
2018/01/15	1	195.50	0	0.00	195.00	1	10,543	0.01%
2018/01/12	3	194.33	3	195.50	194.50	0	10,864	0.00%
2018/01/11	3	194.33	3	193.17	193.00	0	11,020	0.00%
2018/01/10	8	194.38	6	196.17	192.00	2	11,461	0.02%
2018/01/09	13	203.38	3	205.33	200.00	10	11,546	0.09%
2018/01/08	2	203.50	1	200.00	207.00	1	11,654	0.01%
2018/01/05	4	202.63	1	201.00	201.50	3	11,537	0.03%
2018/01/04	0	0.00	3	198.50	198.50	-3	11,535	-0.03%
2018/01/03	2	202.00	3	202.00	201.00	-1	11,597	-0.01%
2018/01/02	1	195.50	1	198.00	198.50	0	11,683	0.00%